1618221300000|2021-04-12 09:55:00|129.08|127.48|129.33|127.73|129.33|127.73|129.08|127.48|0
1618221600000|2021-04-12 10:00:00|129.57|127.97|130.81|129.21|131.31|129.71|129.57|127.97|0
1618221900000|2021-04-12 10:05:00|130.57|128.97|130.32|128.72|131.06|129.46|130.32|128.72|0
1618222200000|2021-04-12 10:10:00|130.56|128.96|129.33|127.73|130.56|128.96|129.08|127.48|0
1618222500000|2021-04-12 10:15:00|129.08|127.48|131.56|129.96|131.56|129.96|129.08|127.48|0
1618222800000|2021-04-12 10:20:00|132.3|130.7|131.56|129.96|132.3|130.7|131.06|129.46|0
1618223100000|2021-04-12 10:25:00|131.31|129.71|132.05|130.45|132.3|130.7|131.06|129.46|0
1618223400000|2021-04-12 10:30:00|131.8|130.2|131.8|130.2|132.05|130.45|131.31|129.71|0
1618223700000|2021-04-12 10:35:00|131.55|129.95|131.31|129.71|132.05|130.45|131.06|129.46|0
1618224000000|2021-04-12 10:40:00|131.55|129.95|131.55|129.95|131.55|129.95|131.06|129.46|0
1618224300000|2021-04-12 10:45:00|131.31|129.71|130.81|129.21|131.8|130.2|130.81|129.21|0
1618224600000|2021-04-12 10:50:00|130.56|128.96|131.3|129.7|131.55|129.95|130.56|128.96|0
1618224900000|2021-04-12 10:55:00|131.06|129.46|131.3|129.7|131.3|129.7|130.81|129.21|0
1618225200000|2021-04-12 11:00:00|130.81|129.21|130.06|128.46|131.06|129.46|130.06|128.46|0
1618225500000|2021-04-12 11:05:00|129.82|128.22|129.32|127.72|129.82|128.22|128.82|127.22|0
1618225800000|2021-04-12 11:10:00|129.07|127.47|128.82|127.22|129.07|127.47|127.83|126.23|0
1618226100000|2021-04-12 11:15:00|128.58|126.98|128.08|126.48|129.32|127.72|127.83|126.23|0
1618226400000|2021-04-12 11:20:00|127.96|126.36|126.59|124.99|128.08|126.48|126.59|124.99|0
1618226700000|2021-04-12 11:25:00|126.84|125.24|127.34|125.74|127.58|125.98|126.84|125.24|0
1618227000000|2021-04-12 11:30:00|127.33|125.73|128.57|126.97|128.57|126.97|127.09|125.49|0
1618227300000|2021-04-12 11:35:00|128.82|127.22|129.07|127.47|129.81|128.21|128.82|127.22|0
1618227600000|2021-04-12 11:40:00|128.82|127.22|127.83|126.23|128.82|127.22|127.83|126.23|0
1618227900000|2021-04-12 11:45:00|127.58|125.98|130.56|128.96|130.8|129.2|127.58|125.98|0
1618228200000|2021-04-12 11:50:00|130.31|128.71|129.56|127.96|130.56|128.96|129.56|127.96|0
1618228500000|2021-04-12 11:55:00|129.81|128.21|130.06|128.46|130.55|128.95|129.81|128.21|0
1618228800000|2021-04-12 12:00:00|129.31|127.71|130.8|129.2|130.8|129.2|129.31|127.71|0
1618229100000|2021-04-12 12:05:00|131.05|129.45|129.56|127.96|131.05|129.45|129.31|127.71|0
1618229400000|2021-04-12 12:10:00|129.81|128.21|131.05|129.45|131.3|129.7|129.81|128.21|0
1618229700000|2021-04-12 12:15:00|130.8|129.2|130.55|128.95|131.05|129.45|130.3|128.7|0
1618230000000|2021-04-12 12:20:00|130.3|128.7|129.94|128.34|131.05|129.45|129.31|127.71|0
1618230300000|2021-04-12 12:25:00|129.81|128.21|128.94|127.34|130.06|128.46|128.82|127.22|0
1618230600000|2021-04-12 12:30:00|128.82|127.22|128.81|127.21|129.06|127.46|128.32|126.72|0
1618230900000|2021-04-12 12:35:00|128.57|126.97|129.06|127.46|129.56|127.96|128.32|126.72|0
1618231200000|2021-04-12 12:40:00|128.81|127.21|128.57|126.97|129.06|127.46|128.07|126.47|0
1618231500000|2021-04-12 12:45:00|128.32|126.72|127.82|126.22|128.32|126.72|127.57|125.97|0
1618231800000|2021-04-12 12:50:00|127.57|125.97|127.82|126.22|128.32|126.72|127.57|125.97|0
1618232100000|2021-04-12 12:55:00|128.07|126.47|128.81|127.21|128.81|127.21|128.07|126.47|0
1618232400000|2021-04-12 13:00:00|128.56|126.96|127.08|125.48|128.81|127.21|126.09|124.49|0
1618232700000|2021-04-12 13:05:00|127.32|125.72|127.82|126.22|128.32|126.72|127.32|125.72|0
1618233000000|2021-04-12 13:10:00|127.57|125.97|126.33|124.73|127.57|125.97|126.33|124.73|0
1618233300000|2021-04-12 13:15:00|126.08|124.48|127.32|125.72|127.82|126.22|125.84|124.24|0
1618233600000|2021-04-12 13:20:00|127.57|125.97|127.82|126.22|128.07|126.47|126.83|125.23|0
1618233900000|2021-04-12 13:25:00|128.07|126.47|130.05|128.45|130.3|128.7|127.82|126.22|0
1618234200000|2021-04-12 13:30:00|129.8|128.2|127.32|125.72|130.3|128.7|127.07|125.47|0
1618234500000|2021-04-12 13:35:00|127.07|125.47|124.35|122.75|127.57|125.97|123.85|122.25|0
1618234800000|2021-04-12 13:40:00|124.1|122.5|125.83|124.23|126.82|125.22|124.1|122.5|0
1618235100000|2021-04-12 13:45:00|125.59|123.99|130.3|128.7|130.54|128.94|125.09|123.49|0
1618235400000|2021-04-12 13:50:00|130.79|129.19|132.28|130.68|134.02|132.42|130.79|129.19|0
1618235700000|2021-04-12 13:55:00|132.78|131.18|130.05|128.45|132.91|131.31|130.05|128.45|0
1618236000000|2021-04-12 14:00:00|129.8|128.2|128.56|126.96|129.8|128.2|127.94|126.34|0
1618236300000|2021-04-12 14:05:00|128.81|127.21|128.57|126.97|130.79|129.19|128.07|126.47|0
1618236600000|2021-04-12 14:10:00|128.81|127.21|130.05|128.45|131.05|129.45|128.81|127.21|0
1618236900000|2021-04-12 14:15:00|130.3|128.7|128.07|126.47|130.55|128.95|127.57|125.97|0
1618237200000|2021-04-12 14:20:00|127.82|126.22|127.08|125.48|128.32|126.72|126.58|124.98|0
1618237500000|2021-04-12 14:25:00|126.83|125.23|130.3|128.7|131.29|129.69|126.83|125.23|0
1618237800000|2021-04-12 14:30:00|129.56|127.96|132.04|130.44|132.78|131.18|129.56|127.96|0
1618238100000|2021-04-12 14:35:00|132.29|130.69|133.78|132.18|134.77|133.17|132.04|130.44|0
1618238400000|2021-04-12 14:40:00|133.53|131.93|135.27|133.67|136.51|134.91|132.53|130.93|0
1618238700000|2021-04-12 14:45:00|135.51|133.91|131.79|130.19|136.01|134.41|131.54|129.94|0
1618239000000|2021-04-12 14:50:00|131.54|129.94|131.54|129.94|133.03|131.43|130.3|128.7|0
1618239300000|2021-04-12 14:55:00|131.29|129.69|131.29|129.69|131.54|129.94|130.3|128.7|0
1618239600000|2021-04-12 15:00:00|130.79|129.19|130.3|128.7|130.79|129.19|129.31|127.71|0
1618239900000|2021-04-12 15:05:00|129.8|128.2|131.54|129.94|131.79|130.19|129.8|128.2|0
1618240200000|2021-04-12 15:10:00|131.79|130.19|131.04|129.44|132.53|130.93|130.54|128.94|0
1618240500000|2021-04-12 15:15:00|131.29|129.69|128.56|126.96|132.53|130.93|128.56|126.96|0
1618240800000|2021-04-12 15:20:00|128.31|126.71|128.56|126.96|129.55|127.95|128.06|126.46|0
1618241100000|2021-04-12 15:25:00|129.06|127.46|128.56|126.96|129.55|127.95|128.56|126.96|0
1618241400000|2021-04-12 15:30:00|128.06|126.46|130.05|128.45|130.05|128.45|128.06|126.46|0
1618241700000|2021-04-12 15:35:00|130.54|128.94|130.05|128.45|131.78|130.18|129.55|127.95|0
1618242000000|2021-04-12 15:40:00|130.54|128.94|128.56|126.96|132.03|130.43|128.31|126.71|0
1618242300000|2021-04-12 15:45:00|128.31|126.71|130.29|128.69|130.54|128.94|128.31|126.71|0
1618242600000|2021-04-12 15:50:00|130.54|128.94|128.06|126.46|131.29|129.69|127.56|125.96|0
1618242900000|2021-04-12 15:55:00|127.81|126.21|127.07|125.47|128.06|126.46|126.82|125.22|0
1618243200000|2021-04-12 16:00:00|126.82|125.22|126.82|125.22|127.56|125.96|126.82|125.22|0
1618243500000|2021-04-12 16:05:00|126.57|124.97|128.31|126.71|128.31|126.71|126.57|124.97|0
1618243800000|2021-04-12 16:10:00|128.55|126.95|128.06|126.46|128.8|127.2|127.31|125.71|0
1618244100000|2021-04-12 16:15:00|127.81|126.21|128.8|127.2|130.29|128.69|127.56|125.96|0
1618244400000|2021-04-12 16:20:00|128.55|126.95|127.56|125.96|128.8|127.2|127.31|125.71|0
1618244700000|2021-04-12 16:25:00|127.31|125.71|125.33|123.73|127.56|125.96|125.08|123.48|0
1618245000000|2021-04-12 16:30:00|125.58|123.98|121.62|120.02|125.58|123.98|121.62|120.02|0
1618245300000|2021-04-12 16:35:00|121.37|119.77|122.36|120.76|123.35|121.75|121.37|119.77|0
1618245600000|2021-04-12 16:40:00|122.11|120.51|120.87|119.27|122.61|121.01|120.87|119.27|0
1618245900000|2021-04-12 16:45:00|121.12|119.52|122.11|120.51|122.36|120.76|120.63|119.03|0
1618246200000|2021-04-12 16:50:00|121.86|120.26|121.61|120.01|122.36|120.76|121.37|119.77|0
1618246500000|2021-04-12 16:55:00|121.86|120.26|121.86|120.26|121.86|120.26|120.87|119.27|0
1618246800000|2021-04-12 17:00:00|121.61|120.01|121.86|120.26|121.86|120.26|121.12|119.52|0
1618247100000|2021-04-12 17:05:00|121.61|120.01|122.85|121.25|122.85|121.25|121.61|120.01|0
1618247400000|2021-04-12 17:10:00|122.6|121|123.84|122.24|124.33|122.73|122.6|121|0
1618247700000|2021-04-12 17:15:00|123.59|121.99|124.83|123.23|125.57|123.97|123.59|121.99|0
1618248000000|2021-04-12 17:20:00|124.58|122.98|126.81|125.21|126.81|125.21|124.33|122.73|0
1618248300000|2021-04-12 17:25:00|126.32|124.72|126.07|124.47|126.56|124.96|125.57|123.97|0
1618248600000|2021-04-12 17:30:00|126.31|124.71|127.06|125.46|127.8|126.2|126.31|124.71|0
1618248900000|2021-04-12 17:35:00|126.81|125.21|128.05|126.45|128.55|126.95|126.81|125.21|0
1618249200000|2021-04-12 17:40:00|128.3|126.7|129.79|128.19|129.79|128.19|128.05|126.45|0
1618249500000|2021-04-12 17:45:00|129.54|127.94|127.3|125.7|129.54|127.94|127.06|125.46|0
1618249800000|2021-04-12 17:50:00|127.55|125.95|129.04|127.44|129.79|128.19|127.55|125.95|0
1618250100000|2021-04-12 17:55:00|128.79|127.19|131.03|129.43|132.02|130.42|128.54|126.94|0
1618250400000|2021-04-12 18:00:00|131.27|129.67|129.78|128.18|131.27|129.67|128.3|126.7|0
1618250700000|2021-04-12 18:05:00|129.54|127.94|128.54|126.94|131.27|129.67|127.8|126.2|0
1618251000000|2021-04-12 18:10:00|128.29|126.69|127.8|126.2|128.79|127.19|127.8|126.2|0
1618251300000|2021-04-12 18:15:00|128.05|126.45|127.8|126.2|128.54|126.94|127.55|125.95|0
1618251600000|2021-04-12 18:20:00|127.55|125.95|129.04|127.44|129.29|127.69|127.3|125.7|0
1618251900000|2021-04-12 18:25:00|129.29|127.69|127.55|125.95|130.28|128.68|127.3|125.7|0
1618252200000|2021-04-12 18:30:00|127.3|125.7|128.79|127.19|129.04|127.44|127.3|125.7|0
1618252500000|2021-04-12 18:35:00|129.04|127.44|127.55|125.95|129.04|127.44|127.55|125.95|0
1618252800000|2021-04-12 18:40:00|127.8|126.2|128.79|127.19|130.03|128.43|127.55|125.95|0
1618253100000|2021-04-12 18:45:00|129.04|127.44|129.04|127.44|130.03|128.43|128.54|126.94|0
1618253400000|2021-04-12 18:50:00|129.28|127.68|131.02|129.42|132.02|130.42|129.28|127.68|0
1618253700000|2021-04-12 18:55:00|130.77|129.17|130.03|128.43|131.02|129.42|129.66|128.06|0
1618254000000|2021-04-12 19:00:00|130.28|128.68|131.77|130.17|132.26|130.66|130.03|128.43|0
1618254300000|2021-04-12 19:05:00|131.52|129.92|129.28|127.68|131.52|129.92|128.54|126.94|0
1618254600000|2021-04-12 19:10:00|129.03|127.43|131.27|129.67|131.27|129.67|128.79|127.19|0
1618254900000|2021-04-12 19:15:00|131.52|129.92|131.02|129.42|132.76|131.16|130.77|129.17|0
1618255200000|2021-04-12 19:20:00|130.52|128.92|127.05|125.45|130.52|128.92|127.05|125.45|0
1618255500000|2021-04-12 19:25:00|127.29|125.69|128.29|126.69|128.54|126.94|127.05|125.45|0
1618255800000|2021-04-12 19:30:00|128.04|126.44|129.03|127.43|129.53|127.93|127.54|125.94|0
1618256100000|2021-04-12 19:35:00|128.78|127.18|124.82|123.22|129.04|127.44|124.57|122.97|0
1618256400000|2021-04-12 19:40:00|124.57|122.97|122.34|120.74|125.07|123.47|122.09|120.49|0
1618256700000|2021-04-12 19:45:00|121.85|120.25|121.6|120|122.59|120.99|120.86|119.26|0
1618257000000|2021-04-12 19:50:00|121.35|119.75|121.09|119.49|122.34|120.74|119.13|117.53|0
1618257300000|2021-04-12 19:55:00|121.33|119.73|121.83|120.23|125.05|123.45|121.08|119.48|0
1618257600000|2021-04-12 20:00:00|120.84|119.24|122.57|120.97|122.57|120.97|118.61|117.01|0
1618257900000|2021-04-12 20:05:00|122.32|120.72|121.33|119.73|122.32|120.72|121.08|119.48|0
1618258200000|2021-04-12 20:10:00|121.58|119.98|121.46|119.86|122.57|120.97|121.46|119.86|0
1618258500000|2021-04-12 20:15:00|121.37|119.37|121.77|119.77|121.77|119.77|121.3|119.3|0
1618258800000|2021-04-12 20:20:00|121.7|119.7|121.81|119.81|121.99|119.99|121.7|119.7|0
1618259100000|2021-04-12 20:25:00|121.77|119.77|121.45|119.45|121.81|119.81|121.41|119.41|0
1618259400000|2021-04-12 20:30:00|121.41|119.41|121.66|119.66|122.15|120.15|120.91|118.91|0
1618259700000|2021-04-12 20:35:00|121.41|119.41|120.67|118.67|121.66|119.66|120.67|118.67|0
1618260000000|2021-04-12 20:40:00|120.91|118.91|120.67|118.67|121.9|119.9|120.42|118.42|0
1618260300000|2021-04-12 20:45:00|120.42|118.42|120.66|118.66|120.91|118.91|120.17|118.17|0
1618260600000|2021-04-12 20:50:00|120.91|118.91|120.17|118.17|121.16|119.16|119.67|117.67|0
1618260900000|2021-04-12 20:55:00|120.42|118.42|120.42|118.42|120.91|118.91|120.17|118.17|0
1618261200000|2021-04-12 21:00:00|121.04|119.04|120.89|118.89|121.04|119.04|120.89|118.89|0
1618261500000|2021-04-12 21:05:00|120.86|118.86|121.18|119.18|121.29|119.29|120.86|118.86|0
1618261800000|2021-04-12 21:10:00|121.04|119.04|121.29|119.29|121.29|119.29|121|119|0
1618262100000|2021-04-12 21:15:00|121.26|119.26|121.39|119.39|121.39|119.39|121.26|119.26|0
1618262400000|2021-04-12 21:20:00|121.29|119.29|121.08|119.08|121.39|119.39|120.89|118.89|0
1618262700000|2021-04-12 21:25:00|121.15|119.15|121.15|119.15|121.21|119.21|121.15|119.15|0
1618263000000|2021-04-12 21:30:00|121.04|119.04|121.08|119.08|121.08|119.08|120.97|118.97|0
1618263300000|2021-04-12 21:35:00|121.25|119.25|121.07|119.07|121.32|119.32|121|119|0
1618263600000|2021-04-12 21:40:00|120.97|118.97|120.99|118.99|121.25|119.25|120.97|118.97|0
1618263900000|2021-04-12 21:45:00|120.71|118.71|120.89|118.89|120.89|118.89|120.71|118.71|0
1618264200000|2021-04-12 21:50:00|120.99|118.99|120.92|118.92|120.99|118.99|120.75|118.75|0
1618264500000|2021-04-12 21:55:00|121.07|119.07|120.75|118.75|121.07|119.07|120.75|118.75|0
1618264800000|2021-04-12 22:00:00|120.41|118.41|120.03|118.03|121.27|119.27|119.78|117.78|0
1618265100000|2021-04-12 22:05:00|120.28|118.28|121.52|119.52|122.01|120.01|120.28|118.28|0
1618265400000|2021-04-12 22:10:00|121.76|119.76|122.26|120.26|122.51|120.51|121.76|119.76|0
1618265700000|2021-04-12 22:15:00|122.14|120.14|121.76|119.76|122.26|120.26|121.52|119.52|0
1618266000000|2021-04-12 22:20:00|121.52|119.52|122.01|120.01|122.01|120.01|121.27|119.27|0
1618266300000|2021-04-12 22:25:00|122.26|120.26|122.01|120.01|122.26|120.26|121.76|119.76|0
1618266600000|2021-04-12 22:30:00|122.26|120.26|122.01|120.01|122.26|120.26|122.01|120.01|0
1618266900000|2021-04-12 22:35:00|122.14|120.14|122.01|120.01|122.26|120.26|122.01|120.01|0
1618267200000|2021-04-12 22:40:00|121.89|119.89|122.01|120.01|122.01|120.01|121.51|119.51|0
1618267500000|2021-04-12 22:45:00|121.76|119.76|121.76|119.76|121.76|119.76|121.51|119.51|0
1618267800000|2021-04-12 22:50:00|121.51|119.51|122.01|120.01|122.01|120.01|121.51|119.51|0
1618268100000|2021-04-12 22:55:00|122.26|120.26|122.01|120.01|122.26|120.26|122.01|120.01|0
1618268400000|2021-04-12 23:00:00|122.38|120.38|123|121|123.25|121.25|122.25|120.25|0
1618268700000|2021-04-12 23:05:00|122.75|120.75|123|121|123.25|121.25|122.25|120.25|0
1618269000000|2021-04-12 23:10:00|123.13|121.13|123.25|121.25|123.25|121.25|123|121|0
1618269300000|2021-04-12 23:15:00|123|121|122.75|120.75|123.13|121.13|122.75|120.75|0
1618269600000|2021-04-12 23:20:00|122.88|120.88|122.75|120.75|123|121|122.75|120.75|0
1618269900000|2021-04-12 23:25:00|123|121|122.5|120.5|123.24|121.24|122.5|120.5|0
1618270200000|2021-04-12 23:30:00|122.38|120.38|121.26|119.26|122.38|120.38|120.52|118.52|0
1618270500000|2021-04-12 23:35:00|121.01|119.01|121.26|119.26|121.26|119.26|120.76|118.76|0
1618270800000|2021-04-12 23:40:00|121.01|119.01|120.52|118.52|121.01|119.01|120.52|118.52|0
1618271100000|2021-04-12 23:45:00|120.27|118.27|119.52|117.52|120.27|118.27|119.52|117.52|0
1618271400000|2021-04-12 23:50:00|119.77|117.77|120.76|118.76|120.76|118.76|119.77|117.77|0
1618271700000|2021-04-12 23:55:00|120.51|118.51|121.5|119.5|121.51|119.51|120.51|118.51|0
1618272000000|2021-04-13 00:00:00|121.26|119.26|122.5|120.5|122.74|120.74|120.51|118.51|0
1618272300000|2021-04-13 00:05:00|122.74|120.74|121.5|119.5|122.99|120.99|121.5|119.5|0
1618272600000|2021-04-13 00:10:00|121.26|119.26|120.26|118.26|121.5|119.5|120.02|118.02|0
1618272900000|2021-04-13 00:15:00|120.02|118.02|121.25|119.25|121.25|119.25|120.02|118.02|0
1618273200000|2021-04-13 00:20:00|121.5|119.5|122.25|120.25|122.25|120.25|120.76|118.76|0
1618273500000|2021-04-13 00:25:00|122.74|120.74|121.5|119.5|122.74|120.74|121.01|119.01|0
1618273800000|2021-04-13 00:30:00|121.25|119.25|121.5|119.5|121.5|119.5|120.76|118.76|0
1618274100000|2021-04-13 00:35:00|121.25|119.25|121.75|119.75|122|120|121.25|119.25|0
1618274400000|2021-04-13 00:40:00|121.5|119.5|121.75|119.75|121.75|119.75|121|119|0
1618274700000|2021-04-13 00:45:00|121.5|119.5|122.49|120.49|122.74|120.74|121.5|119.5|0
1618275000000|2021-04-13 00:50:00|122.62|120.62|122.74|120.74|122.99|120.99|122.24|120.24|0
1618275300000|2021-04-13 00:55:00|122.49|120.49|121.75|119.75|122.74|120.74|121.75|119.75|0
1618275600000|2021-04-13 01:00:00|121.99|119.99|121.99|119.99|121.99|119.99|120.75|118.75|0
1618275900000|2021-04-13 01:05:00|122.24|120.24|122.49|120.49|122.74|120.74|122.24|120.24|0
1618276200000|2021-04-13 01:10:00|121.99|119.99|122.49|120.49|122.74|120.74|121.99|119.99|0
1618276500000|2021-04-13 01:15:00|121.99|119.99|123.23|121.23|123.23|121.23|121.99|119.99|0
1618276800000|2021-04-13 01:20:00|122.99|120.99|122.98|120.98|123.48|121.48|122.49|120.49|0
1618277100000|2021-04-13 01:25:00|122.74|120.74|121.25|119.25|122.74|120.74|121.25|119.25|0
1618277400000|2021-04-13 01:30:00|121.5|119.5|121.99|119.99|121.99|119.99|120.01|118.01|0
1618277700000|2021-04-13 01:35:00|122.24|120.24|121.99|119.99|122.74|120.74|121.25|119.25|0
1618278000000|2021-04-13 01:40:00|121.62|119.62|121.99|119.99|122.24|120.24|121.25|119.25|0
1618278300000|2021-04-13 01:45:00|121.74|119.74|121.74|119.74|122.49|120.49|121.49|119.49|0
1618278600000|2021-04-13 01:50:00|121.49|119.49|121.74|119.74|121.99|119.99|121.24|119.24|0
1618278900000|2021-04-13 01:55:00|121.99|119.99|122.73|120.73|122.98|120.98|121.74|119.74|0
1618279200000|2021-04-13 02:00:00|122.98|120.98|122.24|120.24|122.98|120.98|121.74|119.74|0
1618279500000|2021-04-13 02:05:00|121.99|119.99|121.49|119.49|122.24|120.24|121.49|119.49|0
1618279800000|2021-04-13 02:10:00|121.24|119.24|121.99|119.99|122.48|120.48|121.24|119.24|0
1618280100000|2021-04-13 02:15:00|121.74|119.74|121.74|119.74|121.99|119.99|121.49|119.49|0
1618280400000|2021-04-13 02:20:00|121.49|119.49|121.74|119.74|121.74|119.74|120.99|118.99|0
1618280700000|2021-04-13 02:25:00|121.49|119.49|121.24|119.24|121.74|119.74|120.99|118.99|0
1618281000000|2021-04-13 02:30:00|120.99|118.99|120.99|118.99|120.99|118.99|120.5|118.5|0
1618281300000|2021-04-13 02:35:00|120.74|118.74|121.98|119.98|122.23|120.23|120.5|118.5|0
1618281600000|2021-04-13 02:40:00|121.74|119.74|122.23|120.23|122.23|120.23|121.49|119.49|0
1618281900000|2021-04-13 02:45:00|121.98|119.98|121.49|119.49|122.23|120.23|121.49|119.49|0
1618282200000|2021-04-13 02:50:00|121.74|119.74|121.98|119.98|122.23|120.23|121.49|119.49|0
1618282500000|2021-04-13 02:55:00|122.23|120.23|121.24|119.24|122.23|120.23|121.24|119.24|0
1618282800000|2021-04-13 03:00:00|120.74|118.74|120.37|118.37|120.99|118.99|120.25|118.25|0
1618283100000|2021-04-13 03:05:00|120.49|118.49|120.49|118.49|120.49|118.49|120.24|118.24|0
1618283400000|2021-04-13 03:10:00|120.24|118.24|120.49|118.49|120.74|118.74|120|118|0
1618283700000|2021-04-13 03:15:00|120.74|118.74|120.49|118.49|120.74|118.74|120.24|118.24|0
1618284000000|2021-04-13 03:20:00|120.24|118.24|121.24|119.24|121.73|119.73|120.24|118.24|0
1618284300000|2021-04-13 03:25:00|121.48|119.48|121.73|119.73|121.98|119.98|121.24|119.24|0
1618284600000|2021-04-13 03:30:00|121.48|119.48|120.99|118.99|121.48|119.48|120.99|118.99|0
1618284900000|2021-04-13 03:35:00|120.74|118.74|120.99|118.99|121.23|119.23|120.74|118.74|0
1618285200000|2021-04-13 03:40:00|121.23|119.23|121.23|119.23|121.48|119.48|120.99|118.99|0
1618285500000|2021-04-13 03:45:00|121.11|119.11|121.48|119.48|121.48|119.48|120.99|118.99|0
1618285800000|2021-04-13 03:50:00|121.73|119.73|122.47|120.47|122.72|120.72|121.48|119.48|0
1618286100000|2021-04-13 03:55:00|122.72|120.72|122.47|120.47|122.97|120.97|122.23|120.23|0
1618286400000|2021-04-13 04:00:00|122.72|120.72|122.97|120.97|123.47|121.47|122.47|120.47|0
1618286700000|2021-04-13 04:05:00|123.22|121.22|123.47|121.47|123.71|121.71|122.97|120.97|0
1618287000000|2021-04-13 04:10:00|123.71|121.71|122.97|120.97|123.71|121.71|122.72|120.72|0
1618287300000|2021-04-13 04:15:00|123.22|121.22|123.22|121.22|123.47|121.47|122.97|120.97|0
1618287600000|2021-04-13 04:20:00|122.97|120.97|122.97|120.97|122.97|120.97|122.72|120.72|0
1618287900000|2021-04-13 04:25:00|123.22|121.22|123.22|121.22|123.46|121.46|123.22|121.22|0
1618288200000|2021-04-13 04:30:00|123.46|121.46|124.46|122.46|124.46|122.46|123.1|121.1|0
1618288500000|2021-04-13 04:35:00|124.21|122.21|124.21|122.21|124.46|122.46|123.71|121.71|0
1618288800000|2021-04-13 04:40:00|124.46|122.46|124.21|122.21|124.46|122.46|123.96|121.96|0
1618289100000|2021-04-13 04:45:00|124.46|122.46|125.45|123.45|125.45|123.45|124.21|122.21|0
1618289400000|2021-04-13 04:50:00|125.7|123.7|125.7|123.7|126.69|124.69|125.45|123.45|0
1618289700000|2021-04-13 04:55:00|125.45|123.45|125.45|123.45|125.45|123.45|125.2|123.2|0
1618290000000|2021-04-13 05:00:00|125.95|123.95|126.45|124.45|126.69|124.69|125.7|123.7|0
1618290300000|2021-04-13 05:05:00|126.2|124.2|127.19|125.19|127.44|125.44|126.2|124.2|0
1618290600000|2021-04-13 05:10:00|127.44|125.44|127.44|125.44|127.44|125.44|126.44|124.44|0
1618290900000|2021-04-13 05:15:00|127.19|125.19|127.69|125.69|128.19|126.19|126.94|124.94|0
1618291200000|2021-04-13 05:20:00|127.57|125.57|128.19|126.19|129.18|127.18|127.57|125.57|0
1618291500000|2021-04-13 05:25:00|128.43|126.43|126.94|124.94|128.43|126.43|126.94|124.94|0
1618291800000|2021-04-13 05:30:00|126.69|124.69|126.94|124.94|127.19|125.19|126.44|124.44|0
1618292100000|2021-04-13 05:35:00|127.19|125.19|126.94|124.94|128.43|126.43|126.94|124.94|0
1618292400000|2021-04-13 05:40:00|127.19|125.19|125.94|123.94|127.19|125.19|125.94|123.94|0
1618292700000|2021-04-13 05:45:00|126.19|124.19|125.47|123.47|126.44|124.44|125.47|123.47|0
1618293000000|2021-04-13 05:50:00|125.71|123.71|126.21|124.21|126.46|124.46|125.47|123.47|0
1618293300000|2021-04-13 05:55:00|126.46|124.46|126.21|124.21|126.71|124.71|125.96|123.96|0
1618293600000|2021-04-13 06:00:00|125.96|123.96|125.46|123.46|127.2|125.2|125.22|123.22|0
1618293900000|2021-04-13 06:05:00|125.71|123.71|126.96|124.96|127.2|125.2|125.46|123.46|0
1618294200000|2021-04-13 06:10:00|126.71|124.71|126.21|124.21|127.7|125.7|126.09|124.09|0
1618294500000|2021-04-13 06:15:00|125.96|123.96|125.21|123.21|126.95|124.95|125.21|123.21|0
1618294800000|2021-04-13 06:20:00|125.46|123.46|125.71|123.71|125.96|123.96|124.97|122.97|0
1618295100000|2021-04-13 06:25:00|125.46|123.46|124.47|122.47|125.71|123.71|124.47|122.47|0
1618295400000|2021-04-13 06:30:00|124.72|122.72|124.22|122.22|125.46|123.46|123.97|121.97|0
1618295700000|2021-04-13 06:35:00|124.47|122.47|124.96|122.96|125.21|123.21|123.97|121.97|0
1618296000000|2021-04-13 06:40:00|124.72|122.72|124.22|122.22|124.72|122.72|123.97|121.97|0
1618296300000|2021-04-13 06:45:00|124.47|122.47|124.47|122.47|124.72|122.72|123.72|121.72|0
1618296600000|2021-04-13 06:50:00|124.71|122.71|124.47|122.47|124.71|122.71|124.22|122.22|0
1618296900000|2021-04-13 06:55:00|124.71|122.71|124.47|122.47|125.21|123.21|124.47|122.47|0
1618297200000|2021-04-13 07:00:00|124.71|122.71|123.69|121.69|124.71|122.71|122.7|120.7|0
1618297500000|2021-04-13 07:05:00|123.49|121.89|123.49|121.89|123.74|122.14|122.75|121.15|0
1618297800000|2021-04-13 07:10:00|123.37|121.77|124.49|122.89|124.49|122.89|123.37|121.77|0
1618298100000|2021-04-13 07:15:00|124.24|122.64|123.37|121.77|124.24|122.64|123|121.4|0
1618298400000|2021-04-13 07:20:00|123.49|121.89|122.75|121.15|123.74|122.14|122.75|121.15|0
1618298700000|2021-04-13 07:25:00|122.25|120.65|122.25|120.65|122.5|120.9|122|120.4|0
1618299000000|2021-04-13 07:30:00|122.5|120.9|122.25|120.65|122.5|120.9|121.5|119.9|0
1618299300000|2021-04-13 07:35:00|122|120.4|120.51|118.91|122.25|120.65|120.51|118.91|0
1618299600000|2021-04-13 07:40:00|120.26|118.66|122|120.4|122|120.4|120.26|118.66|0
1618299900000|2021-04-13 07:45:00|122.25|120.65|123.24|121.64|123.74|122.14|122.25|120.65|0
1618300200000|2021-04-13 07:50:00|123.49|121.89|122|120.4|123.49|121.89|122|120.4|0
1618300500000|2021-04-13 07:55:00|121.75|120.15|120.26|118.66|121.75|120.15|120.26|118.66|0
1618300800000|2021-04-13 08:00:00|120.51|118.91|120.26|118.66|121|119.4|120.26|118.66|0
1618301100000|2021-04-13 08:05:00|119.76|118.16|120.75|119.15|121.25|119.65|119.26|117.66|0
1618301400000|2021-04-13 08:10:00|120.51|118.91|120.51|118.91|121|119.4|120.51|118.91|0
1618301700000|2021-04-13 08:15:00|120.75|119.15|121|119.4|121.25|119.65|120.51|118.91|0
1618302000000|2021-04-13 08:20:00|121.25|119.65|120.26|118.66|121.25|119.65|120.26|118.66|0
1618302300000|2021-04-13 08:25:00|120.01|118.41|120.01|118.41|120.5|118.9|120.01|118.41|0
1618302600000|2021-04-13 08:30:00|120.26|118.66|120.5|118.9|120.75|119.15|120.26|118.66|0
1618302900000|2021-04-13 08:35:00|120.63|119.03|120.5|118.9|120.75|119.15|120.25|118.65|0
1618303200000|2021-04-13 08:40:00|120.25|118.65|120.5|118.9|120.75|119.15|120.25|118.65|0
1618303500000|2021-04-13 08:45:00|120.25|118.65|121|119.4|121|119.4|120.25|118.65|0
1618303800000|2021-04-13 08:50:00|121.5|119.9|121.5|119.9|121.75|120.15|121.25|119.65|0
1618304100000|2021-04-13 08:55:00|121.75|120.15|121.25|119.65|121.99|120.39|121.25|119.65|0
1618304400000|2021-04-13 09:00:00|121.5|119.9|121.99|120.39|121.99|120.39|121.25|119.65|0
1618304700000|2021-04-13 09:05:00|121.74|120.14|121.5|119.9|122.24|120.64|121.5|119.9|0
1618305000000|2021-04-13 09:10:00|121.38|119.78|121.5|119.9|121.5|119.9|121|119.4|0
1618305300000|2021-04-13 09:15:00|121.25|119.65|120.25|118.65|121.5|119.9|119.75|118.15|0
1618305600000|2021-04-13 09:20:00|120|118.4|120.75|119.15|120.75|119.15|119.75|118.15|0
1618305900000|2021-04-13 09:25:00|120.5|118.9|121|119.4|121|119.4|120.5|118.9|0
1618306200000|2021-04-13 09:30:00|121.25|119.65|120.75|119.15|121.49|119.89|120.5|118.9|0
1618306500000|2021-04-13 09:35:00|120.5|118.9|120.5|118.9|120.75|119.15|120.25|118.65|0
1618306800000|2021-04-13 09:40:00|120.75|119.15|120|118.4|120.75|119.15|120|118.4|0
1618307100000|2021-04-13 09:45:00|120.25|118.65|120.25|118.65|120.75|119.15|120.13|118.53|0
1618307400000|2021-04-13 09:50:00|120.5|118.9|119.25|117.65|120.5|118.9|119.25|117.65|0
1618307700000|2021-04-13 09:55:00|119.38|117.78|116.27|114.67|119.5|117.9|116.02|114.42|0
1618308000000|2021-04-13 10:00:00|116.02|114.42|118.01|116.41|118.26|116.66|115.78|114.18|0
1618308300000|2021-04-13 10:05:00|117.89|116.29|119.38|117.78|119.75|118.15|117.76|116.16|0
1618308600000|2021-04-13 10:10:00|119.5|117.9|119.75|118.15|120.25|118.65|119.25|117.65|0
1618308900000|2021-04-13 10:15:00|120.13|118.53|120.74|119.14|120.99|119.39|120|118.4|0
1618309200000|2021-04-13 10:20:00|120.99|119.39|120.99|119.39|121.49|119.89|120.5|118.9|0
1618309500000|2021-04-13 10:25:00|120.87|119.27|121.74|120.14|121.74|120.14|120.74|119.14|0
1618309800000|2021-04-13 10:30:00|121.49|119.89|121.74|120.14|121.99|120.39|121.24|119.64|0
1618310100000|2021-04-13 10:35:00|121.49|119.89|121.99|120.39|121.99|120.39|121.49|119.89|0
1618310400000|2021-04-13 10:40:00|122.24|120.64|122.48|120.88|122.73|121.13|122.24|120.64|0
1618310700000|2021-04-13 10:45:00|122.73|121.13|122.23|120.63|122.73|121.13|121.99|120.39|0
1618311000000|2021-04-13 10:50:00|122.12|120.52|121.49|119.89|122.12|120.52|120.99|119.39|0
1618311300000|2021-04-13 10:55:00|121.74|120.14|125.47|123.87|126.97|125.37|121.49|119.89|0
1618311600000|2021-04-13 11:00:00|125.6|124|139.97|138.37|140.95|139.35|125.6|124|0
1618311900000|2021-04-13 11:05:00|140.47|138.87|136.3|134.7|140.52|138.92|132.71|131.11|0
1618312200000|2021-04-13 11:10:00|136.05|134.45|135.19|133.59|137.54|135.94|134.56|132.96|0
1618312500000|2021-04-13 11:15:00|135.06|133.46|134.56|132.96|136.3|134.7|134.44|132.84|0
1618312800000|2021-04-13 11:20:00|134.44|132.84|134.31|132.71|134.56|132.96|132.83|131.23|0
1618313100000|2021-04-13 11:25:00|135.06|133.46|136.18|134.58|137.17|135.57|135.06|133.46|0
1618313400000|2021-04-13 11:30:00|136.3|134.7|134.69|133.09|137.29|135.69|134.31|132.71|0
1618313700000|2021-04-13 11:35:00|134.44|132.84|131.94|130.34|134.44|132.84|131.45|129.85|0
1618314000000|2021-04-13 11:40:00|131.69|130.09|131.69|130.09|132.19|130.59|131.45|129.85|0
1618314300000|2021-04-13 11:45:00|131.45|129.85|131.94|130.34|133.94|132.34|131.45|129.85|0
1618314600000|2021-04-13 11:50:00|132.19|130.59|133.94|132.34|134.19|132.59|131.94|130.34|0
1618314900000|2021-04-13 11:55:00|133.82|132.22|133.69|132.09|133.94|132.34|132.44|130.84|0
1618315200000|2021-04-13 12:00:00|133.94|132.34|132.44|130.84|134.19|132.59|132.19|130.59|0
1618315500000|2021-04-13 12:05:00|132.69|131.09|131.19|129.59|133.19|131.59|131.19|129.59|0
1618315800000|2021-04-13 12:10:00|131.44|129.84|130.45|128.85|131.69|130.09|130.2|128.6|0
1618316100000|2021-04-13 12:15:00|130.2|128.6|130.45|128.85|131.44|129.84|130.2|128.6|0
1618316400000|2021-04-13 12:20:00|130.7|129.1|130.45|128.85|131.44|129.84|130.2|128.6|0
1618316700000|2021-04-13 12:25:00|130.33|128.73|131.69|130.09|132.32|130.72|130.33|128.73|0
1618317000000|2021-04-13 12:30:00|134.57|132.97|126.21|124.61|134.57|132.97|124.96|123.36|0
1618317300000|2021-04-13 12:35:00|125.96|124.36|122.47|120.87|126.7|125.1|121.97|120.37|0
1618317600000|2021-04-13 12:40:00|122.72|121.12|122.96|121.36|123.46|121.86|122.22|120.62|0
1618317900000|2021-04-13 12:45:00|122.47|120.87|121.22|119.62|122.72|121.12|121.22|119.62|0
1618318200000|2021-04-13 12:50:00|121.72|120.12|121.97|120.37|121.97|120.37|121.47|119.87|0
1618318500000|2021-04-13 12:55:00|122.1|120.5|120.22|118.62|122.22|120.62|120.22|118.62|0
1618318800000|2021-04-13 13:00:00|120.6|119|119.73|118.13|120.72|119.12|118.98|117.38|0
1618319100000|2021-04-13 13:05:00|119.97|118.37|121.21|119.61|121.95|120.35|119.48|117.88|0
1618319400000|2021-04-13 13:10:00|121.46|119.86|122.2|120.6|122.7|121.1|120.71|119.11|0
1618319700000|2021-04-13 13:15:00|122.45|120.85|122.7|121.1|123.95|122.35|121.95|120.35|0
1618320000000|2021-04-13 13:20:00|122.45|120.85|122.45|120.85|123.33|121.73|121.95|120.35|0
1618320300000|2021-04-13 13:25:00|122.7|121.1|123.2|121.6|123.7|122.1|122.2|120.6|0
1618320600000|2021-04-13 13:30:00|122.7|121.1|123.95|122.35|124.45|122.85|121.95|120.35|0
1618320900000|2021-04-13 13:35:00|123.2|121.6|121.95|120.35|124.2|122.6|121.2|119.6|0
1618321200000|2021-04-13 13:40:00|122.2|120.6|125.93|124.33|126.19|124.59|122.2|120.6|0
1618321500000|2021-04-13 13:45:00|125.68|124.08|124.68|123.08|126.93|125.33|124.18|122.58|0
1618321800000|2021-04-13 13:50:00|124.93|123.33|122.43|120.83|124.93|123.33|121.43|119.83|0
1618322100000|2021-04-13 13:55:00|122.18|120.58|120.43|118.83|122.93|121.33|120.43|118.83|0
1618322400000|2021-04-13 14:00:00|119.68|118.08|117.94|116.34|119.68|118.08|117.19|115.59|0
1618322700000|2021-04-13 14:05:00|118.44|116.84|117.94|116.34|119.43|117.83|117.94|116.34|0
1618323000000|2021-04-13 14:10:00|117.69|116.09|118.44|116.84|119.18|117.58|117.69|116.09|0
1618323300000|2021-04-13 14:15:00|118.69|117.09|119.43|117.83|119.43|117.83|118.19|116.59|0
1618323600000|2021-04-13 14:20:00|119.68|118.08|119.93|118.33|120.43|118.83|119.18|117.58|0
1618323900000|2021-04-13 14:25:00|119.68|118.08|118.68|117.08|120.18|118.58|118.68|117.08|0
1618324200000|2021-04-13 14:30:00|118.44|116.84|117.82|116.22|119.18|117.58|116.19|114.59|0
1618324500000|2021-04-13 14:35:00|117.69|116.09|119.43|117.83|120.18|118.58|116.94|115.34|0
1618324800000|2021-04-13 14:40:00|119.18|117.58|117.94|116.34|119.68|118.08|117.44|115.84|0
1618325100000|2021-04-13 14:45:00|117.69|116.09|118.68|117.08|119.18|117.58|117.19|115.59|0
1618325400000|2021-04-13 14:50:00|118.93|117.33|120.68|119.08|120.93|119.33|118.68|117.08|0
1618325700000|2021-04-13 14:55:00|120.43|118.83|119.93|118.33|120.93|119.33|119.93|118.33|0
1618326000000|2021-04-13 15:00:00|120.18|118.58|119.43|117.83|120.18|118.58|117.69|116.09|0
1618326300000|2021-04-13 15:05:00|119.18|117.58|118.43|116.83|119.68|118.08|118.43|116.83|0
1618326600000|2021-04-13 15:10:00|118.68|117.08|119.43|117.83|119.93|118.33|118.43|116.83|0
1618326900000|2021-04-13 15:15:00|119.68|118.08|118.93|117.33|120.43|118.83|118.68|117.08|0
1618327200000|2021-04-13 15:20:00|119.18|117.58|119.43|117.83|120.43|118.83|118.68|117.08|0
1618327500000|2021-04-13 15:25:00|119.18|117.58|117.93|116.33|119.43|117.83|117.93|116.33|0
1618327800000|2021-04-13 15:30:00|117.68|116.08|117.18|115.58|117.68|116.08|116.18|114.58|0
1618328100000|2021-04-13 15:35:00|117.68|116.08|119.43|117.83|120.68|119.08|117.18|115.58|0
1618328400000|2021-04-13 15:40:00|119.18|117.58|118.18|116.58|119.68|118.08|117.93|116.33|0
1618328700000|2021-04-13 15:45:00|118.43|116.83|118.68|117.08|119.18|117.58|117.68|116.08|0
1618329000000|2021-04-13 15:50:00|118.43|116.83|118.93|117.33|119.43|117.83|118.18|116.58|0
1618329300000|2021-04-13 15:55:00|119.18|117.58|117.43|115.83|119.18|117.58|117.43|115.83|0
1618329600000|2021-04-13 16:00:00|117.18|115.58|117.18|115.58|117.68|116.08|116.43|114.83|0
1618329900000|2021-04-13 16:05:00|117.93|116.33|118.68|117.08|118.93|117.33|117.93|116.33|0
1618330200000|2021-04-13 16:10:00|118.93|117.33|118.18|116.58|118.93|117.33|117.68|116.08|0
1618330500000|2021-04-13 16:15:00|117.93|116.33|117.43|115.83|118.93|117.33|117.18|115.58|0
1618330800000|2021-04-13 16:20:00|117.18|115.58|117.43|115.83|117.68|116.08|116.43|114.83|0
1618331100000|2021-04-13 16:25:00|117.18|115.58|118.43|116.83|118.43|116.83|117.18|115.58|0
1618331400000|2021-04-13 16:30:00|118.18|116.58|118.43|116.83|118.93|117.33|117.18|115.58|0
1618331700000|2021-04-13 16:35:00|118.18|116.58|118.68|117.08|118.68|117.08|117.93|116.33|0
1618332000000|2021-04-13 16:40:00|118.43|116.83|119.18|117.58|119.93|118.33|118.43|116.83|0
1618332300000|2021-04-13 16:45:00|119.43|117.83|119.43|117.83|120.43|118.83|118.68|117.08|0
1618332600000|2021-04-13 16:50:00|119.68|118.08|120.18|118.58|120.43|118.83|119.68|118.08|0
1618332900000|2021-04-13 16:55:00|120.43|118.83|121.92|120.32|121.92|120.32|120.18|118.58|0
1618333200000|2021-04-13 17:00:00|121.67|120.07|120.18|118.58|122.42|120.82|119.68|118.08|0
1618333500000|2021-04-13 17:05:00|119.93|118.33|120.43|118.83|121.67|120.07|118.93|117.33|0
1618333800000|2021-04-13 17:10:00|120.18|118.58|118.93|117.33|120.43|118.83|118.93|117.33|0
1618334100000|2021-04-13 17:15:00|119.18|117.58|118.43|116.83|119.68|118.08|118.18|116.58|0
1618334400000|2021-04-13 17:20:00|118.18|116.58|118.43|116.83|119.43|117.83|118.18|116.58|0
1618334700000|2021-04-13 17:25:00|118.68|117.08|118.43|116.83|118.68|117.08|117.93|116.33|0
1618335000000|2021-04-13 17:30:00|118.18|116.58|117.93|116.33|118.68|117.08|117.93|116.33|0
1618335300000|2021-04-13 17:35:00|118.18|116.58|117.18|115.58|118.43|116.83|116.93|115.33|0
1618335600000|2021-04-13 17:40:00|116.93|115.33|115.93|114.33|116.93|115.33|115.93|114.33|0
1618335900000|2021-04-13 17:45:00|116.18|114.58|116.43|114.83|116.68|115.08|115.93|114.33|0
1618336200000|2021-04-13 17:50:00|116.18|114.58|116.43|114.83|117.18|115.58|116.18|114.58|0
1618336500000|2021-04-13 17:55:00|116.18|114.58|116.43|114.83|116.43|114.83|115.68|114.08|0
1618336800000|2021-04-13 18:00:00|116.68|115.08|114.18|112.58|116.68|115.08|114.18|112.58|0
1618337100000|2021-04-13 18:05:00|114.43|112.83|115.43|113.83|115.68|114.08|114.18|112.58|0
1618337400000|2021-04-13 18:10:00|115.18|113.58|112.68|111.08|115.18|113.58|112.18|110.58|0
1618337700000|2021-04-13 18:15:00|112.43|110.83|111.93|110.33|113.43|111.83|111.68|110.08|0
1618338000000|2021-04-13 18:20:00|111.68|110.08|111.43|109.83|112.18|110.58|111.18|109.58|0
1618338300000|2021-04-13 18:25:00|111.18|109.58|111.43|109.83|111.93|110.33|111.18|109.58|0
1618338600000|2021-04-13 18:30:00|111.68|110.08|109.93|108.33|111.68|110.08|109.68|108.08|0
1618338900000|2021-04-13 18:35:00|110.18|108.58|111.18|109.58|111.44|109.84|109.68|108.08|0
1618339200000|2021-04-13 18:40:00|111.19|109.59|110.44|108.84|111.19|109.59|110.19|108.59|0
1618339500000|2021-04-13 18:45:00|110.19|108.59|109.19|107.59|110.69|109.09|109.19|107.59|0
1618339800000|2021-04-13 18:50:00|109.44|107.84|109.19|107.59|110.19|108.59|108.94|107.34|0
1618340100000|2021-04-13 18:55:00|108.94|107.34|107.94|106.34|108.94|107.34|107.19|105.59|0
1618340400000|2021-04-13 19:00:00|107.69|106.09|105.7|104.1|107.69|106.09|104.95|103.35|0
1618340700000|2021-04-13 19:05:00|105.95|104.35|104.45|102.85|106.45|104.85|104.2|102.6|0
1618341000000|2021-04-13 19:10:00|104.2|102.6|104.45|102.85|104.7|103.1|103.2|101.6|0
1618341300000|2021-04-13 19:15:00|104.2|102.6|104.2|102.6|105.7|104.1|103.7|102.1|0
1618341600000|2021-04-13 19:20:00|104.45|102.85|104.7|103.1|105.2|103.6|103.2|101.6|0
1618341900000|2021-04-13 19:25:00|104.45|102.85|104.7|103.1|104.95|103.35|103.95|102.35|0
1618342200000|2021-04-13 19:30:00|104.45|102.85|105.95|104.35|106.69|105.09|104.2|102.6|0
1618342500000|2021-04-13 19:35:00|106.19|104.59|108.94|107.34|108.94|107.34|106.19|104.59|0
1618342800000|2021-04-13 19:40:00|108.44|106.84|108.94|107.34|110.19|108.59|108.19|106.59|0
1618343100000|2021-04-13 19:45:00|109.19|107.59|108.19|106.59|109.44|107.84|107.69|106.09|0
1618343400000|2021-04-13 19:50:00|108.69|107.09|108.69|107.09|110.94|109.34|108.69|107.09|0
1618343700000|2021-04-13 19:55:00|108.44|106.84|110.68|109.08|110.68|109.08|107.69|106.09|0
1618344000000|2021-04-13 20:00:00|110.18|108.58|109.68|108.08|110.43|108.83|109.18|107.58|0
1618344300000|2021-04-13 20:05:00|109.43|107.83|108.93|107.33|110.18|108.58|108.93|107.33|0
1618344600000|2021-04-13 20:10:00|109.18|107.58|108.32|106.72|109.43|107.83|108.07|106.47|0
1618344900000|2021-04-13 20:15:00|108.82|106.82|108.95|106.95|108.95|106.95|108.63|106.63|0
1618345200000|2021-04-13 20:20:00|108.88|106.88|108.86|106.86|108.95|106.95|108.58|106.58|0
1618345500000|2021-04-13 20:25:00|108.83|106.83|108.93|106.93|108.93|106.93|108.58|106.58|0
1618345800000|2021-04-13 20:30:00|108.76|106.76|108.02|106.02|108.76|106.76|107.77|105.77|0
1618346100000|2021-04-13 20:35:00|107.77|105.77|108.76|106.76|108.76|106.76|107.52|105.52|0
1618346400000|2021-04-13 20:40:00|108.51|106.51|108.51|106.51|108.76|106.76|108.27|106.27|0
1618346700000|2021-04-13 20:45:00|108.27|106.27|109.01|107.01|109.26|107.26|108.27|106.27|0
1618347000000|2021-04-13 20:50:00|109.26|107.26|108.26|106.26|109.26|107.26|108.26|106.26|0
1618347300000|2021-04-13 20:55:00|108.51|106.51|108.76|106.76|109.76|107.76|108.26|106.26|0
1618347600000|2021-04-13 21:00:00|108.85|106.85|108.74|106.74|108.88|106.88|108.55|106.55|0
1618347900000|2021-04-13 21:05:00|108.77|106.77|108.74|106.74|108.81|106.81|108.74|106.74|0
1618348200000|2021-04-13 21:10:00|108.77|106.77|108.85|106.85|108.99|106.99|108.74|106.74|0
1618348500000|2021-04-13 21:15:00|108.88|106.88|109.14|107.14|109.36|107.36|108.88|106.88|0
1618348800000|2021-04-13 21:20:00|109.1|107.1|109.03|107.03|109.36|107.36|108.99|106.99|0
1618349100000|2021-04-13 21:25:00|108.92|106.92|109.03|107.03|109.21|107.21|108.92|106.92|0
1618349400000|2021-04-13 21:30:00|109.21|107.21|109.32|107.32|109.47|107.47|109.21|107.21|0
1618349700000|2021-04-13 21:35:00|109.14|107.14|108.77|106.77|109.36|107.36|108.77|106.77|0
1618350000000|2021-04-13 21:40:00|108.96|106.96|109.1|107.1|109.18|107.18|108.96|106.96|0
1618350300000|2021-04-13 21:45:00|109.14|107.14|109.07|107.07|109.21|107.21|109.07|107.07|0
1618350600000|2021-04-13 21:50:00|109.1|107.1|109.07|107.07|109.1|107.1|108.99|106.99|0
1618350900000|2021-04-13 21:55:00|109.1|107.1|108.96|106.96|109.1|107.1|108.7|106.7|0
1618351200000|2021-04-13 22:00:00|108.26|106.26|109.01|107.01|109.26|107.26|108.26|106.26|0
1618351500000|2021-04-13 22:05:00|109.13|107.13|109.88|107.88|110.13|108.13|109.13|107.13|0
1618351800000|2021-04-13 22:10:00|110.13|108.13|110.13|108.13|110.13|108.13|109.63|107.63|0
1618352100000|2021-04-13 22:15:00|110.38|108.38|109.88|107.88|110.38|108.38|109.63|107.63|0
1618352400000|2021-04-13 22:20:00|109.63|107.63|110.38|108.38|110.38|108.38|109.63|107.63|0
1618352700000|2021-04-13 22:25:00|110.63|108.63|110.13|108.13|110.88|108.88|110.13|108.13|0
1618353000000|2021-04-13 22:30:00|109.88|107.88|110.38|108.38|110.88|108.88|109.63|107.63|0
1618353300000|2021-04-13 22:35:00|110.13|108.13|110.88|108.88|110.88|108.88|110.13|108.13|0
1618353600000|2021-04-13 22:40:00|110.76|108.76|110.88|108.88|111.13|109.13|110.63|108.63|0
1618353900000|2021-04-13 22:45:00|111.13|109.13|110.88|108.88|111.13|109.13|110.88|108.88|0
1618354200000|2021-04-13 22:50:00|111.13|109.13|110.88|108.88|111.13|109.13|110.88|108.88|0
1618354500000|2021-04-13 22:55:00|110.63|108.63|110.63|108.63|110.63|108.63|110.63|108.63|0
1618354800000|2021-04-13 23:00:00|110.38|108.38|110.88|108.88|111.38|109.38|110.38|108.38|0
1618355100000|2021-04-13 23:05:00|111.13|109.13|111.63|109.63|111.88|109.88|111.13|109.13|0
1618355400000|2021-04-13 23:10:00|111.76|109.76|112.13|110.13|112.13|110.13|111.63|109.63|0
1618355700000|2021-04-13 23:15:00|112.38|110.38|111.38|109.38|112.38|110.38|111.38|109.38|0
1618356000000|2021-04-13 23:20:00|111.63|109.63|111.63|109.63|111.63|109.63|111.13|109.13|0
1618356300000|2021-04-13 23:25:00|111.88|109.88|111.38|109.38|112.13|110.13|111.38|109.38|0
1618356600000|2021-04-13 23:30:00|111.51|109.51|111.13|109.13|111.51|109.51|110.63|108.63|0
1618356900000|2021-04-13 23:35:00|110.88|108.88|110.88|108.88|110.88|108.88|110.63|108.63|0
1618357200000|2021-04-13 23:40:00|111.13|109.13|111.38|109.38|111.38|109.38|110.88|108.88|0
1618357500000|2021-04-13 23:45:00|111.63|109.63|112.13|110.13|112.38|110.38|111.38|109.38|0
1618357800000|2021-04-13 23:50:00|112.38|110.38|111.63|109.63|112.38|110.38|111.38|109.38|0
1618358100000|2021-04-13 23:55:00|111.88|109.88|112.13|110.13|112.13|110.13|111.63|109.63|0
1618358400000|2021-04-14 00:00:00|112.38|110.38|112.38|110.38|112.63|110.63|111.38|109.38|0
1618358700000|2021-04-14 00:05:00|112.13|110.13|112.13|110.13|112.38|110.38|111.88|109.88|0
1618359000000|2021-04-14 00:10:00|112.38|110.38|112.38|110.38|112.63|110.63|111.88|109.88|0
1618359300000|2021-04-14 00:15:00|112.63|110.63|112.38|110.38|112.63|110.63|111.88|109.88|0
1618359600000|2021-04-14 00:20:00|112.63|110.63|112.13|110.13|112.63|110.63|112.13|110.13|0
1618359900000|2021-04-14 00:25:00|112.38|110.38|111.38|109.38|112.38|110.38|111.38|109.38|0
1618360200000|2021-04-14 00:30:00|111.63|109.63|111.88|109.88|112.13|110.13|111.38|109.38|0
1618360500000|2021-04-14 00:35:00|112.13|110.13|110.88|108.88|112.13|110.13|110.88|108.88|0
1618360800000|2021-04-14 00:40:00|110.63|108.63|110.13|108.13|110.88|108.88|109.38|107.38|0
1618361100000|2021-04-14 00:45:00|109.88|107.88|109.88|107.88|110.13|108.13|109.38|107.38|0
1618361400000|2021-04-14 00:50:00|110.13|108.13|111.63|109.63|111.63|109.63|110.13|108.13|0
1618361700000|2021-04-14 00:55:00|111.88|109.88|111.88|109.88|112.38|110.38|111.88|109.88|0
1618362000000|2021-04-14 01:00:00|112.13|110.13|111.63|109.63|112.38|110.38|111.38|109.38|0
1618362300000|2021-04-14 01:05:00|111.51|109.51|111.13|109.13|111.88|109.88|111.13|109.13|0
1618362600000|2021-04-14 01:10:00|111.38|109.38|110.88|108.88|111.63|109.63|110.88|108.88|0
1618362900000|2021-04-14 01:15:00|110.63|108.63|108.63|106.63|110.63|108.63|108.26|106.26|0
1618363200000|2021-04-14 01:20:00|108.88|106.88|109.38|107.38|109.88|107.88|108.76|106.76|0
1618363500000|2021-04-14 01:25:00|109.63|107.63|110.13|108.13|110.13|108.13|109.13|107.13|0
1618363800000|2021-04-14 01:30:00|110.38|108.38|111.63|109.63|111.88|109.88|110.38|108.38|0
1618364100000|2021-04-14 01:35:00|111.88|109.88|111.63|109.63|112.38|110.38|111.63|109.63|0
1618364400000|2021-04-14 01:40:00|111.38|109.38|110.88|108.88|111.38|109.38|109.88|107.88|0
1618364700000|2021-04-14 01:45:00|110.63|108.63|109.38|107.38|110.88|108.88|109.38|107.38|0
1618365000000|2021-04-14 01:50:00|109.13|107.13|107.63|105.63|109.13|107.13|107.63|105.63|0
1618365300000|2021-04-14 01:55:00|107.88|105.88|108.88|106.88|109.13|107.13|107.88|105.88|0
1618365600000|2021-04-14 02:00:00|108.63|106.63|109.38|107.38|109.63|107.63|108.38|106.38|0
1618365900000|2021-04-14 02:05:00|109.13|107.13|109.88|107.88|110.13|108.13|108.88|106.88|0
1618366200000|2021-04-14 02:10:00|110.13|108.13|110.38|108.38|110.63|108.63|109.88|107.88|0
1618366500000|2021-04-14 02:15:00|110.63|108.63|109.63|107.63|110.63|108.63|109.63|107.63|0
1618366800000|2021-04-14 02:20:00|109.38|107.38|109.88|107.88|109.88|107.88|109.38|107.38|0
1618367100000|2021-04-14 02:25:00|109.63|107.63|110.63|108.63|110.63|108.63|109.38|107.38|0
1618367400000|2021-04-14 02:30:00|110.38|108.38|109.38|107.38|110.38|108.38|109.13|107.13|0
1618367700000|2021-04-14 02:35:00|109.13|107.13|109.88|107.88|109.88|107.88|108.88|106.88|0
1618368000000|2021-04-14 02:40:00|109.63|107.63|110.38|108.38|110.63|108.63|109.63|107.63|0
1618368300000|2021-04-14 02:45:00|110.63|108.63|110.63|108.63|111.13|109.13|110.38|108.38|0
1618368600000|2021-04-14 02:50:00|110.38|108.38|111.63|109.63|111.63|109.63|110.38|108.38|0
1618368900000|2021-04-14 02:55:00|112.13|110.13|111.13|109.13|112.13|110.13|110.88|108.88|0
1618369200000|2021-04-14 03:00:00|110.88|108.88|111.63|109.63|111.88|109.88|110.88|108.88|0
1618369500000|2021-04-14 03:05:00|111.88|109.88|111.88|109.88|111.88|109.88|111.38|109.38|0
1618369800000|2021-04-14 03:10:00|112.13|110.13|111.38|109.38|112.13|110.13|111.38|109.38|0
1618370100000|2021-04-14 03:15:00|111.51|109.51|110.38|108.38|111.88|109.88|110.38|108.38|0
1618370400000|2021-04-14 03:20:00|110.63|108.63|111.38|109.38|111.38|109.38|110.38|108.38|0
1618370700000|2021-04-14 03:25:00|111.13|109.13|111.38|109.38|111.63|109.63|110.88|108.88|0
1618371000000|2021-04-14 03:30:00|111.26|109.26|110.38|108.38|111.26|109.26|110.38|108.38|0
1618371300000|2021-04-14 03:35:00|110.63|108.63|111.13|109.13|111.13|109.13|110.63|108.63|0
1618371600000|2021-04-14 03:40:00|111.38|109.38|111.13|109.13|111.38|109.38|110.88|108.88|0
1618371900000|2021-04-14 03:45:00|110.88|108.88|111.13|109.13|111.38|109.38|110.88|108.88|0
1618372200000|2021-04-14 03:50:00|110.88|108.88|110.88|108.88|111.13|109.13|110.63|108.63|0
1618372500000|2021-04-14 03:55:00|110.63|108.63|110.63|108.63|110.88|108.88|110.38|108.38|0
1618372800000|2021-04-14 04:00:00|110.38|108.38|110.38|108.38|110.38|108.38|109.88|107.88|0
1618373100000|2021-04-14 04:05:00|110.63|108.63|109.88|107.88|110.63|108.63|109.88|107.88|0
1618373400000|2021-04-14 04:10:00|109.63|107.63|109.88|107.88|110.13|108.13|109.63|107.63|0
1618373700000|2021-04-14 04:15:00|109.63|107.63|109.38|107.38|109.63|107.63|108.88|106.88|0
1618374000000|2021-04-14 04:20:00|109.63|107.63|109.63|107.63|109.88|107.88|109.13|107.13|0
1618374300000|2021-04-14 04:25:00|109.38|107.38|109.38|107.38|109.63|107.63|109.38|107.38|0
1618374600000|2021-04-14 04:30:00|109.63|107.63|109.13|107.13|109.63|107.63|109.13|107.13|0
1618374900000|2021-04-14 04:35:00|108.88|106.88|108.63|106.63|109.13|107.13|108.63|106.63|0
1618375200000|2021-04-14 04:40:00|108.38|106.38|108.38|106.38|108.38|106.38|107.88|105.88|0
1618375500000|2021-04-14 04:45:00|107.88|105.88|108.13|106.13|108.13|106.13|107.88|105.88|0
1618375800000|2021-04-14 04:50:00|107.88|105.88|106.88|104.88|107.88|105.88|106.63|104.63|0
1618376100000|2021-04-14 04:55:00|107.13|105.13|107.38|105.38|107.38|105.38|107.13|105.13|0
1618376400000|2021-04-14 05:00:00|107.13|105.13|107.88|105.88|108.13|106.13|106.88|104.88|0
1618376700000|2021-04-14 05:05:00|108.01|106.01|106.38|104.38|108.13|106.13|106.38|104.38|0
1618377000000|2021-04-14 05:10:00|105.88|103.88|106.38|104.38|106.38|104.38|105.38|103.38|0
1618377300000|2021-04-14 05:15:00|106.63|104.63|107.38|105.38|107.63|105.63|106.63|104.63|0
1618377600000|2021-04-14 05:20:00|107.63|105.63|106.63|104.63|107.63|105.63|106.63|104.63|0
1618377900000|2021-04-14 05:25:00|106.88|104.88|107.63|105.63|107.63|105.63|106.88|104.88|0
1618378200000|2021-04-14 05:30:00|107.38|105.38|107.63|105.63|107.63|105.63|106.63|104.63|0
1618378500000|2021-04-14 05:35:00|107.38|105.38|107.63|105.63|107.88|105.88|107.13|105.13|0
1618378800000|2021-04-14 05:40:00|107.88|105.88|106.88|104.88|108.13|106.13|106.13|104.13|0
1618379100000|2021-04-14 05:45:00|106.63|104.63|105.88|103.88|106.88|104.88|105.63|103.63|0
1618379400000|2021-04-14 05:50:00|106.13|104.13|105.88|103.88|106.38|104.38|105.63|103.63|0
1618379700000|2021-04-14 05:55:00|105.63|103.63|105.63|103.63|105.63|103.63|105.13|103.13|0
1618380000000|2021-04-14 06:00:00|105.38|103.38|105.88|103.88|106.13|104.13|105.13|103.13|0
1618380300000|2021-04-14 06:05:00|105.63|103.63|106.88|104.88|107.13|105.13|105.63|103.63|0
1618380600000|2021-04-14 06:10:00|107.13|105.13|108.38|106.38|108.38|106.38|107.13|105.13|0
1618380900000|2021-04-14 06:15:00|108.13|106.13|107.38|105.38|108.38|106.38|107.13|105.13|0
1618381200000|2021-04-14 06:20:00|107.63|105.63|109.63|107.63|109.88|107.88|107.63|105.63|0
1618381500000|2021-04-14 06:25:00|109.26|107.26|108.38|106.38|109.26|107.26|108.13|106.13|0
1618381800000|2021-04-14 06:30:00|108.63|106.63|107.88|105.88|108.88|106.88|107.88|105.88|0
1618382100000|2021-04-14 06:35:00|107.76|105.76|107.38|105.38|107.88|105.88|106.63|104.63|0
1618382400000|2021-04-14 06:40:00|107.13|105.13|107.13|105.13|107.13|105.13|106.13|104.13|0
1618382700000|2021-04-14 06:45:00|107.38|105.38|107.88|105.88|107.88|105.88|106.88|104.88|0
1618383000000|2021-04-14 06:50:00|108.13|106.13|108.13|106.13|108.38|106.38|107.88|105.88|0
1618383300000|2021-04-14 06:55:00|108.26|106.26|107.63|105.63|108.38|106.38|107.38|105.38|0
1618383600000|2021-04-14 07:00:00|108.13|106.13|108.38|106.38|108.63|106.63|107.38|105.38|0
1618383900000|2021-04-14 07:05:00|108.43|106.83|106.19|104.59|108.68|107.08|105.94|104.34|0
1618384200000|2021-04-14 07:10:00|106.44|104.84|105.69|104.09|107.19|105.59|105.69|104.09|0
1618384500000|2021-04-14 07:15:00|105.44|103.84|105.94|104.34|106.94|105.34|104.69|103.09|0
1618384800000|2021-04-14 07:20:00|106.19|104.59|106.69|105.09|107.69|106.09|105.94|104.34|0
1618385100000|2021-04-14 07:25:00|106.44|104.84|106.94|105.34|107.19|105.59|105.94|104.34|0
1618385400000|2021-04-14 07:30:00|107.44|105.84|104.94|103.34|107.44|105.84|104.69|103.09|0
1618385700000|2021-04-14 07:35:00|104.82|103.22|105.44|103.84|105.94|104.34|104.69|103.09|0
1618386000000|2021-04-14 07:40:00|105.94|104.34|106.44|104.84|106.44|104.84|105.44|103.84|0
1618386300000|2021-04-14 07:45:00|106.19|104.59|107.68|106.08|107.68|106.08|105.44|103.84|0
1618386600000|2021-04-14 07:50:00|107.43|105.83|109.18|107.58|109.43|107.83|107.43|105.83|0
1618386900000|2021-04-14 07:55:00|108.93|107.33|108.68|107.08|108.93|107.33|108.06|106.46|0
1618387200000|2021-04-14 08:00:00|108.93|107.33|107.43|105.83|109.18|107.58|107.18|105.58|0
1618387500000|2021-04-14 08:05:00|107.18|105.58|106.93|105.33|107.56|105.96|106.44|104.84|0
1618387800000|2021-04-14 08:10:00|107.18|105.58|106.44|104.84|107.18|105.58|105.94|104.34|0
1618388100000|2021-04-14 08:15:00|106.19|104.59|105.69|104.09|107.43|105.83|105.69|104.09|0
1618388400000|2021-04-14 08:20:00|105.44|103.84|105.44|103.84|105.44|103.84|104.19|102.59|0
1618388700000|2021-04-14 08:25:00|105.19|103.59|106.44|104.84|106.44|104.84|105.19|103.59|0
1618389000000|2021-04-14 08:30:00|105.94|104.34|104.44|102.84|105.94|104.34|104.44|102.84|0
1618389300000|2021-04-14 08:35:00|104.19|102.59|104.44|102.84|105.19|103.59|104.19|102.59|0
1618389600000|2021-04-14 08:40:00|104.19|102.59|104.94|103.34|105.19|103.59|103.94|102.34|0
1618389900000|2021-04-14 08:45:00|104.69|103.09|104.69|103.09|104.94|103.34|104.44|102.84|0
1618390200000|2021-04-14 08:50:00|104.57|102.97|104.19|102.59|104.69|103.09|103.69|102.09|0
1618390500000|2021-04-14 08:55:00|103.94|102.34|104.44|102.84|104.69|103.09|103.69|102.09|0
1618390800000|2021-04-14 09:00:00|104.69|103.09|104.44|102.84|104.69|103.09|104.44|102.84|0
1618391100000|2021-04-14 09:05:00|104.19|102.59|103.57|101.97|104.94|103.34|103.44|101.84|0
1618391400000|2021-04-14 09:10:00|103.69|102.09|104.19|102.59|104.69|103.09|103.69|102.09|0
1618391700000|2021-04-14 09:15:00|103.94|102.34|104.69|103.09|104.94|103.34|103.94|102.34|0
1618392000000|2021-04-14 09:20:00|104.44|102.84|104.69|103.09|105.19|103.59|104.19|102.59|0
1618392300000|2021-04-14 09:25:00|104.94|103.34|105.19|103.59|105.44|103.84|104.69|103.09|0
1618392600000|2021-04-14 09:30:00|104.94|103.34|104.94|103.34|105.19|103.59|104.69|103.09|0
1618392900000|2021-04-14 09:35:00|104.44|102.84|104.44|102.84|104.69|103.09|104.19|102.59|0
1618393200000|2021-04-14 09:40:00|104.32|102.72|104.19|102.59|104.44|102.84|104.19|102.59|0
1618393500000|2021-04-14 09:45:00|104.44|102.84|104.44|102.84|105.18|103.58|104.19|102.59|0
1618393800000|2021-04-14 09:50:00|104.69|103.09|104.19|102.59|104.69|103.09|103.94|102.34|0
1618394100000|2021-04-14 09:55:00|104.44|102.84|105.18|103.58|105.18|103.58|104.19|102.59|0
1618394400000|2021-04-14 10:00:00|105.93|104.33|105.93|104.33|106.43|104.83|105.68|104.08|0
1618394700000|2021-04-14 10:05:00|105.68|104.08|106.18|104.58|106.68|105.08|105.68|104.08|0
1618395000000|2021-04-14 10:10:00|106.68|105.08|106.68|105.08|106.93|105.33|106.43|104.83|0
1618395300000|2021-04-14 10:15:00|106.81|105.21|106.43|104.83|106.93|105.33|105.93|104.33|0
1618395600000|2021-04-14 10:20:00|106.18|104.58|106.18|104.58|106.18|104.58|105.93|104.33|0
1618395900000|2021-04-14 10:25:00|106.31|104.71|106.68|105.08|107.43|105.83|106.18|104.58|0
1618396200000|2021-04-14 10:30:00|106.93|105.33|106.93|105.33|107.18|105.58|106.43|104.83|0
1618396500000|2021-04-14 10:35:00|106.68|105.08|106.18|104.58|106.81|105.21|106.18|104.58|0
1618396800000|2021-04-14 10:40:00|105.93|104.33|105.93|104.33|106.18|104.58|105.68|104.08|0
1618397100000|2021-04-14 10:45:00|106.18|104.58|107.43|105.83|107.68|106.08|105.43|103.83|0
1618397400000|2021-04-14 10:50:00|107.56|105.96|107.43|105.83|108.18|106.58|107.43|105.83|0
1618397700000|2021-04-14 10:55:00|107.68|106.08|108.18|106.58|108.93|107.33|107.43|105.83|0
1618398000000|2021-04-14 11:00:00|108.43|106.83|106.68|105.08|108.43|106.83|105.93|104.33|0
1618398300000|2021-04-14 11:05:00|106.93|105.33|107.18|105.58|107.31|105.71|106.18|104.58|0
1618398600000|2021-04-14 11:10:00|107.43|105.83|107.18|105.58|107.93|106.33|106.93|105.33|0
1618398900000|2021-04-14 11:15:00|107.43|105.83|107.06|105.46|107.43|105.83|106.43|104.83|0
1618399200000|2021-04-14 11:20:00|106.93|105.33|105.93|104.33|106.93|105.33|105.43|103.83|0
1618399500000|2021-04-14 11:25:00|106.18|104.58|105.18|103.58|106.18|104.58|104.93|103.33|0
1618399800000|2021-04-14 11:30:00|105.43|103.83|104.93|103.33|105.93|104.33|104.68|103.08|0
1618400100000|2021-04-14 11:35:00|104.68|103.08|104.93|103.33|104.93|103.33|104.68|103.08|0
1618400400000|2021-04-14 11:40:00|105.18|103.58|104.18|102.58|105.18|103.58|104.18|102.58|0
1618400700000|2021-04-14 11:45:00|104.43|102.83|104.93|103.33|105.68|104.08|104.43|102.83|0
1618401000000|2021-04-14 11:50:00|105.18|103.58|104.68|103.08|105.68|104.08|104.43|102.83|0
1618401300000|2021-04-14 11:55:00|104.93|103.33|104.93|103.33|104.93|103.33|104.18|102.58|0
1618401600000|2021-04-14 12:00:00|104.68|103.08|104.68|103.08|105.43|103.83|104.43|102.83|0
1618401900000|2021-04-14 12:05:00|104.93|103.33|104.93|103.33|104.93|103.33|104.43|102.83|0
1618402200000|2021-04-14 12:10:00|105.18|103.58|105.18|103.58|105.18|103.58|104.68|103.08|0
1618402500000|2021-04-14 12:15:00|105.43|103.83|106.68|105.08|106.68|105.08|105.43|103.83|0
1618402800000|2021-04-14 12:20:00|106.18|104.58|106.18|104.58|106.68|105.08|105.68|104.08|0
1618403100000|2021-04-14 12:25:00|106.43|104.83|106.18|104.58|106.81|105.21|106.18|104.58|0
1618403400000|2021-04-14 12:30:00|106.43|104.83|106.68|105.08|106.93|105.33|106.43|104.83|0
1618403700000|2021-04-14 12:35:00|106.43|104.83|106.93|105.33|107.18|105.58|106.43|104.83|0
1618404000000|2021-04-14 12:40:00|106.68|105.08|106.93|105.33|106.93|105.33|106.43|104.83|0
1618404300000|2021-04-14 12:45:00|107.18|105.58|109.18|107.58|110.06|108.46|106.93|105.33|0
1618404600000|2021-04-14 12:50:00|109.68|108.08|109.68|108.08|110.43|108.83|109.18|107.58|0
1618404900000|2021-04-14 12:55:00|109.93|108.33|110.93|109.33|111.68|110.08|109.18|107.58|0
1618405200000|2021-04-14 13:00:00|111.18|109.58|110.43|108.83|111.18|109.58|110.43|108.83|0
1618405500000|2021-04-14 13:05:00|110.18|108.58|109.68|108.08|110.43|108.83|109.68|108.08|0
1618405800000|2021-04-14 13:10:00|109.93|108.33|110.93|109.33|110.93|109.33|109.93|108.33|0
1618406100000|2021-04-14 13:15:00|110.68|109.08|111.42|109.82|112.17|110.57|110.43|108.83|0
1618406400000|2021-04-14 13:20:00|111.67|110.07|111.42|109.82|112.42|110.82|111.18|109.58|0
1618406700000|2021-04-14 13:25:00|111.18|109.58|110.18|108.58|111.18|109.58|109.93|108.33|0
1618407000000|2021-04-14 13:30:00|110.43|108.83|110.06|108.46|112.67|111.07|109.93|108.33|0
1618407300000|2021-04-14 13:35:00|110.43|108.83|106.93|105.33|110.43|108.83|106.68|105.08|0
1618407600000|2021-04-14 13:40:00|107.18|105.58|105.43|103.83|107.68|106.08|103.93|102.33|0
1618407900000|2021-04-14 13:45:00|105.18|103.58|104.93|103.33|105.68|104.08|104.43|102.83|0
1618408200000|2021-04-14 13:50:00|105.43|103.83|104.43|102.83|105.68|104.08|103.43|101.83|0
1618408500000|2021-04-14 13:55:00|104.18|102.58|100.44|98.84|104.18|102.58|100.19|98.59|0
1618408800000|2021-04-14 14:00:00|100.19|98.59|102.18|100.58|104.93|103.33|100.19|98.59|0
1618409100000|2021-04-14 14:05:00|102.43|100.83|101.18|99.58|102.68|101.08|100.93|99.33|0
1618409400000|2021-04-14 14:10:00|100.68|99.08|102.43|100.83|102.68|101.08|100.68|99.08|0
1618409700000|2021-04-14 14:15:00|102.68|101.08|102.68|101.08|104.43|102.83|101.93|100.33|0
1618410000000|2021-04-14 14:20:00|102.18|100.58|103.68|102.08|105.43|103.83|101.68|100.08|0
1618410300000|2021-04-14 14:25:00|103.43|101.83|105.43|103.83|106.43|104.83|103.18|101.58|0
1618410600000|2021-04-14 14:30:00|104.93|103.33|100.68|99.08|104.93|103.33|98.94|97.34|0
1618410900000|2021-04-14 14:35:00|100.93|99.33|104.18|102.58|104.18|102.58|100.68|99.08|0
1618411200000|2021-04-14 14:40:00|104.67|103.07|103.68|102.08|105.42|103.82|101.68|100.08|0
1618411500000|2021-04-14 14:45:00|103.43|101.83|99.93|98.33|103.43|101.83|99.68|98.08|0
1618411800000|2021-04-14 14:50:00|99.68|98.08|102.43|100.83|103.18|101.58|99.43|97.83|0
1618412100000|2021-04-14 14:55:00|102.18|100.58|104.42|102.82|104.42|102.82|100.68|99.08|0
1618412400000|2021-04-14 15:00:00|104.17|102.57|106.67|105.07|106.92|105.32|102.68|101.08|0
1618412700000|2021-04-14 15:05:00|106.92|105.32|104.92|103.32|107.42|105.82|103.92|102.32|0
1618413000000|2021-04-14 15:10:00|104.67|103.07|104.92|103.32|106.42|104.82|104.42|102.82|0
1618413300000|2021-04-14 15:15:00|105.42|103.82|107.42|105.82|107.67|106.07|104.92|103.32|0
1618413600000|2021-04-14 15:20:00|107.67|106.07|109.42|107.82|109.92|108.32|106.17|104.57|0
1618413900000|2021-04-14 15:25:00|109.92|108.32|106.92|105.32|110.67|109.07|106.92|105.32|0
1618414200000|2021-04-14 15:30:00|106.67|105.07|107.42|105.82|108.17|106.57|106.42|104.82|0
1618414500000|2021-04-14 15:35:00|107.67|106.07|106.17|104.57|107.67|106.07|105.42|103.82|0
1618414800000|2021-04-14 15:40:00|106.42|104.82|105.42|103.82|106.67|105.07|105.17|103.57|0
1618415100000|2021-04-14 15:45:00|105.17|103.57|105.42|103.82|105.67|104.07|104.17|102.57|0
1618415400000|2021-04-14 15:50:00|105.17|103.57|105.42|103.82|105.67|104.07|104.92|103.32|0
1618415700000|2021-04-14 15:55:00|105.92|104.32|104.17|102.57|106.17|104.57|104.17|102.57|0
1618416000000|2021-04-14 16:00:00|104.42|102.82|107.67|106.07|107.67|106.07|103.92|102.32|0
1618416300000|2021-04-14 16:05:00|108.42|106.82|105.67|104.07|109.17|107.57|104.92|103.32|0
1618416600000|2021-04-14 16:10:00|106.17|104.57|108.42|106.82|108.67|107.07|105.17|103.57|0
1618416900000|2021-04-14 16:15:00|108.67|107.07|105.17|103.57|109.17|107.57|105.17|103.57|0
1618417200000|2021-04-14 16:20:00|104.92|103.32|105.17|103.57|105.17|103.57|103.92|102.32|0
1618417500000|2021-04-14 16:25:00|105.05|103.45|107.17|105.57|108.17|106.57|103.92|102.32|0
1618417800000|2021-04-14 16:30:00|107.42|105.82|106.42|104.82|107.67|106.07|105.92|104.32|0
1618418100000|2021-04-14 16:35:00|106.67|105.07|104.67|103.07|106.67|105.07|104.17|102.57|0
1618418400000|2021-04-14 16:40:00|104.42|102.82|103.17|101.57|104.42|102.82|102.67|101.07|0
1618418700000|2021-04-14 16:45:00|103.42|101.82|103.42|101.82|104.17|102.57|103.17|101.57|0
1618419000000|2021-04-14 16:50:00|103.17|101.57|103.42|101.82|103.92|102.32|102.92|101.32|0
1618419300000|2021-04-14 16:55:00|103.17|101.57|103.92|102.32|104.17|102.57|102.92|101.32|0
1618419600000|2021-04-14 17:00:00|103.67|102.07|106.67|105.07|106.92|105.32|103.42|101.82|0
1618419900000|2021-04-14 17:05:00|106.92|105.32|105.17|103.57|106.92|105.32|104.42|102.82|0
1618420200000|2021-04-14 17:10:00|105.42|103.82|105.67|104.07|106.17|104.57|104.67|103.07|0
1618420500000|2021-04-14 17:15:00|106.17|104.57|105.17|103.57|106.42|104.82|104.42|102.82|0
1618420800000|2021-04-14 17:20:00|105.42|103.82|103.92|102.32|106.17|104.57|103.67|102.07|0
1618421100000|2021-04-14 17:25:00|104.17|102.57|105.42|103.82|105.42|103.82|103.92|102.32|0
1618421400000|2021-04-14 17:30:00|105.67|104.07|108.67|107.07|108.92|107.32|105.67|104.07|0
1618421700000|2021-04-14 17:35:00|108.92|107.32|108.42|106.82|109.92|108.32|108.17|106.57|0
1618422000000|2021-04-14 17:40:00|108.17|106.57|108.67|107.07|109.42|107.82|107.92|106.32|0
1618422300000|2021-04-14 17:45:00|108.42|106.82|107.92|106.32|108.67|107.07|106.42|104.82|0
1618422600000|2021-04-14 17:50:00|107.67|106.07|107.92|106.32|108.92|107.32|107.17|105.57|0
1618422900000|2021-04-14 17:55:00|107.17|105.57|117.17|115.57|119.92|118.32|107.17|105.57|0
1618423200000|2021-04-14 18:00:00|117.42|115.82|117.42|115.82|120.17|118.57|116.17|114.57|0
1618423500000|2021-04-14 18:05:00|117.92|116.32|125.17|123.57|126.17|124.57|117.92|116.32|0
1618423800000|2021-04-14 18:10:00|125.42|123.82|118.17|116.57|125.92|124.32|118.17|116.57|0
1618424100000|2021-04-14 18:15:00|118.42|116.82|118.42|116.82|121.92|120.32|117.17|115.57|0
1618424400000|2021-04-14 18:20:00|118.17|116.57|114.67|113.07|118.92|117.32|114.67|113.07|0
1618424700000|2021-04-14 18:25:00|114.42|112.82|114.67|113.07|114.92|113.32|112.67|111.07|0
1618425000000|2021-04-14 18:30:00|114.17|112.57|118.92|117.32|118.92|117.32|113.67|112.07|0
1618425300000|2021-04-14 18:35:00|118.67|117.07|117.67|116.07|118.92|117.32|116.17|114.57|0
1618425600000|2021-04-14 18:40:00|117.17|115.57|115.92|114.32|117.67|116.07|114.17|112.57|0
1618425900000|2021-04-14 18:45:00|116.17|114.57|120.67|119.07|120.92|119.32|115.55|113.95|0
1618426200000|2021-04-14 18:50:00|120.42|118.82|124.17|122.57|124.42|122.82|120.42|118.82|0
1618426500000|2021-04-14 18:55:00|124.42|122.82|124.67|123.07|125.67|124.07|120.92|119.32|0
1618426800000|2021-04-14 19:00:00|125.67|124.07|123.92|122.32|129.17|127.57|123.67|122.07|0
1618427100000|2021-04-14 19:05:00|124.42|122.82|127.42|125.82|127.92|126.32|122.67|121.07|0
1618427400000|2021-04-14 19:10:00|126.17|124.57|122.92|121.32|128.67|127.07|122.92|121.32|0
1618427700000|2021-04-14 19:15:00|123.17|121.57|121.67|120.07|123.92|122.32|119.67|118.07|0
1618428000000|2021-04-14 19:20:00|121.92|120.32|120.67|119.07|124.92|123.32|120.17|118.57|0
1618428300000|2021-04-14 19:25:00|119.92|118.32|118.67|117.07|120.92|119.32|118.67|117.07|0
1618428600000|2021-04-14 19:30:00|118.92|117.32|119.17|117.57|120.92|119.32|117.17|115.57|0
1618428900000|2021-04-14 19:35:00|119.92|118.32|123.67|122.07|125.17|123.57|119.67|118.07|0
1618429200000|2021-04-14 19:40:00|123.92|122.32|124.92|123.32|126.92|125.32|123.67|122.07|0
1618429500000|2021-04-14 19:45:00|124.17|122.57|128.17|126.57|128.17|126.57|123.67|122.07|0
1618429800000|2021-04-14 19:50:00|127.17|125.57|127.17|125.57|127.92|126.32|123.92|122.32|0
1618430100000|2021-04-14 19:55:00|128.17|126.57|122.67|121.07|128.92|127.32|122.67|121.07|0
1618430400000|2021-04-14 20:00:00|121.17|119.57|120.42|118.82|122.17|120.57|119.42|117.82|0
1618430700000|2021-04-14 20:05:00|120.17|118.57|119.42|117.82|120.17|118.57|118.67|117.07|0
1618431000000|2021-04-14 20:10:00|119.17|117.57|120.55|118.95|120.55|118.95|119.17|117.57|0
1618431300000|2021-04-14 20:15:00|120.81|118.55|120.48|118.48|120.81|118.81|120.44|118.44|0
1618431600000|2021-04-14 20:20:00|120.52|118.52|120.84|118.84|121.06|119.06|120.22|118.22|0
1618431900000|2021-04-14 20:25:00|120.7|118.7|120.37|118.37|120.88|118.88|120.37|118.37|0
1618432200000|2021-04-14 20:30:00|120.25|118.25|119|117|120.75|118.75|119|117|0
1618432500000|2021-04-14 20:35:00|119.25|117.25|118.5|116.5|119.25|117.25|118.5|116.5|0
1618432800000|2021-04-14 20:40:00|118.75|116.75|119.75|117.75|120.25|118.25|118.75|116.75|0
1618433100000|2021-04-14 20:45:00|119.5|117.5|119.75|117.75|120.25|118.25|119.5|117.5|0
1618433400000|2021-04-14 20:50:00|119.5|117.5|120|118|120.25|118.25|119.5|117.5|0
1618433700000|2021-04-14 20:55:00|120.25|118.25|119.5|117.5|120.25|118.25|119.25|117.25|0
1618434000000|2021-04-14 21:00:00|119.83|117.83|119.83|117.83|119.94|117.94|119.83|117.83|0
1618434300000|2021-04-14 21:05:00|119.87|117.87|119.68|117.68|119.87|117.87|119.39|117.39|0
1618434600000|2021-04-14 21:10:00|119.61|117.61|119.46|117.46|119.65|117.65|119.39|117.39|0
1618434900000|2021-04-14 21:15:00|119.54|117.54|119.79|117.79|119.79|117.79|119.46|117.46|0
1618435200000|2021-04-14 21:20:00|119.68|117.68|119.87|117.87|119.87|117.87|119.68|117.68|0
1618435500000|2021-04-14 21:25:00|119.46|117.46|119.5|117.5|119.5|117.5|119.32|117.32|0
1618435800000|2021-04-14 21:30:00|119.57|117.57|119.72|117.72|119.72|117.72|119.57|117.57|0
1618436100000|2021-04-14 21:35:00|119.76|117.76|119.72|117.72|119.76|117.76|119.72|117.72|0
1618436400000|2021-04-14 21:40:00|119.94|117.94|119.65|117.65|119.94|117.94|119.65|117.65|0
1618436700000|2021-04-14 21:45:00|119.61|117.61|119.24|117.24|119.61|117.61|119.24|117.24|0
1618437000000|2021-04-14 21:50:00|119.35|117.35|119.5|117.5|119.61|117.61|119.35|117.35|0
1618437300000|2021-04-14 21:55:00|119.54|117.54|118.95|116.95|119.54|117.54|118.7|116.7|0
1618437600000|2021-04-14 22:00:00|118.75|116.75|118.37|116.37|120.12|118.12|117.87|115.87|0
1618437900000|2021-04-14 22:05:00|118.12|116.12|117.62|115.62|118.37|116.37|116.87|114.87|0
1618438200000|2021-04-14 22:10:00|117.37|115.37|116.87|114.87|117.37|115.37|116.62|114.62|0
1618438500000|2021-04-14 22:15:00|116.62|114.62|116.87|114.87|117.12|115.12|116.62|114.62|0
1618438800000|2021-04-14 22:20:00|116.62|114.62|116.87|114.87|117.37|115.37|116.62|114.62|0
1618439100000|2021-04-14 22:25:00|116.62|114.62|116.62|114.62|116.87|114.87|116.62|114.62|0
1618439400000|2021-04-14 22:30:00|116.37|114.37|116.37|114.37|116.62|114.62|116.37|114.37|0
1618439700000|2021-04-14 22:35:00|116.62|114.62|116.87|114.87|116.87|114.87|116.37|114.37|0
1618440000000|2021-04-14 22:40:00|116.75|114.75|117.37|115.37|118.12|116.12|116.62|114.62|0
1618440300000|2021-04-14 22:45:00|117.62|115.62|117.87|115.87|117.87|115.87|117.37|115.37|0
1618440600000|2021-04-14 22:50:00|118|116|118.62|116.62|119.62|117.62|117.87|115.87|0
1618440900000|2021-04-14 22:55:00|118.87|116.87|118.12|116.12|118.87|116.87|118.12|116.12|0
1618441200000|2021-04-14 23:00:00|117.87|115.87|117.87|115.87|118.62|116.62|117.87|115.87|0
1618441500000|2021-04-14 23:05:00|118.12|116.12|118.12|116.12|118.12|116.12|117.87|115.87|0
1618441800000|2021-04-14 23:10:00|117.87|115.87|118.12|116.12|118.37|116.37|117.87|115.87|0
1618442100000|2021-04-14 23:15:00|118.37|116.37|118.37|116.37|118.37|116.37|118.12|116.12|0
1618442400000|2021-04-14 23:20:00|118.62|116.62|118.87|116.87|118.87|116.87|118.37|116.37|0
1618442700000|2021-04-14 23:25:00|119.12|117.12|118.37|116.37|119.12|117.12|118.12|116.12|0
1618443000000|2021-04-14 23:30:00|118.5|116.5|119.37|117.37|119.37|117.37|118.5|116.5|0
1618443300000|2021-04-14 23:35:00|119.12|117.12|120.37|118.37|120.62|118.62|119.12|117.12|0
1618443600000|2021-04-14 23:40:00|120.12|118.12|119.87|117.87|120.37|118.37|119.62|117.62|0
1618443900000|2021-04-14 23:45:00|120.12|118.12|120.87|118.87|121.12|119.12|120|118|0
1618444200000|2021-04-14 23:50:00|120.62|118.62|120.12|118.12|120.87|118.87|119.87|117.87|0
1618444500000|2021-04-14 23:55:00|120.37|118.37|119.62|117.62|120.37|118.37|119.62|117.62|0
1618444800000|2021-04-15 00:00:00|119.37|117.37|118.62|116.62|119.87|117.87|117.12|115.12|0
1618445100000|2021-04-15 00:05:00|118.37|116.37|117.12|115.12|118.87|116.87|117.12|115.12|0
1618445400000|2021-04-15 00:10:00|117.37|115.37|117.62|115.62|118.12|116.12|116.87|114.87|0
1618445700000|2021-04-15 00:15:00|117.37|115.37|118.87|116.87|118.87|116.87|116.87|114.87|0
1618446000000|2021-04-15 00:20:00|118.62|116.62|119.62|117.62|119.87|117.87|118.62|116.62|0
1618446300000|2021-04-15 00:25:00|119.37|117.37|120.12|118.12|120.12|118.12|119.12|117.12|0
1618446600000|2021-04-15 00:30:00|119.87|117.87|119.62|117.62|120.12|118.12|119.12|117.12|0
1618446900000|2021-04-15 00:35:00|119.37|117.37|118.37|116.37|119.87|117.87|118.12|116.12|0
1618447200000|2021-04-15 00:40:00|118.62|116.62|118.62|116.62|119.37|117.37|118.12|116.12|0
1618447500000|2021-04-15 00:45:00|118.37|116.37|117.37|115.37|119.37|117.37|117.37|115.37|0
1618447800000|2021-04-15 00:50:00|117.12|115.12|117.62|115.62|118.12|116.12|115.37|113.37|0
1618448100000|2021-04-15 00:55:00|117.37|115.37|117.37|115.37|118.12|116.12|117.37|115.37|0
1618448400000|2021-04-15 01:00:00|117.62|115.62|117.5|115.5|118.12|116.12|117.37|115.37|0
1618448700000|2021-04-15 01:05:00|117.37|115.37|118.87|116.87|119.87|117.87|117.12|115.12|0
1618449000000|2021-04-15 01:10:00|119.12|117.12|117.12|115.12|119.12|117.12|116.87|114.87|0
1618449300000|2021-04-15 01:15:00|117.25|115.25|117.37|115.37|117.87|115.87|115.87|113.87|0
1618449600000|2021-04-15 01:20:00|117.12|115.12|117.87|115.87|118.12|116.12|116.87|114.87|0
1618449900000|2021-04-15 01:25:00|118.12|116.12|117.87|115.87|118.12|116.12|117.62|115.62|0
1618450200000|2021-04-15 01:30:00|117.62|115.62|117.75|115.75|119.37|117.37|117.37|115.37|0
1618450500000|2021-04-15 01:35:00|117.87|115.87|120.12|118.12|120.12|118.12|116.87|114.87|0
1618450800000|2021-04-15 01:40:00|120.37|118.37|121.87|119.87|122.37|120.37|120.37|118.37|0
1618451100000|2021-04-15 01:45:00|122.12|120.12|121.37|119.37|123.12|121.12|121.12|119.12|0
1618451400000|2021-04-15 01:50:00|121.62|119.62|121.62|119.62|122.12|120.12|121.37|119.37|0
1618451700000|2021-04-15 01:55:00|121.87|119.87|120.12|118.12|121.87|119.87|120.12|118.12|0
1618452000000|2021-04-15 02:00:00|120.37|118.37|120.12|118.12|121.87|119.87|119.62|117.62|0
1618452300000|2021-04-15 02:05:00|120.37|118.37|120.62|118.62|121.62|119.62|120.12|118.12|0
1618452600000|2021-04-15 02:10:00|120.87|118.87|120.62|118.62|121.62|119.62|119.87|117.87|0
1618452900000|2021-04-15 02:15:00|121.12|119.12|121.87|119.87|122.37|120.37|120.62|118.62|0
1618453200000|2021-04-15 02:20:00|122.12|120.12|120.62|118.62|122.12|120.12|120.37|118.37|0
1618453500000|2021-04-15 02:25:00|120.87|118.87|121.12|119.12|121.37|119.37|120.37|118.37|0
1618453800000|2021-04-15 02:30:00|121.37|119.37|120.37|118.37|121.62|119.62|120.37|118.37|0
1618454100000|2021-04-15 02:35:00|120.62|118.62|120.87|118.87|120.87|118.87|120.12|118.12|0
1618454400000|2021-04-15 02:40:00|121.12|119.12|120.62|118.62|121.12|119.12|119.87|117.87|0
1618454700000|2021-04-15 02:45:00|120.87|118.87|120.37|118.37|121.12|119.12|120.12|118.12|0
1618455000000|2021-04-15 02:50:00|120.5|118.5|119.87|117.87|120.62|118.62|119.87|117.87|0
1618455300000|2021-04-15 02:55:00|119.62|117.62|122.12|120.12|122.62|120.62|119.37|117.37|0
1618455600000|2021-04-15 03:00:00|122.37|120.37|121.87|119.87|122.62|120.62|121.12|119.12|0
1618455900000|2021-04-15 03:05:00|121.62|119.62|121.37|119.37|121.87|119.87|121.37|119.37|0
1618456200000|2021-04-15 03:10:00|121.5|119.5|121.37|119.37|122.12|120.12|121.12|119.12|0
1618456500000|2021-04-15 03:15:00|121.62|119.62|120.37|118.37|122.87|120.87|120.37|118.37|0
1618456800000|2021-04-15 03:20:00|120.12|118.12|120.12|118.12|120.37|118.37|119.62|117.62|0
1618457100000|2021-04-15 03:25:00|120.37|118.37|119.87|117.87|120.37|118.37|119.62|117.62|0
1618457400000|2021-04-15 03:30:00|120.12|118.12|120.37|118.37|120.62|118.62|119.87|117.87|0
1618457700000|2021-04-15 03:35:00|120.62|118.62|120.62|118.62|121.62|119.62|120.37|118.37|0
1618458000000|2021-04-15 03:40:00|120.87|118.87|121.12|119.12|121.37|119.37|120.62|118.62|0
1618458300000|2021-04-15 03:45:00|121.37|119.37|120.37|118.37|121.87|119.87|120.37|118.37|0
1618458600000|2021-04-15 03:50:00|120.12|118.12|120.37|118.37|121|119|120.12|118.12|0
1618458900000|2021-04-15 03:55:00|120.12|118.12|120.12|118.12|120.37|118.37|119.75|117.75|0
1618459200000|2021-04-15 04:00:00|119.87|117.87|119.62|117.62|120.12|118.12|119.37|117.37|0
1618459500000|2021-04-15 04:05:00|119.37|117.37|119.62|117.62|119.87|117.87|119.37|117.37|0
1618459800000|2021-04-15 04:10:00|119.37|117.37|119.62|117.62|119.75|117.75|119.37|117.37|0
1618460100000|2021-04-15 04:15:00|119.87|117.87|119.62|117.62|119.87|117.87|119.62|117.62|0
1618460400000|2021-04-15 04:20:00|119.87|117.87|119.62|117.62|119.87|117.87|119.37|117.37|0
1618460700000|2021-04-15 04:25:00|119.37|117.37|117.87|115.87|119.37|117.37|117.87|115.87|0
1618461000000|2021-04-15 04:30:00|117.75|115.75|117.62|115.62|117.87|115.87|117.37|115.37|0
1618461300000|2021-04-15 04:35:00|117.87|115.87|118.12|116.12|118.37|116.37|117.87|115.87|0
1618461600000|2021-04-15 04:40:00|117.87|115.87|118.37|116.37|118.37|116.37|117.87|115.87|0
1618461900000|2021-04-15 04:45:00|118.12|116.12|118.62|116.62|118.62|116.62|118.12|116.12|0
1618462200000|2021-04-15 04:50:00|118.37|116.37|118.62|116.62|118.62|116.62|118.37|116.37|0
1618462500000|2021-04-15 04:55:00|118.37|116.37|118.87|116.87|118.87|116.87|118.12|116.12|0
1618462800000|2021-04-15 05:00:00|118.62|116.62|118.87|116.87|119.12|117.12|118.37|116.37|0
1618463100000|2021-04-15 05:05:00|118.62|116.62|117.12|115.12|118.87|116.87|116.87|114.87|0
1618463400000|2021-04-15 05:10:00|116.87|114.87|116.12|114.12|116.87|114.87|115.62|113.62|0
1618463700000|2021-04-15 05:15:00|115.75|113.75|117.37|115.37|117.37|115.37|115.75|113.75|0
1618464000000|2021-04-15 05:20:00|117.62|115.62|117.62|115.62|117.87|115.87|117.62|115.62|0
1618464300000|2021-04-15 05:25:00|117.87|115.87|117.62|115.62|118.12|116.12|117.37|115.37|0
1618464600000|2021-04-15 05:30:00|117.87|115.87|118.12|116.12|118.12|116.12|117.12|115.12|0
1618464900000|2021-04-15 05:35:00|118.37|116.37|117.37|115.37|118.37|116.37|116.62|114.62|0
1618465200000|2021-04-15 05:40:00|117.5|115.5|117.62|115.62|117.87|115.87|116.62|114.62|0
1618465500000|2021-04-15 05:45:00|117.37|115.37|116.62|114.62|117.87|115.87|116.12|114.12|0
1618465800000|2021-04-15 05:50:00|116.37|114.37|115.87|113.87|116.37|114.37|115.37|113.37|0
1618466100000|2021-04-15 05:55:00|116.12|114.12|116.37|114.37|117.12|115.12|116.12|114.12|0
1618466400000|2021-04-15 06:00:00|116.62|114.62|116.12|114.12|117.12|115.12|115.87|113.87|0
1618466700000|2021-04-15 06:05:00|116.37|114.37|116.37|114.37|116.62|114.62|115.87|113.87|0
1618467000000|2021-04-15 06:10:00|116.12|114.12|116.12|114.12|116.12|114.12|115.62|113.62|0
1618467300000|2021-04-15 06:15:00|115.62|113.62|113.87|111.87|115.87|113.87|113.87|111.87|0
1618467600000|2021-04-15 06:20:00|114.12|112.12|114.37|112.37|114.37|112.37|112.87|110.87|0
1618467900000|2021-04-15 06:25:00|114.12|112.12|114.87|112.87|114.87|112.87|113.37|111.37|0
1618468200000|2021-04-15 06:30:00|114.75|112.75|114.87|112.87|115.12|113.12|114.37|112.37|0
1618468500000|2021-04-15 06:35:00|114.62|112.62|113.62|111.62|115.12|113.12|113.37|111.37|0
1618468800000|2021-04-15 06:40:00|113.37|111.37|112.87|110.87|113.62|111.62|112.62|110.62|0
1618469100000|2021-04-15 06:45:00|112.62|110.62|113.37|111.37|113.37|111.37|112.12|110.12|0
1618469400000|2021-04-15 06:50:00|113.12|111.12|112.62|110.62|113.12|111.12|111.62|109.62|0
1618469700000|2021-04-15 06:55:00|112.12|110.12|111.37|109.37|112.37|110.37|111.37|109.37|0
1618470000000|2021-04-15 07:00:00|111.62|109.62|110.87|108.87|112.62|110.62|110.5|108.5|0
1618470300000|2021-04-15 07:05:00|110.67|109.07|108.67|107.07|110.67|109.07|108.42|106.82|0
1618470600000|2021-04-15 07:10:00|108.42|106.82|108.42|106.82|109.42|107.82|108.42|106.82|0
1618470900000|2021-04-15 07:15:00|108.3|106.7|107.92|106.32|108.8|107.2|106.92|105.32|0
1618471200000|2021-04-15 07:20:00|107.8|106.2|107.92|106.32|108.92|107.32|107.42|105.82|0
1618471500000|2021-04-15 07:25:00|107.67|106.07|107.42|105.82|107.92|106.32|106.67|105.07|0
1618471800000|2021-04-15 07:30:00|107.17|105.57|106.42|104.82|107.17|105.57|105.67|104.07|0
1618472100000|2021-04-15 07:35:00|106.17|104.57|106.42|104.82|106.67|105.07|105.42|103.82|0
1618472400000|2021-04-15 07:40:00|106.17|104.57|106.17|104.57|106.17|104.57|105.67|104.07|0
1618472700000|2021-04-15 07:45:00|105.92|104.32|105.42|103.82|105.92|104.32|104.67|103.07|0
1618473000000|2021-04-15 07:50:00|105.17|103.57|106.42|104.82|106.67|105.07|105.17|103.57|0
1618473300000|2021-04-15 07:55:00|106.17|104.57|105.92|104.32|106.17|104.57|105.67|104.07|0
1618473600000|2021-04-15 08:00:00|105.67|104.07|105.67|104.07|106.17|104.57|105.17|103.57|0
1618473900000|2021-04-15 08:05:00|105.8|104.2|104.67|103.07|105.92|104.32|104.67|103.07|0
1618474200000|2021-04-15 08:10:00|104.42|102.82|105.42|103.82|105.42|103.82|104.42|102.82|0
1618474500000|2021-04-15 08:15:00|105.17|103.57|105.17|103.57|105.42|103.82|104.92|103.32|0
1618474800000|2021-04-15 08:20:00|105.42|103.82|106.42|104.82|106.67|105.07|105.42|103.82|0
1618475100000|2021-04-15 08:25:00|106.17|104.57|106.92|105.32|107.67|106.07|105.92|104.32|0
1618475400000|2021-04-15 08:30:00|106.67|105.07|105.42|103.82|107.17|105.57|105.42|103.82|0
1618475700000|2021-04-15 08:35:00|105.67|104.07|104.92|103.32|105.67|104.07|104.67|103.07|0
1618476000000|2021-04-15 08:40:00|105.17|103.57|104.42|102.82|105.42|103.82|104.17|102.57|0
1618476300000|2021-04-15 08:45:00|104.67|103.07|104.92|103.32|104.92|103.32|104.67|103.07|0
1618476600000|2021-04-15 08:50:00|104.67|103.07|105.17|103.57|105.42|103.82|104.67|103.07|0
1618476900000|2021-04-15 08:55:00|105.42|103.82|105.17|103.57|105.42|103.82|104.67|103.07|0
1618477200000|2021-04-15 09:00:00|104.92|103.32|104.42|102.82|105.17|103.57|104.42|102.82|0
1618477500000|2021-04-15 09:05:00|104.67|103.07|105.92|104.32|105.92|104.32|103.92|102.32|0
1618477800000|2021-04-15 09:10:00|105.67|104.07|105.17|103.57|105.92|104.32|105.17|103.57|0
1618478100000|2021-04-15 09:15:00|104.92|103.32|104.92|103.32|105.17|103.57|104.17|102.57|0
1618478400000|2021-04-15 09:20:00|105.17|103.57|104.42|102.82|105.17|103.57|103.92|102.32|0
1618478700000|2021-04-15 09:25:00|104.17|102.57|104.8|103.2|105.42|103.82|104.17|102.57|0
1618479000000|2021-04-15 09:30:00|104.92|103.32|105.17|103.57|105.92|104.32|104.3|102.7|0
1618479300000|2021-04-15 09:35:00|105.42|103.82|104.92|103.32|105.42|103.82|104.42|102.82|0
1618479600000|2021-04-15 09:40:00|105.17|103.57|105.17|103.57|105.67|104.07|105.17|103.57|0
1618479900000|2021-04-15 09:45:00|105.67|104.07|106.67|105.07|106.67|105.07|105.42|103.82|0
1618480200000|2021-04-15 09:50:00|106.42|104.82|106.17|104.57|106.42|104.82|105.92|104.32|0
1618480500000|2021-04-15 09:55:00|105.92|104.32|106.17|104.57|106.17|104.57|104.92|103.32|0
1618480800000|2021-04-15 10:00:00|106.42|104.82|107.67|106.07|107.67|106.07|106.42|104.82|0
1618481100000|2021-04-15 10:05:00|107.42|105.82|107.17|105.57|107.42|105.82|106.67|105.07|0
1618481400000|2021-04-15 10:10:00|106.92|105.32|106.17|104.57|106.92|105.32|105.92|104.32|0
1618481700000|2021-04-15 10:15:00|106.42|104.82|106.17|104.57|106.42|104.82|105.67|104.07|0
1618482000000|2021-04-15 10:20:00|106.42|104.82|105.42|103.82|106.42|104.82|105.42|103.82|0
1618482300000|2021-04-15 10:25:00|105.67|104.07|105.67|104.07|106.17|104.57|105.17|103.57|0
1618482600000|2021-04-15 10:30:00|105.92|104.32|106.17|104.57|106.17|104.57|105.67|104.07|0
1618482900000|2021-04-15 10:35:00|105.92|104.32|105.92|104.32|106.17|104.57|105.67|104.07|0
1618483200000|2021-04-15 10:40:00|106.17|104.57|105.92|104.32|106.67|105.07|105.8|104.2|0
1618483500000|2021-04-15 10:45:00|106.17|104.57|104.42|102.82|106.17|104.57|104.42|102.82|0
1618483800000|2021-04-15 10:50:00|104.3|102.7|104.42|102.82|104.67|103.07|104.17|102.57|0
1618484100000|2021-04-15 10:55:00|104.17|102.57|103.42|101.82|104.42|102.82|103.42|101.82|0
1618484400000|2021-04-15 11:00:00|103.67|102.07|104.67|103.07|104.67|103.07|103.42|101.82|0
1618484700000|2021-04-15 11:05:00|105.17|103.57|105.17|103.57|105.42|103.82|104.92|103.32|0
1618485000000|2021-04-15 11:10:00|105.3|103.7|106.17|104.57|106.17|104.57|105.17|103.57|0
1618485300000|2021-04-15 11:15:00|106.42|104.82|105.92|104.32|106.92|105.32|105.92|104.32|0
1618485600000|2021-04-15 11:20:00|106.17|104.57|106.42|104.82|106.42|104.82|105.67|104.07|0
1618485900000|2021-04-15 11:25:00|106.67|105.07|106.17|104.57|106.67|105.07|106.17|104.57|0
1618486200000|2021-04-15 11:30:00|106.42|104.82|106.92|105.32|106.92|105.32|106.17|104.57|0
1618486500000|2021-04-15 11:35:00|106.67|105.07|106.67|105.07|106.92|105.32|106.67|105.07|0
1618486800000|2021-04-15 11:40:00|106.42|104.82|104.42|102.82|106.67|105.07|104.42|102.82|0
1618487100000|2021-04-15 11:45:00|104.17|102.57|102.17|100.57|105.17|103.57|102.17|100.57|0
1618487400000|2021-04-15 11:50:00|101.92|100.32|102.17|100.57|102.92|101.32|101.67|100.07|0
1618487700000|2021-04-15 11:55:00|101.92|100.32|101.42|99.82|102.3|100.7|101.42|99.82|0
1618488000000|2021-04-15 12:00:00|101.17|99.57|101.92|100.32|101.92|100.32|100.92|99.32|0
1618488300000|2021-04-15 12:05:00|101.67|100.07|101.17|99.57|101.92|100.32|100.92|99.32|0
1618488600000|2021-04-15 12:10:00|100.92|99.32|100.17|98.57|101.42|99.82|100.17|98.57|0
1618488900000|2021-04-15 12:15:00|100.42|98.82|99.17|97.57|100.42|98.82|98.17|96.57|0
1618489200000|2021-04-15 12:20:00|99.42|97.82|99.92|98.32|100.42|98.82|98.92|97.32|0
1618489500000|2021-04-15 12:25:00|100.17|98.57|100.8|99.2|100.8|99.2|99.67|98.07|0
1618489800000|2021-04-15 12:30:00|100.55|98.95|97.92|96.32|100.55|98.95|96.92|95.32|0
1618490100000|2021-04-15 12:35:00|97.67|96.07|99.42|97.82|100.42|98.82|97.42|95.82|0
1618490400000|2021-04-15 12:40:00|99.67|98.07|99.67|98.07|100.67|99.07|99.17|97.57|0
1618490700000|2021-04-15 12:45:00|99.92|98.32|99.92|98.32|100.67|99.07|98.92|97.32|0
1618491000000|2021-04-15 12:50:00|100.17|98.57|100.67|99.07|100.92|99.32|100.17|98.57|0
1618491300000|2021-04-15 12:55:00|100.92|99.32|100.42|98.82|101.67|100.07|100.17|98.57|0
1618491600000|2021-04-15 13:00:00|100.17|98.57|100.92|99.32|101.17|99.57|99.67|98.07|0
1618491900000|2021-04-15 13:05:00|101.17|99.57|102.42|100.82|103.17|101.57|100.92|99.32|0
1618492200000|2021-04-15 13:10:00|102.67|101.07|100.67|99.07|102.67|101.07|100.67|99.07|0
1618492500000|2021-04-15 13:15:00|100.92|99.32|100.67|99.07|101.17|99.57|100.17|98.57|0
1618492800000|2021-04-15 13:20:00|100.42|98.82|102.42|100.82|102.67|101.07|100.17|98.57|0
1618493100000|2021-04-15 13:25:00|102.67|101.07|100.67|99.07|102.67|101.07|100.67|99.07|0
1618493400000|2021-04-15 13:30:00|100.42|98.82|98.67|97.07|100.67|99.07|94.67|93.07|0
1618493700000|2021-04-15 13:35:00|98.17|96.57|97.67|96.07|98.42|96.82|96.92|95.32|0
1618494000000|2021-04-15 13:40:00|97.17|95.57|99.67|98.07|99.92|98.32|95.67|94.07|0
1618494300000|2021-04-15 13:45:00|99.17|97.57|98.92|97.32|99.67|98.07|97.67|96.07|0
1618494600000|2021-04-15 13:50:00|98.17|96.57|98.67|97.07|99.67|98.07|97.17|95.57|0
1618494900000|2021-04-15 13:55:00|98.42|96.82|98.92|97.32|101.17|99.57|98.42|96.82|0
1618495200000|2021-04-15 14:00:00|98.42|96.82|98.17|96.57|99.67|98.07|97.92|96.32|0
1618495500000|2021-04-15 14:05:00|97.67|96.07|99.92|98.32|100.67|99.07|97.67|96.07|0
1618495800000|2021-04-15 14:10:00|99.67|98.07|96.67|95.07|100.17|98.57|96.42|94.82|0
1618496100000|2021-04-15 14:15:00|96.17|94.57|95.92|94.32|97.42|95.82|93.67|92.07|0
1618496400000|2021-04-15 14:20:00|95.17|93.57|94.67|93.07|95.42|93.82|93.42|91.82|0
1618496700000|2021-04-15 14:25:00|94.42|92.82|92.67|91.07|95.42|93.82|92.67|91.07|0
1618497000000|2021-04-15 14:30:00|92.17|90.57|87.92|86.32|92.17|90.57|86.67|85.07|0
1618497300000|2021-04-15 14:35:00|88.17|86.57|89.17|87.57|89.67|88.07|87.92|86.32|0
1618497600000|2021-04-15 14:40:00|89.42|87.82|87.17|85.57|89.42|87.82|86.92|85.32|0
1618497900000|2021-04-15 14:45:00|87.67|86.07|89.17|87.57|89.42|87.82|87.67|86.07|0
1618498200000|2021-04-15 14:50:00|88.92|87.32|89.42|87.82|90.67|89.07|88.67|87.07|0
1618498500000|2021-04-15 14:55:00|89.17|87.57|88.92|87.32|89.92|88.32|88.42|86.82|0
1618498800000|2021-04-15 15:00:00|88.17|86.57|84.42|82.82|88.67|87.07|83.42|81.82|0
1618499100000|2021-04-15 15:05:00|84.67|83.07|84.92|83.32|84.92|83.32|83.67|82.07|0
1618499400000|2021-04-15 15:10:00|85.17|83.57|87.42|85.82|87.42|85.82|84.67|83.07|0
1618499700000|2021-04-15 15:15:00|87.17|85.57|88.42|86.82|88.67|87.07|87.17|85.57|0
1618500000000|2021-04-15 15:20:00|88.67|87.07|89.42|87.82|89.42|87.82|87.92|86.32|0
1618500300000|2021-04-15 15:25:00|89.92|88.32|91.67|90.07|92.17|90.57|89.17|87.57|0
1618500600000|2021-04-15 15:30:00|91.42|89.82|91.17|89.57|91.92|90.32|90.42|88.82|0
1618500900000|2021-04-15 15:35:00|90.92|89.32|90.92|89.32|91.67|90.07|90.67|89.07|0
1618501200000|2021-04-15 15:40:00|91.17|89.57|91.17|89.57|92.67|91.07|90.92|89.32|0
1618501500000|2021-04-15 15:45:00|90.92|89.32|90.17|88.57|91.17|89.57|89.67|88.07|0
1618501800000|2021-04-15 15:50:00|89.92|88.32|89.67|88.07|90.42|88.82|89.67|88.07|0
1618502100000|2021-04-15 15:55:00|89.92|88.32|89.92|88.32|90.67|89.07|89.67|88.07|0
1618502400000|2021-04-15 16:00:00|89.67|88.07|90.92|89.32|90.92|89.32|89.42|87.82|0
1618502700000|2021-04-15 16:05:00|90.42|88.82|87.42|85.82|90.67|89.07|87.17|85.57|0
1618503000000|2021-04-15 16:10:00|87.17|85.57|87.17|85.57|88.17|86.57|86.92|85.32|0
1618503300000|2021-04-15 16:15:00|87.42|85.82|86.92|85.32|87.42|85.82|86.17|84.57|0
1618503600000|2021-04-15 16:20:00|86.67|85.07|85.92|84.32|87.92|86.32|85.67|84.07|0
1618503900000|2021-04-15 16:25:00|85.67|84.07|86.17|84.57|86.42|84.82|85.67|84.07|0
1618504200000|2021-04-15 16:30:00|85.92|84.32|85.17|83.57|86.17|84.57|84.67|83.07|0
1618504500000|2021-04-15 16:35:00|84.92|83.32|83.92|82.32|85.17|83.57|83.42|81.82|0
1618504800000|2021-04-15 16:40:00|83.67|82.07|83.17|81.57|84.17|82.57|82.67|81.07|0
1618505100000|2021-04-15 16:45:00|82.92|81.32|83.92|82.32|84.17|82.57|82.92|81.32|0
1618505400000|2021-04-15 16:50:00|83.67|82.07|82.17|80.57|83.67|82.07|81.92|80.32|0
1618505700000|2021-04-15 16:55:00|82.42|80.82|81.67|80.07|82.42|80.82|81.17|79.57|0
1618506000000|2021-04-15 17:00:00|81.42|79.82|82.67|81.07|83.92|82.32|80.92|79.32|0
1618506300000|2021-04-15 17:05:00|82.92|81.32|86.17|84.57|86.42|84.82|82.67|81.07|0
1618506600000|2021-04-15 17:10:00|85.92|84.32|86.42|84.82|86.67|85.07|85.42|83.82|0
1618506900000|2021-04-15 17:15:00|86.67|85.07|85.42|83.82|86.67|85.07|84.92|83.32|0
1618507200000|2021-04-15 17:20:00|85.67|84.07|84.42|82.82|86.42|84.82|84.17|82.57|0
1618507500000|2021-04-15 17:25:00|84.17|82.57|84.67|83.07|84.92|83.32|83.67|82.07|0
1618507800000|2021-04-15 17:30:00|84.42|82.82|83.92|82.32|84.92|83.32|83.17|81.57|0
1618508100000|2021-04-15 17:35:00|83.67|82.07|82.92|81.32|84.17|82.57|82.92|81.32|0
1618508400000|2021-04-15 17:40:00|82.67|81.07|81.67|80.07|83.17|81.57|81.67|80.07|0
1618508700000|2021-04-15 17:45:00|81.92|80.32|82.92|81.32|83.42|81.82|81.92|80.32|0
1618509000000|2021-04-15 17:50:00|83.17|81.57|83.92|82.32|84.92|83.32|83.17|81.57|0
1618509300000|2021-04-15 17:55:00|83.67|82.07|83.67|82.07|84.42|82.82|82.17|80.57|0
1618509600000|2021-04-15 18:00:00|83.42|81.82|81.92|80.32|84.42|82.82|81.92|80.32|0
1618509900000|2021-04-15 18:05:00|81.67|80.07|84.67|83.07|84.67|83.07|80.92|79.32|0
1618510200000|2021-04-15 18:10:00|84.42|82.82|85.17|83.57|85.17|83.57|83.67|82.07|0
1618510500000|2021-04-15 18:15:00|84.92|83.32|83.42|81.82|84.92|83.32|81.92|80.32|0
1618510800000|2021-04-15 18:20:00|83.17|81.57|82.92|81.32|83.67|82.07|82.42|80.82|0
1618511100000|2021-04-15 18:25:00|82.8|81.2|81.67|80.07|82.92|81.32|81.42|79.82|0
1618511400000|2021-04-15 18:30:00|81.17|79.57|81.17|79.57|83.17|81.57|80.17|78.57|0
1618511700000|2021-04-15 18:35:00|81.42|79.82|81.17|79.57|81.67|80.07|80.92|79.32|0
1618512000000|2021-04-15 18:40:00|81.42|79.82|82.67|81.07|82.67|81.07|81.42|79.82|0
1618512300000|2021-04-15 18:45:00|82.92|81.32|84.17|82.57|84.67|83.07|82.17|80.57|0
1618512600000|2021-04-15 18:50:00|83.92|82.32|84.42|82.82|84.42|82.82|82.92|81.32|0
1618512900000|2021-04-15 18:55:00|84.67|83.07|84.42|82.82|85.92|84.32|83.67|82.07|0
1618513200000|2021-04-15 19:00:00|84.67|83.07|82.92|81.32|84.92|83.32|82.92|81.32|0
1618513500000|2021-04-15 19:05:00|82.67|81.07|85.17|83.57|85.17|83.57|82.67|81.07|0
1618513800000|2021-04-15 19:10:00|85.42|83.82|86.67|85.07|88.67|87.07|85.17|83.57|0
1618514100000|2021-04-15 19:15:00|86.42|84.82|84.92|83.32|87.17|85.57|84.67|83.07|0
1618514400000|2021-04-15 19:20:00|84.67|83.07|87.67|86.07|87.92|86.32|84.42|82.82|0
1618514700000|2021-04-15 19:25:00|87.17|85.57|87.92|86.32|88.42|86.82|86.67|85.07|0
1618515000000|2021-04-15 19:30:00|87.67|86.07|85.67|84.07|87.92|86.32|85.17|83.57|0
1618515300000|2021-04-15 19:35:00|85.17|83.57|83.67|82.07|86.17|84.57|83.42|81.82|0
1618515600000|2021-04-15 19:40:00|83.42|81.82|80.42|78.82|84.92|83.32|80.42|78.82|0
1618515900000|2021-04-15 19:45:00|80.17|78.57|79.17|77.57|80.92|79.32|76.17|74.57|0
1618516200000|2021-04-15 19:50:00|79.42|77.82|80.92|79.32|81.42|79.82|77.17|75.57|0
1618516500000|2021-04-15 19:55:00|80.42|78.82|80.67|79.07|82.42|80.82|79.42|77.82|0
1618516800000|2021-04-15 20:00:00|79.42|77.82|78.92|77.32|80.17|78.57|78.67|77.07|0
1618517100000|2021-04-15 20:05:00|79.42|77.82|79.17|77.57|79.42|77.82|79.17|77.57|0
1618517400000|2021-04-15 20:10:00|79.42|77.82|81.19|79.59|81.67|80.07|79.17|77.57|0
1618818600000|2021-04-19 07:50:00|161.61|159.61|161.61|159.61|161.76|159.76|161.61|159.61|0
1618818900000|2021-04-19 07:55:00|161.46|159.46|162.05|160.05|162.05|160.05|161.46|159.46|0
1618819200000|2021-04-19 08:00:00|161.9|159.9|161.16|159.16|161.9|159.9|160.71|158.71|0
1618819500000|2021-04-19 08:05:00|161.01|159.01|160.41|158.41|161.01|159.01|159.97|157.97|0
1618819800000|2021-04-19 08:10:00|160.26|158.26|159.96|157.96|160.41|158.41|159.96|157.96|0
1618820100000|2021-04-19 08:15:00|160.11|158.11|161.45|159.45|161.45|159.45|160.11|158.11|0
1618820400000|2021-04-19 08:20:00|161.6|159.6|161.3|159.3|161.89|159.89|161.3|159.3|0
1618820700000|2021-04-19 08:25:00|161.44|159.44|161.29|159.29|161.44|159.44|160.85|158.85|0
1618821000000|2021-04-19 08:30:00|161.44|159.44|161.59|159.59|161.74|159.74|161.29|159.29|0
1618821300000|2021-04-19 08:35:00|161.44|159.44|161.59|159.59|161.59|159.59|161.44|159.44|0
1618821600000|2021-04-19 08:40:00|161.44|159.44|161.44|159.44|161.59|159.59|161.14|159.14|0
1618821900000|2021-04-19 08:45:00|161.43|159.43|160.99|158.99|161.43|159.43|160.84|158.84|0
1618822200000|2021-04-19 08:50:00|160.84|158.84|160.98|158.98|161.13|159.13|160.84|158.84|0
1618822500000|2021-04-19 08:55:00|160.84|158.84|161.43|159.43|161.58|159.58|160.84|158.84|0
1618822800000|2021-04-19 09:00:00|161.58|159.58|162.02|160.02|162.02|160.02|161.28|159.28|0
1618823100000|2021-04-19 09:05:00|162.1|160.1|162.47|160.47|162.62|160.62|162.02|160.02|0
1618823400000|2021-04-19 09:10:00|162.62|160.62|162.17|160.17|162.62|160.62|161.87|159.87|0
1618823700000|2021-04-19 09:15:00|162.32|160.32|162.02|160.02|162.47|160.47|161.87|159.87|0
1618824000000|2021-04-19 09:20:00|162.17|160.17|162.31|160.31|162.61|160.61|162.17|160.17|0
1618824300000|2021-04-19 09:25:00|162.16|160.16|162.76|160.76|163.06|161.06|162.16|160.16|0
1618824600000|2021-04-19 09:30:00|162.61|160.61|162.61|160.61|162.76|160.76|162.46|160.46|0
1618824900000|2021-04-19 09:35:00|162.69|160.69|163.96|161.96|163.96|161.96|162.69|160.69|0
1618825200000|2021-04-19 09:40:00|164.11|162.11|163.65|161.65|164.26|162.26|163.65|161.65|0
1618825500000|2021-04-19 09:45:00|163.5|161.5|163.35|161.35|163.95|161.95|163.2|161.2|0
1618825800000|2021-04-19 09:50:00|163.2|161.2|163.05|161.05|163.5|161.5|163.05|161.05|0
1618826100000|2021-04-19 09:55:00|163.2|161.2|163.05|161.05|163.5|161.5|162.97|160.97|0
1618826400000|2021-04-19 10:00:00|163.2|161.2|163.49|161.49|163.49|161.49|163.04|161.04|0
1618826700000|2021-04-19 10:05:00|163.34|161.34|162.89|160.89|163.34|161.34|162.89|160.89|0
1618827000000|2021-04-19 10:10:00|162.74|160.74|162.59|160.59|162.74|160.74|162.29|160.29|0
1618827300000|2021-04-19 10:15:00|162.67|160.67|162.29|160.29|162.67|160.67|162.14|160.14|0
1618827600000|2021-04-19 10:20:00|162.14|160.14|162.88|160.88|163.04|161.04|162.14|160.14|0
1618827900000|2021-04-19 10:25:00|163.03|161.03|162.43|160.43|163.18|161.18|162.43|160.43|0
1618828200000|2021-04-19 10:30:00|162.58|160.58|162.58|160.58|162.88|160.88|162.43|160.43|0
1618828500000|2021-04-19 10:35:00|162.73|160.73|163.41|161.41|163.63|161.63|162.58|160.58|0
1618828800000|2021-04-19 10:40:00|163.33|161.33|165.89|163.89|165.89|163.89|163.33|161.33|0
1618829100000|2021-04-19 10:45:00|166.04|164.04|165.89|163.89|166.65|164.65|165.74|163.74|0
1618829400000|2021-04-19 10:50:00|165.73|163.73|165.13|163.13|165.73|163.73|165.13|163.13|0
1618829700000|2021-04-19 10:55:00|164.98|162.98|164.52|162.52|165.58|163.58|164.52|162.52|0
1618830000000|2021-04-19 11:00:00|164.37|162.37|164.67|162.67|165.28|163.28|164.37|162.37|0
1618830300000|2021-04-19 11:05:00|164.82|162.82|164.52|162.52|164.82|162.82|164.37|162.37|0
1618830600000|2021-04-19 11:10:00|164.67|162.67|163.61|161.61|164.67|162.67|163.61|161.61|0
1618830900000|2021-04-19 11:15:00|163.46|161.46|164.21|162.21|164.36|162.36|163.31|161.31|0
1618831200000|2021-04-19 11:20:00|164.06|162.06|165.42|163.42|165.42|163.42|163.76|161.76|0
1618831500000|2021-04-19 11:25:00|165.57|163.57|165.26|163.26|165.72|163.72|164.66|162.66|0
1618831800000|2021-04-19 11:30:00|165.57|163.57|165.26|163.26|165.57|163.57|165.11|163.11|0
1618832100000|2021-04-19 11:35:00|165.11|163.11|164.81|162.81|165.11|163.11|164.51|162.51|0
1618832400000|2021-04-19 11:40:00|164.73|162.73|165.11|163.11|165.41|163.41|164.65|162.65|0
1618832700000|2021-04-19 11:45:00|165.26|163.26|164.95|162.95|165.56|163.56|164.65|162.65|0
1618833000000|2021-04-19 11:50:00|165.1|163.1|165.56|163.56|165.71|163.71|164.8|162.8|0
1618833300000|2021-04-19 11:55:00|165.63|163.63|165.25|163.25|165.63|163.63|164.95|162.95|0
1618833600000|2021-04-19 12:00:00|165.4|163.4|165.55|163.55|166.01|164.01|165.1|163.1|0
1618833900000|2021-04-19 12:05:00|165.4|163.4|165.4|163.4|165.55|163.55|165.1|163.1|0
1618834200000|2021-04-19 12:10:00|165.25|163.25|165.4|163.4|165.55|163.55|165.24|163.24|0
1618834500000|2021-04-19 12:15:00|165.55|163.55|164.49|162.49|166|164|164.49|162.49|0
1618834800000|2021-04-19 12:20:00|164.64|162.64|165.09|163.09|165.54|163.54|164.64|162.64|0
1618835100000|2021-04-19 12:25:00|164.94|162.94|164.94|162.94|165.24|163.24|164.79|162.79|0
1618835400000|2021-04-19 12:30:00|165.09|163.09|165.08|163.08|165.54|163.54|164.93|162.93|0
1618835700000|2021-04-19 12:35:00|164.93|162.93|165.08|163.08|165.54|163.54|164.48|162.48|0
1618836000000|2021-04-19 12:40:00|164.78|162.78|164.63|162.63|165.23|163.23|164.48|162.48|0
1618836300000|2021-04-19 12:45:00|164.78|162.78|164.02|162.02|164.93|162.93|163.87|161.87|0
1618836600000|2021-04-19 12:50:00|163.87|161.87|163.72|161.72|163.87|161.87|163.27|161.27|0
1618836900000|2021-04-19 12:55:00|163.87|161.87|163.72|161.72|163.87|161.87|163.42|161.42|0
1618837200000|2021-04-19 13:00:00|163.57|161.57|163.72|161.72|164.02|162.02|162.97|160.97|0
1618837500000|2021-04-19 13:05:00|163.87|161.87|164.31|162.31|164.62|162.62|163.41|161.41|0
1618837800000|2021-04-19 13:10:00|164.47|162.47|165.82|163.82|165.82|163.82|164.31|162.31|0
1618838100000|2021-04-19 13:15:00|165.67|163.67|165.22|163.22|166.28|164.28|165.22|163.22|0
1618838400000|2021-04-19 13:20:00|165.37|163.37|164.91|162.91|165.97|163.97|164.76|162.76|0
1618838700000|2021-04-19 13:25:00|164.76|162.76|164.61|162.61|164.91|162.91|164.16|162.16|0
1618839000000|2021-04-19 13:30:00|164.16|162.16|162.95|160.95|164.76|162.76|161.91|159.91|0
1618839300000|2021-04-19 13:35:00|163.1|161.1|163.25|161.25|163.4|161.4|162.5|160.5|0
1618839600000|2021-04-19 13:40:00|163.55|161.55|162.8|160.8|163.85|161.85|162.5|160.5|0
1618839900000|2021-04-19 13:45:00|162.5|160.5|162.2|160.2|162.95|160.95|161.75|159.75|0
1618840200000|2021-04-19 13:50:00|162.05|160.05|162.34|160.34|162.94|160.94|161.9|159.9|0
1618840500000|2021-04-19 13:55:00|162.19|160.19|162.49|160.49|162.64|160.64|161.75|159.75|0
1618840800000|2021-04-19 14:00:00|162.34|160.34|167.47|165.47|167.78|165.78|162.19|160.19|0
1618841100000|2021-04-19 14:05:00|167.63|165.63|168.39|166.39|171.62|169.62|167.02|165.02|0
1618841400000|2021-04-19 14:10:00|169.86|167.86|170.04|168.04|172.04|170.04|169.86|167.86|0
1618841700000|2021-04-19 14:15:00|170.35|168.35|168.81|166.81|171.73|169.73|168.35|166.35|0
1618842000000|2021-04-19 14:20:00|168.66|166.66|166.83|164.83|168.66|166.66|166.68|164.68|0
1618842300000|2021-04-19 14:25:00|166.68|164.68|167.59|165.59|167.74|165.74|166.52|164.52|0
1618842600000|2021-04-19 14:30:00|167.74|165.74|166.98|164.98|167.74|165.74|166.37|164.37|0
1618842900000|2021-04-19 14:35:00|166.82|164.82|166.82|164.82|167.28|165.28|166.37|164.37|0
1618843200000|2021-04-19 14:40:00|166.97|164.97|170.64|168.64|171.1|169.1|166.82|164.82|0
1618843500000|2021-04-19 14:45:00|170.79|168.79|174.67|172.67|176.39|174.39|170.79|168.79|0
1618843800000|2021-04-19 14:50:00|174.51|172.51|170.64|168.64|175.14|173.14|170.18|168.18|0
1618844100000|2021-04-19 14:55:00|170.94|168.94|170.48|168.48|171.41|169.41|169.71|167.71|0
1618844400000|2021-04-19 15:00:00|170.25|168.25|171.87|169.87|171.87|169.87|169.71|167.71|0
1618844700000|2021-04-19 15:05:00|172.18|170.18|170.32|168.32|173.26|171.26|169.25|167.25|0
1618845000000|2021-04-19 15:10:00|170.17|168.17|169.71|167.71|172.02|170.02|169.71|167.71|0
1618845300000|2021-04-19 15:15:00|169.55|167.55|168.78|166.78|171.09|169.09|168.33|166.33|0
1618845600000|2021-04-19 15:20:00|168.94|166.94|170.93|168.93|171.24|169.24|168.48|166.48|0
1618845900000|2021-04-19 15:25:00|171.09|169.09|168.47|166.47|171.7|169.7|168.17|166.17|0
1618846200000|2021-04-19 15:30:00|168.32|166.32|170.85|168.85|172.48|170.48|168.32|166.32|0
1618846500000|2021-04-19 15:35:00|171|169|172.08|170.08|172.24|170.24|170.7|168.7|0
1618846800000|2021-04-19 15:40:00|171.93|169.93|175.66|173.66|175.66|173.66|170.54|168.54|0
1618847100000|2021-04-19 15:45:00|175.82|173.82|173.63|171.63|177.39|175.39|172.7|170.7|0
1618847400000|2021-04-19 15:50:00|173.47|171.47|170.84|168.84|173.47|171.47|170.38|168.38|0
1618847700000|2021-04-19 15:55:00|171.15|169.15|173.47|171.47|174.09|172.09|171|169|0
1618848000000|2021-04-19 16:00:00|174.09|172.09|176.12|174.12|176.44|174.44|172.54|170.54|0
1618848300000|2021-04-19 16:05:00|175.96|173.96|172.69|170.69|176.91|174.91|172.38|170.38|0
1618848600000|2021-04-19 16:10:00|172.53|170.53|174.09|172.09|174.4|172.4|171.61|169.61|0
1618848900000|2021-04-19 16:15:00|173.62|171.62|171.91|169.91|173.62|171.62|171.6|169.6|0
1618849200000|2021-04-19 16:20:00|172.07|170.07|172.84|170.84|173.15|171.15|171.14|169.14|0
1618849500000|2021-04-19 16:25:00|173.3|171.3|175.33|173.33|177.21|175.21|172.99|170.99|0
1618849800000|2021-04-19 16:30:00|175.48|173.48|176.89|174.89|177.84|175.84|174.86|172.86|0
1618850100000|2021-04-19 16:35:00|177.05|175.05|180.06|178.06|180.06|178.06|175.38|173.38|0
1618850400000|2021-04-19 16:40:00|180.22|178.22|181.3|179.3|183.03|181.03|180.22|178.22|0
1618850700000|2021-04-19 16:45:00|181.77|179.77|180.36|178.36|183.03|181.03|179.73|177.73|0
1618851000000|2021-04-19 16:50:00|180.67|178.67|180.36|178.36|181.14|179.14|179.11|177.11|0
1618851300000|2021-04-19 16:55:00|180.67|178.67|180.35|178.35|181.61|179.61|180.04|178.04|0
1618851600000|2021-04-19 17:00:00|180.51|178.51|178.17|176.17|181.45|179.45|178.01|176.01|0
1618851900000|2021-04-19 17:05:00|178.33|176.33|179.41|177.41|179.57|177.57|177.39|175.39|0
1618852200000|2021-04-19 17:10:00|179.57|177.57|177.08|175.08|179.57|177.57|176.93|174.93|0
1618852500000|2021-04-19 17:15:00|176.93|174.93|176.61|174.61|177.08|175.08|176|174|0
1618852800000|2021-04-19 17:20:00|176.46|174.46|176.25|174.25|176.92|174.92|175.53|173.53|0
1618853100000|2021-04-19 17:25:00|176.41|174.41|176.87|174.87|177.49|175.49|175.63|173.63|0
1618853400000|2021-04-19 17:30:00|177.03|175.03|176.25|174.25|178.27|176.27|175.78|173.78|0
1618853700000|2021-04-19 17:35:00|176.4|174.4|174.7|172.7|176.4|174.4|174.24|172.24|0
1618854000000|2021-04-19 17:40:00|174.55|172.55|175.94|173.94|176.25|174.25|174.55|172.55|0
1618854300000|2021-04-19 17:45:00|176.09|174.09|175.93|173.93|176.87|174.87|175.47|173.47|0
1618854600000|2021-04-19 17:50:00|176.09|174.09|177.02|175.02|177.64|175.64|175.47|173.47|0
1618854900000|2021-04-19 17:55:00|176.86|174.86|176.55|174.55|177.33|175.33|175.47|173.47|0
1618855200000|2021-04-19 18:00:00|176.7|174.7|177.01|175.01|177.79|175.79|176.08|174.08|0
1618855500000|2021-04-19 18:05:00|176.86|174.86|178.1|176.1|178.41|176.41|175.46|173.46|0
1618855800000|2021-04-19 18:10:00|177.94|175.94|176.54|174.54|178.1|176.1|176.23|174.23|0
1618856100000|2021-04-19 18:15:00|176.39|174.39|175.61|173.61|176.54|174.54|175.3|173.3|0
1618856400000|2021-04-19 18:20:00|175.76|173.76|174.37|172.37|176.54|174.54|174.22|172.22|0
1618856700000|2021-04-19 18:25:00|174.53|172.53|174.52|172.52|174.84|172.84|174.22|172.22|0
1618857000000|2021-04-19 18:30:00|174.68|172.68|175.45|173.45|175.91|173.91|174.37|172.37|0
1618857300000|2021-04-19 18:35:00|175.6|173.6|177.93|175.93|178.56|176.56|175.6|173.6|0
1618857600000|2021-04-19 18:40:00|177.78|175.78|176.37|174.37|178.4|176.4|175.45|173.45|0
1618857900000|2021-04-19 18:45:00|176.22|174.22|174.67|172.67|177.15|175.15|174.21|172.21|0
1618858200000|2021-04-19 18:50:00|174.82|172.82|174.51|172.51|175.44|173.44|174.36|172.36|0
1618858500000|2021-04-19 18:55:00|174.36|172.36|174.2|172.2|174.67|172.67|174.2|172.2|0
1618858800000|2021-04-19 19:00:00|174.36|172.36|174.66|172.66|175.59|173.59|174.2|172.2|0
1618859100000|2021-04-19 19:05:00|174.51|172.51|175.12|173.12|175.13|173.13|173.59|171.59|0
1618859400000|2021-04-19 19:10:00|175.2|173.2|177.14|175.14|177.76|175.76|174.35|172.35|0
1618859700000|2021-04-19 19:15:00|176.98|174.98|178.23|176.23|178.54|176.54|176.36|174.36|0
1618860000000|2021-04-19 19:20:00|178.07|176.07|178.38|176.38|179.32|177.32|177.29|175.29|0
1618860300000|2021-04-19 19:25:00|178.69|176.69|178.69|176.69|179.32|177.32|177.91|175.91|0
1618860600000|2021-04-19 19:30:00|179.16|177.16|178.38|176.38|179.94|177.94|177.91|175.91|0
1618860900000|2021-04-19 19:35:00|178.53|176.53|177.13|175.13|179|177|177.13|175.13|0
1618861200000|2021-04-19 19:40:00|177.28|175.28|175.57|173.57|177.59|175.59|174.96|172.96|0
1618861500000|2021-04-19 19:45:00|175.42|173.42|177.9|175.9|178.52|176.52|175.11|173.11|0
1618861800000|2021-04-19 19:50:00|178.21|176.21|177.12|175.12|178.68|176.68|176.5|174.5|0
1618862100000|2021-04-19 19:55:00|177.28|175.28|173.22|171.22|177.59|175.59|173.22|171.22|0
1618862400000|2021-04-19 20:00:00|171.99|169.99|172.91|170.91|173.22|171.22|171.84|169.84|0
1618862700000|2021-04-19 20:05:00|172.75|170.75|172.29|170.29|173.06|171.06|171.98|169.98|0
1618863000000|2021-04-19 20:10:00|172.14|170.14|171.76|169.76|172.29|170.29|171.6|169.6|0
1618863300000|2021-04-19 20:15:00|172.05|169.65|171.78|169.38|172.16|169.76|171.73|169.33|0
1618863600000|2021-04-19 20:20:00|171.89|169.49|172.36|169.96|172.36|169.96|171.78|169.38|0
1618863900000|2021-04-19 20:25:00|172.31|169.91|172.36|169.96|172.36|169.96|172.2|169.8|0
1618864200000|2021-04-19 20:30:00|172.56|170.16|173.02|170.62|173.33|170.93|172.56|170.16|0
1618864500000|2021-04-19 20:35:00|173.17|170.77|172.1|169.7|173.17|170.77|172.1|169.7|0
1618864800000|2021-04-19 20:40:00|171.94|169.54|172.25|169.85|172.25|169.85|171.79|169.39|0
1618865100000|2021-04-19 20:45:00|172.4|170|172.4|170|172.71|170.31|172.25|169.85|0
1618865400000|2021-04-19 20:50:00|172.55|170.15|172.55|170.15|172.86|170.46|172.4|170|0
1618865700000|2021-04-19 20:55:00|172.7|170.3|173.01|170.61|173.47|171.07|172.7|170.3|0
1618866000000|2021-04-19 21:00:00|172.71|170.31|172.69|170.29|172.71|170.31|172.36|169.96|0
1618866300000|2021-04-19 21:05:00|172.6|170.2|172.62|170.22|172.71|170.31|172.6|170.2|0
1618866600000|2021-04-19 21:10:00|172.6|170.2|172.66|170.26|172.67|170.27|172.6|170.2|0
1618866900000|2021-04-19 21:15:00|172.71|170.31|172.75|170.35|172.93|170.53|172.69|170.29|0
1618867200000|2021-04-19 21:20:00|172.8|170.4|172.69|170.29|172.86|170.46|172.64|170.24|0
1618867500000|2021-04-19 21:25:00|172.66|170.26|172.79|170.39|172.86|170.46|172.64|170.24|0
1618867800000|2021-04-19 21:30:00|172.77|170.37|172.83|170.43|172.84|170.44|172.68|170.28|0
1618868100000|2021-04-19 21:35:00|172.86|170.46|172.88|170.48|172.88|170.48|172.86|170.46|0
1618868400000|2021-04-19 21:40:00|172.87|170.47|172.85|170.45|172.87|170.47|172.85|170.45|0
1618868700000|2021-04-19 21:45:00|172.87|170.47|172.78|170.38|172.87|170.47|172.78|170.38|0
1618869000000|2021-04-19 21:50:00|172.81|170.41|172.85|170.45|172.85|170.45|172.78|170.38|0
1618869300000|2021-04-19 21:55:00|172.83|170.43|172.95|170.55|172.95|170.55|172.62|170.22|0
1618869600000|2021-04-19 22:00:00|172.37|169.97|172.59|170.19|172.83|170.43|172.13|169.73|0
1618869900000|2021-04-19 22:05:00|172.75|170.35|173.05|170.65|173.21|170.81|172.75|170.35|0
1618870200000|2021-04-19 22:10:00|172.9|170.5|172.59|170.19|172.9|170.5|172.44|170.04|0
1618870500000|2021-04-19 22:15:00|172.44|170.04|172.28|169.88|172.44|170.04|172.13|169.73|0
1618870800000|2021-04-19 22:20:00|172.13|169.73|171.97|169.57|172.28|169.88|171.97|169.57|0
1618871100000|2021-04-19 22:25:00|171.82|169.42|171.66|169.26|171.9|169.5|171.66|169.26|0
1618871400000|2021-04-19 22:30:00|171.51|169.11|170.9|168.5|171.51|169.11|170.9|168.5|0
1618871700000|2021-04-19 22:35:00|171.05|168.65|171.35|168.95|171.35|168.95|171.05|168.65|0
1618872000000|2021-04-19 22:40:00|171.2|168.8|170.89|168.49|171.2|168.8|170.89|168.49|0
1618872300000|2021-04-19 22:45:00|170.74|168.34|170.89|168.49|171.04|168.64|170.74|168.34|0
1618872600000|2021-04-19 22:50:00|171.04|168.64|171.19|168.79|171.19|168.79|171.04|168.64|0
1618872900000|2021-04-19 22:55:00|171.35|168.95|171.04|168.64|171.35|168.95|170.89|168.49|0
1618873200000|2021-04-19 23:00:00|170.89|168.49|171.04|168.64|171.04|168.64|170.88|168.48|0
1618873500000|2021-04-19 23:05:00|170.88|168.48|171.19|168.79|171.19|168.79|170.88|168.48|0
1618873800000|2021-04-19 23:10:00|171.03|168.63|171.18|168.78|171.19|168.79|171.03|168.63|0
1618874100000|2021-04-19 23:15:00|171.11|168.71|171.49|169.09|171.64|169.24|171.11|168.71|0
1618874400000|2021-04-19 23:20:00|171.34|168.94|171.49|169.09|171.49|169.09|171.33|168.93|0
1618874700000|2021-04-19 23:25:00|171.48|169.08|171.48|169.08|171.48|169.08|171.48|169.08|0
1618875000000|2021-04-19 23:30:00|171.33|168.93|172.4|170|172.4|170|171.33|168.93|0
1618875300000|2021-04-19 23:35:00|172.25|169.85|171.33|168.93|172.4|170|171.33|168.93|0
1618875600000|2021-04-19 23:40:00|171.17|168.77|170.71|168.31|171.17|168.77|170.56|168.16|0
1618875900000|2021-04-19 23:45:00|170.56|168.16|169.19|166.79|170.71|168.31|169.19|166.79|0
1618876200000|2021-04-19 23:50:00|169.34|166.94|169.64|167.24|169.95|167.55|169.19|166.79|0
1618876500000|2021-04-19 23:55:00|169.49|167.09|169.49|167.09|169.64|167.24|169.34|166.94|0
1618876800000|2021-04-20 00:00:00|168.88|166.48|169.18|166.78|169.79|167.39|168.73|166.33|0
1618877100000|2021-04-20 00:05:00|169.03|166.63|168.88|166.48|169.18|166.78|168.58|166.18|0
1618877400000|2021-04-20 00:10:00|168.81|166.41|168.88|166.48|169.33|166.93|168.42|166.02|0
1618877700000|2021-04-20 00:15:00|168.8|166.4|169.33|166.93|169.63|167.23|168.72|166.32|0
1618878000000|2021-04-20 00:20:00|169.48|167.08|169.48|167.08|170.09|167.69|169.33|166.93|0
1618878300000|2021-04-20 00:25:00|169.33|166.93|169.48|167.08|169.63|167.23|169.33|166.93|0
1618878600000|2021-04-20 00:30:00|169.63|167.23|168.72|166.32|169.63|167.23|168.41|166.01|0
1618878900000|2021-04-20 00:35:00|168.87|166.47|169.17|166.77|169.47|167.07|168.87|166.47|0
1618879200000|2021-04-20 00:40:00|169.32|166.92|169.32|166.92|169.47|167.07|169.17|166.77|0
1618879500000|2021-04-20 00:45:00|169.47|167.07|169.47|167.07|169.62|167.22|169.32|166.92|0
1618879800000|2021-04-20 00:50:00|169.32|166.92|170.07|167.67|170.23|167.83|169.31|166.91|0
1618880100000|2021-04-20 00:55:00|170.23|167.83|170.22|167.82|170.53|168.13|169.92|167.52|0
1618880400000|2021-04-20 01:00:00|170.38|167.98|170.07|167.67|170.53|168.13|169.76|167.36|0
1618880700000|2021-04-20 01:05:00|169.92|167.52|170.52|168.12|170.68|168.28|169.69|167.29|0
1618881000000|2021-04-20 01:10:00|170.37|167.97|169.76|167.36|170.37|167.97|169.61|167.21|0
1618881300000|2021-04-20 01:15:00|169.61|167.21|169.61|167.21|169.61|167.21|168.39|165.99|0
1618881600000|2021-04-20 01:20:00|169.45|167.05|169.6|167.2|169.6|167.2|169|166.6|0
1618881900000|2021-04-20 01:25:00|169.45|167.05|168.99|166.59|169.6|167.2|168.69|166.29|0
1618882200000|2021-04-20 01:30:00|169.15|166.75|168.84|166.44|169.15|166.75|167.93|165.53|0
1618882500000|2021-04-20 01:35:00|168.99|166.59|169.6|167.2|169.6|167.2|168.62|166.22|0
1618882800000|2021-04-20 01:40:00|169.75|167.35|170.05|167.65|170.51|168.11|169.6|167.2|0
1618883100000|2021-04-20 01:45:00|170.2|167.8|168.83|166.43|170.2|167.8|168.68|166.28|0
1618883400000|2021-04-20 01:50:00|168.68|166.28|167.92|165.52|168.98|166.58|167.62|165.22|0
1618883700000|2021-04-20 01:55:00|168.07|165.67|168.37|165.97|168.53|166.13|167.62|165.22|0
1618884000000|2021-04-20 02:00:00|168.68|166.28|168.83|166.43|168.98|166.58|168.37|165.97|0
1618884300000|2021-04-20 02:05:00|168.68|166.28|168.37|165.97|169.28|166.88|168.37|165.97|0
1618884600000|2021-04-20 02:10:00|168.52|166.12|168.22|165.82|168.52|166.12|168.07|165.67|0
1618884900000|2021-04-20 02:15:00|168.37|165.97|168.21|165.81|168.52|166.12|167.91|165.51|0
1618885200000|2021-04-20 02:20:00|168.37|165.97|167.76|165.36|168.37|165.97|167.76|165.36|0
1618885500000|2021-04-20 02:25:00|167.91|165.51|167.91|165.51|168.06|165.66|167.76|165.36|0
1618885800000|2021-04-20 02:30:00|168.06|165.66|168.74|166.34|168.97|166.57|167.91|165.51|0
1618886100000|2021-04-20 02:35:00|168.81|166.41|168.74|166.34|168.81|166.41|168.29|165.89|0
1618886400000|2021-04-20 02:40:00|168.81|166.41|168.35|165.95|169.11|166.71|168.35|165.95|0
1618886700000|2021-04-20 02:45:00|168.51|166.11|168.35|165.95|168.81|166.41|168.2|165.8|0
1618887000000|2021-04-20 02:50:00|168.5|166.1|168.65|166.25|168.96|166.56|168.35|165.95|0
1618887300000|2021-04-20 02:55:00|168.8|166.4|168.5|166.1|168.8|166.4|168.5|166.1|0
1618887600000|2021-04-20 03:00:00|168.65|166.25|168.04|165.64|168.65|166.25|168.04|165.64|0
1618887900000|2021-04-20 03:05:00|168.35|165.95|167.89|165.49|168.35|165.95|167.89|165.49|0
1618888200000|2021-04-20 03:10:00|167.74|165.34|167.28|164.88|167.82|165.42|166.68|164.28|0
1618888500000|2021-04-20 03:15:00|167.44|165.04|167.28|164.88|167.44|165.04|167.13|164.73|0
1618888800000|2021-04-20 03:20:00|167.13|164.73|167.13|164.73|167.43|165.03|166.83|164.43|0
1618889100000|2021-04-20 03:25:00|167.28|164.88|166.83|164.43|167.28|164.88|166.68|164.28|0
1618889400000|2021-04-20 03:30:00|166.98|164.58|166.97|164.57|167.13|164.73|166.83|164.43|0
1618889700000|2021-04-20 03:35:00|167.12|164.72|167.27|164.87|167.27|164.87|166.82|164.42|0
1618890000000|2021-04-20 03:40:00|167.12|164.72|167.57|165.17|167.57|165.17|167.12|164.72|0
1618890300000|2021-04-20 03:45:00|167.72|165.32|167.42|165.02|167.87|165.47|167.42|165.02|0
1618890600000|2021-04-20 03:50:00|167.27|164.87|167.27|164.87|167.27|164.87|167.12|164.72|0
1618890900000|2021-04-20 03:55:00|167.42|165.02|168.02|165.62|168.17|165.77|167.27|164.87|0
1618891200000|2021-04-20 04:00:00|168.17|165.77|168.47|166.07|168.47|166.07|168.02|165.62|0
1618891500000|2021-04-20 04:05:00|168.62|166.22|168.32|165.92|168.62|166.22|168.17|165.77|0
1618891800000|2021-04-20 04:10:00|168.24|165.84|168.62|166.22|168.62|166.22|168.16|165.76|0
1618892100000|2021-04-20 04:15:00|168.47|166.07|168.31|165.91|168.62|166.22|168.31|165.91|0
1618892400000|2021-04-20 04:20:00|168.46|166.06|168.46|166.06|168.77|166.37|168.31|165.91|0
1618892700000|2021-04-20 04:25:00|168.61|166.21|168.61|166.21|169.22|166.82|168.61|166.21|0
1618893000000|2021-04-20 04:30:00|168.31|165.91|168.31|165.91|168.46|166.06|168.31|165.91|0
1618893300000|2021-04-20 04:35:00|168.46|166.06|168.45|166.05|168.46|166.06|168.15|165.75|0
1618893600000|2021-04-20 04:40:00|168.61|166.21|168.45|166.05|168.61|166.21|168.23|165.83|0
1618893900000|2021-04-20 04:45:00|168.6|166.2|168.6|166.2|168.75|166.35|168.45|166.05|0
1618894200000|2021-04-20 04:50:00|168.45|166.05|168.45|166.05|168.6|166.2|168.15|165.75|0
1618894500000|2021-04-20 04:55:00|168.3|165.9|168.29|165.89|168.45|166.05|167.99|165.59|0
1618894800000|2021-04-20 05:00:00|168.45|166.05|167.69|165.29|168.45|166.05|167.39|164.99|0
1618895100000|2021-04-20 05:05:00|167.54|165.14|167.84|165.44|167.84|165.44|167.39|164.99|0
1618895400000|2021-04-20 05:10:00|167.99|165.59|168.14|165.74|168.29|165.89|167.68|165.28|0
1618895700000|2021-04-20 05:15:00|168.29|165.89|167.83|165.43|168.29|165.89|167.68|165.28|0
1618896000000|2021-04-20 05:20:00|167.98|165.58|167.98|165.58|167.98|165.58|167.23|164.83|0
1618896300000|2021-04-20 05:25:00|168.21|165.81|167.53|165.13|168.43|166.03|167.37|164.97|0
1618896600000|2021-04-20 05:30:00|167.37|164.97|167.22|164.82|167.68|165.28|167.07|164.67|0
1618896900000|2021-04-20 05:35:00|167.3|164.9|167.37|164.97|167.83|165.43|167.3|164.9|0
1618897200000|2021-04-20 05:40:00|167.52|165.12|167.82|165.42|167.97|165.57|167.22|164.82|0
1618897500000|2021-04-20 05:45:00|167.67|165.27|167.97|165.57|168.12|165.72|167.67|165.27|0
1618897800000|2021-04-20 05:50:00|167.82|165.42|168.12|165.72|168.12|165.72|167.67|165.27|0
1618898100000|2021-04-20 05:55:00|167.97|165.57|166.91|164.51|168.42|166.02|166.91|164.51|0
1618898400000|2021-04-20 06:00:00|166.84|164.44|167.36|164.96|167.36|164.96|166.16|163.76|0
1618898700000|2021-04-20 06:05:00|167.21|164.81|167.81|165.41|168.26|165.86|166.91|164.51|0
1618899000000|2021-04-20 06:10:00|167.96|165.56|167.35|164.95|167.96|165.56|167.2|164.8|0
1618899300000|2021-04-20 06:15:00|167.2|164.8|167.81|165.41|168.26|165.86|167.05|164.65|0
1618899600000|2021-04-20 06:20:00|167.65|165.25|168.41|166.01|168.41|166.01|167.5|165.1|0
1618899900000|2021-04-20 06:25:00|168.49|166.09|168.25|165.85|168.71|166.31|168.1|165.7|0
1618900200000|2021-04-20 06:30:00|168.33|165.93|168.71|166.31|168.86|166.46|168.25|165.85|0
1618900500000|2021-04-20 06:35:00|168.55|166.15|168.55|166.15|168.71|166.31|168.1|165.7|0
1618900800000|2021-04-20 06:40:00|168.4|166|169.46|167.06|169.46|167.06|168.4|166|0
1618901100000|2021-04-20 06:45:00|169.31|166.91|169.76|167.36|169.76|167.36|169.31|166.91|0
1618901400000|2021-04-20 06:50:00|169.92|167.52|169.76|167.36|170.22|167.82|169.46|167.06|0
1618901700000|2021-04-20 06:55:00|169.61|167.21|169.91|167.51|170.06|167.66|169.46|167.06|0
1618902000000|2021-04-20 07:00:00|169.76|167.36|168.89|166.49|170.76|168.36|168.89|166.49|0
1618902300000|2021-04-20 07:05:00|168.54|166.54|167.62|165.62|168.69|166.69|167.62|165.62|0
1618902600000|2021-04-20 07:10:00|167.47|165.47|168.38|166.38|168.38|166.38|167.17|165.17|0
1618902900000|2021-04-20 07:15:00|168.08|166.08|167.47|165.47|168.38|166.38|167.32|165.32|0
1618903200000|2021-04-20 07:20:00|167.4|165.4|166.56|164.56|167.47|165.47|166.41|164.41|0
1618903500000|2021-04-20 07:25:00|166.71|164.71|167.92|165.92|168.07|166.07|166.71|164.71|0
1618903800000|2021-04-20 07:30:00|168|166|167.46|165.46|168.53|166.53|167.46|165.46|0
1618904100000|2021-04-20 07:35:00|167.69|165.69|167.46|165.46|168.07|166.07|167.16|165.16|0
1618904400000|2021-04-20 07:40:00|167.61|165.61|167.76|165.76|167.91|165.91|167.46|165.46|0
1618904700000|2021-04-20 07:45:00|167.61|165.61|167.3|165.3|168.22|166.22|167|165|0
1618905000000|2021-04-20 07:50:00|167.61|165.61|167.45|165.45|167.91|165.91|167.15|165.15|0
1618905300000|2021-04-20 07:55:00|167.6|165.6|169.27|167.27|169.43|167.43|167.53|165.53|0
1618905600000|2021-04-20 08:00:00|169.12|167.12|170.19|168.19|170.5|168.5|168.82|166.82|0
1618905900000|2021-04-20 08:05:00|170.34|168.34|170.65|168.65|170.8|168.8|169.66|167.66|0
1618906200000|2021-04-20 08:10:00|170.95|168.95|170.64|168.64|171.57|169.57|170.03|168.03|0
1618906500000|2021-04-20 08:15:00|170.34|168.34|169.88|167.88|171.26|169.26|169.88|167.88|0
1618906800000|2021-04-20 08:20:00|170.03|168.03|169.57|167.57|170.49|168.49|169.42|167.42|0
1618907100000|2021-04-20 08:25:00|169.42|167.42|170.64|168.64|170.64|168.64|169.11|167.11|0
1618907400000|2021-04-20 08:30:00|170.79|168.79|170.94|168.94|171.56|169.56|170.64|168.64|0
1618907700000|2021-04-20 08:35:00|170.79|168.79|172.32|170.32|172.32|170.32|170.64|168.64|0
1618908000000|2021-04-20 08:40:00|172.17|170.17|172.94|170.94|172.94|170.94|171.55|169.55|0
1618908300000|2021-04-20 08:45:00|173.09|171.09|171.86|169.86|173.56|171.56|171.7|169.7|0
1618908600000|2021-04-20 08:50:00|171.7|169.7|172.32|170.32|172.32|170.32|171.24|169.24|0
1618908900000|2021-04-20 08:55:00|172.47|170.47|172.78|170.78|173.48|171.48|172.47|170.47|0
1618909200000|2021-04-20 09:00:00|172.93|170.93|172.78|170.78|173.24|171.24|172.47|170.47|0
1618909500000|2021-04-20 09:05:00|172.7|170.7|174.01|172.01|174.17|172.17|172.7|170.7|0
1618909800000|2021-04-20 09:10:00|173.86|171.86|173.24|171.24|174.01|172.01|173.08|171.08|0
1618910100000|2021-04-20 09:15:00|173.39|171.39|174.78|172.78|174.78|172.78|173.39|171.39|0
1618910400000|2021-04-20 09:20:00|174.94|172.94|175.09|173.09|175.4|173.4|173.7|171.7|0
1618910700000|2021-04-20 09:25:00|175.4|173.4|179.45|177.45|180.22|178.22|175.37|173.37|0
1618911000000|2021-04-20 09:30:00|179.6|177.6|181.57|179.57|182.67|180.67|179.6|177.6|0
1618911300000|2021-04-20 09:35:00|181.41|179.41|182.94|180.94|183.1|181.1|181.41|179.41|0
1618911600000|2021-04-20 09:40:00|182.78|180.78|183.25|181.25|184.99|182.99|182.78|180.78|0
1618911900000|2021-04-20 09:45:00|183.57|181.57|185.3|183.3|186.73|184.73|183.41|181.41|0
1618912200000|2021-04-20 09:50:00|185.46|183.46|184.35|182.35|185.46|183.46|183.88|181.88|0
1618912500000|2021-04-20 09:55:00|184.51|182.51|185.3|183.3|187.36|185.36|184.51|182.51|0
1618912800000|2021-04-20 10:00:00|185.14|183.14|185.77|183.77|187.52|185.52|184.98|182.98|0
1618913100000|2021-04-20 10:05:00|185.93|183.93|185.61|183.61|187.36|185.36|185.45|183.45|0
1618913400000|2021-04-20 10:10:00|185.77|183.77|186.24|184.24|187.67|185.67|185.77|183.77|0
1618913700000|2021-04-20 10:15:00|186.4|184.4|187.03|185.03|187.67|185.67|186.08|184.08|0
1618914000000|2021-04-20 10:20:00|186.87|184.87|186.79|184.79|187.51|185.51|186.55|184.55|0
1618914300000|2021-04-20 10:25:00|187.03|185.03|185.6|183.6|187.19|185.19|185.44|183.44|0
1618914600000|2021-04-20 10:30:00|185.76|183.76|185.6|183.6|185.76|183.76|184.02|182.02|0
1618914900000|2021-04-20 10:35:00|185.76|183.76|185.2|183.2|185.91|183.91|184.8|182.8|0
1618915200000|2021-04-20 10:40:00|185.28|183.28|189.58|187.58|190.7|188.7|185.2|183.2|0
1618915500000|2021-04-20 10:45:00|189.66|187.66|187.98|185.98|190.06|188.06|187.66|185.66|0
1618915800000|2021-04-20 10:50:00|187.82|185.82|186.38|184.38|189.09|187.09|186.38|184.38|0
1618916100000|2021-04-20 10:55:00|186.06|184.06|185.43|183.43|186.22|184.22|185.27|183.27|0
1618916400000|2021-04-20 11:00:00|185.59|183.59|186.69|184.69|186.69|184.69|185.11|183.11|0
1618916700000|2021-04-20 11:05:00|186.85|184.85|185.58|183.58|187.33|185.33|185.42|183.42|0
1618917000000|2021-04-20 11:10:00|185.9|183.9|185.58|183.58|186.06|184.06|185.11|183.11|0
1618917300000|2021-04-20 11:15:00|185.74|183.74|186.85|184.85|187.64|185.64|185.1|183.1|0
1618917600000|2021-04-20 11:20:00|186.69|184.69|187.32|185.32|187.64|185.64|185.58|183.58|0
1618917900000|2021-04-20 11:25:00|187.48|185.48|187.08|185.08|187.64|185.64|186.21|184.21|0
1618918200000|2021-04-20 11:30:00|187|185|185.57|183.57|187.48|185.48|185.57|183.57|0
1618918500000|2021-04-20 11:35:00|185.41|183.41|185.09|183.09|185.57|183.57|184.3|182.3|0
1618918800000|2021-04-20 11:40:00|184.94|182.94|184.93|182.93|185.09|183.09|184.62|182.62|0
1618919100000|2021-04-20 11:45:00|184.77|182.77|185.09|183.09|185.09|183.09|184.61|182.61|0
1618919400000|2021-04-20 11:50:00|184.93|182.93|184.77|182.77|185.09|183.09|184.46|182.46|0
1618919700000|2021-04-20 11:55:00|184.93|182.93|183.56|181.56|184.93|182.93|183.09|181.09|0
1618920000000|2021-04-20 12:00:00|183.4|181.4|182.77|180.77|183.56|181.56|182.77|180.77|0
1618920300000|2021-04-20 12:05:00|182.93|180.93|183.08|181.08|183.56|181.56|182.61|180.61|0
1618920600000|2021-04-20 12:10:00|183.24|181.24|183.08|181.08|183.56|181.56|182.61|180.61|0
1618920900000|2021-04-20 12:15:00|182.76|180.76|183.08|181.08|183.24|181.24|182.6|180.6|0
1618921200000|2021-04-20 12:20:00|182.92|180.92|184.51|182.51|184.51|182.51|182.6|180.6|0
1618921500000|2021-04-20 12:25:00|184.35|182.35|184.66|182.66|185.3|183.3|184.19|182.19|0
1618921800000|2021-04-20 12:30:00|184.82|182.82|184.82|182.82|185.46|183.46|184.5|182.5|0
1618922100000|2021-04-20 12:35:00|184.66|182.66|184.82|182.82|185.14|183.14|184.5|182.5|0
1618922400000|2021-04-20 12:40:00|184.98|182.98|184.02|182.02|184.98|182.98|183.86|181.86|0
1618922700000|2021-04-20 12:45:00|183.86|181.86|183.38|181.38|183.86|181.86|182.91|180.91|0
1618923000000|2021-04-20 12:50:00|183.54|181.54|183.38|181.38|183.54|181.54|183.22|181.22|0
1618923300000|2021-04-20 12:55:00|183.22|181.22|183.54|181.54|184.01|182.01|183.06|181.06|0
1618923600000|2021-04-20 13:00:00|183.38|181.38|182.74|180.74|183.54|181.54|182.58|180.58|0
1618923900000|2021-04-20 13:05:00|182.58|180.58|181|179|182.74|180.74|180.53|178.53|0
1618924200000|2021-04-20 13:10:00|181.16|179.16|180.69|178.69|181.16|179.16|180.37|178.37|0
1618924500000|2021-04-20 13:15:00|180.53|178.53|180.21|178.21|181|179|180.06|178.06|0
1618924800000|2021-04-20 13:20:00|180.37|178.37|180.84|178.84|180.84|178.84|180.06|178.06|0
1618925100000|2021-04-20 13:25:00|180.68|178.68|181.63|179.63|181.63|179.63|180.68|178.68|0
1618925400000|2021-04-20 13:30:00|181.78|179.78|181.15|179.15|181.94|179.94|179.58|177.58|0
1618925700000|2021-04-20 13:35:00|181.31|179.31|178.79|176.79|182.41|180.41|177.55|175.55|0
1618926000000|2021-04-20 13:40:00|178.95|176.95|178.79|176.79|180.2|178.2|178.17|176.17|0
1618926300000|2021-04-20 13:45:00|178.64|176.64|177.85|175.85|179.1|177.1|177.54|175.54|0
1618926600000|2021-04-20 13:50:00|178.01|176.01|177.07|175.07|180.04|178.04|176.92|174.92|0
1618926900000|2021-04-20 13:55:00|177.38|175.38|178.79|176.79|178.79|176.79|177.23|175.23|0
1618927200000|2021-04-20 14:00:00|179.25|177.25|181.61|179.61|182.08|180.08|177.38|175.38|0
1618927500000|2021-04-20 14:05:00|181.93|179.93|180.98|178.98|182.08|180.08|179.1|177.1|0
1618927800000|2021-04-20 14:10:00|181.13|179.13|182.24|180.24|182.55|180.55|179.56|177.56|0
1618928100000|2021-04-20 14:15:00|182.55|180.55|180.5|178.5|182.71|180.71|179.4|177.4|0
1618928400000|2021-04-20 14:20:00|180.82|178.82|180.66|178.66|181.6|179.6|180.34|178.34|0
1618928700000|2021-04-20 14:25:00|180.5|178.5|181.44|179.44|181.92|179.92|179.4|177.4|0
1618929000000|2021-04-20 14:30:00|181.28|179.28|185.41|183.41|185.41|183.41|181.28|179.28|0
1618929300000|2021-04-20 14:35:00|184.77|182.77|184.29|182.29|184.93|182.93|182.86|180.86|0
1618929600000|2021-04-20 14:40:00|184.61|182.61|188.13|186.13|189.26|187.26|184.29|182.29|0
1618929900000|2021-04-20 14:45:00|188.45|186.45|190.71|188.71|190.88|188.88|188.29|186.29|0
1618930200000|2021-04-20 14:50:00|190.88|188.88|197.21|195.21|197.21|195.21|190.55|188.55|0
1618930500000|2021-04-20 14:55:00|196.88|194.88|193.47|191.47|197.21|195.21|192.82|190.82|0
1618930800000|2021-04-20 15:00:00|193.79|191.79|193.95|191.95|196.55|194.55|193.14|191.14|0
1618931100000|2021-04-20 15:05:00|193.79|191.79|193.46|191.46|195.08|193.08|192.82|190.82|0
1618931400000|2021-04-20 15:10:00|193.3|191.3|194.01|192.01|195.08|193.08|192.98|190.98|0
1618931700000|2021-04-20 15:15:00|194.17|192.17|199|197|199|197|193.36|191.36|0
1618932000000|2021-04-20 15:20:00|198.67|196.67|200.98|198.98|201.47|199.47|197.69|195.69|0
1618932300000|2021-04-20 15:25:00|200.65|198.65|198.73|196.73|200.65|198.65|197.75|195.75|0
1618932600000|2021-04-20 15:30:00|199.23|197.23|200.54|198.54|200.54|198.54|198.57|196.57|0
1618932900000|2021-04-20 15:35:00|200.21|198.21|204.16|202.16|206.15|204.15|200.21|198.21|0
1618933200000|2021-04-20 15:40:00|203.17|201.17|199.22|197.22|203.17|201.17|199.22|197.22|0
1618933500000|2021-04-20 15:45:00|199.38|197.38|197.49|195.49|200.21|198.21|197.33|195.33|0
1618933800000|2021-04-20 15:50:00|197.66|195.66|196.42|194.42|199.97|197.97|196.42|194.42|0
1618934100000|2021-04-20 15:55:00|196.59|194.59|197.91|195.91|197.91|195.91|196.26|194.26|0
1618934400000|2021-04-20 16:00:00|197.74|195.74|196.42|194.42|198.73|196.73|196.25|194.25|0
1618934700000|2021-04-20 16:05:00|196.58|194.58|195.92|193.92|197.24|195.24|195.43|193.43|0
1618935000000|2021-04-20 16:10:00|196.09|194.09|193.95|191.95|196.42|194.42|193.95|191.95|0
1618935300000|2021-04-20 16:15:00|193.79|191.79|192.65|190.65|194.12|192.12|192.65|190.65|0
1618935600000|2021-04-20 16:20:00|192.48|190.48|192.15|190.15|192.64|190.64|191.99|189.99|0
1618935900000|2021-04-20 16:25:00|191.99|189.99|193.29|191.29|193.46|191.46|191.5|189.5|0
1618936200000|2021-04-20 16:30:00|193.13|191.13|193.94|191.94|193.94|191.94|192.8|190.8|0
1618936500000|2021-04-20 16:35:00|194.11|192.11|194.27|192.27|194.43|192.43|193.13|191.13|0
1618936800000|2021-04-20 16:40:00|194.43|192.43|196.07|194.07|196.24|194.24|194.43|192.43|0
1618937100000|2021-04-20 16:45:00|195.91|193.91|196.89|194.89|197.22|195.22|195.91|193.91|0
1618937400000|2021-04-20 16:50:00|197.22|195.22|197.55|195.55|197.55|195.55|195.08|193.08|0
1618937700000|2021-04-20 16:55:00|197.39|195.39|193.93|191.93|197.39|195.39|193.61|191.61|0
1618938000000|2021-04-20 17:00:00|194.26|192.26|194.75|192.75|196.39|194.39|193.93|191.93|0
1618938300000|2021-04-20 17:05:00|194.91|192.91|195.57|193.57|195.9|193.9|194.59|192.59|0
1618938600000|2021-04-20 17:10:00|195.4|193.4|195.57|193.57|196.55|194.55|194.75|192.75|0
1618938900000|2021-04-20 17:15:00|195.4|193.4|194.25|192.25|196.22|194.22|193.92|191.92|0
1618939200000|2021-04-20 17:20:00|194.09|192.09|198.2|196.2|198.37|196.37|193.85|191.85|0
1618939500000|2021-04-20 17:25:00|198.04|196.04|198.86|196.86|199.03|197.03|198.03|196.03|0
1618939800000|2021-04-20 17:30:00|198.7|196.7|199.19|197.19|199.19|197.19|197.7|195.7|0
1618940100000|2021-04-20 17:35:00|199.03|197.03|198.43|196.43|199.19|197.19|197.53|195.53|0
1618940400000|2021-04-20 17:40:00|198.27|196.27|198.27|196.27|199.26|197.26|197.61|195.61|0
1618940700000|2021-04-20 17:45:00|198.43|196.43|197.6|195.6|198.76|196.76|196.45|194.45|0
1618941000000|2021-04-20 17:50:00|197.44|195.44|196.62|194.62|197.93|195.93|196.29|194.29|0
1618941300000|2021-04-20 17:55:00|196.78|194.78|195.47|193.47|197.11|195.11|195.3|193.3|0
1618941600000|2021-04-20 18:00:00|195.63|193.63|195.3|193.3|196.28|194.28|195.14|193.14|0
1618941900000|2021-04-20 18:05:00|195.14|193.14|193|191|196.12|194.12|193|191|0
1618942200000|2021-04-20 18:10:00|192.83|190.83|193.32|191.32|194.15|192.15|192.83|190.83|0
1618942500000|2021-04-20 18:15:00|193.65|191.65|194.31|192.31|194.8|192.8|193.49|191.49|0
1618942800000|2021-04-20 18:20:00|194.47|192.47|194.14|192.14|194.47|192.47|193.32|191.32|0
1618943100000|2021-04-20 18:25:00|194.3|192.3|196.45|194.45|196.61|194.61|194.14|192.14|0
1618943400000|2021-04-20 18:30:00|196.61|194.61|201.79|199.79|201.79|199.79|196.61|194.61|0
1618943700000|2021-04-20 18:35:00|201.96|199.96|201.46|199.46|202.29|200.29|200.8|198.8|0
1618944000000|2021-04-20 18:40:00|201.62|199.62|200.06|198.06|201.79|199.79|200.06|198.06|0
1618944300000|2021-04-20 18:45:00|200.23|198.23|199.73|197.73|200.89|198.89|199.56|197.56|0
1618944600000|2021-04-20 18:50:00|199.89|197.89|200.22|198.22|200.47|198.47|198.07|196.07|0
1618944900000|2021-04-20 18:55:00|200.39|198.39|202.38|200.38|203.55|201.55|200.39|198.39|0
1618945200000|2021-04-20 19:00:00|202.22|200.22|199.22|197.22|202.22|200.22|198.89|196.89|0
1618945500000|2021-04-20 19:05:00|199.39|197.39|197.57|195.57|199.39|197.39|197.41|195.41|0
1618945800000|2021-04-20 19:10:00|197.41|195.41|196.09|194.09|197.9|195.9|195.93|193.93|0
1618946100000|2021-04-20 19:15:00|196.01|194.01|195.7|193.7|196.58|194.58|195.11|193.11|0
1618946400000|2021-04-20 19:20:00|195.54|193.54|194.22|192.22|195.54|193.54|194.22|192.22|0
1618946700000|2021-04-20 19:25:00|194.06|192.06|194.55|192.55|195.2|193.2|193.89|191.89|0
1618947000000|2021-04-20 19:30:00|194.38|192.38|193.07|191.07|195.04|193.04|193.07|191.07|0
1618947300000|2021-04-20 19:35:00|192.91|190.91|193.4|191.4|194.54|192.54|192.58|190.58|0
1618947600000|2021-04-20 19:40:00|193.56|191.56|191.37|189.37|193.56|191.56|191.05|189.05|0
1618947900000|2021-04-20 19:45:00|191.21|189.21|191.37|189.37|192.27|190.27|190.4|188.4|0
1618948200000|2021-04-20 19:50:00|191.86|189.86|192.18|190.18|192.34|190.34|190.88|188.88|0
1618948500000|2021-04-20 19:55:00|191.85|189.85|193.8|191.8|193.8|191.8|191.37|189.37|0
1618948800000|2021-04-20 20:00:00|192.66|190.66|196.09|194.09|196.58|194.58|192.66|190.66|0
1618949100000|2021-04-20 20:05:00|196.25|194.25|196.42|194.42|196.42|194.42|195.6|193.6|0
1618949400000|2021-04-20 20:10:00|196.58|194.58|196.17|194.17|197.24|195.24|195.76|193.76|0
1618949700000|2021-04-20 20:15:00|196.92|194.52|196.8|194.4|197.07|194.67|196.8|194.4|0
1618950000000|2021-04-20 20:20:00|196.82|194.42|196.82|194.42|196.82|194.42|196.8|194.4|0
1618950300000|2021-04-20 20:25:00|196.73|194.33|196.92|194.52|197.09|194.69|196.73|194.33|0
1618950600000|2021-04-20 20:30:00|196.69|194.29|196.85|194.45|197.18|194.78|196.53|194.13|0
1618950900000|2021-04-20 20:35:00|197.02|194.62|197.68|195.28|197.68|195.28|196.85|194.45|0
1618951200000|2021-04-20 20:40:00|197.51|195.11|197.18|194.78|197.68|195.28|197.02|194.62|0
1618951500000|2021-04-20 20:45:00|197.34|194.94|197.51|195.11|197.84|195.44|197.18|194.78|0
1618951800000|2021-04-20 20:50:00|197.34|194.94|198|195.6|198|195.6|197.34|194.94|0
1618952100000|2021-04-20 20:55:00|197.67|195.27|197.5|195.1|197.83|195.43|197.34|194.94|0
1618952400000|2021-04-20 21:00:00|197.46|195.06|197.34|194.94|197.58|195.18|197.2|194.8|0
1618952700000|2021-04-20 21:05:00|197.39|194.99|196.16|193.76|197.46|195.06|195.9|193.5|0
1618953000000|2021-04-20 21:10:00|196.23|193.83|196.21|193.81|196.23|193.83|196.12|193.72|0
1618953300000|2021-04-20 21:15:00|196.19|193.79|196.23|193.83|196.23|193.83|196.09|193.69|0
1618953600000|2021-04-20 21:20:00|196.2|193.8|196.18|193.78|196.2|193.8|196.13|193.73|0
1618953900000|2021-04-20 21:25:00|196.11|193.71|196.04|193.64|196.11|193.71|195.97|193.57|0
1618954200000|2021-04-20 21:30:00|196.08|193.68|196.15|193.75|196.15|193.75|196.08|193.68|0
1618954500000|2021-04-20 21:35:00|196.13|193.73|196.15|193.75|196.15|193.75|196.11|193.71|0
1618954800000|2021-04-20 21:40:00|196.2|193.8|196.15|193.75|196.22|193.82|196.12|193.72|0
1618955100000|2021-04-20 21:45:00|196.17|193.77|196.17|193.77|196.22|193.82|196.17|193.77|0
1618955400000|2021-04-20 21:50:00|196.19|193.79|196.19|193.79|196.19|193.79|196.19|193.79|0
1618955700000|2021-04-20 21:55:00|196.17|193.77|196.58|194.18|196.67|194.27|196.17|193.77|0
1618956000000|2021-04-20 22:00:00|196.82|194.42|196.24|193.84|197.06|194.66|196|193.6|0
1618956300000|2021-04-20 22:05:00|196.4|194|196.07|193.67|196.4|194|195.91|193.51|0
1618956600000|2021-04-20 22:10:00|195.91|193.51|195.91|193.51|196.07|193.67|195.74|193.34|0
1618956900000|2021-04-20 22:15:00|195.74|193.34|195.74|193.34|195.9|193.5|195.74|193.34|0
1618957200000|2021-04-20 22:20:00|195.57|193.17|196.07|193.67|196.07|193.67|195.57|193.17|0
1618957500000|2021-04-20 22:25:00|196.06|193.66|195.57|193.17|196.23|193.83|195.41|193.01|0
1618957800000|2021-04-20 22:30:00|195.41|193.01|195.73|193.33|196.23|193.83|195.24|192.84|0
1618958100000|2021-04-20 22:35:00|195.9|193.5|195.57|193.17|195.9|193.5|195.4|193|0
1618958400000|2021-04-20 22:40:00|195.4|193|195.07|192.67|195.57|193.17|195.07|192.67|0
1618958700000|2021-04-20 22:45:00|195.24|192.84|194.91|192.51|195.24|192.84|194.91|192.51|0
1618959000000|2021-04-20 22:50:00|194.74|192.34|194.74|192.34|194.91|192.51|194.74|192.34|0
1618959300000|2021-04-20 22:55:00|194.58|192.18|195.07|192.67|195.23|192.83|194.42|192.02|0
1618959600000|2021-04-20 23:00:00|194.9|192.5|195.39|192.99|195.89|193.49|194.9|192.5|0
1618959900000|2021-04-20 23:05:00|195.23|192.83|196.05|193.65|196.21|193.81|195.23|192.83|0
1618960200000|2021-04-20 23:10:00|195.88|193.48|195.72|193.32|196.37|193.97|195.72|193.32|0
1618960500000|2021-04-20 23:15:00|195.88|193.48|195.71|193.31|196.37|193.97|195.71|193.31|0
1618960800000|2021-04-20 23:20:00|196.04|193.64|195.71|193.31|196.04|193.64|195.55|193.15|0
1618961100000|2021-04-20 23:25:00|196.04|193.64|195.55|193.15|196.04|193.64|195.38|192.98|0
1618961400000|2021-04-20 23:30:00|195.71|193.31|197.19|194.79|197.19|194.79|195.54|193.14|0
1618961700000|2021-04-20 23:35:00|197.02|194.62|196.69|194.29|197.02|194.62|196.53|194.13|0
1618962000000|2021-04-20 23:40:00|196.85|194.45|195.38|192.98|196.85|194.45|195.21|192.81|0
1618962300000|2021-04-20 23:45:00|195.54|193.14|195.05|192.65|195.54|193.14|194.88|192.48|0
1618962600000|2021-04-20 23:50:00|195.21|192.81|196.03|193.63|196.36|193.96|195.05|192.65|0
1618962900000|2021-04-20 23:55:00|195.86|193.46|196.02|193.62|196.35|193.95|195.86|193.46|0
1618963200000|2021-04-21 00:00:00|195.7|193.3|196.51|194.11|197.34|194.94|195.37|192.97|0
1618963500000|2021-04-21 00:05:00|196.68|194.28|196.68|194.28|197.83|195.43|196.02|193.62|0
1618963800000|2021-04-21 00:10:00|196.51|194.11|195.69|193.29|196.68|194.28|195.53|193.13|0
1618964100000|2021-04-21 00:15:00|195.53|193.13|195.85|193.45|196.02|193.62|194.38|191.98|0
1618964400000|2021-04-21 00:20:00|195.52|193.12|195.52|193.12|196.01|193.61|195.03|192.63|0
1618964700000|2021-04-21 00:25:00|195.36|192.96|195.52|193.12|195.68|193.28|195.03|192.63|0
1618965000000|2021-04-21 00:30:00|195.36|192.96|194.86|192.46|195.68|193.28|194.54|192.14|0
1618965300000|2021-04-21 00:35:00|195.03|192.63|194.86|192.46|195.03|192.63|194.37|191.97|0
1618965600000|2021-04-21 00:40:00|194.7|192.3|194.53|192.13|195.02|192.62|194.21|191.81|0
1618965900000|2021-04-21 00:45:00|194.69|192.29|195.35|192.95|195.35|192.95|194.53|192.13|0
1618966200000|2021-04-21 00:50:00|195.67|193.27|195.18|192.78|195.67|193.27|194.69|192.29|0
1618966500000|2021-04-21 00:55:00|195.02|192.62|195.51|193.11|195.84|193.44|194.85|192.45|0
1618966800000|2021-04-21 01:00:00|195.34|192.94|196.32|193.92|196.82|194.42|195.18|192.78|0
1618967100000|2021-04-21 01:05:00|196.16|193.76|196.32|193.92|196.65|194.25|196.16|193.76|0
1618967400000|2021-04-21 01:10:00|196.49|194.09|197.14|194.74|197.64|195.24|196.49|194.09|0
1618967700000|2021-04-21 01:15:00|197.47|195.07|198.29|195.89|198.46|196.06|197.31|194.91|0
1618968000000|2021-04-21 01:20:00|198.46|196.06|197.8|195.4|198.46|196.06|197.63|195.23|0
1618968300000|2021-04-21 01:25:00|197.96|195.56|198.29|195.89|198.46|196.06|197.8|195.4|0
1618968600000|2021-04-21 01:30:00|198.62|196.22|197.46|195.06|198.79|196.39|197.13|194.73|0
1618968900000|2021-04-21 01:35:00|197.3|194.9|196.64|194.24|197.63|195.23|196.31|193.91|0
1618969200000|2021-04-21 01:40:00|196.47|194.07|197.29|194.89|197.79|195.39|196.47|194.07|0
1618969500000|2021-04-21 01:45:00|197.46|195.06|196.96|194.56|197.95|195.55|196.8|194.4|0
1618969800000|2021-04-21 01:50:00|196.63|194.23|197.62|195.22|197.78|195.38|196.63|194.23|0
1618970100000|2021-04-21 01:55:00|197.78|195.38|198.94|196.54|199.1|196.7|197.62|195.22|0
1618970400000|2021-04-21 02:00:00|199.1|196.7|200.6|198.2|201.93|199.53|199.1|196.7|0
1618970700000|2021-04-21 02:05:00|200.59|198.19|201.23|198.83|201.23|198.83|199.43|197.03|0
1618971000000|2021-04-21 02:10:00|201.39|198.99|201.06|198.66|201.56|199.16|200.89|198.49|0
1618971300000|2021-04-21 02:15:00|201.22|198.82|201.39|198.99|202.05|199.65|201.06|198.66|0
1618971600000|2021-04-21 02:20:00|201.72|199.32|202.38|199.98|202.54|200.14|201.55|199.15|0
1618971900000|2021-04-21 02:25:00|202.54|200.14|202.87|200.47|203.04|200.64|202.21|199.81|0
1618972200000|2021-04-21 02:30:00|202.79|200.39|202.21|199.81|202.87|200.47|202.04|199.64|0
1618972500000|2021-04-21 02:35:00|202.04|199.64|201.71|199.31|202.04|199.64|201.38|198.98|0
1618972800000|2021-04-21 02:40:00|201.87|199.47|202.37|199.97|202.7|200.3|201.71|199.31|0
1618973100000|2021-04-21 02:45:00|202.2|199.8|202.2|199.8|202.46|200.06|201.87|199.47|0
1618973400000|2021-04-21 02:50:00|202.04|199.64|201.21|198.81|202.2|199.8|200.88|198.48|0
1618973700000|2021-04-21 02:55:00|200.88|198.48|201.04|198.64|201.21|198.81|200.8|198.4|0
1618974000000|2021-04-21 03:00:00|201.2|198.8|200.05|197.65|201.2|198.8|200.05|197.65|0
1618974300000|2021-04-21 03:05:00|200.21|197.81|199.88|197.48|200.54|198.14|199.55|197.15|0
1618974600000|2021-04-21 03:10:00|200.04|197.64|199.71|197.31|200.21|197.81|199.22|196.82|0
1618974900000|2021-04-21 03:15:00|199.55|197.15|200.21|197.81|200.37|197.97|199.38|196.98|0
1618975200000|2021-04-21 03:20:00|200.04|197.64|200.37|197.97|200.53|198.13|200.04|197.64|0
1618975500000|2021-04-21 03:25:00|200.53|198.13|199.87|197.47|200.53|198.13|199.71|197.31|0
1618975800000|2021-04-21 03:30:00|199.71|197.31|200.03|197.63|200.37|197.97|199.54|197.14|0
1618976100000|2021-04-21 03:35:00|199.87|197.47|201.02|198.62|201.02|198.62|199.87|197.47|0
1618976400000|2021-04-21 03:40:00|200.86|198.46|201.18|198.78|202.01|199.61|200.86|198.46|0
1618976700000|2021-04-21 03:45:00|201.35|198.95|201.18|198.78|201.51|199.11|201.02|198.62|0
1618977000000|2021-04-21 03:50:00|201.02|198.62|198.96|196.56|201.35|198.95|198.96|196.56|0
1618977300000|2021-04-21 03:55:00|198.8|196.4|198.79|196.39|198.96|196.56|198.47|196.07|0
1618977600000|2021-04-21 04:00:00|198.63|196.23|198.46|196.06|198.96|196.56|198.46|196.06|0
1618977900000|2021-04-21 04:05:00|198.3|195.9|197.97|195.57|198.3|195.9|197.64|195.24|0
1618978200000|2021-04-21 04:10:00|198.13|195.73|197.96|195.56|198.13|195.73|197.8|195.4|0
1618978500000|2021-04-21 04:15:00|198.13|195.73|198.29|195.89|198.46|196.06|197.8|195.4|0
1618978800000|2021-04-21 04:20:00|198.13|195.73|198.45|196.05|198.62|196.22|198.13|195.73|0
1618979100000|2021-04-21 04:25:00|198.29|195.89|199.44|197.04|199.44|197.04|198.12|195.72|0
1618979400000|2021-04-21 04:30:00|199.61|197.21|199.27|196.87|199.61|197.21|198.62|196.22|0
1618979700000|2021-04-21 04:35:00|199.11|196.71|199.44|197.04|199.44|197.04|198.78|196.38|0
1618980000000|2021-04-21 04:40:00|199.52|197.12|199.27|196.87|199.93|197.53|198.78|196.38|0
1618980300000|2021-04-21 04:45:00|199.43|197.03|198.61|196.21|199.43|197.03|198.44|196.04|0
1618980600000|2021-04-21 04:50:00|198.77|196.37|198.44|196.04|198.77|196.37|198.28|195.88|0
1618980900000|2021-04-21 04:55:00|198.28|195.88|198.44|196.04|198.44|196.04|198.27|195.87|0
1618981200000|2021-04-21 05:00:00|198.27|195.87|199.26|196.86|199.43|197.03|197.95|195.55|0
1618981500000|2021-04-21 05:05:00|199.43|197.03|199.75|197.35|200.25|197.85|199.26|196.86|0
1618981800000|2021-04-21 05:10:00|200.09|197.69|201.24|198.84|201.24|198.84|199.92|197.52|0
1618982100000|2021-04-21 05:15:00|201.41|199.01|200.41|198.01|201.41|199.01|200.41|198.01|0
1618982400000|2021-04-21 05:20:00|200.25|197.85|199.75|197.35|200.41|198.01|199.58|197.18|0
1618982700000|2021-04-21 05:25:00|199.42|197.02|198.76|196.36|199.58|197.18|198.76|196.36|0
1618983000000|2021-04-21 05:30:00|198.59|196.19|198.59|196.19|199.25|196.85|198.26|195.86|0
1618983300000|2021-04-21 05:35:00|198.92|196.52|198.75|196.35|199.08|196.68|198.26|195.86|0
1618983600000|2021-04-21 05:40:00|198.59|196.19|198.75|196.35|199.41|197.01|198.42|196.02|0
1618983900000|2021-04-21 05:45:00|198.91|196.51|198.58|196.18|199.24|196.84|198.09|195.69|0
1618984200000|2021-04-21 05:50:00|198.75|196.35|198.58|196.18|198.75|196.35|198.25|195.85|0
1618984500000|2021-04-21 05:55:00|198.41|196.01|198.74|196.34|198.74|196.34|197.75|195.35|0
1618984800000|2021-04-21 06:00:00|198.58|196.18|196.93|194.53|199.4|197|196.77|194.37|0
1618985100000|2021-04-21 06:05:00|196.77|194.37|197.09|194.69|197.26|194.86|196.28|193.88|0
1618985400000|2021-04-21 06:10:00|197.26|194.86|196.6|194.2|197.91|195.51|196.44|194.04|0
1618985700000|2021-04-21 06:15:00|196.76|194.36|195.45|193.05|196.76|194.36|195.45|193.05|0
1618986000000|2021-04-21 06:20:00|195.62|193.22|195.61|193.21|195.78|193.38|194.96|192.56|0
1618986300000|2021-04-21 06:25:00|195.78|193.38|194.47|192.07|195.78|193.38|194.47|192.07|0
1618986600000|2021-04-21 06:30:00|194.31|191.91|194.47|192.07|194.63|192.23|193.98|191.58|0
1618986900000|2021-04-21 06:35:00|194.63|192.23|193.81|191.41|194.79|192.39|193.49|191.09|0
1618987200000|2021-04-21 06:40:00|193.74|191.34|193.33|190.93|193.81|191.41|192.84|190.44|0
1618987500000|2021-04-21 06:45:00|193.49|191.09|193.97|191.57|194.14|191.74|193.49|191.09|0
1618987800000|2021-04-21 06:50:00|194.14|191.74|194.3|191.9|194.46|192.06|194.13|191.73|0
1618988100000|2021-04-21 06:55:00|194.13|191.73|193.64|191.24|194.13|191.73|193.64|191.24|0
1618988400000|2021-04-21 07:00:00|193.97|191.57|192.25|189.85|194.31|191.91|190.78|188.38|0
1618988700000|2021-04-21 07:05:00|191.89|189.89|191.07|189.07|192.38|190.38|190.26|188.26|0
1618989000000|2021-04-21 07:10:00|191.23|189.23|191.07|189.07|191.72|189.72|190.09|188.09|0
1618989300000|2021-04-21 07:15:00|191.23|189.23|191.23|189.23|191.39|189.39|189.85|187.85|0
1618989600000|2021-04-21 07:20:00|191.39|189.39|190.25|188.25|191.39|189.39|189.6|187.6|0
1618989900000|2021-04-21 07:25:00|190.41|188.41|191.71|189.71|192.69|190.69|190.25|188.25|0
1618990200000|2021-04-21 07:30:00|191.38|189.38|191.55|189.55|192.36|190.36|191.06|189.06|0
1618990500000|2021-04-21 07:35:00|191.38|189.38|190.73|188.73|191.87|189.87|190.73|188.73|0
1618990800000|2021-04-21 07:40:00|190.57|188.57|190.24|188.24|191.38|189.38|190.08|188.08|0
1618991100000|2021-04-21 07:45:00|190.16|188.16|190.72|188.72|190.72|188.72|190.07|188.07|0
1618991400000|2021-04-21 07:50:00|190.56|188.56|190.4|188.4|190.72|188.72|189.91|187.91|0
1618991700000|2021-04-21 07:55:00|190.23|188.23|189.58|187.58|190.56|188.56|189.58|187.58|0
1618992000000|2021-04-21 08:00:00|189.75|187.75|190.23|188.23|190.56|188.56|189.74|187.74|0
1618992300000|2021-04-21 08:05:00|190.07|188.07|189.74|187.74|190.72|188.72|189.74|187.74|0
1618992600000|2021-04-21 08:10:00|189.9|187.9|190.06|188.06|190.71|188.71|189.9|187.9|0
1618992900000|2021-04-21 08:15:00|189.9|187.9|190.55|188.55|190.71|188.71|189.58|187.58|0
1618993200000|2021-04-21 08:20:00|190.39|188.39|191.2|189.2|191.2|189.2|189.9|187.9|0
1618993500000|2021-04-21 08:25:00|191.04|189.04|191.2|189.2|191.36|189.36|190.38|188.38|0
1618993800000|2021-04-21 08:30:00|191.36|189.36|191.68|189.68|191.85|189.85|191.2|189.2|0
1618994100000|2021-04-21 08:35:00|191.52|189.52|191.84|189.84|192.17|190.17|191.19|189.19|0
1618994400000|2021-04-21 08:40:00|191.68|189.68|192.99|190.99|193.15|191.15|191.52|189.52|0
1618994700000|2021-04-21 08:45:00|192.82|190.82|192.17|190.17|192.82|190.82|191.84|189.84|0
1618995000000|2021-04-21 08:50:00|192.33|190.33|192.98|190.98|193.15|191.15|191.51|189.51|0
1618995300000|2021-04-21 08:55:00|192.66|190.66|192.16|190.16|193.15|191.15|192.16|190.16|0
1618995600000|2021-04-21 09:00:00|192.33|190.33|192.16|190.16|192.33|190.33|191.51|189.51|0
1618995900000|2021-04-21 09:05:00|192.25|190.25|191.5|189.5|192.49|190.49|191.34|189.34|0
1618996200000|2021-04-21 09:10:00|191.67|189.67|191.99|189.99|192.32|190.32|191.34|189.34|0
1618996500000|2021-04-21 09:15:00|192.16|190.16|191.66|189.66|192.32|190.32|191.01|189.01|0
1618996800000|2021-04-21 09:20:00|191.5|189.5|191.01|189.01|191.5|189.5|190.85|188.85|0
1618997100000|2021-04-21 09:25:00|191.17|189.17|191.5|189.5|191.66|189.66|191.17|189.17|0
1618997400000|2021-04-21 09:30:00|191.66|189.66|192.64|190.64|192.8|190.8|191.5|189.5|0
1618997700000|2021-04-21 09:35:00|192.56|190.56|193.95|191.95|194.61|192.61|192.56|190.56|0
1618998000000|2021-04-21 09:40:00|194.03|192.03|193.29|191.29|194.61|192.61|193.29|191.29|0
1618998300000|2021-04-21 09:45:00|193.95|191.95|193.12|191.12|194.11|192.11|193.12|191.12|0
1618998600000|2021-04-21 09:50:00|192.96|190.96|192.79|190.79|192.96|190.96|192.3|190.3|0
1618998900000|2021-04-21 09:55:00|192.96|190.96|192.79|190.79|193.28|191.28|192.63|190.63|0
1618999200000|2021-04-21 10:00:00|192.63|190.63|193.28|191.28|193.45|191.45|192.63|190.63|0
1618999500000|2021-04-21 10:05:00|193.45|191.45|192.79|190.79|193.45|191.45|191.97|189.97|0
1618999800000|2021-04-21 10:10:00|192.62|190.62|192.79|190.79|193.28|191.28|192.46|190.46|0
1619000100000|2021-04-21 10:15:00|192.62|190.62|193.93|191.93|194.1|192.1|191.48|189.48|0
1619000400000|2021-04-21 10:20:00|194.1|192.1|194.09|192.09|194.26|192.26|193.6|191.6|0
1619000700000|2021-04-21 10:25:00|193.93|191.93|193.27|191.27|194.26|192.26|193.27|191.27|0
1619001000000|2021-04-21 10:30:00|193.43|191.43|192.94|190.94|193.43|191.43|192.12|190.12|0
1619001300000|2021-04-21 10:35:00|192.78|190.78|191.96|189.96|193.1|191.1|191.96|189.96|0
1619001600000|2021-04-21 10:40:00|192.12|190.12|192.44|190.44|193.1|191.1|191.96|189.96|0
1619001900000|2021-04-21 10:45:00|192.28|190.28|190.97|188.97|192.61|190.61|190.97|188.97|0
1619002200000|2021-04-21 10:50:00|190.81|188.81|189.99|187.99|190.81|188.81|189.51|187.51|0
1619002500000|2021-04-21 10:55:00|190.08|188.08|188.53|186.53|190.16|188.16|188.37|186.37|0
1619002800000|2021-04-21 11:00:00|188.37|186.37|189.34|187.34|189.83|187.83|188.21|186.21|0
1619003100000|2021-04-21 11:05:00|189.5|187.5|190.96|188.96|190.96|188.96|189.34|187.34|0
1619003400000|2021-04-21 11:10:00|190.8|188.8|191.12|189.12|191.29|189.29|190.8|188.8|0
1619003700000|2021-04-21 11:15:00|190.96|188.96|190.47|188.47|191.29|189.29|190.47|188.47|0
1619004000000|2021-04-21 11:20:00|190.63|188.63|190.38|188.38|190.96|188.96|189.73|187.73|0
1619004300000|2021-04-21 11:25:00|190.22|188.22|191.2|189.2|191.2|189.2|190.22|188.22|0
1619004600000|2021-04-21 11:30:00|191.03|189.03|190.7|188.7|191.2|189.2|190.38|188.38|0
1619004900000|2021-04-21 11:35:00|190.87|188.87|191.19|189.19|191.19|189.19|190.86|188.86|0
1619005200000|2021-04-21 11:40:00|191.03|189.03|191.19|189.19|191.19|189.19|190.7|188.7|0
1619005500000|2021-04-21 11:45:00|191.03|189.03|192.01|190.01|192.01|190.01|191.03|189.03|0
1619005800000|2021-04-21 11:50:00|192.17|190.17|191.68|189.68|192.5|190.5|191.68|189.68|0
1619006100000|2021-04-21 11:55:00|192.01|190.01|191.84|189.84|192.01|190.01|191.51|189.51|0
1619006400000|2021-04-21 12:00:00|191.76|189.76|192.49|190.49|192.99|190.99|191.51|189.51|0
1619006700000|2021-04-21 12:05:00|192.33|190.33|192.99|190.99|192.99|190.99|192|190|0
1619007000000|2021-04-21 12:10:00|193.15|191.15|192.65|190.65|193.31|191.31|192.65|190.65|0
1619007300000|2021-04-21 12:15:00|192.49|190.49|193.81|191.81|193.97|191.97|192.49|190.49|0
1619007600000|2021-04-21 12:20:00|193.97|191.97|194.96|192.96|195.46|193.46|193.97|191.97|0
1619007900000|2021-04-21 12:25:00|195.13|193.13|195.46|193.46|195.79|193.79|195.13|193.13|0
1619008200000|2021-04-21 12:30:00|195.29|193.29|196.62|194.62|197.12|195.12|194.96|192.96|0
1619008500000|2021-04-21 12:35:00|196.78|194.78|198.28|196.28|198.62|196.62|196.28|194.28|0
1619008800000|2021-04-21 12:40:00|198.11|196.11|196.78|194.78|198.11|196.11|196.61|194.61|0
1619009100000|2021-04-21 12:45:00|196.94|194.94|195.78|193.78|196.94|194.94|195.61|193.61|0
1619009400000|2021-04-21 12:50:00|195.94|193.94|196.61|194.61|196.61|194.61|195.78|193.78|0
1619009700000|2021-04-21 12:55:00|196.44|194.44|195.94|193.94|196.61|194.61|195.77|193.77|0
1619010000000|2021-04-21 13:00:00|196.11|194.11|195.77|193.77|196.11|194.11|195.28|193.28|0
1619010300000|2021-04-21 13:05:00|195.61|193.61|195.77|193.77|196.1|194.1|195.6|193.6|0
1619010600000|2021-04-21 13:10:00|195.94|193.94|195.93|193.93|196.93|194.93|195.93|193.93|0
1619010900000|2021-04-21 13:15:00|195.77|193.77|196.43|194.43|196.43|194.43|195.1|193.1|0
1619011200000|2021-04-21 13:20:00|196.76|194.76|196.43|194.43|196.93|194.93|195.6|193.6|0
1619011500000|2021-04-21 13:25:00|196.26|194.26|195.26|193.26|196.43|194.43|195.1|193.1|0
1619011800000|2021-04-21 13:30:00|196.09|194.09|196.98|194.98|197.48|195.48|193.44|191.44|0
1619012100000|2021-04-21 13:35:00|196.81|194.81|195.98|193.98|197.64|195.64|194.67|192.67|0
1619012400000|2021-04-21 13:40:00|196.48|194.48|193.35|191.35|197.14|195.14|193.03|191.03|0
1619012700000|2021-04-21 13:45:00|193.19|191.19|188.8|186.8|193.52|191.52|187.83|185.83|0
1619013000000|2021-04-21 13:50:00|188.64|186.64|187.83|185.83|188.64|186.64|186.54|184.54|0
1619013300000|2021-04-21 13:55:00|187.67|185.67|184.46|182.46|187.83|185.83|184.46|182.46|0
1619013600000|2021-04-21 14:00:00|184.3|182.3|185.42|183.42|185.42|183.42|183.82|181.82|0
1619013900000|2021-04-21 14:05:00|185.26|183.26|185.73|183.73|186.7|184.7|184.93|182.93|0
1619014200000|2021-04-21 14:10:00|185.89|183.89|186.21|184.21|186.37|184.37|184.61|182.61|0
1619014500000|2021-04-21 14:15:00|185.89|183.89|185.25|183.25|187.01|185.01|183.97|181.97|0
1619014800000|2021-04-21 14:20:00|185.57|183.57|182.23|180.23|186.53|184.53|182.23|180.23|0
1619015100000|2021-04-21 14:25:00|182.07|180.07|180.04|178.04|182.23|180.23|179.73|177.73|0
1619015400000|2021-04-21 14:30:00|180.2|178.2|181.82|179.82|182.3|180.3|179.89|177.89|0
1619015700000|2021-04-21 14:35:00|181.66|179.66|181.98|179.98|182.14|180.14|179.92|177.92|0
1619016000000|2021-04-21 14:40:00|181.66|179.66|180.71|178.71|181.82|179.82|180.39|178.39|0
1619016300000|2021-04-21 14:45:00|180.23|178.23|178.52|176.52|181.34|179.34|177.89|175.89|0
1619016600000|2021-04-21 14:50:00|179|177|179.8|177.8|180.12|178.12|178.36|176.36|0
1619016900000|2021-04-21 14:55:00|179.96|177.96|178.68|176.68|180.76|178.76|178.68|176.68|0
1619017200000|2021-04-21 15:00:00|178.52|176.52|176.77|174.77|179.48|177.48|176.14|174.14|0
1619017500000|2021-04-21 15:05:00|176.93|174.93|177.4|175.4|177.88|175.88|176.61|174.61|0
1619017800000|2021-04-21 15:10:00|177.56|175.56|175.82|173.82|177.72|175.72|175.18|173.18|0
1619018100000|2021-04-21 15:15:00|176.13|174.13|175.97|173.97|176.13|174.13|175.34|173.34|0
1619018400000|2021-04-21 15:20:00|175.81|173.81|176.76|174.76|177.08|175.08|175.65|173.65|0
1619018700000|2021-04-21 15:25:00|176.6|174.6|175.65|173.65|176.92|174.92|175.65|173.65|0
1619019000000|2021-04-21 15:30:00|175.97|173.97|174.23|172.23|175.97|173.97|174.23|172.23|0
1619019300000|2021-04-21 15:35:00|174.39|172.39|174.7|172.7|175.49|173.49|174.39|172.39|0
1619019600000|2021-04-21 15:40:00|174.54|172.54|173.75|171.75|174.86|172.86|173.75|171.75|0
1619019900000|2021-04-21 15:45:00|173.6|171.6|173.75|171.75|174.38|172.38|173.6|171.6|0
1619020200000|2021-04-21 15:50:00|173.91|171.91|173.28|171.28|174.07|172.07|173.12|171.12|0
1619020500000|2021-04-21 15:55:00|173.12|171.12|171.56|169.56|173.12|171.12|171.41|169.41|0
1619020800000|2021-04-21 16:00:00|171.4|169.4|171.71|169.71|172.34|170.34|171.4|169.4|0
1619021100000|2021-04-21 16:05:00|171.87|169.87|172.02|170.02|172.81|170.81|171.71|169.71|0
1619021400000|2021-04-21 16:10:00|172.18|170.18|172.49|170.49|172.65|170.65|172.18|170.18|0
1619021700000|2021-04-21 16:15:00|172.65|170.65|171.86|169.86|172.8|170.8|171.86|169.86|0
1619022000000|2021-04-21 16:20:00|172.02|170.02|172.48|170.48|172.64|170.64|172.02|170.02|0
1619022300000|2021-04-21 16:25:00|172.64|170.64|173.89|171.89|173.89|171.89|172.48|170.48|0
1619022600000|2021-04-21 16:30:00|173.74|171.74|174.2|172.2|174.2|172.2|173.11|171.11|0
1619022900000|2021-04-21 16:35:00|173.89|171.89|173.57|171.57|174.05|172.05|173.42|171.42|0
1619023200000|2021-04-21 16:40:00|173.42|171.42|173.42|171.42|173.73|171.73|172.95|170.95|0
1619023500000|2021-04-21 16:45:00|173.57|171.57|174.2|172.2|174.36|172.36|172.94|170.94|0
1619023800000|2021-04-21 16:50:00|174.36|172.36|174.04|172.04|174.51|172.51|173.57|171.57|0
1619024100000|2021-04-21 16:55:00|174.2|172.2|174.35|172.35|174.82|172.82|173.72|171.72|0
1619024400000|2021-04-21 17:00:00|174.19|172.19|173.56|171.56|174.35|172.35|173.25|171.25|0
1619024700000|2021-04-21 17:05:00|173.41|171.41|172.47|170.47|174.19|172.19|172.47|170.47|0
1619025000000|2021-04-21 17:10:00|172.31|170.31|172.31|170.31|172.93|170.93|171.99|169.99|0
1619025300000|2021-04-21 17:15:00|172.46|170.46|171.68|169.68|172.78|170.78|171.52|169.52|0
1619025600000|2021-04-21 17:20:00|171.52|169.52|171.52|169.52|171.99|169.99|171.37|169.37|0
1619025900000|2021-04-21 17:25:00|171.68|169.68|172.61|170.61|172.77|170.77|171.68|169.68|0
1619026200000|2021-04-21 17:30:00|172.46|170.46|171.83|169.83|172.61|170.61|171.36|169.36|0
1619026500000|2021-04-21 17:35:00|171.99|169.99|171.98|169.98|172.45|170.45|171.67|169.67|0
1619026800000|2021-04-21 17:40:00|172.14|170.14|172.14|170.14|172.14|170.14|171.67|169.67|0
1619027100000|2021-04-21 17:45:00|171.98|169.98|172.29|170.29|172.29|170.29|171.83|169.83|0
1619027400000|2021-04-21 17:50:00|172.45|170.45|171.82|169.82|172.45|170.45|171.67|169.67|0
1619027700000|2021-04-21 17:55:00|171.67|169.67|171.51|169.51|171.82|169.82|171.35|169.35|0
1619028000000|2021-04-21 18:00:00|171.35|169.35|170.26|168.26|171.35|169.35|169.8|167.8|0
1619028300000|2021-04-21 18:05:00|170.42|168.42|168.65|166.65|170.42|168.42|168.65|166.65|0
1619028600000|2021-04-21 18:10:00|168.8|166.8|168.34|166.34|169.12|167.12|168.18|166.18|0
1619028900000|2021-04-21 18:15:00|168.18|166.18|168.8|166.8|168.8|166.8|167.87|165.87|0
1619029200000|2021-04-21 18:20:00|168.64|166.64|170.2|168.2|170.2|168.2|168.64|166.64|0
1619029500000|2021-04-21 18:25:00|170.36|168.36|169.73|167.73|170.36|168.36|169.11|167.11|0
1619029800000|2021-04-21 18:30:00|169.89|167.89|168.79|166.79|169.89|167.89|168.48|166.48|0
1619030100000|2021-04-21 18:35:00|168.95|166.95|168.79|166.79|168.95|166.95|168.33|166.33|0
1619030400000|2021-04-21 18:40:00|168.95|166.95|170.35|168.35|170.51|168.51|168.64|166.64|0
1619030700000|2021-04-21 18:45:00|170.19|168.19|170.35|168.35|170.82|168.82|169.72|167.72|0
1619031000000|2021-04-21 18:50:00|170.19|168.19|169.56|167.56|170.35|168.35|169.56|167.56|0
1619031300000|2021-04-21 18:55:00|169.41|167.41|170.02|168.02|170.94|168.94|169.41|167.41|0
1619031600000|2021-04-21 19:00:00|170.17|168.17|170.32|168.32|170.63|168.63|169.7|167.7|0
1619031900000|2021-04-21 19:05:00|170.17|168.17|170.48|168.48|170.79|168.79|170.01|168.01|0
1619032200000|2021-04-21 19:10:00|170.63|168.63|168.92|166.92|170.63|168.63|168.61|166.61|0
1619032500000|2021-04-21 19:15:00|169.07|167.07|168.76|166.76|170|168|168.76|166.76|0
1619032800000|2021-04-21 19:20:00|168.91|166.91|168.14|166.14|169.21|167.21|168.14|166.14|0
1619033100000|2021-04-21 19:25:00|167.98|165.98|168.44|166.44|168.45|166.45|167.98|165.98|0
1619033400000|2021-04-21 19:30:00|168.29|166.29|164.43|162.43|168.29|166.29|164.43|162.43|0
1619033700000|2021-04-21 19:35:00|164.58|162.58|164.58|162.58|164.58|162.58|163.36|161.36|0
1619034000000|2021-04-21 19:40:00|164.27|162.27|163.66|161.66|164.89|162.89|163.51|161.51|0
1619034300000|2021-04-21 19:45:00|163.51|161.51|162.44|160.44|163.66|161.66|161.98|159.98|0
1619034600000|2021-04-21 19:50:00|161.83|159.83|162.44|160.44|164.12|162.12|161.68|159.68|0
1619034900000|2021-04-21 19:55:00|162.59|160.59|162.74|160.74|163.65|161.65|161.98|159.98|0
1619035200000|2021-04-21 20:00:00|163.04|161.04|166.76|164.76|167.22|165.22|163.04|161.04|0
1619035500000|2021-04-21 20:05:00|166.91|164.91|167.53|165.53|167.68|165.68|166.3|164.3|0
1619035800000|2021-04-21 20:10:00|167.68|165.68|167.45|165.45|167.84|165.84|167.06|165.06|0
1619036100000|2021-04-21 20:15:00|167.99|165.59|169.03|166.63|169.09|166.69|167.99|165.59|0
1619036400000|2021-04-21 20:20:00|168.93|166.53|168.75|166.35|168.96|166.56|168.75|166.35|0
1619036700000|2021-04-21 20:25:00|168.8|166.4|168.78|166.38|168.8|166.4|168.62|166.22|0
1619037000000|2021-04-21 20:30:00|168.7|166.3|169.16|166.76|169.47|167.07|168.39|165.99|0
1619037300000|2021-04-21 20:35:00|169.01|166.61|169.01|166.61|169.16|166.76|168.7|166.3|0
1619037600000|2021-04-21 20:40:00|169.16|166.76|169|166.6|169.16|166.76|168.85|166.45|0
1619037900000|2021-04-21 20:45:00|169.16|166.76|169.62|167.22|169.93|167.53|168.85|166.45|0
1619038200000|2021-04-21 20:50:00|169.77|167.37|169.15|166.75|169.77|167.37|169|166.6|0
1619038500000|2021-04-21 20:55:00|169.31|166.91|169.61|167.21|169.61|167.21|169|166.6|0
1619038800000|2021-04-21 21:00:00|169.35|166.95|169.23|166.83|169.42|167.02|169.22|166.82|0
1619039100000|2021-04-21 21:05:00|169.22|166.82|169.3|166.9|169.55|167.15|169.21|166.81|0
1619039400000|2021-04-21 21:10:00|169.55|167.15|169.39|166.99|169.55|167.15|169.28|166.88|0
1619039700000|2021-04-21 21:15:00|169.3|166.9|169.05|166.65|169.3|166.9|169.05|166.65|0
1619040000000|2021-04-21 21:20:00|169.18|166.78|169.36|166.96|169.36|166.96|169|166.6|0
1619040300000|2021-04-21 21:25:00|169.18|166.78|169.72|167.32|169.85|167.45|169.18|166.78|0
1619040600000|2021-04-21 21:30:00|169.75|167.35|169.75|167.35|169.75|167.35|169.75|167.35|0
1619040900000|2021-04-21 21:35:00|169.49|167.09|169.55|167.15|169.67|167.27|169.49|167.09|0
1619041200000|2021-04-21 21:40:00|169.62|167.22|169.53|167.13|169.62|167.22|169.53|167.13|0
1619041500000|2021-04-21 21:45:00|169.57|167.17|169.57|167.17|169.57|167.17|169.57|167.17|0
1619041800000|2021-04-21 21:50:00|169.55|167.15|169.55|167.15|169.55|167.15|169.55|167.15|0
1619042100000|2021-04-21 21:55:00|169.48|167.08|169.46|167.06|169.59|167.19|169.21|166.81|0
1619042400000|2021-04-21 22:00:00|169.12|166.72|168.58|166.18|169.28|166.88|168.58|166.18|0
1619042700000|2021-04-21 22:05:00|168.73|166.33|169.04|166.64|169.35|166.95|168.73|166.33|0
1619043000000|2021-04-21 22:10:00|168.89|166.49|169.04|166.64|169.04|166.64|168.73|166.33|0
1619043300000|2021-04-21 22:15:00|169.19|166.79|169.19|166.79|169.19|166.79|168.88|166.48|0
1619043600000|2021-04-21 22:20:00|169.03|166.63|169.34|166.94|169.5|167.1|169.03|166.63|0
1619043900000|2021-04-21 22:25:00|169.19|166.79|169.49|167.09|169.49|167.09|169.03|166.63|0
1619044200000|2021-04-21 22:30:00|169.65|167.25|169.49|167.09|169.8|167.4|169.49|167.09|0
1619044500000|2021-04-21 22:35:00|169.65|167.25|170.11|167.71|170.19|167.79|169.49|167.09|0
1619044800000|2021-04-21 22:40:00|170.26|167.86|170.57|168.17|170.73|168.33|170.26|167.86|0
1619045100000|2021-04-21 22:45:00|170.41|168.01|170.72|168.32|170.72|168.32|170.41|168.01|0
1619045400000|2021-04-21 22:50:00|170.57|168.17|170.56|168.16|170.88|168.48|170.41|168.01|0
1619045700000|2021-04-21 22:55:00|170.72|168.32|170.25|167.85|170.72|168.32|170.1|167.7|0
1619046000000|2021-04-21 23:00:00|170.1|167.7|170.41|168.01|170.41|168.01|170.1|167.7|0
1619046300000|2021-04-21 23:05:00|170.25|167.85|170.25|167.85|170.71|168.31|170.25|167.85|0
1619046600000|2021-04-21 23:10:00|170.09|167.69|169.63|167.23|170.09|167.69|169.47|167.07|0
1619046900000|2021-04-21 23:15:00|169.78|167.38|169.63|167.23|169.78|167.38|169.16|166.76|0
1619047200000|2021-04-21 23:20:00|169.78|167.38|169.93|167.53|169.93|167.53|169.47|167.07|0
1619047500000|2021-04-21 23:25:00|170.24|167.84|170.39|167.99|170.71|168.31|170.24|167.84|0
1619047800000|2021-04-21 23:30:00|170.24|167.84|170.24|167.84|170.7|168.3|170.24|167.84|0
1619048100000|2021-04-21 23:35:00|170.39|167.99|170.55|168.15|170.7|168.3|170.39|167.99|0
1619048400000|2021-04-21 23:40:00|170.86|168.46|171.01|168.61|171.32|168.92|170.7|168.3|0
1619048700000|2021-04-21 23:45:00|170.93|168.53|171.01|168.61|171.01|168.61|170.7|168.3|0
1619049000000|2021-04-21 23:50:00|170.85|168.45|170.69|168.29|170.85|168.45|170.23|167.83|0
1619049300000|2021-04-21 23:55:00|170.54|168.14|170.85|168.45|171|168.6|170.54|168.14|0
1619049600000|2021-04-22 00:00:00|170.69|168.29|171.15|168.75|171.31|168.91|170.69|168.29|0
1619049900000|2021-04-22 00:05:00|171.31|168.91|171.31|168.91|171.78|169.38|170.53|168.13|0
1619050200000|2021-04-22 00:10:00|171.15|168.75|171|168.6|171.46|169.06|170.84|168.44|0
1619050500000|2021-04-22 00:15:00|171.15|168.75|171.15|168.75|171.31|168.91|170.84|168.44|0
1619050800000|2021-04-22 00:20:00|171.3|168.9|170.37|167.97|171.3|168.9|170.37|167.97|0
1619051100000|2021-04-22 00:25:00|170.53|168.13|170.68|168.28|170.68|168.28|170.37|167.97|0
1619051400000|2021-04-22 00:30:00|170.52|168.12|170.83|168.43|170.83|168.43|170.21|167.81|0
1619051700000|2021-04-22 00:35:00|170.68|168.28|170.67|168.27|170.83|168.43|170.21|167.81|0
1619052000000|2021-04-22 00:40:00|170.52|168.12|170.67|168.27|170.83|168.43|170.52|168.12|0
1619052300000|2021-04-22 00:45:00|170.83|168.43|169.43|167.03|170.83|168.43|169.28|166.88|0
1619052600000|2021-04-22 00:50:00|169.59|167.19|170.2|167.8|170.36|167.96|169.43|167.03|0
1619052900000|2021-04-22 00:55:00|170.36|167.96|170.2|167.8|170.51|168.11|170.2|167.8|0
1619053200000|2021-04-22 01:00:00|170.36|167.96|170.51|168.11|170.82|168.42|169.89|167.49|0
1619053500000|2021-04-22 01:05:00|170.35|167.95|168.5|166.1|170.35|167.95|168.5|166.1|0
1619053800000|2021-04-22 01:10:00|168.34|165.94|168.65|166.25|168.65|166.25|167.58|165.18|0
1619054100000|2021-04-22 01:15:00|168.5|166.1|170.81|168.41|170.81|168.41|168.34|165.94|0
1619054400000|2021-04-22 01:20:00|170.97|168.57|170.34|167.94|170.97|168.57|170.04|167.64|0
1619054700000|2021-04-22 01:25:00|170.19|167.79|170.03|167.63|170.81|168.41|170.03|167.63|0
1619055000000|2021-04-22 01:30:00|169.88|167.48|170.03|167.63|170.34|167.94|169.41|167.01|0
1619055300000|2021-04-22 01:35:00|170.19|167.79|169.72|167.32|170.49|168.09|169.41|167.01|0
1619055600000|2021-04-22 01:40:00|169.64|167.24|169.72|167.32|170.49|168.09|169.64|167.24|0
1619055900000|2021-04-22 01:45:00|169.87|167.47|169.1|166.7|170.34|167.94|168.94|166.54|0
1619056200000|2021-04-22 01:50:00|169.25|166.85|170.33|167.93|170.49|168.09|169.25|166.85|0
1619056500000|2021-04-22 01:55:00|170.18|167.78|170.48|168.08|171.11|168.71|170.02|167.62|0
1619056800000|2021-04-22 02:00:00|170.33|167.93|169.71|167.31|170.48|168.08|169.71|167.31|0
1619057100000|2021-04-22 02:05:00|169.55|167.15|169.24|166.84|169.63|167.23|169.09|166.69|0
1619057400000|2021-04-22 02:10:00|169.4|167|168.62|166.22|169.4|167|168.32|165.92|0
1619057700000|2021-04-22 02:15:00|168.78|166.38|168.47|166.07|168.93|166.53|168.31|165.91|0
1619058000000|2021-04-22 02:20:00|168.31|165.91|168.39|165.99|168.47|166.07|168.01|165.61|0
1619058300000|2021-04-22 02:25:00|168.31|165.91|167.39|164.99|168.47|166.07|167.39|164.99|0
1619058600000|2021-04-22 02:30:00|167.54|165.14|167.08|164.68|167.54|165.14|166.32|163.92|0
1619058900000|2021-04-22 02:35:00|166.93|164.53|168|165.6|168.15|165.75|166.93|164.53|0
1619059200000|2021-04-22 02:40:00|167.84|165.44|167.84|165.44|168|165.6|167.38|164.98|0
1619059500000|2021-04-22 02:45:00|167.69|165.29|167.69|165.29|168|165.6|167.69|165.29|0
1619059800000|2021-04-22 02:50:00|167.53|165.13|167.84|165.44|168.15|165.75|167.38|164.98|0
1619060100000|2021-04-22 02:55:00|167.99|165.59|167.68|165.28|168.3|165.9|167.68|165.28|0
1619060400000|2021-04-22 03:00:00|167.84|165.44|167.22|164.82|167.84|165.44|167.22|164.82|0
1619060700000|2021-04-22 03:05:00|167.37|164.97|166.91|164.51|167.53|165.13|166.91|164.51|0
1619061000000|2021-04-22 03:10:00|167.06|164.66|167.06|164.66|167.14|164.74|166.6|164.2|0
1619061300000|2021-04-22 03:15:00|167.14|164.74|167.06|164.66|167.14|164.74|166.75|164.35|0
1619061600000|2021-04-22 03:20:00|167.21|164.81|167.36|164.96|167.67|165.27|167.14|164.74|0
1619061900000|2021-04-22 03:25:00|167.52|165.12|167.52|165.12|167.67|165.27|167.36|164.96|0
1619062200000|2021-04-22 03:30:00|167.67|165.27|168.28|165.88|168.59|166.19|167.67|165.27|0
1619062500000|2021-04-22 03:35:00|168.43|166.03|168.12|165.72|168.43|166.03|167.66|165.26|0
1619062800000|2021-04-22 03:40:00|168.28|165.88|168.43|166.03|168.59|166.19|167.97|165.57|0
1619063100000|2021-04-22 03:45:00|168.58|166.18|168.43|166.03|168.74|166.34|168.43|166.03|0
1619063400000|2021-04-22 03:50:00|168.27|165.87|168.12|165.72|168.43|166.03|167.96|165.56|0
1619063700000|2021-04-22 03:55:00|168.43|166.03|168.12|165.72|168.43|166.03|167.96|165.56|0
1619064000000|2021-04-22 04:00:00|167.96|165.56|167.96|165.56|168.11|165.71|167.65|165.25|0
1619064300000|2021-04-22 04:05:00|168.04|165.64|168.11|165.71|168.27|165.87|167.96|165.56|0
1619064600000|2021-04-22 04:10:00|168.04|165.64|168.73|166.33|168.73|166.33|168.04|165.64|0
1619064900000|2021-04-22 04:15:00|168.57|166.17|168.57|166.17|168.88|166.48|168.26|165.86|0
1619065200000|2021-04-22 04:20:00|168.41|166.01|168.11|165.71|168.41|166.01|167.95|165.55|0
1619065500000|2021-04-22 04:25:00|168.19|165.79|168.26|165.86|168.41|166.01|167.8|165.4|0
1619065800000|2021-04-22 04:30:00|168.41|166.01|168.25|165.85|168.41|166.01|167.79|165.39|0
1619066100000|2021-04-22 04:35:00|168.1|165.7|168.71|166.31|169.02|166.62|168.1|165.7|0
1619066400000|2021-04-22 04:40:00|168.56|166.16|167.64|165.24|168.71|166.31|167.64|165.24|0
1619066700000|2021-04-22 04:45:00|167.79|165.39|167.63|165.23|167.79|165.39|167.33|164.93|0
1619067000000|2021-04-22 04:50:00|167.48|165.08|167.02|164.62|167.48|165.08|166.71|164.31|0
1619067300000|2021-04-22 04:55:00|167.17|164.77|166.4|164|167.17|164.77|166.4|164|0
1619067600000|2021-04-22 05:00:00|166.33|163.93|167.32|164.92|167.78|165.38|166.25|163.85|0
1619067900000|2021-04-22 05:05:00|167.47|165.07|167.16|164.76|167.78|165.38|167.01|164.61|0
1619068200000|2021-04-22 05:10:00|167.32|164.92|167.62|165.22|167.93|165.53|167.16|164.76|0
1619068500000|2021-04-22 05:15:00|167.78|165.38|166.7|164.3|167.78|165.38|166.55|164.15|0
1619068800000|2021-04-22 05:20:00|166.85|164.45|167|164.6|167.16|164.76|166.55|164.15|0
1619069100000|2021-04-22 05:25:00|167.16|164.76|166.54|164.14|167.46|165.06|166.54|164.14|0
1619069400000|2021-04-22 05:30:00|166.7|164.3|167|164.6|167.16|164.76|166.39|163.99|0
1619069700000|2021-04-22 05:35:00|166.85|164.45|165.31|162.91|167.61|165.21|165.31|162.91|0
1619070000000|2021-04-22 05:40:00|165.15|162.75|165.15|162.75|165.61|163.21|165|162.6|0
1619070300000|2021-04-22 05:45:00|165.23|162.83|165.3|162.9|165.92|163.52|165.15|162.75|0
1619070600000|2021-04-22 05:50:00|165.15|162.75|164.38|161.98|165.15|162.75|163.92|161.52|0
1619070900000|2021-04-22 05:55:00|164.23|161.83|163.92|161.52|164.69|162.29|163.77|161.37|0
1619071200000|2021-04-22 06:00:00|163.77|161.37|161.79|159.39|164.07|161.67|161.79|159.39|0
1619071500000|2021-04-22 06:05:00|161.94|159.54|163|160.6|163.15|160.75|161.94|159.54|0
1619071800000|2021-04-22 06:10:00|163.15|160.75|163.76|161.36|164.22|161.82|163|160.6|0
1619072100000|2021-04-22 06:15:00|164.06|161.66|163.6|161.2|164.22|161.82|163.6|161.2|0
1619072400000|2021-04-22 06:20:00|163.76|161.36|163.75|161.35|163.99|161.59|163.6|161.2|0
1619072700000|2021-04-22 06:25:00|163.91|161.51|163.45|161.05|163.91|161.51|163.45|161.05|0
1619073000000|2021-04-22 06:30:00|163.6|161.2|163.29|160.89|163.75|161.35|163.29|160.89|0
1619073300000|2021-04-22 06:35:00|163.45|161.05|163.75|161.35|163.9|161.5|163.29|160.89|0
1619073600000|2021-04-22 06:40:00|163.9|161.5|164.36|161.96|164.82|162.42|163.9|161.5|0
1619073900000|2021-04-22 06:45:00|164.2|161.8|164.36|161.96|164.66|162.26|164.05|161.65|0
1619074200000|2021-04-22 06:50:00|164.2|161.8|164.05|161.65|164.36|161.96|163.9|161.5|0
1619074500000|2021-04-22 06:55:00|164.2|161.8|164.66|162.26|164.66|162.26|164.2|161.8|0
1619074800000|2021-04-22 07:00:00|164.5|162.1|164.79|162.39|165.86|163.46|164.5|162.1|0
1619075100000|2021-04-22 07:05:00|164.44|162.44|163.82|161.82|164.44|162.44|163.37|161.37|0
1619075400000|2021-04-22 07:10:00|163.67|161.67|163.97|161.97|164.28|162.28|163.52|161.52|0
1619075700000|2021-04-22 07:15:00|163.82|161.82|163.67|161.67|164.58|162.58|163.21|161.21|0
1619076000000|2021-04-22 07:20:00|163.82|161.82|163.36|161.36|163.97|161.97|163.36|161.36|0
1619076300000|2021-04-22 07:25:00|163.21|161.21|163.51|161.51|163.51|161.51|162.9|160.9|0
1619076600000|2021-04-22 07:30:00|163.36|161.36|164.27|162.27|164.42|162.42|162.9|160.9|0
1619076900000|2021-04-22 07:35:00|164.12|162.12|164.27|162.27|164.88|162.88|163.81|161.81|0
1619077200000|2021-04-22 07:40:00|164.42|162.42|164.27|162.27|164.57|162.57|164.27|162.27|0
1619077500000|2021-04-22 07:45:00|164.11|162.11|164.88|162.88|164.88|162.88|163.96|161.96|0
1619077800000|2021-04-22 07:50:00|164.72|162.72|164.57|162.57|164.87|162.87|164.41|162.41|0
1619078100000|2021-04-22 07:55:00|164.41|162.41|165.48|163.48|165.64|163.64|164.26|162.26|0
1619078400000|2021-04-22 08:00:00|165.64|163.64|165.33|163.33|166.1|164.1|165.33|163.33|0
1619078700000|2021-04-22 08:05:00|165.48|163.48|164.87|162.87|165.64|163.64|164.71|162.71|0
1619079000000|2021-04-22 08:10:00|165.02|163.02|164.4|162.4|165.25|163.25|163.95|161.95|0
1619079300000|2021-04-22 08:15:00|164.56|162.56|164.71|162.71|165.17|163.17|164.56|162.56|0
1619079600000|2021-04-22 08:20:00|164.79|162.79|164.4|162.4|165.47|163.47|164.25|162.25|0
1619079900000|2021-04-22 08:25:00|164.55|162.55|164.4|162.4|165.01|163.01|164.4|162.4|0
1619080200000|2021-04-22 08:30:00|164.25|162.25|164.09|162.09|164.25|162.25|163.48|161.48|0
1619080500000|2021-04-22 08:35:00|163.94|161.94|163.33|161.33|164.09|162.09|163.33|161.33|0
1619080800000|2021-04-22 08:40:00|163.17|161.17|164.39|162.39|164.39|162.39|163.02|161.02|0
1619081100000|2021-04-22 08:45:00|164.24|162.24|165.16|163.16|165.16|163.16|164.24|162.24|0
1619081400000|2021-04-22 08:50:00|165|163|165.77|163.77|165.92|163.92|165|163|0
1619081700000|2021-04-22 08:55:00|165.61|163.61|166.68|164.68|166.83|164.83|165.46|163.46|0
1619082000000|2021-04-22 09:00:00|166.52|164.52|167.14|165.14|167.14|165.14|166.22|164.22|0
1619082300000|2021-04-22 09:05:00|167.29|165.29|166.52|164.52|167.29|165.29|166.21|164.21|0
1619082600000|2021-04-22 09:10:00|166.67|164.67|166.36|164.36|166.67|164.67|166.06|164.06|0
1619082900000|2021-04-22 09:15:00|166.21|164.21|166.21|164.21|166.29|164.29|165.6|163.6|0
1619083200000|2021-04-22 09:20:00|166.05|164.05|165.13|163.13|166.21|164.21|164.98|162.98|0
1619083500000|2021-04-22 09:25:00|164.98|162.98|164.97|162.97|165.44|163.44|164.82|162.82|0
1619083800000|2021-04-22 09:30:00|165.13|163.13|165.59|163.59|165.89|163.89|165.13|163.13|0
1619084100000|2021-04-22 09:35:00|165.43|163.43|166.04|164.04|166.04|164.04|165.36|163.36|0
1619084400000|2021-04-22 09:40:00|165.89|163.89|166.04|164.04|166.2|164.2|165.58|163.58|0
1619084700000|2021-04-22 09:45:00|166.12|164.12|165.58|163.58|166.2|164.2|165.43|163.43|0
1619085000000|2021-04-22 09:50:00|165.51|163.51|165.58|163.58|165.73|163.73|165.27|163.27|0
1619085300000|2021-04-22 09:55:00|165.73|163.73|164.2|162.2|165.73|163.73|164.04|162.04|0
1619085600000|2021-04-22 10:00:00|164.04|162.04|165.27|163.27|165.42|163.42|163.89|161.89|0
1619085900000|2021-04-22 10:05:00|165.11|163.11|165.26|163.26|165.26|163.26|164.5|162.5|0
1619086200000|2021-04-22 10:10:00|165.42|163.42|165.26|163.26|165.57|163.57|164.8|162.8|0
1619086500000|2021-04-22 10:15:00|165.19|163.19|166.03|164.03|166.03|164.03|165.19|163.19|0
1619086800000|2021-04-22 10:20:00|166.18|164.18|166.18|164.18|166.64|164.64|166.03|164.03|0
1619087100000|2021-04-22 10:25:00|166.02|164.02|165.72|163.72|166.02|164.02|165.56|163.56|0
1619087400000|2021-04-22 10:30:00|165.56|163.56|165.71|163.71|166.18|164.18|165.41|163.41|0
1619087700000|2021-04-22 10:35:00|165.87|163.87|165.25|163.25|165.87|163.87|165.25|163.25|0
1619088000000|2021-04-22 10:40:00|165.33|163.33|164.79|162.79|165.33|163.33|164.48|162.48|0
1619088300000|2021-04-22 10:45:00|165.09|163.09|165.09|163.09|165.25|163.25|164.79|162.79|0
1619088600000|2021-04-22 10:50:00|165.17|163.17|166.17|164.17|166.78|164.78|164.94|162.94|0
1619088900000|2021-04-22 10:55:00|166.32|164.32|166.16|164.16|167.09|165.09|166.16|164.16|0
1619089200000|2021-04-22 11:00:00|166.32|164.32|166.32|164.32|166.93|164.93|165.85|163.85|0
1619089500000|2021-04-22 11:05:00|166.47|164.47|166.16|164.16|166.78|164.78|166.16|164.16|0
1619089800000|2021-04-22 11:10:00|166.31|164.31|165.24|163.24|166.31|164.31|165.08|163.08|0
1619090100000|2021-04-22 11:15:00|165.08|163.08|165.54|163.54|165.85|163.85|165.08|163.08|0
1619090400000|2021-04-22 11:20:00|165.39|163.39|166|164|166.15|164.15|165.39|163.39|0
1619090700000|2021-04-22 11:25:00|166.15|164.15|166|164|166.23|164.23|165.69|163.69|0
1619091000000|2021-04-22 11:30:00|165.84|163.84|166.15|164.15|166.46|164.46|165.69|163.69|0
1619091300000|2021-04-22 11:35:00|165.99|163.99|166.15|164.15|166.61|164.61|165.84|163.84|0
1619091600000|2021-04-22 11:40:00|165.99|163.99|166.45|164.45|166.61|164.61|165.99|163.99|0
1619091900000|2021-04-22 11:45:00|166.61|164.61|166.3|164.3|166.76|164.76|165.83|163.83|0
1619092200000|2021-04-22 11:50:00|166.45|164.45|166.45|164.45|166.76|164.76|165.53|163.53|0
1619092500000|2021-04-22 11:55:00|166.29|164.29|166.29|164.29|166.91|164.91|166.29|164.29|0
1619092800000|2021-04-22 12:00:00|166.14|164.14|166.29|164.29|166.6|164.6|165.83|163.83|0
1619093100000|2021-04-22 12:05:00|166.14|164.14|165.21|163.21|166.29|164.29|165.06|163.06|0
1619093400000|2021-04-22 12:10:00|165.06|163.06|165.21|163.21|165.52|163.52|164.9|162.9|0
1619093700000|2021-04-22 12:15:00|165.36|163.36|164.44|162.44|165.67|163.67|164.44|162.44|0
1619094000000|2021-04-22 12:20:00|164.29|162.29|163.98|161.98|164.44|162.44|163.83|161.83|0
1619094300000|2021-04-22 12:25:00|163.83|161.83|164.82|162.82|164.9|162.9|163.83|161.83|0
1619094600000|2021-04-22 12:30:00|164.9|162.9|163.06|161.06|165.36|163.36|162.91|160.91|0
1619094900000|2021-04-22 12:35:00|163.21|161.21|162.6|160.6|163.37|161.37|162.45|160.45|0
1619095200000|2021-04-22 12:40:00|162.75|160.75|162.9|160.9|163.21|161.21|162.6|160.6|0
1619095500000|2021-04-22 12:45:00|163.06|161.06|163.51|161.51|163.82|161.82|162.75|160.75|0
1619095800000|2021-04-22 12:50:00|163.36|161.36|163.66|161.66|164.12|162.12|163.05|161.05|0
1619096100000|2021-04-22 12:55:00|163.81|161.81|164.42|162.42|164.73|162.73|163.81|161.81|0
1619096400000|2021-04-22 13:00:00|164.58|162.58|164.12|162.12|164.88|162.88|164.12|162.12|0
1619096700000|2021-04-22 13:05:00|164.27|162.27|163.5|161.5|164.42|162.42|163.5|161.5|0
1619097000000|2021-04-22 13:10:00|163.35|161.35|163.5|161.5|163.81|161.81|163.2|161.2|0
1619097300000|2021-04-22 13:15:00|163.65|161.65|162.89|160.89|163.96|161.96|162.43|160.43|0
1619097600000|2021-04-22 13:20:00|163.04|161.04|162.89|160.89|163.65|161.65|162.74|160.74|0
1619097900000|2021-04-22 13:25:00|163.04|161.04|164.1|162.1|164.1|162.1|162.43|160.43|0
1619098200000|2021-04-22 13:30:00|164.41|162.41|168.41|166.41|168.96|166.96|164.41|162.41|0
1619098500000|2021-04-22 13:35:00|168.57|166.57|169.19|167.19|169.66|167.66|167.33|165.33|0
1619098800000|2021-04-22 13:40:00|168.88|166.88|169.97|167.97|171.38|169.38|168.57|166.57|0
1619099100000|2021-04-22 13:45:00|170.12|168.12|169.5|167.5|171.06|169.06|169.19|167.19|0
1619099400000|2021-04-22 13:50:00|169.03|167.03|170.12|168.12|170.9|168.9|168.25|166.25|0
1619099700000|2021-04-22 13:55:00|169.81|167.81|168.09|166.09|170.27|168.27|167.63|165.63|0
1619100000000|2021-04-22 14:00:00|168.56|166.56|171.52|169.52|172.62|170.62|168.56|166.56|0
1619100300000|2021-04-22 14:05:00|170.89|168.89|167.01|165.01|170.89|168.89|167.01|165.01|0
1619100600000|2021-04-22 14:10:00|167.16|165.16|167.31|165.31|168.09|166.09|166.54|164.54|0
1619100900000|2021-04-22 14:15:00|167.16|165.16|168.7|166.7|169.64|167.64|167.16|165.16|0
1619101200000|2021-04-22 14:20:00|168.39|166.39|168.55|166.55|169.64|167.64|168.08|166.08|0
1619101500000|2021-04-22 14:25:00|168.24|166.24|167.77|165.77|168.24|166.24|166.69|164.69|0
1619101800000|2021-04-22 14:30:00|167.46|165.46|164.08|162.08|167.77|165.77|163.92|161.92|0
1619102100000|2021-04-22 14:35:00|163.92|161.92|164.69|162.69|165.45|163.45|163.92|161.92|0
1619102400000|2021-04-22 14:40:00|164.84|162.84|164.99|162.99|165.45|163.45|164.07|162.07|0
1619102700000|2021-04-22 14:45:00|164.22|162.22|163.61|161.61|165.14|163.14|163.46|161.46|0
1619103000000|2021-04-22 14:50:00|163.46|161.46|163.46|161.46|164.68|162.68|162.54|160.54|0
1619103300000|2021-04-22 14:55:00|163.61|161.61|164.37|162.37|164.99|162.99|163.61|161.61|0
1619103600000|2021-04-22 15:00:00|164.22|162.22|164.22|162.22|164.52|162.52|163.3|161.3|0
1619103900000|2021-04-22 15:05:00|164.37|162.37|162.23|160.23|164.37|162.37|161.93|159.93|0
1619104200000|2021-04-22 15:10:00|162.39|160.39|162.99|160.99|163.45|161.45|162.39|160.39|0
1619104500000|2021-04-22 15:15:00|162.84|160.84|162.99|160.99|163.45|161.45|162.69|160.69|0
1619104800000|2021-04-22 15:20:00|162.84|160.84|162.83|160.83|163.75|161.75|162.38|160.38|0
1619105100000|2021-04-22 15:25:00|162.99|160.99|163.13|161.13|164.21|162.21|162.38|160.38|0
1619105400000|2021-04-22 15:30:00|163.44|161.44|161.46|159.46|165.12|163.12|161.46|159.46|0
1619105700000|2021-04-22 15:35:00|161.31|159.31|162.37|160.37|162.52|160.52|160.79|158.79|0
1619106000000|2021-04-22 15:40:00|162.52|160.52|162.37|160.37|162.98|160.98|162.22|160.22|0
1619106300000|2021-04-22 15:45:00|162.52|160.52|162.82|160.82|163.28|161.28|162.37|160.37|0
1619106600000|2021-04-22 15:50:00|162.67|160.67|162.37|160.37|162.82|160.82|161.76|159.76|0
1619106900000|2021-04-22 15:55:00|162.52|160.52|162.97|160.97|163.43|161.43|162.06|160.06|0
1619107200000|2021-04-22 16:00:00|162.82|160.82|163.73|161.73|163.88|161.88|162.67|160.67|0
1619107500000|2021-04-22 16:05:00|163.88|161.88|164.65|162.65|164.95|162.95|163.73|161.73|0
1619107800000|2021-04-22 16:10:00|164.49|162.49|164.34|162.34|164.95|162.95|164.19|162.19|0
1619108100000|2021-04-22 16:15:00|164.19|162.19|163.11|161.11|164.19|162.19|162.96|160.96|0
1619108400000|2021-04-22 16:20:00|163.04|161.04|161.59|159.59|163.04|161.04|161.59|159.59|0
1619108700000|2021-04-22 16:25:00|161.75|159.75|161.91|159.91|162.67|160.67|161.29|159.29|0
1619109000000|2021-04-22 16:30:00|162.06|160.06|161.16|159.16|162.06|160.06|160.86|158.86|0
1619109300000|2021-04-22 16:35:00|161.01|159.01|160.7|158.7|161.01|159.01|160.55|158.55|0
1619109600000|2021-04-22 16:40:00|160.55|158.55|161.15|159.15|161.15|159.15|160.55|158.55|0
1619109900000|2021-04-22 16:45:00|161|159|160.7|158.7|161.15|159.15|160.7|158.7|0
1619110200000|2021-04-22 16:50:00|160.85|158.85|160.85|158.85|161.15|159.15|160.55|158.55|0
1619110500000|2021-04-22 16:55:00|161|159|159.79|157.79|161|159|159.79|157.79|0
1619110800000|2021-04-22 17:00:00|159.64|157.64|160.24|158.24|160.24|158.24|159.64|157.64|0
1619111100000|2021-04-22 17:05:00|160.09|158.09|171.08|169.08|172.83|170.83|159.94|157.94|0
1619111400000|2021-04-22 17:10:00|171.7|169.7|174.43|172.43|180.21|178.21|171.7|169.7|0
1619111700000|2021-04-22 17:15:00|174.35|172.35|183.93|181.93|183.93|181.93|173.85|171.85|0
1619112000000|2021-04-22 17:20:00|183.76|181.76|177.24|175.24|184.09|182.09|176.46|174.46|0
1619112300000|2021-04-22 17:25:00|177.56|175.56|174.73|172.73|179.45|177.45|173.64|171.64|0
1619112600000|2021-04-22 17:30:00|174.89|172.89|174.73|172.73|178.18|176.18|174.42|172.42|0
1619112900000|2021-04-22 17:35:00|174.57|172.57|177.39|175.39|178.81|176.81|174.57|172.57|0
1619113200000|2021-04-22 17:40:00|177.71|175.71|187.4|185.4|187.4|185.4|177.71|175.71|0
1619113500000|2021-04-22 17:45:00|187.24|185.24|192.06|190.06|193.19|191.19|184.34|182.34|0
1619113800000|2021-04-22 17:50:00|191.9|189.9|196.94|194.94|197.19|195.19|191.58|189.58|0
1619114100000|2021-04-22 17:55:00|197.59|195.59|196.44|194.44|198.91|196.91|193.84|191.84|0
1619114400000|2021-04-22 18:00:00|197.26|195.26|199.4|197.4|201.22|199.22|197.26|195.26|0
1619114700000|2021-04-22 18:05:00|199.07|197.07|192.69|190.69|200.88|198.88|192.2|190.2|0
1619115000000|2021-04-22 18:10:00|193.18|191.18|191.06|189.06|195.3|193.3|191.06|189.06|0
1619115300000|2021-04-22 18:15:00|191.13|189.13|191.13|189.13|193.09|191.09|190.81|188.81|0
1619115600000|2021-04-22 18:20:00|190.64|188.64|191.78|189.78|193.57|191.57|190.64|188.64|0
1619115900000|2021-04-22 18:25:00|192.27|190.27|187.25|185.25|193.41|191.41|187.25|185.25|0
1619116200000|2021-04-22 18:30:00|187.41|185.41|187.05|185.05|188.54|186.54|186.57|184.57|0
1619116500000|2021-04-22 18:35:00|186.89|184.89|187.47|185.47|188.28|186.28|186.34|184.34|0
1619116800000|2021-04-22 18:40:00|187.95|185.95|183.83|181.83|188.12|186.12|183.83|181.83|0
1619117100000|2021-04-22 18:45:00|183.67|181.67|185.27|183.27|185.92|183.92|183.35|181.35|0
1619117400000|2021-04-22 18:50:00|185.11|183.11|185.43|183.43|186.89|184.89|183.99|181.99|0
1619117700000|2021-04-22 18:55:00|185.59|183.59|186.4|184.4|186.4|184.4|183.83|181.83|0
1619118000000|2021-04-22 19:00:00|185.91|183.91|184.79|182.79|186.72|184.72|183.67|181.67|0
1619118300000|2021-04-22 19:05:00|185.11|183.11|190.45|188.45|190.94|188.94|184.95|182.95|0
1619118600000|2021-04-22 19:10:00|190.12|188.12|191.18|189.18|191.18|189.18|188.9|186.9|0
1619118900000|2021-04-22 19:15:00|190.86|188.86|192.32|190.32|194.29|192.29|190.86|188.86|0
1619119200000|2021-04-22 19:20:00|192.16|190.16|194.45|192.45|194.62|192.62|191.67|189.67|0
1619119500000|2021-04-22 19:25:00|194.78|192.78|193.99|191.99|194.95|192.95|192.98|190.98|0
1619119800000|2021-04-22 19:30:00|193.75|191.75|190.01|188.01|193.75|191.75|190.01|188.01|0
1619120100000|2021-04-22 19:35:00|190.33|188.33|191.46|189.46|191.95|189.95|189.04|187.04|0
1619120400000|2021-04-22 19:40:00|191.14|189.14|192.76|190.76|192.92|190.92|189.52|187.52|0
1619120700000|2021-04-22 19:45:00|192.44|190.44|192.43|190.43|192.76|190.76|187.75|185.75|0
1619121000000|2021-04-22 19:50:00|191.62|189.62|192.11|190.11|192.59|190.59|190|188|0
1619121300000|2021-04-22 19:55:00|191.46|189.46|192.55|190.55|194.06|192.06|190.64|188.64|0
1619121600000|2021-04-22 20:00:00|192.22|190.22|193.2|191.2|193.85|191.85|190.6|188.6|0
1619121900000|2021-04-22 20:05:00|193.36|191.36|191.41|189.41|194.02|192.02|191.41|189.41|0
1619122200000|2021-04-22 20:10:00|191.57|189.57|190.1|188.1|191.57|189.57|190.02|188.02|0
1619122500000|2021-04-22 20:15:00|190.72|188.32|190.9|188.5|191|188.6|190.57|188.17|0
1619122800000|2021-04-22 20:20:00|190.93|188.53|190.88|188.48|191|188.6|190.81|188.41|0
1619123100000|2021-04-22 20:25:00|190.9|188.5|191.51|189.11|191.58|189.18|190.9|188.5|0
1619123400000|2021-04-22 20:30:00|190.95|188.55|190.94|188.54|191.27|188.87|190.13|187.73|0
1619123700000|2021-04-22 20:35:00|191.11|188.71|190.13|187.73|191.27|188.87|189.97|187.57|0
1619124000000|2021-04-22 20:40:00|190.29|187.89|189.8|187.4|190.29|187.89|189.64|187.24|0
1619124300000|2021-04-22 20:45:00|189.96|187.56|189.8|187.4|190.29|187.89|189.64|187.24|0
1619124600000|2021-04-22 20:50:00|189.64|187.24|189.8|187.4|189.96|187.56|189.64|187.24|0
1619124900000|2021-04-22 20:55:00|189.96|187.56|189.63|187.23|189.96|187.56|189.47|187.07|0
1619125200000|2021-04-22 21:00:00|189.68|187.28|189.69|187.29|189.99|187.59|189.63|187.23|0
1619125500000|2021-04-22 21:05:00|189.71|187.31|189.69|187.29|190|187.6|189.69|187.29|0
1619125800000|2021-04-22 21:10:00|189.81|187.41|189.98|187.58|190.13|187.73|189.81|187.41|0
1619126100000|2021-04-22 21:15:00|189.92|187.52|189.96|187.56|189.99|187.59|189.87|187.47|0
1619126400000|2021-04-22 21:20:00|189.87|187.47|190.03|187.63|190.03|187.63|189.77|187.37|0
1619126700000|2021-04-22 21:25:00|190.1|187.7|190.1|187.7|190.1|187.7|189.91|187.51|0
1619127000000|2021-04-22 21:30:00|190.03|187.63|190.03|187.63|190.03|187.63|190.03|187.63|0
1619127300000|2021-04-22 21:35:00|190.1|187.7|190.06|187.66|190.64|188.24|190.01|187.61|0
1619127600000|2021-04-22 21:40:00|190.08|187.68|189.52|187.12|190.24|187.84|189.5|187.1|0
1619127900000|2021-04-22 21:45:00|189.43|187.03|190.03|187.63|190.17|187.77|189.43|187.03|0
1619128200000|2021-04-22 21:50:00|190.05|187.65|190.17|187.77|190.21|187.81|190.02|187.62|0
1619128500000|2021-04-22 21:55:00|190.02|187.62|190.07|187.67|190.19|187.79|190.02|187.62|0
1619128800000|2021-04-22 22:00:00|190.09|187.69|189.52|187.12|190.33|187.93|189.52|187.12|0
1619129100000|2021-04-22 22:05:00|189.6|187.2|189.68|187.28|189.68|187.28|189.36|186.96|0
1619129400000|2021-04-22 22:10:00|189.52|187.12|188.87|186.47|189.52|187.12|188.87|186.47|0
1619129700000|2021-04-22 22:15:00|188.71|186.31|188.06|185.66|188.79|186.39|188.06|185.66|0
1619130000000|2021-04-22 22:20:00|188.22|185.82|188.86|186.46|188.86|186.46|188.06|185.66|0
1619130300000|2021-04-22 22:25:00|189.02|186.62|190.16|187.76|190.32|187.92|189.02|186.62|0
1619130600000|2021-04-22 22:30:00|189.83|187.43|189.83|187.43|190.32|187.92|189.67|187.27|0
1619130900000|2021-04-22 22:35:00|189.67|187.27|188.86|186.46|189.67|187.27|188.69|186.29|0
1619131200000|2021-04-22 22:40:00|189.02|186.62|189.18|186.78|189.34|186.94|189.02|186.62|0
1619131500000|2021-04-22 22:45:00|189.02|186.62|188.53|186.13|189.02|186.62|188.37|185.97|0
1619131800000|2021-04-22 22:50:00|188.37|185.97|188.2|185.8|188.69|186.29|188.04|185.64|0
1619132100000|2021-04-22 22:55:00|188.04|185.64|188.52|186.12|188.52|186.12|188.04|185.64|0
1619132400000|2021-04-22 23:00:00|188.36|185.96|188.2|185.8|188.36|185.96|188.04|185.64|0
1619132700000|2021-04-22 23:05:00|188.36|185.96|188.36|185.96|188.52|186.12|188.04|185.64|0
1619133000000|2021-04-22 23:10:00|188.52|186.12|188.03|185.63|188.84|186.44|188.03|185.63|0
1619133300000|2021-04-22 23:15:00|188.36|185.96|188.52|186.12|188.68|186.28|188.19|185.79|0
1619133600000|2021-04-22 23:20:00|188.51|186.11|188.51|186.11|188.68|186.28|188.51|186.11|0
1619133900000|2021-04-22 23:25:00|188.67|186.27|188.19|185.79|189|186.6|188.19|185.79|0
1619134200000|2021-04-22 23:30:00|188.35|185.95|188.83|186.43|188.99|186.59|188.35|185.95|0
1619134500000|2021-04-22 23:35:00|188.99|186.59|188.34|185.94|188.99|186.59|188.18|185.78|0
1619134800000|2021-04-22 23:40:00|188.51|186.11|188.67|186.27|188.67|186.27|188.18|185.78|0
1619135100000|2021-04-22 23:45:00|188.99|186.59|190.45|188.05|190.77|188.37|188.99|186.59|0
1619135400000|2021-04-22 23:50:00|190.61|188.21|189.31|186.91|190.61|188.21|188.99|186.59|0
1619135700000|2021-04-22 23:55:00|189.47|187.07|189.63|187.23|189.63|187.23|189.31|186.91|0
1619136000000|2021-04-23 00:00:00|189.47|187.07|190.36|187.96|190.93|188.53|189.31|186.91|0
1619136300000|2021-04-23 00:05:00|190.28|187.88|189.46|187.06|190.6|188.2|188.9|186.5|0
1619136600000|2021-04-23 00:10:00|189.63|187.23|188.17|185.77|189.79|187.39|188.17|185.77|0
1619136900000|2021-04-23 00:15:00|188.01|185.61|187.68|185.28|188.17|185.77|187.36|184.96|0
1619137200000|2021-04-23 00:20:00|187.84|185.44|187.2|184.8|187.84|185.44|187.2|184.8|0
1619137500000|2021-04-23 00:25:00|187.36|184.96|187.35|184.95|187.52|185.12|187.19|184.79|0
1619137800000|2021-04-23 00:30:00|187.52|185.12|187.84|185.44|188|185.6|187.35|184.95|0
1619138100000|2021-04-23 00:35:00|188|185.6|188.16|185.76|188.48|186.08|187.83|185.43|0
1619138400000|2021-04-23 00:40:00|188.32|185.92|188.96|186.56|189.13|186.73|188.24|185.84|0
1619138700000|2021-04-23 00:45:00|189.13|186.73|188.8|186.4|189.13|186.73|188.48|186.08|0
1619139000000|2021-04-23 00:50:00|188.96|186.56|188.31|185.91|188.96|186.56|188.15|185.75|0
1619139300000|2021-04-23 00:55:00|188.15|185.75|187.66|185.26|188.47|186.07|187.66|185.26|0
1619139600000|2021-04-23 01:00:00|187.5|185.1|188.31|185.91|188.47|186.07|187.5|185.1|0
1619139900000|2021-04-23 01:05:00|187.98|185.58|187.82|185.42|188.14|185.74|187.5|185.1|0
1619140200000|2021-04-23 01:10:00|187.66|185.26|187.17|184.77|187.66|185.26|186.85|184.45|0
1619140500000|2021-04-23 01:15:00|187.01|184.61|186.85|184.45|187.33|184.93|186.53|184.13|0
1619140800000|2021-04-23 01:20:00|187.01|184.61|186.85|184.45|187.17|184.77|186.53|184.13|0
1619141100000|2021-04-23 01:25:00|186.69|184.29|187.17|184.77|187.33|184.93|186.69|184.29|0
1619141400000|2021-04-23 01:30:00|187.33|184.93|186.52|184.12|188.46|186.06|186.52|184.12|0
1619141700000|2021-04-23 01:35:00|186.36|183.96|186.36|183.96|187.16|184.76|186.04|183.64|0
1619142000000|2021-04-23 01:40:00|186.2|183.8|185.23|182.83|186.2|183.8|185.23|182.83|0
1619142300000|2021-04-23 01:45:00|185.07|182.67|185.23|182.83|185.71|183.31|185.07|182.67|0
1619142600000|2021-04-23 01:50:00|185.07|182.67|185.55|183.15|185.71|183.31|185.07|182.67|0
1619142900000|2021-04-23 01:55:00|185.39|182.99|186.03|183.63|186.03|183.63|185.07|182.67|0
1619143200000|2021-04-23 02:00:00|185.87|183.47|185.7|183.3|186.03|183.63|185.54|183.14|0
1619143500000|2021-04-23 02:05:00|185.54|183.14|186.02|183.62|186.02|183.62|185.54|183.14|0
1619143800000|2021-04-23 02:10:00|186.18|183.78|186.34|183.94|186.34|183.94|185.7|183.3|0
1619144100000|2021-04-23 02:15:00|186.18|183.78|186.02|183.62|186.5|184.1|185.7|183.3|0
1619144400000|2021-04-23 02:20:00|185.86|183.46|185.7|183.3|186.02|183.62|185.06|182.66|0
1619144700000|2021-04-23 02:25:00|185.86|183.46|186.34|183.94|186.42|184.02|185.86|183.46|0
1619145000000|2021-04-23 02:30:00|186.5|184.1|186.17|183.77|186.5|184.1|186.01|183.61|0
1619145300000|2021-04-23 02:35:00|186.33|183.93|186.33|183.93|186.65|184.25|185.85|183.45|0
1619145600000|2021-04-23 02:40:00|186.17|183.77|186.17|183.77|186.33|183.93|185.69|183.29|0
1619145900000|2021-04-23 02:45:00|186.01|183.61|186.49|184.09|186.81|184.41|186.01|183.61|0
1619146200000|2021-04-23 02:50:00|186.33|183.93|186.81|184.41|187.29|184.89|186.17|183.77|0
1619146500000|2021-04-23 02:55:00|186.65|184.25|186.16|183.76|187.13|184.73|186.16|183.76|0
1619146800000|2021-04-23 03:00:00|186|183.6|185.68|183.28|186.32|183.92|185.36|182.96|0
1619147100000|2021-04-23 03:05:00|185.52|183.12|184.71|182.31|185.68|183.28|184.71|182.31|0
1619147400000|2021-04-23 03:10:00|184.8|182.4|184.71|182.31|185.03|182.63|184.71|182.31|0
1619147700000|2021-04-23 03:15:00|184.87|182.47|184.71|182.31|184.87|182.47|184.55|182.15|0
1619148000000|2021-04-23 03:20:00|184.55|182.15|184.87|182.47|184.87|182.47|184.55|182.15|0
1619148300000|2021-04-23 03:25:00|184.71|182.31|184.71|182.31|184.87|182.47|184.71|182.31|0
1619148600000|2021-04-23 03:30:00|184.55|182.15|185.02|182.62|185.02|182.62|184.55|182.15|0
1619148900000|2021-04-23 03:35:00|184.86|182.46|184.7|182.3|185.18|182.78|184.7|182.3|0
1619149200000|2021-04-23 03:40:00|184.86|182.46|185.34|182.94|185.5|183.1|184.86|182.46|0
1619149500000|2021-04-23 03:45:00|185.18|182.78|185.18|182.78|185.18|182.78|185.02|182.62|0
1619149800000|2021-04-23 03:50:00|185.34|182.94|185.82|183.42|186.14|183.74|185.34|182.94|0
1619150100000|2021-04-23 03:55:00|185.98|183.58|185.65|183.25|186.14|183.74|185.65|183.25|0
1619150400000|2021-04-23 04:00:00|185.49|183.09|185.65|183.25|185.9|183.5|185.33|182.93|0
1619150700000|2021-04-23 04:05:00|185.57|183.17|185.49|183.09|185.57|183.17|185.33|182.93|0
1619151000000|2021-04-23 04:10:00|185.33|182.93|185.49|183.09|185.65|183.25|185.33|182.93|0
1619151300000|2021-04-23 04:15:00|185.33|182.93|185.32|182.92|185.33|182.93|185|182.6|0
1619151600000|2021-04-23 04:20:00|185.25|182.85|185.16|182.76|185.32|182.92|185|182.6|0
1619151900000|2021-04-23 04:25:00|185.32|182.92|185.16|182.76|185.32|182.92|185.16|182.76|0
1619152200000|2021-04-23 04:30:00|185.32|182.92|185.8|183.4|186.12|183.72|185.32|182.92|0
1619152500000|2021-04-23 04:35:00|185.64|183.24|185.96|183.56|185.96|183.56|185.64|183.24|0
1619152800000|2021-04-23 04:40:00|185.8|183.4|186.6|184.2|186.6|184.2|185.8|183.4|0
1619153100000|2021-04-23 04:45:00|186.44|184.04|186.27|183.87|186.92|184.52|186.27|183.87|0
1619153400000|2021-04-23 04:50:00|186.11|183.71|186.11|183.71|186.27|183.87|185.95|183.55|0
1619153700000|2021-04-23 04:55:00|186.19|183.79|186.11|183.71|186.27|183.87|185.95|183.55|0
1619154000000|2021-04-23 05:00:00|185.95|183.55|185.95|183.55|186.27|183.87|185.63|183.23|0
1619154300000|2021-04-23 05:05:00|185.78|183.38|182.16|179.76|186.75|184.35|182|179.6|0
1619154600000|2021-04-23 05:10:00|181.83|179.43|182.16|179.76|182.65|180.25|181.83|179.43|0
1619154900000|2021-04-23 05:15:00|181.99|179.59|181.83|179.43|182.32|179.92|181.83|179.43|0
1619155200000|2021-04-23 05:20:00|181.99|179.59|181.99|179.59|182.31|179.91|181.83|179.43|0
1619155500000|2021-04-23 05:25:00|181.83|179.43|182.64|180.24|182.64|180.24|181.83|179.43|0
1619155800000|2021-04-23 05:30:00|182.8|180.4|182.64|180.24|183.62|181.22|182.64|180.24|0
1619156100000|2021-04-23 05:35:00|182.47|180.07|182.47|180.07|182.47|180.07|181.98|179.58|0
1619156400000|2021-04-23 05:40:00|182.31|179.91|182.31|179.91|182.31|179.91|182.14|179.74|0
1619156700000|2021-04-23 05:45:00|182.47|180.07|181.17|178.77|182.96|180.56|181.17|178.77|0
1619157000000|2021-04-23 05:50:00|181.33|178.93|181.16|178.76|181.65|179.25|180.84|178.44|0
1619157300000|2021-04-23 05:55:00|181.33|178.93|181.49|179.09|181.65|179.25|181.16|178.76|0
1619157600000|2021-04-23 06:00:00|181.32|178.92|182.13|179.73|182.13|179.73|181|178.6|0
1619157900000|2021-04-23 06:05:00|181.97|179.57|181.97|179.57|182.3|179.9|181.48|179.08|0
1619158200000|2021-04-23 06:10:00|182.13|179.73|184.42|182.02|184.42|182.02|182.13|179.73|0
1619158500000|2021-04-23 06:15:00|184.34|181.94|185.56|183.16|186.39|183.99|184.09|181.69|0
1619158800000|2021-04-23 06:20:00|185.4|183|184.9|182.5|185.4|183|184.08|181.68|0
1619159100000|2021-04-23 06:25:00|185.07|182.67|186.55|184.15|186.55|184.15|184.57|182.17|0
1619159400000|2021-04-23 06:30:00|186.38|183.98|185.56|183.16|186.38|183.98|185.06|182.66|0
1619159700000|2021-04-23 06:35:00|185.72|183.32|185.06|182.66|185.88|183.48|184.9|182.5|0
1619160000000|2021-04-23 06:40:00|184.9|182.5|184.57|182.17|185.55|183.15|184.4|182|0
1619160300000|2021-04-23 06:45:00|184.4|182|183.91|181.51|184.73|182.33|183.75|181.35|0
1619160600000|2021-04-23 06:50:00|184.07|181.67|184.23|181.83|184.56|182.16|183.74|181.34|0
1619160900000|2021-04-23 06:55:00|184.4|182|184.89|182.49|185.71|183.31|183.91|181.51|0
1619161200000|2021-04-23 07:00:00|184.23|181.83|186.81|184.41|188.06|185.66|183.42|181.02|0
1619161500000|2021-04-23 07:05:00|186.77|184.77|186.61|184.61|187.9|185.9|186.28|184.28|0
1619161800000|2021-04-23 07:10:00|186.77|184.77|185.8|183.8|187.58|185.58|185.56|183.56|0
1619162100000|2021-04-23 07:15:00|185.31|183.31|183.86|181.86|185.31|183.31|183.86|181.86|0
1619162400000|2021-04-23 07:20:00|183.7|181.7|184.66|182.66|184.66|182.66|183.38|181.38|0
1619162700000|2021-04-23 07:25:00|184.82|182.82|184.5|182.5|184.98|182.98|183.7|181.7|0
1619163000000|2021-04-23 07:30:00|184.42|182.42|185.46|183.46|185.63|183.63|184.42|182.42|0
1619163300000|2021-04-23 07:35:00|185.63|183.63|185.3|183.3|185.63|183.63|185.14|183.14|0
1619163600000|2021-04-23 07:40:00|185.46|183.46|183.21|181.21|185.46|183.46|183.05|181.05|0
1619163900000|2021-04-23 07:45:00|183.37|181.37|181.5|179.5|183.53|181.53|181.5|179.5|0
1619164200000|2021-04-23 07:50:00|181.34|179.34|181.18|179.18|182.14|180.14|181.02|179.02|0
1619164500000|2021-04-23 07:55:00|181.02|179.02|180.7|178.7|181.34|179.34|180.22|178.22|0
1619164800000|2021-04-23 08:00:00|180.54|178.54|181.66|179.66|181.98|179.98|180.54|178.54|0
1619165100000|2021-04-23 08:05:00|181.82|179.82|182.14|180.14|182.62|180.62|181.82|179.82|0
1619165400000|2021-04-23 08:10:00|182.3|180.3|182.45|180.45|182.61|180.61|181.98|179.98|0
1619165700000|2021-04-23 08:15:00|182.61|180.61|182.45|180.45|183.26|181.26|182.45|180.45|0
1619166000000|2021-04-23 08:20:00|182.29|180.29|182.93|180.93|183.58|181.58|182.29|180.29|0
1619166300000|2021-04-23 08:25:00|183.09|181.09|183.25|181.25|183.41|181.41|182.77|180.77|0
1619166600000|2021-04-23 08:30:00|183.09|181.09|181.64|179.64|183.09|181.09|181.64|179.64|0
1619166900000|2021-04-23 08:35:00|181.73|179.73|181.96|179.96|182.12|180.12|181.64|179.64|0
1619167200000|2021-04-23 08:40:00|181.8|179.8|181.96|179.96|182.6|180.6|181.64|179.64|0
1619167500000|2021-04-23 08:45:00|181.8|179.8|181.48|179.48|182.28|180.28|181.48|179.48|0
1619167800000|2021-04-23 08:50:00|181.32|179.32|181.48|179.48|181.96|179.96|181|179|0
1619168100000|2021-04-23 08:55:00|181.32|179.32|182.11|180.11|182.27|180.27|181.32|179.32|0
1619168400000|2021-04-23 09:00:00|182.27|180.27|183.24|181.24|183.24|181.24|182.11|180.11|0
1619168700000|2021-04-23 09:05:00|183.4|181.4|183.39|181.39|183.4|181.4|183.07|181.07|0
1619169000000|2021-04-23 09:10:00|183.55|181.55|184.04|182.04|184.36|182.36|183.55|181.55|0
1619169300000|2021-04-23 09:15:00|184.2|182.2|183.39|181.39|184.2|182.2|183.07|181.07|0
1619169600000|2021-04-23 09:20:00|183.23|181.23|183.39|181.39|183.39|181.39|183.23|181.23|0
1619169900000|2021-04-23 09:25:00|183.55|181.55|183.06|181.06|184.35|182.35|182.9|180.9|0
1619170200000|2021-04-23 09:30:00|182.9|180.9|183.7|181.7|183.87|181.87|182.9|180.9|0
1619170500000|2021-04-23 09:35:00|183.54|181.54|182.58|180.58|183.54|181.54|182.58|180.58|0
1619170800000|2021-04-23 09:40:00|182.42|180.42|182.58|180.58|183.22|181.22|182.42|180.42|0
1619171100000|2021-04-23 09:45:00|182.74|180.74|183.7|181.7|183.86|181.86|182.73|180.73|0
1619171400000|2021-04-23 09:50:00|183.54|181.54|183.37|181.37|184.5|182.5|183.21|181.21|0
1619171700000|2021-04-23 09:55:00|183.21|181.21|183.69|181.69|183.69|181.69|182.73|180.73|0
1619172000000|2021-04-23 10:00:00|183.53|181.53|182.73|180.73|183.85|181.85|182.73|180.73|0
1619172300000|2021-04-23 10:05:00|183.21|181.21|182.24|180.24|183.37|181.37|182.08|180.08|0
1619172600000|2021-04-23 10:10:00|182.08|180.08|182.72|180.72|182.88|180.88|182.08|180.08|0
1619172900000|2021-04-23 10:15:00|182.88|180.88|182.21|180.21|183.85|181.85|182.21|180.21|0
1619173200000|2021-04-23 10:20:00|183.69|181.69|183.52|181.52|183.69|181.69|183.36|181.36|0
1619173500000|2021-04-23 10:25:00|183.68|181.68|182.56|180.56|184|182|182.56|180.56|0
1619173800000|2021-04-23 10:30:00|182.39|180.39|183.2|181.2|183.2|181.2|182.39|180.39|0
1619174100000|2021-04-23 10:35:00|183.03|181.03|183.68|181.68|183.68|181.68|183.03|181.03|0
1619174400000|2021-04-23 10:40:00|183.35|181.35|182.71|180.71|183.35|181.35|182.55|180.55|0
1619174700000|2021-04-23 10:45:00|182.55|180.55|181.91|179.91|182.71|180.71|181.75|179.75|0
1619175000000|2021-04-23 10:50:00|182.07|180.07|181.58|179.58|182.55|180.55|181.58|179.58|0
1619175300000|2021-04-23 10:55:00|181.74|179.74|182.86|180.86|183.35|181.35|181.74|179.74|0
1619175600000|2021-04-23 11:00:00|182.54|180.54|182.54|180.54|183.51|181.51|182.22|180.22|0
1619175900000|2021-04-23 11:05:00|182.7|180.7|183.34|181.34|183.34|181.34|181.74|179.74|0
1619176200000|2021-04-23 11:10:00|183.66|181.66|182.86|180.86|183.82|181.82|182.7|180.7|0
1619176500000|2021-04-23 11:15:00|183.18|181.18|183.18|181.18|183.5|181.5|182.7|180.7|0
1619176800000|2021-04-23 11:20:00|183.34|181.34|183.82|181.82|183.98|181.98|183.34|181.34|0
1619177100000|2021-04-23 11:25:00|183.98|181.98|183.33|181.33|183.98|181.98|183.17|181.17|0
1619177400000|2021-04-23 11:30:00|183.17|181.17|183.17|181.17|183.33|181.33|182.85|180.85|0
1619177700000|2021-04-23 11:35:00|183.33|181.33|183.65|181.65|183.81|181.81|182.69|180.69|0
1619178000000|2021-04-23 11:40:00|183.49|181.49|184.62|182.62|184.78|182.78|183.49|181.49|0
1619178300000|2021-04-23 11:45:00|184.7|182.7|184.61|182.61|184.78|182.78|184.29|182.29|0
1619178600000|2021-04-23 11:50:00|184.78|182.78|184.13|182.13|184.94|182.94|184.13|182.13|0
1619178900000|2021-04-23 11:55:00|183.97|181.97|184.29|182.29|184.61|182.61|183.8|181.8|0
1619179200000|2021-04-23 12:00:00|184.12|182.12|184.28|182.28|184.61|182.61|183|181|0
1619179500000|2021-04-23 12:05:00|184.12|182.12|184.12|182.12|184.61|182.61|183.48|181.48|0
1619179800000|2021-04-23 12:10:00|184.28|182.28|184.6|182.6|184.77|182.77|184.12|182.12|0
1619180100000|2021-04-23 12:15:00|184.44|182.44|185.73|183.73|185.73|183.73|184.28|182.28|0
1619180400000|2021-04-23 12:20:00|185.41|183.41|186.22|184.22|186.71|184.71|185.09|183.09|0
1619180700000|2021-04-23 12:25:00|186.38|184.38|187.44|185.44|187.44|185.44|186.38|184.38|0
1619181000000|2021-04-23 12:30:00|187.6|185.6|188.41|186.41|188.41|186.41|186.79|184.79|0
1619181300000|2021-04-23 12:35:00|188.09|186.09|187.27|185.27|188.57|186.57|187.11|185.11|0
1619181600000|2021-04-23 12:40:00|187.43|185.43|187.59|185.59|187.59|185.59|186.78|184.78|0
1619181900000|2021-04-23 12:45:00|187.43|185.43|187.27|185.27|187.59|185.59|186.78|184.78|0
1619182200000|2021-04-23 12:50:00|187.43|185.43|187.59|185.59|187.91|185.91|187.1|185.1|0
1619182500000|2021-04-23 12:55:00|187.75|185.75|187.42|185.42|187.75|185.75|187.1|185.1|0
1619182800000|2021-04-23 13:00:00|187.26|185.26|186.45|184.45|187.26|185.26|186.45|184.45|0
1619183100000|2021-04-23 13:05:00|186.29|184.29|187.26|185.26|187.42|185.42|186.29|184.29|0
1619183400000|2021-04-23 13:10:00|187.1|185.1|185.96|183.96|187.74|185.74|185.15|183.15|0
1619183700000|2021-04-23 13:15:00|185.8|183.8|186.44|184.44|186.61|184.61|185.64|183.64|0
1619184000000|2021-04-23 13:20:00|186.28|184.28|185.79|183.79|186.44|184.44|185.79|183.79|0
1619184300000|2021-04-23 13:25:00|185.96|183.96|186.44|184.44|186.44|184.44|185.79|183.79|0
1619184600000|2021-04-23 13:30:00|186.28|184.28|183.54|181.54|186.76|184.76|183.38|181.38|0
1619184900000|2021-04-23 13:35:00|183.7|181.7|183.32|181.32|184.12|182.12|181.87|179.87|0
1619185200000|2021-04-23 13:40:00|182.83|180.83|182.51|180.51|184.12|182.12|182.51|180.51|0
1619185500000|2021-04-23 13:45:00|182.67|180.67|181.06|179.06|184.61|182.61|181.06|179.06|0
1619185800000|2021-04-23 13:50:00|180.9|178.9|178.19|176.19|181.22|179.22|177.71|175.71|0
1619186100000|2021-04-23 13:55:00|177.87|175.87|176.92|174.92|178.51|176.51|176.92|174.92|0
1619186400000|2021-04-23 14:00:00|176.76|174.76|175.66|173.66|177.24|175.24|175.5|173.5|0
1619186700000|2021-04-23 14:05:00|176.13|174.13|176.41|174.41|177.17|175.17|175.66|173.66|0
1619187000000|2021-04-23 14:10:00|176.25|174.25|175.94|173.94|176.57|174.57|175.78|173.78|0
1619187300000|2021-04-23 14:15:00|176.1|174.1|177.19|175.19|177.35|175.35|175.78|173.78|0
1619187600000|2021-04-23 14:20:00|177.04|175.04|176.88|174.88|177.83|175.83|176.56|174.56|0
1619187900000|2021-04-23 14:25:00|176.72|174.72|176.4|174.4|177.03|175.03|176.09|174.09|0
1619188200000|2021-04-23 14:30:00|176.25|174.25|172.34|170.34|177.03|175.03|171.72|169.72|0
1619188500000|2021-04-23 14:35:00|172.5|170.5|170.2|168.2|172.5|170.5|169.58|167.58|0
1619188800000|2021-04-23 14:40:00|170.05|168.05|170.04|168.04|170.2|168.2|169.12|167.12|0
1619189100000|2021-04-23 14:45:00|170.35|168.35|167.74|165.74|170.67|168.67|166.21|164.21|0
1619189400000|2021-04-23 14:50:00|168.05|166.05|167.69|165.69|169.39|167.39|167.69|165.69|0
1619189700000|2021-04-23 14:55:00|167.23|165.23|164.63|162.63|167.23|165.23|164.48|162.48|0
1619190000000|2021-04-23 15:00:00|164.78|162.78|166.3|164.3|166.76|164.76|164.78|162.78|0
1619190300000|2021-04-23 15:05:00|166.15|164.15|166.92|164.92|166.92|164.92|164.93|162.93|0
1619190600000|2021-04-23 15:10:00|166.91|164.91|164.77|162.77|166.91|164.91|164.77|162.77|0
1619190900000|2021-04-23 15:15:00|164.62|162.62|163.25|161.25|164.62|162.62|162.65|160.65|0
1619191200000|2021-04-23 15:20:00|163.1|161.1|163.4|161.4|163.71|161.71|162.8|160.8|0
1619191500000|2021-04-23 15:25:00|163.25|161.25|163.55|161.55|163.7|161.7|162.8|160.8|0
1619191800000|2021-04-23 15:30:00|163.4|161.4|163.4|161.4|163.55|161.55|162.79|160.79|0
1619192100000|2021-04-23 15:35:00|163.1|161.1|163.4|161.4|163.55|161.55|162.94|160.94|0
1619192400000|2021-04-23 15:40:00|163.25|161.25|163.55|161.55|164.46|162.46|162.94|160.94|0
1619192700000|2021-04-23 15:45:00|163.7|161.7|161.88|159.88|163.7|161.7|161.73|159.73|0
1619193000000|2021-04-23 15:50:00|162.03|160.03|162.03|160.03|162.63|160.63|161.73|159.73|0
1619193300000|2021-04-23 15:55:00|161.88|159.88|163.08|161.08|163.08|161.08|161.73|159.73|0
1619193600000|2021-04-23 16:00:00|162.78|160.78|162.18|160.18|162.93|160.93|161.88|159.88|0
1619193900000|2021-04-23 16:05:00|162.03|160.03|161.57|159.57|162.18|160.18|161.42|159.42|0
1619194200000|2021-04-23 16:10:00|161.72|159.72|162.32|160.32|162.47|160.47|161.72|159.72|0
1619194500000|2021-04-23 16:15:00|162.17|160.17|161.72|159.72|162.17|160.17|161.42|159.42|0
1619194800000|2021-04-23 16:20:00|161.57|159.57|161.57|159.57|162.02|160.02|161.41|159.41|0
1619195100000|2021-04-23 16:25:00|161.72|159.72|162.17|160.17|162.32|160.32|161.56|159.56|0
1619195400000|2021-04-23 16:30:00|162.01|160.01|160.96|158.96|162.01|160.01|160.81|158.81|0
1619195700000|2021-04-23 16:35:00|160.81|158.81|161.41|159.41|161.56|159.56|160.66|158.66|0
1619196000000|2021-04-23 16:40:00|161.26|159.26|160.44|158.44|161.99|159.99|159.61|157.61|0
1619196300000|2021-04-23 16:45:00|160.59|158.59|158.36|156.36|160.74|158.74|158.21|156.21|0
1619196600000|2021-04-23 16:50:00|158.21|156.21|157.61|155.61|158.21|156.21|157.61|155.61|0
1619196900000|2021-04-23 16:55:00|157.76|155.76|158.5|156.5|158.94|156.94|157.61|155.61|0
1619197200000|2021-04-23 17:00:00|158.2|156.2|159.24|157.24|159.39|157.39|158.2|156.2|0
1619197500000|2021-04-23 17:05:00|159.09|157.09|158.64|156.64|159.09|157.09|158.35|156.35|0
1619197800000|2021-04-23 17:10:00|158.49|156.49|158.79|156.79|158.94|156.94|158.2|156.2|0
1619198100000|2021-04-23 17:15:00|158.64|156.64|158.79|156.79|158.93|156.93|158.34|156.34|0
1619198400000|2021-04-23 17:20:00|158.93|156.93|159.08|157.08|159.23|157.23|158.64|156.64|0
1619198700000|2021-04-23 17:25:00|159.23|157.23|159.01|157.01|159.82|157.82|158.93|156.93|0
1619199000000|2021-04-23 17:30:00|158.78|156.78|158.33|156.33|158.93|156.93|158.19|156.19|0
1619199300000|2021-04-23 17:35:00|158.19|156.19|157.89|155.89|158.33|156.33|157.89|155.89|0
1619199600000|2021-04-23 17:40:00|157.74|155.74|157.59|155.59|157.89|155.89|157|155|0
1619199900000|2021-04-23 17:45:00|157.74|155.74|158.33|156.33|158.62|156.62|157.74|155.74|0
1619200200000|2021-04-23 17:50:00|158.48|156.48|159.07|157.07|159.22|157.22|158.33|156.33|0
1619200500000|2021-04-23 17:55:00|158.92|156.92|159.06|157.06|159.07|157.07|158.62|156.62|0
1619200800000|2021-04-23 18:00:00|158.92|156.92|158.62|156.62|159.21|157.21|158.32|156.32|0
1619201100000|2021-04-23 18:05:00|158.77|156.77|158.17|156.17|158.77|156.77|157.88|155.88|0
1619201400000|2021-04-23 18:10:00|158.02|156.02|158.32|156.32|158.32|156.32|157.73|155.73|0
1619201700000|2021-04-23 18:15:00|158.25|156.25|157.8|155.8|158.46|156.46|157.06|155.06|0
1619202000000|2021-04-23 18:20:00|157.65|155.65|157.95|155.95|158.1|156.1|157.51|155.51|0
1619202300000|2021-04-23 18:25:00|158.1|156.1|157.65|155.65|159|157|157.65|155.65|0
1619202600000|2021-04-23 18:30:00|157.5|155.5|157.35|155.35|157.8|155.8|157.2|155.2|0
1619202900000|2021-04-23 18:35:00|157.5|155.5|157.5|155.5|158.09|156.09|157.35|155.35|0
1619203200000|2021-04-23 18:40:00|157.35|155.35|156.75|154.75|157.35|155.35|156.45|154.45|0
1619203500000|2021-04-23 18:45:00|156.6|154.6|156.45|154.45|157.05|155.05|156.3|154.3|0
1619203800000|2021-04-23 18:50:00|156.3|154.3|154.97|152.97|156.3|154.3|154.82|152.82|0
1619204100000|2021-04-23 18:55:00|155.12|153.12|155.56|153.56|155.56|153.56|154.38|152.38|0
1619204400000|2021-04-23 19:00:00|155.41|153.41|156.45|154.45|156.45|154.45|155.12|153.12|0
1619204700000|2021-04-23 19:05:00|156.3|154.3|155.41|153.41|156.3|154.3|154.82|152.82|0
1619205000000|2021-04-23 19:10:00|155.55|153.55|154.52|152.52|155.55|153.55|154.52|152.52|0
1619205300000|2021-04-23 19:15:00|154.67|152.67|154.37|152.37|154.81|152.81|154.22|152.22|0
1619205600000|2021-04-23 19:20:00|154.22|152.22|153.2|151.2|154.52|152.52|153.05|151.05|0
1619205900000|2021-04-23 19:25:00|153.34|151.34|153.68|151.68|154.27|152.27|153.19|151.19|0
1619206200000|2021-04-23 19:30:00|153.83|151.83|151.79|149.79|153.83|151.83|151.79|149.79|0
1619206500000|2021-04-23 19:35:00|151.64|149.64|153.97|151.97|154.12|152.12|151.06|149.06|0
1619206800000|2021-04-23 19:40:00|153.83|151.83|156.3|154.3|156.45|154.45|153.83|151.83|0
1619207100000|2021-04-23 19:45:00|156.6|154.6|156.87|154.87|158.51|156.51|155.84|153.84|0
1619207400000|2021-04-23 19:50:00|156.73|154.73|158.88|156.88|159.55|157.55|156.58|154.58|0
1619207700000|2021-04-23 19:55:00|159.1|157.1|160.44|158.44|160.59|158.59|158.5|156.5|0
1619208000000|2021-04-23 20:00:00|159.84|157.84|161.49|159.49|161.64|159.64|159.84|157.84|0
1619208300000|2021-04-23 20:05:00|161.34|159.34|162.39|160.39|162.54|160.54|161.19|159.19|0
1619208600000|2021-04-23 20:10:00|162.24|160.24|162.62|160.62|163|161|161.94|159.94|0
1619420700000|2021-04-26 07:05:00|160.82|158.82|159.63|157.63|160.97|158.97|159.63|157.63|0
1619421000000|2021-04-26 07:10:00|159.78|157.78|160.67|158.67|161.11|159.11|159.33|157.33|0
1619421300000|2021-04-26 07:15:00|160.59|158.59|160.96|158.96|160.96|158.96|160.52|158.52|0
1619421600000|2021-04-26 07:20:00|161.11|159.11|160.36|158.36|161.11|159.11|160.36|158.36|0
1619421900000|2021-04-26 07:25:00|160.51|158.51|160.36|158.36|160.51|158.51|159.77|157.77|0
1619422200000|2021-04-26 07:30:00|160.21|158.21|161.1|159.1|161.4|159.4|160.21|158.21|0
1619422500000|2021-04-26 07:35:00|161.25|159.25|161.25|159.25|161.85|159.85|161.1|159.1|0
1619422800000|2021-04-26 07:40:00|161.1|159.1|161.1|159.1|161.25|159.25|161.1|159.1|0
1619423100000|2021-04-26 07:45:00|160.95|158.95|161.84|159.84|161.84|159.84|160.95|158.95|0
1619423400000|2021-04-26 07:50:00|161.69|159.69|162.14|160.14|162.14|160.14|161.69|159.69|0
1619423700000|2021-04-26 07:55:00|161.99|159.99|161.69|159.69|161.99|159.99|161.54|159.54|0
1619424000000|2021-04-26 08:00:00|161.54|159.54|161.24|159.24|161.84|159.84|161.09|159.09|0
1619424300000|2021-04-26 08:05:00|161.39|159.39|161.68|159.68|161.83|159.83|161.24|159.24|0
1619424600000|2021-04-26 08:10:00|161.53|159.53|161.38|159.38|161.98|159.98|161.23|159.23|0
1619424900000|2021-04-26 08:15:00|161.53|159.53|161.68|159.68|161.83|159.83|161.38|159.38|0
1619425200000|2021-04-26 08:20:00|161.53|159.53|162.27|160.27|163.02|161.02|161.38|159.38|0
1619425500000|2021-04-26 08:25:00|162.12|160.12|162.27|160.27|163.32|161.32|162.12|160.12|0
1619425800000|2021-04-26 08:30:00|162.57|160.57|163.77|161.77|163.77|161.77|162.27|160.27|0
1619426100000|2021-04-26 08:35:00|163.62|161.62|164.67|162.67|165.13|163.13|163.55|161.55|0
1619426400000|2021-04-26 08:40:00|164.97|162.97|164.37|162.37|164.97|162.97|163.92|161.92|0
1619426700000|2021-04-26 08:45:00|164.45|162.45|164.37|162.37|164.82|162.82|164.07|162.07|0
1619427000000|2021-04-26 08:50:00|164.52|162.52|164.36|162.36|164.82|162.82|164.21|162.21|0
1619427300000|2021-04-26 08:55:00|164.51|162.51|164.21|162.21|164.82|162.82|164.21|162.21|0
1619427600000|2021-04-26 09:00:00|164.36|162.36|164.36|162.36|164.51|162.51|164.06|162.06|0
1619427900000|2021-04-26 09:05:00|164.51|162.51|163.9|161.9|164.51|162.51|163.9|161.9|0
1619428200000|2021-04-26 09:10:00|164.05|162.05|163.75|161.75|164.21|162.21|163.75|161.75|0
1619428500000|2021-04-26 09:15:00|163.9|161.9|163.3|161.3|163.9|161.9|163.23|161.23|0
1619428800000|2021-04-26 09:20:00|163.15|161.15|162.84|160.84|163.23|161.23|162.69|160.69|0
1619429100000|2021-04-26 09:25:00|162.99|160.99|163.44|161.44|163.52|161.52|162.99|160.99|0
1619429400000|2021-04-26 09:30:00|163.59|161.59|164.19|162.19|164.34|162.34|163.29|161.29|0
1619429700000|2021-04-26 09:35:00|164.04|162.04|164.49|162.49|164.65|162.65|163.74|161.74|0
1619430000000|2021-04-26 09:40:00|164.64|162.64|164.04|162.04|164.64|162.64|164.04|162.04|0
1619430300000|2021-04-26 09:45:00|163.89|161.89|163.28|161.28|163.89|161.89|163.28|161.28|0
1619430600000|2021-04-26 09:50:00|163.36|161.36|163.88|161.88|164.03|162.03|163.36|161.36|0
1619430900000|2021-04-26 09:55:00|163.96|161.96|164.03|162.03|164.33|162.33|163.73|161.73|0
1619431200000|2021-04-26 10:00:00|164.18|162.18|164.93|162.93|165.84|163.84|164.18|162.18|0
1619431500000|2021-04-26 10:05:00|165.09|163.09|164.03|162.03|165.09|163.09|163.88|161.88|0
1619431800000|2021-04-26 10:10:00|163.88|161.88|163.72|161.72|164.33|162.33|163.12|161.12|0
1619432100000|2021-04-26 10:15:00|163.57|161.57|164.47|162.47|164.47|162.47|163.57|161.57|0
1619432400000|2021-04-26 10:20:00|164.55|162.55|164.1|162.1|164.93|162.93|164.1|162.1|0
1619432700000|2021-04-26 10:25:00|164.02|162.02|163.57|161.57|164.32|162.32|163.57|161.57|0
1619433000000|2021-04-26 10:30:00|163.72|161.72|163.79|161.79|163.87|161.87|163.56|161.56|0
1619433300000|2021-04-26 10:35:00|163.86|161.86|164.62|162.62|164.62|162.62|163.71|161.71|0
1619433600000|2021-04-26 10:40:00|164.77|162.77|164.46|162.46|164.77|162.77|164.31|162.31|0
1619433900000|2021-04-26 10:45:00|164.61|162.61|164.76|162.76|164.92|162.92|164.46|162.46|0
1619434200000|2021-04-26 10:50:00|164.61|162.61|163.85|161.85|164.76|162.76|163.85|161.85|0
1619434500000|2021-04-26 10:55:00|164|162|164.61|162.61|164.61|162.61|163.55|161.55|0
1619434800000|2021-04-26 11:00:00|164.76|162.76|164.3|162.3|164.76|162.76|163.7|161.7|0
1619435100000|2021-04-26 11:05:00|164.15|162.15|163.7|161.7|165.36|163.36|163.7|161.7|0
1619435400000|2021-04-26 11:10:00|163.55|161.55|162.94|160.94|163.93|161.93|162.94|160.94|0
1619435700000|2021-04-26 11:15:00|162.79|160.79|163.24|161.24|163.24|161.24|162.64|160.64|0
1619436000000|2021-04-26 11:20:00|163.09|161.09|163.24|161.24|163.69|161.69|163.09|161.09|0
1619436300000|2021-04-26 11:25:00|163.39|161.39|163.54|161.54|163.84|161.84|163.24|161.24|0
1619436600000|2021-04-26 11:30:00|163.84|161.84|163.53|161.53|163.84|161.84|162.93|160.93|0
1619436900000|2021-04-26 11:35:00|163.38|161.38|163.38|161.38|163.53|161.53|163.08|161.08|0
1619437200000|2021-04-26 11:40:00|163.53|161.53|163.08|161.08|163.68|161.68|163.08|161.08|0
1619437500000|2021-04-26 11:45:00|162.93|160.93|162.63|160.63|163.23|161.23|162.63|160.63|0
1619437800000|2021-04-26 11:50:00|162.48|160.48|161.87|159.87|162.48|160.48|161.87|159.87|0
1619438100000|2021-04-26 11:55:00|161.72|159.72|161.87|159.87|161.87|159.87|161.57|159.57|0
1619438400000|2021-04-26 12:00:00|161.72|159.72|161.87|159.87|162.17|160.17|161.57|159.57|0
1619438700000|2021-04-26 12:05:00|161.72|159.72|161.57|159.57|161.87|159.87|161.27|159.27|0
1619439000000|2021-04-26 12:10:00|161.72|159.72|162.01|160.01|162.02|160.02|161.57|159.57|0
1619439300000|2021-04-26 12:15:00|161.87|159.87|161.86|159.86|162.31|160.31|161.12|159.12|0
1619439600000|2021-04-26 12:20:00|161.71|159.71|160.96|158.96|162.01|160.01|160.82|158.82|0
1619439900000|2021-04-26 12:25:00|161.11|159.11|161.26|159.26|161.56|159.56|160.96|158.96|0
1619440200000|2021-04-26 12:30:00|161.19|159.19|161.86|159.86|162.01|160.01|161.11|159.11|0
1619440500000|2021-04-26 12:35:00|162.01|160.01|160.96|158.96|162.15|160.15|160.81|158.81|0
1619440800000|2021-04-26 12:40:00|160.81|158.81|161.4|159.4|161.4|159.4|160.51|158.51|0
1619441100000|2021-04-26 12:45:00|161.25|159.25|161.1|159.1|161.25|159.25|160.66|158.66|0
1619441400000|2021-04-26 12:50:00|160.95|158.95|159.91|157.91|160.95|158.95|159.91|157.91|0
1619441700000|2021-04-26 12:55:00|160.06|158.06|160.95|158.95|160.95|158.95|160.06|158.06|0
1619442000000|2021-04-26 13:00:00|160.8|158.8|160.8|158.8|160.95|158.95|160.35|158.35|0
1619442300000|2021-04-26 13:05:00|160.65|158.65|160.05|158.05|160.65|158.65|159.9|157.9|0
1619442600000|2021-04-26 13:10:00|160.2|158.2|159.9|157.9|160.35|158.35|159.9|157.9|0
1619442900000|2021-04-26 13:15:00|160.05|158.05|160.05|158.05|160.2|158.2|159.9|157.9|0
1619443200000|2021-04-26 13:20:00|159.9|157.9|158.27|156.27|160.05|158.05|158.27|156.27|0
1619443500000|2021-04-26 13:25:00|158.12|156.12|157.38|155.38|158.56|156.56|157.38|155.38|0
1619443800000|2021-04-26 13:30:00|156.94|154.94|156.5|154.5|157.67|155.67|155.77|153.77|0
1619444100000|2021-04-26 13:35:00|156.79|154.79|155.47|153.47|156.79|154.79|154.89|152.89|0
1619444400000|2021-04-26 13:40:00|155.33|153.33|154.74|152.74|156.49|154.49|154.31|152.31|0
1619444700000|2021-04-26 13:45:00|154.89|152.89|155.03|153.03|155.32|153.32|154.45|152.45|0
1619445000000|2021-04-26 13:50:00|155.18|153.18|157.66|155.66|158.7|156.7|155.03|153.03|0
1619445300000|2021-04-26 13:55:00|157.37|155.37|155.46|153.46|157.37|155.37|155.17|153.17|0
1619445600000|2021-04-26 14:00:00|155.75|153.75|154.44|152.44|155.9|153.9|154|152|0
1619445900000|2021-04-26 14:05:00|154.29|152.29|153.57|151.57|154.29|152.29|153.42|151.42|0
1619446200000|2021-04-26 14:10:00|153.71|151.71|153.28|151.28|154.29|152.29|153.13|151.13|0
1619446500000|2021-04-26 14:15:00|153.42|151.42|154.72|152.72|155.75|153.75|153.13|151.13|0
1619446800000|2021-04-26 14:20:00|154.58|152.58|153.85|151.85|154.87|152.87|153.56|151.56|0
1619447100000|2021-04-26 14:25:00|153.7|151.7|155.16|153.16|155.74|153.74|153.7|151.7|0
1619447400000|2021-04-26 14:30:00|154.86|152.86|155.45|153.45|155.74|153.74|154.72|152.72|0
1619447700000|2021-04-26 14:35:00|155.3|153.3|154.86|152.86|155.88|153.88|154.71|152.71|0
1619448000000|2021-04-26 14:40:00|154.71|152.71|155.44|153.44|155.59|153.59|154.71|152.71|0
1619448300000|2021-04-26 14:45:00|155.59|153.59|155|153|156.17|154.17|154.71|152.71|0
1619448600000|2021-04-26 14:50:00|155.29|153.29|155.88|153.88|156.46|154.46|153.98|151.98|0
1619448900000|2021-04-26 14:55:00|156.03|154.03|156.02|154.02|156.32|154.32|155.73|153.73|0
1619449200000|2021-04-26 15:00:00|155.88|153.88|154.42|152.42|156.17|154.17|153.84|151.84|0
1619449500000|2021-04-26 15:05:00|154.28|152.28|154.27|152.27|154.71|152.71|153.84|151.84|0
1619449800000|2021-04-26 15:10:00|154.42|152.42|154.13|152.13|154.71|152.71|153.84|151.84|0
1619450100000|2021-04-26 15:15:00|154.27|152.27|154.85|152.85|155.43|153.43|153.84|151.84|0
1619450400000|2021-04-26 15:20:00|154.7|152.7|154.41|152.41|154.85|152.85|154.27|152.27|0
1619450700000|2021-04-26 15:25:00|154.56|152.56|154.99|152.99|155.14|153.14|154.41|152.41|0
1619451000000|2021-04-26 15:30:00|155.14|153.14|155.57|153.57|155.57|153.57|154.99|152.99|0
1619451300000|2021-04-26 15:35:00|155.42|153.42|155.57|153.57|155.71|153.71|154.84|152.84|0
1619451600000|2021-04-26 15:40:00|155.42|153.42|155.86|153.86|155.86|153.86|155.27|153.27|0
1619451900000|2021-04-26 15:45:00|155.71|153.71|156.44|154.44|156.58|154.58|155.42|153.42|0
1619452200000|2021-04-26 15:50:00|156.58|154.58|156|154|156.73|154.73|155.85|153.85|0
1619452500000|2021-04-26 15:55:00|156.14|154.14|156.43|154.43|156.58|154.58|155.99|153.99|0
1619452800000|2021-04-26 16:00:00|156.29|154.29|156.43|154.43|157.46|155.46|155.99|153.99|0
1619453100000|2021-04-26 16:05:00|156.72|154.72|158.04|156.04|158.33|156.33|156.57|154.57|0
1619453400000|2021-04-26 16:10:00|158.19|156.19|157.89|155.89|158.33|156.33|157.3|155.3|0
1619453700000|2021-04-26 16:15:00|158.18|156.18|157.89|155.89|158.33|156.33|157.74|155.74|0
1619454000000|2021-04-26 16:20:00|157.74|155.74|157.3|155.3|158.03|156.03|157.3|155.3|0
1619454300000|2021-04-26 16:25:00|157.44|155.44|158.03|156.03|158.62|156.62|157.44|155.44|0
1619454600000|2021-04-26 16:30:00|157.88|155.88|157.59|155.59|158.18|156.18|157.44|155.44|0
1619454900000|2021-04-26 16:35:00|157.44|155.44|156.7|154.7|157.59|155.59|156.7|154.7|0
1619455200000|2021-04-26 16:40:00|156.85|154.85|155.97|153.97|156.85|154.85|155.97|153.97|0
1619455500000|2021-04-26 16:45:00|155.83|153.83|156.41|154.41|156.41|154.41|155.68|153.68|0
1619455800000|2021-04-26 16:50:00|156.7|154.7|156.11|154.11|156.85|154.85|156.11|154.11|0
1619456100000|2021-04-26 16:55:00|156.26|154.26|156.99|154.99|157.14|155.14|156.26|154.26|0
1619456400000|2021-04-26 17:00:00|156.84|154.84|156.84|154.84|157.13|155.13|156.4|154.4|0
1619456700000|2021-04-26 17:05:00|156.99|154.99|157.57|155.57|157.57|155.57|156.84|154.84|0
1619457000000|2021-04-26 17:10:00|157.72|155.72|156.98|154.98|157.86|155.86|156.69|154.69|0
1619457300000|2021-04-26 17:15:00|156.83|154.83|157.71|155.71|157.86|155.86|156.69|154.69|0
1619457600000|2021-04-26 17:20:00|157.86|155.86|158.15|156.15|158.59|156.59|157.86|155.86|0
1619457900000|2021-04-26 17:25:00|158|156|158|156|158.44|156.44|157.42|155.42|0
1619458200000|2021-04-26 17:30:00|157.56|155.56|158|156|158.59|156.59|157.41|155.41|0
1619458500000|2021-04-26 17:35:00|157.85|155.85|157.85|155.85|158.29|156.29|157.41|155.41|0
1619458800000|2021-04-26 17:40:00|158|156|157.85|155.85|158.44|156.44|157.7|155.7|0
1619459100000|2021-04-26 17:45:00|157.7|155.7|156.52|154.52|157.7|155.7|156.38|154.38|0
1619459400000|2021-04-26 17:50:00|156.67|154.67|156.52|154.52|156.96|154.96|156.38|154.38|0
1619459700000|2021-04-26 17:55:00|156.67|154.67|156.23|154.23|156.96|154.96|156.08|154.08|0
1619460000000|2021-04-26 18:00:00|156.08|154.08|155.79|153.79|156.08|154.08|155.21|153.21|0
1619460300000|2021-04-26 18:05:00|155.93|153.93|155.49|153.49|155.93|153.93|155.35|153.35|0
1619460600000|2021-04-26 18:10:00|155.64|153.64|156.07|154.07|156.07|154.07|155.35|153.35|0
1619460900000|2021-04-26 18:15:00|155.93|153.93|155.49|153.49|156.07|154.07|155.34|153.34|0
1619461200000|2021-04-26 18:20:00|155.34|153.34|155.05|153.05|155.78|153.78|155.05|153.05|0
1619461500000|2021-04-26 18:25:00|155.2|153.2|154.9|152.9|155.49|153.49|154.9|152.9|0
1619461800000|2021-04-26 18:30:00|155.05|153.05|154.76|152.76|155.05|153.05|154.47|152.47|0
1619462100000|2021-04-26 18:35:00|154.61|152.61|155.04|153.04|155.34|153.34|154.61|152.61|0
1619462400000|2021-04-26 18:40:00|154.9|152.9|154.46|152.46|155.12|153.12|154.46|152.46|0
1619462700000|2021-04-26 18:45:00|154.61|152.61|154.02|152.02|154.75|152.75|154.02|152.02|0
1619463000000|2021-04-26 18:50:00|154.17|152.17|154.17|152.17|154.46|152.46|154.02|152.02|0
1619463300000|2021-04-26 18:55:00|154.02|152.02|154.02|152.02|154.16|152.16|153.87|151.87|0
1619463600000|2021-04-26 19:00:00|153.87|151.87|154.16|152.16|154.74|152.74|153.73|151.73|0
1619463900000|2021-04-26 19:05:00|154.31|152.31|153.72|151.72|154.31|152.31|153.58|151.58|0
1619464200000|2021-04-26 19:10:00|153.58|151.58|154.16|152.16|154.16|152.16|153.58|151.58|0
1619464500000|2021-04-26 19:15:00|154.01|152.01|153.72|151.72|154.15|152.15|153.58|151.58|0
1619464800000|2021-04-26 19:20:00|153.86|151.86|153.86|151.86|154.15|152.15|153.29|151.29|0
1619465100000|2021-04-26 19:25:00|153.72|151.72|158.68|156.68|159.12|157.12|153.72|151.72|0
1619465400000|2021-04-26 19:30:00|158.97|156.97|158.09|156.09|160.45|158.45|157.94|155.94|0
1619465700000|2021-04-26 19:35:00|157.79|155.79|156.33|154.33|157.79|155.79|155.74|153.74|0
1619466000000|2021-04-26 19:40:00|156.47|154.47|155.59|153.59|156.47|154.47|155.01|153.01|0
1619466300000|2021-04-26 19:45:00|155.89|153.89|158.67|156.67|158.67|156.67|155.74|153.74|0
1619466600000|2021-04-26 19:50:00|159.11|157.11|157.05|155.05|159.11|157.11|156.47|154.47|0
1619466900000|2021-04-26 19:55:00|156.61|154.61|157.34|155.34|158.66|156.66|156.61|154.61|0
1619467200000|2021-04-26 20:00:00|156.32|154.32|156.02|154.02|156.61|154.61|155|153|0
1619467500000|2021-04-26 20:05:00|155.88|153.88|157.34|155.34|158.51|156.51|155.44|153.44|0
1619467800000|2021-04-26 20:10:00|157.04|155.04|158.14|156.14|158.36|156.36|157.04|155.04|0
1619468100000|2021-04-26 20:15:00|158.11|155.71|158.17|155.77|158.21|155.81|158.02|155.62|0
1619468400000|2021-04-26 20:20:00|158.06|155.66|158.72|156.32|158.72|156.32|158|155.6|0
1619468700000|2021-04-26 20:25:00|158.53|156.13|158.44|156.04|158.55|156.15|158.25|155.85|0
1619469000000|2021-04-26 20:30:00|158.34|155.94|157.31|154.91|158.34|155.94|157.16|154.76|0
1619469300000|2021-04-26 20:35:00|157.45|155.05|157.16|154.76|157.45|155.05|157.16|154.76|0
1619469600000|2021-04-26 20:40:00|157.3|154.9|156.72|154.32|157.3|154.9|156.57|154.17|0
1619469900000|2021-04-26 20:45:00|156.86|154.46|156.57|154.17|157.74|155.34|156.57|154.17|0
1619470200000|2021-04-26 20:50:00|156.71|154.31|156.27|153.87|156.86|154.46|156.27|153.87|0
1619470500000|2021-04-26 20:55:00|156.42|154.02|156.12|153.72|156.56|154.16|155.98|153.58|0
1619470800000|2021-04-26 21:00:00|156.04|153.64|155.95|153.55|156.08|153.68|155.95|153.55|0
1619471100000|2021-04-26 21:05:00|155.86|153.46|155.97|153.57|155.99|153.59|155.79|153.39|0
1619471400000|2021-04-26 21:10:00|155.98|153.58|155.94|153.54|156.03|153.63|155.94|153.54|0
1619471700000|2021-04-26 21:15:00|155.97|153.57|156|153.6|156.01|153.61|155.79|153.39|0
1619472300000|2021-04-26 21:25:00|156.04|153.64|156.04|153.64|156.04|153.64|155.91|153.51|0
1619472600000|2021-04-26 21:30:00|156.02|153.62|155.91|153.51|156.1|153.7|155.89|153.49|0
1619472900000|2021-04-26 21:35:00|155.93|153.53|156.04|153.64|156.08|153.68|155.89|153.49|0
1619473200000|2021-04-26 21:40:00|156.02|153.62|156.1|153.7|156.1|153.7|156.02|153.62|0
1619473500000|2021-04-26 21:45:00|156.14|153.74|156.18|153.78|156.18|153.78|156.08|153.68|0
1619473800000|2021-04-26 21:50:00|156.22|153.82|156.2|153.8|156.22|153.82|156.18|153.78|0
1619474100000|2021-04-26 21:55:00|155.99|153.59|156.07|153.67|156.09|153.69|155.99|153.59|0
1619474400000|2021-04-26 22:00:00|155.95|153.55|156.46|154.06|156.6|154.2|155.8|153.4|0
1619474700000|2021-04-26 22:05:00|156.6|154.2|156.16|153.76|157.04|154.64|156.16|153.76|0
1619475000000|2021-04-26 22:10:00|156.02|153.62|156.01|153.61|156.09|153.69|155.87|153.47|0
1619475300000|2021-04-26 22:15:00|155.87|153.47|155.57|153.17|156.01|153.61|155.57|153.17|0
1619475600000|2021-04-26 22:20:00|155.5|153.1|155.72|153.32|156.16|153.76|155.43|153.03|0
1619475900000|2021-04-26 22:25:00|155.86|153.46|155.71|153.31|155.86|153.46|155.71|153.31|0
1619476200000|2021-04-26 22:30:00|155.57|153.17|156|153.6|156|153.6|155.57|153.17|0
1619476500000|2021-04-26 22:35:00|156.29|153.89|156.15|153.75|156.29|153.89|155.86|153.46|0
1619476800000|2021-04-26 22:40:00|156.29|153.89|156.29|153.89|156.58|154.18|156.29|153.89|0
1619477100000|2021-04-26 22:45:00|156.14|153.74|156.29|153.89|156.43|154.03|156.14|153.74|0
1619477400000|2021-04-26 22:50:00|156.43|154.03|156.58|154.18|156.72|154.32|156.29|153.89|0
1619477700000|2021-04-26 22:55:00|156.72|154.32|156.58|154.18|156.72|154.32|156.58|154.18|0
1619478000000|2021-04-26 23:00:00|156.28|153.88|156.43|154.03|156.57|154.17|156.14|153.74|0
1619478300000|2021-04-26 23:05:00|156.28|153.88|156.13|153.73|156.43|154.03|155.99|153.59|0
1619478600000|2021-04-26 23:10:00|155.99|153.59|156.28|153.88|156.28|153.88|155.84|153.44|0
1619478900000|2021-04-26 23:15:00|156.42|154.02|157|154.6|157|154.6|156.27|153.87|0
1619479200000|2021-04-26 23:20:00|156.71|154.31|156.86|154.46|157.15|154.75|156.71|154.31|0
1619479500000|2021-04-26 23:25:00|156.71|154.31|156.71|154.31|156.93|154.53|156.41|154.01|0
1619479800000|2021-04-26 23:30:00|156.56|154.16|155.68|153.28|156.71|154.31|155.54|153.14|0
1619480100000|2021-04-26 23:35:00|155.83|153.43|155.1|152.7|155.97|153.57|154.66|152.26|0
1619480400000|2021-04-26 23:40:00|154.95|152.55|154.51|152.11|154.95|152.55|154.51|152.11|0
1619480700000|2021-04-26 23:45:00|154.66|152.26|154.08|151.68|154.8|152.4|154.08|151.68|0
1619481000000|2021-04-26 23:50:00|154.22|151.82|154.8|152.4|154.95|152.55|154.22|151.82|0
1619481300000|2021-04-26 23:55:00|154.95|152.55|154.8|152.4|155.09|152.69|154.65|152.25|0
1619481600000|2021-04-27 00:00:00|154.94|152.54|155.81|153.41|156.25|153.85|154.94|152.54|0
1619481900000|2021-04-27 00:05:00|155.67|153.27|155.96|153.56|156.25|153.85|155.67|153.27|0
1619482200000|2021-04-27 00:10:00|155.81|153.41|156.25|153.85|156.25|153.85|155.66|153.26|0
1619482500000|2021-04-27 00:15:00|156.1|153.7|156.24|153.84|156.54|154.14|156.1|153.7|0
1619482800000|2021-04-27 00:20:00|156.39|153.99|156.68|154.28|156.68|154.28|156.1|153.7|0
1619483100000|2021-04-27 00:25:00|156.53|154.13|156.24|153.84|156.53|154.13|156.24|153.84|0
1619483400000|2021-04-27 00:30:00|156.38|153.98|157.11|154.71|157.11|154.71|156.38|153.98|0
1619483700000|2021-04-27 00:35:00|157.41|155.01|156.38|153.98|157.41|155.01|156.23|153.83|0
1619484000000|2021-04-27 00:40:00|156.23|153.83|156.67|154.27|156.67|154.27|156.09|153.69|0
1619484300000|2021-04-27 00:45:00|156.82|154.42|156.38|153.98|156.82|154.42|156.23|153.83|0
1619484600000|2021-04-27 00:50:00|156.37|153.97|156.37|153.97|156.37|153.97|156.08|153.68|0
1619484900000|2021-04-27 00:55:00|156.52|154.12|156.08|153.68|156.52|154.12|155.93|153.53|0
1619485200000|2021-04-27 01:00:00|155.93|153.53|155.93|153.53|156.08|153.68|155.64|153.24|0
1619485500000|2021-04-27 01:05:00|156.08|153.68|156.22|153.82|156.66|154.26|156.08|153.68|0
1619485800000|2021-04-27 01:10:00|156.37|153.97|156.36|153.96|156.51|154.11|156.22|153.82|0
1619486100000|2021-04-27 01:15:00|156.51|154.11|155.78|153.38|156.66|154.26|155.63|153.23|0
1619486400000|2021-04-27 01:20:00|155.63|153.23|155.77|153.37|155.92|153.52|155.34|152.94|0
1619486700000|2021-04-27 01:25:00|155.63|153.23|155.48|153.08|155.77|153.37|155.48|153.08|0
1619487000000|2021-04-27 01:30:00|155.34|152.94|155.48|153.08|156.21|153.81|155.19|152.79|0
1619487300000|2021-04-27 01:35:00|155.62|153.22|156.06|153.66|156.94|154.54|155.62|153.22|0
1619487600000|2021-04-27 01:40:00|156.21|153.81|156.2|153.8|156.21|153.81|155.48|153.08|0
1619487900000|2021-04-27 01:45:00|156.35|153.95|156.2|153.8|156.35|153.95|155.62|153.22|0
1619488200000|2021-04-27 01:50:00|156.05|153.65|155.47|153.07|156.05|153.65|155.47|153.07|0
1619488500000|2021-04-27 01:55:00|155.61|153.21|155.32|152.92|155.76|153.36|155.18|152.78|0
1619488800000|2021-04-27 02:00:00|155.47|153.07|155.32|152.92|155.61|153.21|155.03|152.63|0
1619489100000|2021-04-27 02:05:00|155.17|152.77|155.46|153.06|155.46|153.06|155.17|152.77|0
1619489400000|2021-04-27 02:10:00|155.32|152.92|155.02|152.62|155.39|152.99|155.02|152.62|0
1619489700000|2021-04-27 02:15:00|155.17|152.77|155.17|152.77|155.46|153.06|154.88|152.48|0
1619490000000|2021-04-27 02:20:00|155.31|152.91|155.45|153.05|155.46|153.06|155.24|152.84|0
1619490300000|2021-04-27 02:25:00|155.6|153.2|156.04|153.64|156.04|153.64|155.6|153.2|0
1619490600000|2021-04-27 02:30:00|156.18|153.78|156.18|153.78|156.18|153.78|155.96|153.56|0
1619490900000|2021-04-27 02:35:00|156.32|153.92|156.18|153.78|156.47|154.07|156.03|153.63|0
1619491200000|2021-04-27 02:40:00|156.03|153.63|156.1|153.7|156.25|153.85|155.88|153.48|0
1619491500000|2021-04-27 02:45:00|156.17|153.77|156.17|153.77|156.17|153.77|156.03|153.63|0
1619491800000|2021-04-27 02:50:00|156.32|153.92|156.02|153.62|156.32|153.92|155.88|153.48|0
1619492100000|2021-04-27 02:55:00|156.17|153.77|156.02|153.62|156.31|153.91|156.02|153.62|0
1619492400000|2021-04-27 03:00:00|156.17|153.77|156.75|154.35|156.75|154.35|156.16|153.76|0
1619492700000|2021-04-27 03:05:00|156.6|154.2|156.16|153.76|156.75|154.35|156.02|153.62|0
1619493000000|2021-04-27 03:10:00|156.31|153.91|156.16|153.76|156.45|154.05|156.01|153.61|0
1619493300000|2021-04-27 03:15:00|156.01|153.61|155.57|153.17|156.16|153.76|155.43|153.03|0
1619493600000|2021-04-27 03:20:00|155.43|153.03|155.72|153.32|155.86|153.46|155.43|153.03|0
1619493900000|2021-04-27 03:25:00|155.57|153.17|155.71|153.31|155.72|153.32|155.57|153.17|0
1619494200000|2021-04-27 03:30:00|155.57|153.17|155.42|153.02|155.71|153.31|155.13|152.73|0
1619494500000|2021-04-27 03:35:00|155.27|152.87|155.13|152.73|155.57|153.17|155.13|152.73|0
1619494800000|2021-04-27 03:40:00|155.06|152.66|154.83|152.43|155.13|152.73|154.83|152.43|0
1619495100000|2021-04-27 03:45:00|154.98|152.58|155.12|152.72|155.12|152.72|154.83|152.43|0
1619495400000|2021-04-27 03:50:00|155.27|152.87|155.41|153.01|155.41|153.01|155.12|152.72|0
1619495700000|2021-04-27 03:55:00|155.27|152.87|155.41|153.01|155.41|153.01|155.12|152.72|0
1619496000000|2021-04-27 04:00:00|155.26|152.86|155.41|153.01|155.41|153.01|155.26|152.86|0
1619496300000|2021-04-27 04:05:00|155.26|152.86|155.4|153|155.4|153|155.11|152.71|0
1619496600000|2021-04-27 04:10:00|155.26|152.86|155.26|152.86|155.4|153|155.26|152.86|0
1619496900000|2021-04-27 04:15:00|155.25|152.85|155.25|152.85|155.25|152.85|155.11|152.71|0
1619497200000|2021-04-27 04:20:00|155.11|152.71|155.11|152.71|155.25|152.85|155.11|152.71|0
1619497500000|2021-04-27 04:25:00|155.25|152.85|154.81|152.41|155.25|152.85|154.67|152.27|0
1619497800000|2021-04-27 04:30:00|154.67|152.27|154.81|152.41|154.96|152.56|154.67|152.27|0
1619498100000|2021-04-27 04:35:00|154.95|152.55|155.24|152.84|155.24|152.84|154.95|152.55|0
1619498400000|2021-04-27 04:40:00|155.1|152.7|155.24|152.84|155.24|152.84|154.95|152.55|0
1619498700000|2021-04-27 04:45:00|155.1|152.7|155.09|152.69|155.24|152.84|155.09|152.69|0
1619499000000|2021-04-27 04:50:00|155.02|152.62|154.8|152.4|155.09|152.69|154.8|152.4|0
1619499300000|2021-04-27 04:55:00|154.73|152.33|154.94|152.54|155.09|152.69|154.65|152.25|0
1619499600000|2021-04-27 05:00:00|154.8|152.4|154.36|151.96|154.94|152.54|154.36|151.96|0
1619499900000|2021-04-27 05:05:00|154.5|152.1|154.36|151.96|154.65|152.25|154.07|151.67|0
1619500200000|2021-04-27 05:10:00|154.5|152.1|154.35|151.95|154.5|152.1|154.21|151.81|0
1619500500000|2021-04-27 05:15:00|154.21|151.81|154.06|151.66|154.35|151.95|154.06|151.66|0
1619500800000|2021-04-27 05:20:00|154.21|151.81|154.35|151.95|154.35|151.95|154.06|151.66|0
1619501100000|2021-04-27 05:25:00|154.2|151.8|153.7|151.3|154.2|151.8|153.62|151.22|0
1619501400000|2021-04-27 05:30:00|153.77|151.37|151.46|149.06|153.77|151.37|151.46|149.06|0
1619501700000|2021-04-27 05:35:00|151.32|148.92|152.32|149.92|152.32|149.92|151.32|148.92|0
1619502000000|2021-04-27 05:40:00|152.18|149.78|151.89|149.49|152.18|149.78|151.89|149.49|0
1619502300000|2021-04-27 05:45:00|151.82|149.42|151.45|149.05|151.89|149.49|151.45|149.05|0
1619502600000|2021-04-27 05:50:00|151.31|148.91|151.16|148.76|151.31|148.91|150.45|148.05|0
1619502900000|2021-04-27 05:55:00|151.02|148.62|151.31|148.91|151.59|149.19|151.02|148.62|0
1619503200000|2021-04-27 06:00:00|151.16|148.76|151.59|149.19|151.73|149.33|151.02|148.62|0
1619503500000|2021-04-27 06:05:00|151.73|149.33|152.02|149.62|152.16|149.76|151.59|149.19|0
1619503800000|2021-04-27 06:10:00|151.87|149.47|152.59|150.19|152.59|150.19|151.87|149.47|0
1619504100000|2021-04-27 06:15:00|152.73|150.33|153.17|150.77|153.17|150.77|152.73|150.33|0
1619504400000|2021-04-27 06:20:00|153.02|150.62|153.16|150.76|153.16|150.76|152.88|150.48|0
1619504700000|2021-04-27 06:25:00|153.31|150.91|153.31|150.91|153.31|150.91|153.16|150.76|0
1619505000000|2021-04-27 06:30:00|153.3|150.9|153.3|150.9|153.45|151.05|152.87|150.47|0
1619505300000|2021-04-27 06:35:00|153.45|151.05|153.01|150.61|153.45|151.05|152.87|150.47|0
1619505600000|2021-04-27 06:40:00|153.3|150.9|153.01|150.61|153.3|150.9|152.87|150.47|0
1619505900000|2021-04-27 06:45:00|153.15|150.75|153.44|151.04|153.44|151.04|152.86|150.46|0
1619506200000|2021-04-27 06:50:00|153.58|151.18|153.87|151.47|154.16|151.76|153.58|151.18|0
1619506500000|2021-04-27 06:55:00|154.16|151.76|153|150.6|154.16|151.76|153|150.6|0
1619506800000|2021-04-27 07:00:00|153.43|151.03|152.2|149.8|153.73|151.33|152.2|149.8|0
1619507100000|2021-04-27 07:05:00|152|150|152.43|150.43|152.72|150.72|152|150|0
1619507400000|2021-04-27 07:10:00|152.57|150.57|153.15|151.15|153.15|151.15|152.28|150.28|0
1619507700000|2021-04-27 07:15:00|153.01|151.01|152.13|150.13|153.15|151.15|151.99|149.99|0
1619508000000|2021-04-27 07:20:00|152.28|150.28|152.42|150.42|152.42|150.42|151.84|149.84|0
1619508300000|2021-04-27 07:25:00|152.28|150.28|152.85|150.85|152.85|150.85|151.99|149.99|0
1619508600000|2021-04-27 07:30:00|152.71|150.71|152.27|150.27|153|151|152.27|150.27|0
1619508900000|2021-04-27 07:35:00|152.42|150.42|152.85|150.85|152.85|150.85|152.27|150.27|0
1619509200000|2021-04-27 07:40:00|152.99|150.99|152.85|150.85|153.14|151.14|152.41|150.41|0
1619509500000|2021-04-27 07:45:00|152.99|150.99|152.99|150.99|152.99|150.99|152.55|150.55|0
1619509800000|2021-04-27 07:50:00|152.92|150.92|152.55|150.55|152.99|150.99|152.48|150.48|0
1619510100000|2021-04-27 07:55:00|152.41|150.41|152.4|150.4|152.92|150.92|152.4|150.4|0
1619510400000|2021-04-27 08:00:00|152.26|150.26|151.97|149.97|152.84|150.84|151.97|149.97|0
1619510700000|2021-04-27 08:05:00|151.82|149.82|152.98|150.98|152.98|150.98|151.39|149.39|0
1619511000000|2021-04-27 08:10:00|153.12|151.12|153.27|151.27|154|152|153.12|151.12|0
1619511300000|2021-04-27 08:15:00|153.41|151.41|153.26|151.26|153.41|151.41|152.68|150.68|0
1619511600000|2021-04-27 08:20:00|153.12|151.12|153.26|151.26|153.41|151.41|152.83|150.83|0
1619511900000|2021-04-27 08:25:00|153.12|151.12|152.82|150.82|153.55|151.55|152.68|150.68|0
1619512200000|2021-04-27 08:30:00|152.97|150.97|152.68|150.68|152.97|150.97|152.53|150.53|0
1619512500000|2021-04-27 08:35:00|152.53|150.53|152.82|150.82|152.97|150.97|152.53|150.53|0
1619512800000|2021-04-27 08:40:00|152.67|150.67|152.96|150.96|153.11|151.11|152.67|150.67|0
1619513100000|2021-04-27 08:45:00|152.82|150.82|152.81|150.81|153.11|151.11|152.81|150.81|0
1619513400000|2021-04-27 08:50:00|152.67|150.67|152.81|150.81|152.96|150.96|152.23|150.23|0
1619513700000|2021-04-27 08:55:00|152.67|150.67|152.37|150.37|152.81|150.81|152.37|150.37|0
1619514000000|2021-04-27 09:00:00|152.52|150.52|152.66|150.66|152.95|150.95|152.52|150.52|0
1619514300000|2021-04-27 09:05:00|152.74|150.74|152.51|150.51|152.81|150.81|152.37|150.37|0
1619514600000|2021-04-27 09:10:00|152.66|150.66|153.09|151.09|153.09|151.09|152.51|150.51|0
1619514900000|2021-04-27 09:15:00|153.24|151.24|152.51|150.51|153.24|151.24|152.51|150.51|0
1619515200000|2021-04-27 09:20:00|152.22|150.22|152.8|150.8|152.8|150.8|152.22|150.22|0
1619515500000|2021-04-27 09:25:00|152.94|150.94|152.65|150.65|153.09|151.09|152.65|150.65|0
1619515800000|2021-04-27 09:30:00|152.73|150.73|153.52|151.52|153.67|151.67|152.65|150.65|0
1619516100000|2021-04-27 09:35:00|153.67|151.67|153.52|151.52|153.67|151.67|153.37|151.37|0
1619516400000|2021-04-27 09:40:00|153.66|151.66|153.66|151.66|153.81|151.81|153.22|151.22|0
1619516700000|2021-04-27 09:45:00|153.81|151.81|154.39|152.39|154.83|152.83|153.81|151.81|0
1619517000000|2021-04-27 09:50:00|154.53|152.53|156.08|154.08|157.33|155.33|154.53|152.53|0
1619517300000|2021-04-27 09:55:00|156|154|155.74|153.74|156.15|154.15|154.68|152.68|0
1619517600000|2021-04-27 10:00:00|155.88|153.88|155.73|153.73|156.03|154.03|155.37|153.37|0
1619517900000|2021-04-27 10:05:00|155.59|153.59|154.85|152.85|155.66|153.66|154.85|152.85|0
1619518200000|2021-04-27 10:10:00|154.7|152.7|153.82|151.82|154.85|152.85|153.68|151.68|0
1619518500000|2021-04-27 10:15:00|153.97|151.97|153.82|151.82|154.11|152.11|153.6|151.6|0
1619518800000|2021-04-27 10:20:00|153.67|151.67|153.67|151.67|153.82|151.82|153.53|151.53|0
1619519100000|2021-04-27 10:25:00|153.52|151.52|153.96|151.96|154.11|152.11|153.52|151.52|0
1619519400000|2021-04-27 10:30:00|153.81|151.81|154.1|152.1|154.1|152.1|153.52|151.52|0
1619519700000|2021-04-27 10:35:00|153.96|151.96|154.25|152.25|154.54|152.54|153.96|151.96|0
1619520000000|2021-04-27 10:40:00|154.1|152.1|154.1|152.1|154.39|152.39|153.95|151.95|0
1619520300000|2021-04-27 10:45:00|153.81|151.81|153.37|151.37|153.81|151.81|153.37|151.37|0
1619520600000|2021-04-27 10:50:00|153.22|151.22|153.36|151.36|153.66|151.66|153.22|151.22|0
1619520900000|2021-04-27 10:55:00|153.51|151.51|152.92|150.92|153.51|151.51|152.63|150.63|0
1619521200000|2021-04-27 11:00:00|152.63|150.63|152.49|150.49|152.92|150.92|152.05|150.05|0
1619521500000|2021-04-27 11:05:00|152.34|150.34|152.77|150.77|152.77|150.77|152.19|150.19|0
1619521800000|2021-04-27 11:10:00|152.63|150.63|153.36|151.36|153.51|151.51|152.63|150.63|0
1619522100000|2021-04-27 11:15:00|153.51|151.51|153.07|151.07|153.51|151.51|152.92|150.92|0
1619522400000|2021-04-27 11:20:00|153.21|151.21|153.94|151.94|153.94|151.94|153.21|151.21|0
1619522700000|2021-04-27 11:25:00|153.79|151.79|153.64|151.64|154.08|152.08|153.64|151.64|0
1619523000000|2021-04-27 11:30:00|153.79|151.79|153.06|151.06|153.79|151.79|152.85|150.85|0
1619523300000|2021-04-27 11:35:00|153.21|151.21|153.35|151.35|153.5|151.5|153.21|151.21|0
1619523600000|2021-04-27 11:40:00|153.49|151.49|154.07|152.07|154.07|152.07|153.35|151.35|0
1619523900000|2021-04-27 11:45:00|153.93|151.93|153.64|151.64|154.51|152.51|153.64|151.64|0
1619524200000|2021-04-27 11:50:00|153.63|151.63|153.92|151.92|154.22|152.22|153.49|151.49|0
1619524500000|2021-04-27 11:55:00|153.78|151.78|153.78|151.78|154.07|152.07|153.63|151.63|0
1619524800000|2021-04-27 12:00:00|153.92|151.92|153.92|151.92|154.07|152.07|153.63|151.63|0
1619525100000|2021-04-27 12:05:00|153.77|151.77|152.9|150.9|153.77|151.77|152.9|150.9|0
1619525400000|2021-04-27 12:10:00|153.04|151.04|152.75|150.75|153.19|151.19|152.75|150.75|0
1619525700000|2021-04-27 12:15:00|152.9|150.9|152.89|150.89|153.04|151.04|152.75|150.75|0
1619526000000|2021-04-27 12:20:00|152.75|150.75|152.6|150.6|152.75|150.75|152.46|150.46|0
1619526300000|2021-04-27 12:25:00|152.75|150.75|153.33|151.33|153.33|151.33|152.6|150.6|0
1619526600000|2021-04-27 12:30:00|153.18|151.18|153.32|151.32|153.61|151.61|153.03|151.03|0
1619526900000|2021-04-27 12:35:00|153.47|151.47|153.32|151.32|153.47|151.47|153.18|151.18|0
1619527200000|2021-04-27 12:40:00|153.47|151.47|154.19|152.19|154.19|152.19|153.17|151.17|0
1619527500000|2021-04-27 12:45:00|154.34|152.34|154.04|152.04|154.34|152.34|154.04|152.04|0
1619527800000|2021-04-27 12:50:00|153.9|151.9|154.33|152.33|154.33|152.33|153.75|151.75|0
1619528100000|2021-04-27 12:55:00|154.48|152.48|154.62|152.62|154.77|152.77|154.48|152.48|0
1619528400000|2021-04-27 13:00:00|154.48|152.48|154.91|152.91|154.91|152.91|154.18|152.18|0
1619528700000|2021-04-27 13:05:00|154.76|152.76|154.18|152.18|154.76|152.76|154.03|152.03|0
1619529000000|2021-04-27 13:10:00|154.32|152.32|154.18|152.18|154.47|152.47|153.89|151.89|0
1619529300000|2021-04-27 13:15:00|154.03|152.03|154.61|152.61|154.76|152.76|154.03|152.03|0
1619529600000|2021-04-27 13:20:00|154.47|152.47|153.59|151.59|154.61|152.61|153.59|151.59|0
1619529900000|2021-04-27 13:25:00|153.73|151.73|153.88|151.88|153.88|151.88|153.44|151.44|0
1619530200000|2021-04-27 13:30:00|153.73|151.73|154.9|152.9|155.78|153.78|153.59|151.59|0
1619530500000|2021-04-27 13:35:00|155.04|153.04|159.76|157.76|159.91|157.91|154.31|152.31|0
1619530800000|2021-04-27 13:40:00|159.62|157.62|158.32|156.32|160.66|158.66|157.57|155.57|0
1619531100000|2021-04-27 13:45:00|158.62|156.62|158.62|156.62|159.51|157.51|158.17|156.17|0
1619531400000|2021-04-27 13:50:00|158.77|156.77|158.02|156.02|159.66|157.66|157.87|155.87|0
1619531700000|2021-04-27 13:55:00|157.87|155.87|159.51|157.51|159.81|157.81|157.87|155.87|0
1619532000000|2021-04-27 14:00:00|159.36|157.36|158.61|156.61|161.16|159.16|157.27|155.27|0
1619532300000|2021-04-27 14:05:00|158.76|156.76|157.57|155.57|158.91|156.91|157.27|155.27|0
1619532600000|2021-04-27 14:10:00|157.42|155.42|158.75|156.75|159.5|157.5|157.42|155.42|0
1619532900000|2021-04-27 14:15:00|158.9|156.9|159.5|157.5|162.51|160.51|158.9|156.9|0
1619533200000|2021-04-27 14:20:00|159.65|157.65|159.5|157.5|160.55|158.55|158.9|156.9|0
1619533500000|2021-04-27 14:25:00|159.79|157.79|157.41|155.41|160.39|158.39|157.41|155.41|0
1619533800000|2021-04-27 14:30:00|157.56|155.56|157.56|155.56|158|156|157.26|155.26|0
1619534100000|2021-04-27 14:35:00|157.7|155.7|160.39|158.39|160.84|158.84|157.56|155.56|0
1619534400000|2021-04-27 14:40:00|161.14|159.14|158.89|156.89|161.29|159.29|158.89|156.89|0
1619534700000|2021-04-27 14:45:00|159.04|157.04|157.25|155.25|159.19|157.19|156.66|154.66|0
1619535000000|2021-04-27 14:50:00|157.4|155.4|157.4|155.4|158.59|156.59|157.25|155.25|0
1619535300000|2021-04-27 14:55:00|157.55|155.55|157.54|155.54|157.69|155.69|156.8|154.8|0
1619535600000|2021-04-27 15:00:00|157.84|155.84|158.28|156.28|158.58|156.58|156.8|154.8|0
1619535900000|2021-04-27 15:05:00|158.43|156.43|157.54|155.54|158.73|156.73|156.95|154.95|0
1619536200000|2021-04-27 15:10:00|157.39|155.39|156.8|154.8|157.39|155.39|156.5|154.5|0
1619536500000|2021-04-27 15:15:00|156.65|154.65|157.53|155.53|157.53|155.53|156.2|154.2|0
1619536800000|2021-04-27 15:20:00|157.39|155.39|157.09|155.09|157.98|155.98|157.09|155.09|0
1619537100000|2021-04-27 15:25:00|157.23|155.23|157.23|155.23|157.83|155.83|156.79|154.79|0
1619537400000|2021-04-27 15:30:00|157.08|155.08|156.93|154.93|157.31|155.31|156.49|154.49|0
1619537700000|2021-04-27 15:35:00|156.79|154.79|156.64|154.64|157.53|155.53|156.64|154.64|0
1619538000000|2021-04-27 15:40:00|156.78|154.78|156.19|154.19|156.93|154.93|156.04|154.04|0
1619538300000|2021-04-27 15:45:00|156.04|154.04|157.22|155.22|157.22|155.22|156.04|154.04|0
1619538600000|2021-04-27 15:50:00|157.07|155.07|155.3|153.3|157.22|155.22|155.3|153.3|0
1619538900000|2021-04-27 15:55:00|155.15|153.15|154.39|152.39|155.15|153.15|153.95|151.95|0
1619539200000|2021-04-27 16:00:00|154.24|152.24|153.65|151.65|154.24|152.24|153.51|151.51|0
1619539500000|2021-04-27 16:05:00|153.8|151.8|153.95|151.95|154.24|152.24|153.65|151.65|0
1619539800000|2021-04-27 16:10:00|153.8|151.8|154.68|152.68|154.83|152.83|153.8|151.8|0
1619540100000|2021-04-27 16:15:00|154.53|152.53|154.24|152.24|154.83|152.83|154.09|152.09|0
1619540400000|2021-04-27 16:20:00|154.23|152.23|154.23|152.23|154.68|152.68|153.65|151.65|0
1619540700000|2021-04-27 16:25:00|154.09|152.09|153.79|151.79|154.23|152.23|153.64|151.64|0
1619541000000|2021-04-27 16:30:00|153.94|151.94|154.08|152.08|154.23|152.23|153.79|151.79|0
1619541300000|2021-04-27 16:35:00|154.23|152.23|154.37|152.37|154.82|152.82|154.23|152.23|0
1619541600000|2021-04-27 16:40:00|154.23|152.23|154.96|152.96|155.26|153.26|154.08|152.08|0
1619541900000|2021-04-27 16:45:00|154.81|152.81|155.25|153.25|155.4|153.4|154.52|152.52|0
1619542200000|2021-04-27 16:50:00|155.4|153.4|156.73|154.73|157.77|155.77|155.25|153.25|0
1619542500000|2021-04-27 16:55:00|156.88|154.88|157.03|155.03|157.33|155.33|156.43|154.43|0
1619542800000|2021-04-27 17:00:00|157.32|155.32|156.13|154.13|157.32|155.32|156.13|154.13|0
1619543100000|2021-04-27 17:05:00|155.99|153.99|155.83|153.83|156.73|154.73|155.54|153.54|0
1619543400000|2021-04-27 17:10:00|155.69|153.69|155.54|153.54|155.98|153.98|155.09|153.09|0
1619543700000|2021-04-27 17:15:00|155.83|153.83|155.39|153.39|155.83|153.83|155.09|153.09|0
1619544000000|2021-04-27 17:20:00|155.24|153.24|155.24|153.24|155.39|153.39|154.79|152.79|0
1619544300000|2021-04-27 17:25:00|155.09|153.09|155.53|153.53|155.83|153.83|155.09|153.09|0
1619544600000|2021-04-27 17:30:00|155.68|153.68|155.67|153.67|156.42|154.42|154.94|152.94|0
1619544900000|2021-04-27 17:35:00|155.53|153.53|154.93|152.93|155.53|153.53|154.64|152.64|0
1619545200000|2021-04-27 17:40:00|155.08|153.08|154.78|152.78|155.23|153.23|154.49|152.49|0
1619545500000|2021-04-27 17:45:00|154.93|152.93|155.37|153.37|156.26|154.26|154.93|152.93|0
1619545800000|2021-04-27 17:50:00|155.52|153.52|155.07|153.07|155.52|153.52|154.93|152.93|0
1619546100000|2021-04-27 17:55:00|154.93|152.93|155.22|153.22|155.52|153.52|154.78|152.78|0
1619546400000|2021-04-27 18:00:00|155.07|153.07|157.14|155.14|157.14|155.14|155.07|153.07|0
1619546700000|2021-04-27 18:05:00|157|155|156.25|154.25|157|155|155.81|153.81|0
1619547000000|2021-04-27 18:10:00|156.33|154.33|155.95|153.95|156.33|154.33|155.8|153.8|0
1619547300000|2021-04-27 18:15:00|156.1|154.1|155.51|153.51|156.25|154.25|155.21|153.21|0
1619547600000|2021-04-27 18:20:00|155.36|153.36|154.91|152.91|155.8|153.8|154.77|152.77|0
1619547900000|2021-04-27 18:25:00|155.06|153.06|154.47|152.47|155.21|153.21|154.32|152.32|0
1619548200000|2021-04-27 18:30:00|154.17|152.17|153.29|151.29|154.47|152.47|153.14|151.14|0
1619548500000|2021-04-27 18:35:00|153.44|151.44|152.99|150.99|153.58|151.58|152.99|150.99|0
1619548800000|2021-04-27 18:40:00|153.14|151.14|153.43|151.43|153.58|151.58|153.14|151.14|0
1619549100000|2021-04-27 18:45:00|153.28|151.28|153.58|151.58|153.72|151.72|153.14|151.14|0
1619549400000|2021-04-27 18:50:00|153.72|151.72|154.31|152.31|154.46|152.46|153.72|151.72|0
1619549700000|2021-04-27 18:55:00|154.46|152.46|154.01|152.01|154.46|152.46|153.72|151.72|0
1619550000000|2021-04-27 19:00:00|154.45|152.45|153.72|151.72|154.9|152.9|153.42|151.42|0
1619550300000|2021-04-27 19:05:00|153.86|151.86|155.48|153.48|155.93|153.93|153.72|151.72|0
1619550600000|2021-04-27 19:10:00|155.63|153.63|153.12|151.12|155.63|153.63|153.12|151.12|0
1619550900000|2021-04-27 19:15:00|153.27|151.27|152.83|150.83|154.15|152.15|152.83|150.83|0
1619551200000|2021-04-27 19:20:00|152.98|150.98|152.68|150.68|153.49|151.49|152.03|150.03|0
1619551500000|2021-04-27 19:25:00|152.53|150.53|152.68|150.68|153.26|151.26|152.53|150.53|0
1619551800000|2021-04-27 19:30:00|152.53|150.53|152.24|150.24|153.26|151.26|152.24|150.24|0
1619552100000|2021-04-27 19:35:00|152.38|150.38|151.07|149.07|152.82|150.82|151.07|149.07|0
1619552400000|2021-04-27 19:40:00|151.21|149.21|151.65|149.65|151.94|149.94|150.92|148.92|0
1619552700000|2021-04-27 19:45:00|151.5|149.5|150.21|148.21|153.4|151.4|150.21|148.21|0
1619553000000|2021-04-27 19:50:00|150.35|148.35|151.84|149.84|151.85|149.85|150.35|148.35|0
1619553300000|2021-04-27 19:55:00|151.99|149.99|155.24|153.24|155.24|153.24|151.4|149.4|0
1619553600000|2021-04-27 20:00:00|152.87|150.87|153.16|151.16|153.16|151.16|150.96|148.96|0
1619553900000|2021-04-27 20:05:00|153.31|151.31|153.01|151.01|153.9|151.9|152.13|150.13|0
1619554200000|2021-04-27 20:10:00|153.16|151.16|153.53|151.53|154.04|152.04|152.57|150.57|0
1619554500000|2021-04-27 20:15:00|153.92|151.52|154.26|151.86|154.4|152|153.92|151.52|0
1619554800000|2021-04-27 20:20:00|154.2|151.8|154.11|151.71|154.52|152.12|153.94|151.54|0
1619555100000|2021-04-27 20:25:00|154.13|151.73|153.79|151.39|154.16|151.76|153.79|151.39|0
1619555400000|2021-04-27 20:30:00|153.43|151.03|153.72|151.32|153.87|151.47|153.28|150.88|0
1619555700000|2021-04-27 20:35:00|153.57|151.17|154.01|151.61|154.01|151.61|153.42|151.02|0
1619556000000|2021-04-27 20:40:00|154.16|151.76|153.86|151.46|154.16|151.76|153.57|151.17|0
1619556300000|2021-04-27 20:45:00|154.01|151.61|153.86|151.46|154.31|151.91|153.71|151.31|0
1619556600000|2021-04-27 20:50:00|153.71|151.31|153.71|151.31|153.71|151.31|153.27|150.87|0
1619556900000|2021-04-27 20:55:00|153.56|151.16|152.97|150.57|153.71|151.31|152.97|150.57|0
1619557200000|2021-04-27 21:00:00|153.17|150.77|153.64|151.24|153.66|151.26|153.17|150.77|0
1619557500000|2021-04-27 21:05:00|153.68|151.28|153.7|151.3|153.77|151.37|153.62|151.22|0
1619557800000|2021-04-27 21:10:00|153.64|151.24|153.59|151.19|153.64|151.24|153.59|151.19|0
1619558100000|2021-04-27 21:15:00|153.66|151.26|153.66|151.26|153.66|151.26|153.42|151.02|0
1619558400000|2021-04-27 21:20:00|153.53|151.13|153.65|151.25|153.67|151.27|153.53|151.13|0
1619558700000|2021-04-27 21:25:00|153.84|151.44|153.37|150.97|153.84|151.44|153.37|150.97|0
1619559000000|2021-04-27 21:30:00|153.41|151.01|153.37|150.97|153.41|151.01|153.37|150.97|0
1619559300000|2021-04-27 21:35:00|153.39|150.99|153.49|151.09|153.52|151.12|153.39|150.99|0
1619559600000|2021-04-27 21:40:00|153.52|151.12|153.71|151.31|153.71|151.31|153.52|151.12|0
1619559900000|2021-04-27 21:45:00|153.66|151.26|153.73|151.33|153.73|151.33|153.56|151.16|0
1619560200000|2021-04-27 21:50:00|153.53|151.13|153.55|151.15|153.64|151.24|153.53|151.13|0
1619560500000|2021-04-27 21:55:00|153.66|151.26|153.38|150.98|153.71|151.31|153.38|150.98|0
1619560800000|2021-04-27 22:00:00|152.5|150.1|152.57|150.17|153.01|150.61|152.28|149.88|0
1619561100000|2021-04-27 22:05:00|152.42|150.02|152.57|150.17|152.72|150.32|152.27|149.87|0
1619561400000|2021-04-27 22:10:00|152.5|150.1|152.27|149.87|152.71|150.31|152.27|149.87|0
1619561700000|2021-04-27 22:15:00|152.12|149.72|151.98|149.58|152.27|149.87|151.68|149.28|0
1619562000000|2021-04-27 22:20:00|152.12|149.72|151.97|149.57|152.12|149.72|151.83|149.43|0
1619562300000|2021-04-27 22:25:00|151.9|149.5|152.12|149.72|152.12|149.72|151.82|149.42|0
1619562600000|2021-04-27 22:30:00|152.26|149.86|152.56|150.16|152.56|150.16|152.26|149.86|0
1619562900000|2021-04-27 22:35:00|152.7|150.3|152.55|150.15|152.7|150.3|152.41|150.01|0
1619563200000|2021-04-27 22:40:00|152.41|150.01|152.4|150|152.41|150.01|152.26|149.86|0
1619563500000|2021-04-27 22:45:00|152.26|149.86|152.25|149.85|152.4|150|152.11|149.71|0
1619563800000|2021-04-27 22:50:00|152.4|150|152.25|149.85|152.4|150|152.25|149.85|0
1619564100000|2021-04-27 22:55:00|152.4|150|152.25|149.85|152.4|150|152.25|149.85|0
1619564400000|2021-04-27 23:00:00|152.1|149.7|151.51|149.11|152.1|149.7|151.51|149.11|0
1619564700000|2021-04-27 23:05:00|151.37|148.97|151.22|148.82|151.37|148.97|151.07|148.67|0
1619565000000|2021-04-27 23:10:00|151.37|148.97|151.51|149.11|151.51|149.11|151.22|148.82|0
1619565300000|2021-04-27 23:15:00|151.66|149.26|151.51|149.11|151.66|149.26|151.51|149.11|0
1619565600000|2021-04-27 23:20:00|151.36|148.96|151.51|149.11|151.51|149.11|151.36|148.96|0
1619565900000|2021-04-27 23:25:00|151.5|149.1|151.5|149.1|151.65|149.25|151.5|149.1|0
1619566200000|2021-04-27 23:30:00|151.65|149.25|151.79|149.39|151.8|149.4|151.65|149.25|0
1619566500000|2021-04-27 23:35:00|151.65|149.25|151.64|149.24|151.65|149.25|151.64|149.24|0
1619566800000|2021-04-27 23:40:00|151.79|149.39|152.52|150.12|152.52|150.12|151.79|149.39|0
1619567100000|2021-04-27 23:45:00|152.67|150.27|152.81|150.41|152.82|150.42|152.23|149.83|0
1619567400000|2021-04-27 23:50:00|152.67|150.27|152.96|150.56|152.96|150.56|152.37|149.97|0
1619567700000|2021-04-27 23:55:00|152.81|150.41|152.96|150.56|152.96|150.56|152.66|150.26|0
1619568000000|2021-04-28 00:00:00|152.81|150.41|152.22|149.82|153.55|151.15|152.22|149.82|0
1619568300000|2021-04-28 00:05:00|152.37|149.97|152.07|149.67|152.37|149.97|151.92|149.52|0
1619568600000|2021-04-28 00:10:00|151.92|149.52|152.07|149.67|152.21|149.81|151.92|149.52|0
1619568900000|2021-04-28 00:15:00|151.92|149.52|152.07|149.67|152.65|150.25|151.92|149.52|0
1619569200000|2021-04-28 00:20:00|152.21|149.81|152.21|149.81|152.5|150.1|152.06|149.66|0
1619569500000|2021-04-28 00:25:00|152.36|149.96|152.94|150.54|153.09|150.69|152.36|149.96|0
1619569800000|2021-04-28 00:30:00|153.09|150.69|153.53|151.13|153.83|151.43|153.09|150.69|0
1619570100000|2021-04-28 00:35:00|153.38|150.98|153.09|150.69|153.53|151.13|152.79|150.39|0
1619570400000|2021-04-28 00:40:00|152.94|150.54|152.79|150.39|153.09|150.69|152.64|150.24|0
1619570700000|2021-04-28 00:45:00|152.94|150.54|152.79|150.39|153.38|150.98|152.79|150.39|0
1619571000000|2021-04-28 00:50:00|152.93|150.53|152.93|150.53|153.08|150.68|152.79|150.39|0
1619571300000|2021-04-28 00:55:00|152.78|150.38|152.93|150.53|153.08|150.68|152.78|150.38|0
1619571600000|2021-04-28 01:00:00|153.08|150.68|152.93|150.53|153.52|151.12|152.63|150.23|0
1619571900000|2021-04-28 01:05:00|152.78|150.38|152.34|149.94|152.78|150.38|152.04|149.64|0
1619572200000|2021-04-28 01:10:00|152.19|149.79|152.19|149.79|152.34|149.94|152.19|149.79|0
1619572500000|2021-04-28 01:15:00|152.04|149.64|152.04|149.64|152.48|150.08|152.04|149.64|0
1619572800000|2021-04-28 01:20:00|152.18|149.78|151.45|149.05|152.18|149.78|151.3|148.9|0
1619573100000|2021-04-28 01:25:00|151.38|148.98|151.59|149.19|151.74|149.34|151.3|148.9|0
1619573400000|2021-04-28 01:30:00|151.74|149.34|151.44|149.04|151.89|149.49|151.01|148.61|0
1619573700000|2021-04-28 01:35:00|151.3|148.9|151.44|149.04|151.59|149.19|151|148.6|0
1619574000000|2021-04-28 01:40:00|151.59|149.19|151.29|148.89|151.59|149.19|151.29|148.89|0
1619574300000|2021-04-28 01:45:00|151.15|148.75|150.85|148.45|151.29|148.89|150.71|148.31|0
1619574600000|2021-04-28 01:50:00|150.71|148.31|150.85|148.45|150.85|148.45|150.56|148.16|0
1619574900000|2021-04-28 01:55:00|151|148.6|150.7|148.3|151|148.6|150.7|148.3|0
1619575200000|2021-04-28 02:00:00|150.85|148.45|150.7|148.3|150.99|148.59|150.55|148.15|0
1619575500000|2021-04-28 02:05:00|150.84|148.44|150.84|148.44|150.99|148.59|150.7|148.3|0
1619575800000|2021-04-28 02:10:00|150.99|148.59|150.69|148.29|150.99|148.59|150.69|148.29|0
1619576100000|2021-04-28 02:15:00|150.55|148.15|150.25|147.85|150.69|148.29|150.25|147.85|0
1619576400000|2021-04-28 02:20:00|150.4|148|150.4|148|150.54|148.14|150.25|147.85|0
1619576700000|2021-04-28 02:25:00|150.25|147.85|150.4|148|150.4|148|150.11|147.71|0
1619577000000|2021-04-28 02:30:00|150.25|147.85|150.83|148.43|150.83|148.43|150.25|147.85|0
1619577300000|2021-04-28 02:35:00|150.98|148.58|150.68|148.28|150.98|148.58|150.47|148.07|0
1619577600000|2021-04-28 02:40:00|150.61|148.21|150.68|148.28|150.76|148.36|150.39|147.99|0
1619577900000|2021-04-28 02:45:00|150.83|148.43|150.82|148.42|150.97|148.57|150.82|148.42|0
1619578200000|2021-04-28 02:50:00|150.97|148.57|150.97|148.57|150.97|148.57|150.68|148.28|0
1619578500000|2021-04-28 02:55:00|151.11|148.71|150.82|148.42|151.11|148.71|150.67|148.27|0
1619578800000|2021-04-28 03:00:00|150.96|148.56|150.82|148.42|150.96|148.56|150.53|148.13|0
1619579100000|2021-04-28 03:05:00|150.67|148.27|150.81|148.41|150.81|148.41|150.38|147.98|0
1619579400000|2021-04-28 03:10:00|150.89|148.49|150.81|148.41|151.11|148.71|150.81|148.41|0
1619579700000|2021-04-28 03:15:00|150.67|148.27|150.96|148.56|150.96|148.56|150.66|148.26|0
1619580000000|2021-04-28 03:20:00|150.81|148.41|150.81|148.41|150.96|148.56|150.81|148.41|0
1619580300000|2021-04-28 03:25:00|150.66|148.26|150.37|147.97|150.66|148.26|150.37|147.97|0
1619580600000|2021-04-28 03:30:00|150.51|148.11|150.22|147.82|150.51|148.11|150.07|147.67|0
1619580900000|2021-04-28 03:35:00|150.36|147.96|150.36|147.96|150.51|148.11|150.22|147.82|0
1619581200000|2021-04-28 03:40:00|150.51|148.11|150.51|148.11|150.65|148.25|150.36|147.96|0
1619581500000|2021-04-28 03:45:00|150.5|148.1|150.5|148.1|150.5|148.1|150.21|147.81|0
1619581800000|2021-04-28 03:50:00|150.36|147.96|150.35|147.95|150.36|147.96|150.35|147.95|0
1619582100000|2021-04-28 03:55:00|150.5|148.1|150.35|147.95|150.5|148.1|150.35|147.95|0
1619582400000|2021-04-28 04:00:00|150.5|148.1|150.5|148.1|150.5|148.1|150.5|148.1|0
1619582700000|2021-04-28 04:05:00|150.49|148.09|150.49|148.09|150.49|148.09|150.49|148.09|0
1619583000000|2021-04-28 04:10:00|150.64|148.24|150.64|148.24|150.64|148.24|150.64|148.24|0
1619583300000|2021-04-28 04:15:00|150.49|148.09|150.34|147.94|150.49|148.09|150.27|147.87|0
1619583600000|2021-04-28 04:20:00|150.2|147.8|150.05|147.65|150.2|147.8|150.05|147.65|0
1619583900000|2021-04-28 04:25:00|150.19|147.79|150.19|147.79|150.34|147.94|150.19|147.79|0
1619584200000|2021-04-28 04:30:00|150.05|147.65|150.04|147.64|150.05|147.65|150.04|147.64|0
1619584500000|2021-04-28 04:35:00|150.19|147.79|150.04|147.64|150.19|147.79|150.04|147.64|0
1619585100000|2021-04-28 04:45:00|150.18|147.78|150.04|147.64|150.18|147.78|150.04|147.64|0
1619585400000|2021-04-28 04:50:00|150.18|147.78|150.33|147.93|150.33|147.93|150.18|147.78|0
1619585700000|2021-04-28 04:55:00|150.47|148.07|150.62|148.22|150.62|148.22|150.47|148.07|0
1619586000000|2021-04-28 05:00:00|150.47|148.07|150.32|147.92|150.47|148.07|150.03|147.63|0
1619586300000|2021-04-28 05:05:00|150.47|148.07|150.17|147.77|150.47|148.07|150.17|147.77|0
1619586600000|2021-04-28 05:10:00|150.03|147.63|150.03|147.63|150.17|147.77|150.03|147.63|0
1619586900000|2021-04-28 05:15:00|150.02|147.62|150.31|147.91|150.31|147.91|150.02|147.62|0
1619587200000|2021-04-28 05:20:00|150.17|147.77|150.02|147.62|150.31|147.91|150.02|147.62|0
1619587500000|2021-04-28 05:25:00|150.1|147.7|150.16|147.76|150.17|147.77|150.02|147.62|0
1619587800000|2021-04-28 05:30:00|150.02|147.62|149.87|147.47|150.16|147.76|149.87|147.47|0
1619588100000|2021-04-28 05:35:00|150.02|147.62|150.31|147.91|150.45|148.05|149.95|147.55|0
1619588400000|2021-04-28 05:40:00|150.16|147.76|151.03|148.63|151.03|148.63|150.16|147.76|0
1619588700000|2021-04-28 05:45:00|151.18|148.78|151.03|148.63|151.32|148.92|151.03|148.63|0
1619589000000|2021-04-28 05:50:00|150.88|148.48|150.88|148.48|151.18|148.78|150.88|148.48|0
1619589300000|2021-04-28 05:55:00|151.03|148.63|151.17|148.77|151.32|148.92|150.88|148.48|0
1619589600000|2021-04-28 06:00:00|151.03|148.63|150.88|148.48|151.17|148.77|150.59|148.19|0
1619589900000|2021-04-28 06:05:00|151.02|148.62|151.17|148.77|151.31|148.91|150.73|148.33|0
1619590200000|2021-04-28 06:10:00|151.31|148.91|151.02|148.62|151.46|149.06|151.02|148.62|0
1619590500000|2021-04-28 06:15:00|150.87|148.47|151.16|148.76|151.16|148.76|150.72|148.32|0
1619590800000|2021-04-28 06:20:00|151.02|148.62|151.16|148.76|151.45|149.05|151.02|148.62|0
1619591100000|2021-04-28 06:25:00|151.01|148.61|151.01|148.61|151.31|148.91|150.87|148.47|0
1619591400000|2021-04-28 06:30:00|150.94|148.54|150.72|148.32|150.94|148.54|150.57|148.17|0
1619591700000|2021-04-28 06:35:00|150.57|148.17|150.71|148.31|150.72|148.32|150.57|148.17|0
1619592000000|2021-04-28 06:40:00|150.57|148.17|150.57|148.17|150.71|148.31|150.42|148.02|0
1619592300000|2021-04-28 06:45:00|150.42|148.02|150.27|147.87|150.42|148.02|150.27|147.87|0
1619592600000|2021-04-28 06:50:00|150.13|147.73|150.12|147.72|150.27|147.87|149.98|147.58|0
1619592900000|2021-04-28 06:55:00|149.98|147.58|150.27|147.87|150.41|148.01|149.98|147.58|0
1619593200000|2021-04-28 07:00:00|150.41|148.01|150.26|147.86|150.41|148.01|149.54|147.14|0
1619593500000|2021-04-28 07:05:00|150.06|148.06|150.35|148.35|151.09|149.09|149.77|147.77|0
1619593800000|2021-04-28 07:10:00|150.21|148.21|151.23|149.23|151.23|149.23|150.21|148.21|0
1619594100000|2021-04-28 07:15:00|151.38|149.38|151.08|149.08|151.38|149.38|150.79|148.79|0
1619594400000|2021-04-28 07:20:00|151.23|149.23|153.14|151.14|154.47|152.47|151.23|149.23|0
1619594700000|2021-04-28 07:25:00|153.43|151.43|153.58|151.58|153.88|151.88|153.14|151.14|0
1619595000000|2021-04-28 07:30:00|153.73|151.73|153.43|151.43|154.02|152.02|153.13|151.13|0
1619595300000|2021-04-28 07:35:00|153.28|151.28|152.39|150.39|153.43|151.43|152.39|150.39|0
1619595600000|2021-04-28 07:40:00|152.24|150.24|152.68|150.68|152.69|150.69|152.24|150.24|0
1619595900000|2021-04-28 07:45:00|152.54|150.54|152.68|150.68|153.13|151.13|152.54|150.54|0
1619596200000|2021-04-28 07:50:00|152.83|150.83|152.97|150.97|153.12|151.12|152.53|150.53|0
1619596500000|2021-04-28 07:55:00|153.05|151.05|152.82|150.82|153.42|151.42|152.53|150.53|0
1619596800000|2021-04-28 08:00:00|152.9|150.9|153.12|151.12|153.41|151.41|152.53|150.53|0
1619597100000|2021-04-28 08:05:00|153.26|151.26|153.12|151.12|153.56|151.56|152.82|150.82|0
1619597400000|2021-04-28 08:10:00|153.04|151.04|153.56|151.56|153.71|151.71|153.04|151.04|0
1619597700000|2021-04-28 08:15:00|153.7|151.7|153.41|151.41|153.7|151.7|153.26|151.26|0
1619598000000|2021-04-28 08:20:00|153.55|151.55|153.4|151.4|153.85|151.85|153.4|151.4|0
1619598300000|2021-04-28 08:25:00|153.55|151.55|152.66|150.66|153.7|151.7|152.66|150.66|0
1619598600000|2021-04-28 08:30:00|152.52|150.52|152.07|150.07|152.66|150.66|151.93|149.93|0
1619598900000|2021-04-28 08:35:00|152.22|150.22|151.78|149.78|152.22|150.22|151.63|149.63|0
1619599200000|2021-04-28 08:40:00|151.63|149.63|151.63|149.63|151.78|149.78|151.19|149.19|0
1619599500000|2021-04-28 08:45:00|151.56|149.56|151.62|149.62|151.62|149.62|151.19|149.19|0
1619599800000|2021-04-28 08:50:00|151.77|149.77|151.11|149.11|151.77|149.77|151.04|149.04|0
1619600100000|2021-04-28 08:55:00|151.04|149.04|151.33|149.33|151.33|149.33|151.03|149.03|0
1619600400000|2021-04-28 09:00:00|151.91|149.91|151.62|149.62|152.06|150.06|150.74|148.74|0
1619600700000|2021-04-28 09:05:00|151.76|149.76|152.35|150.35|152.35|150.35|151.76|149.76|0
1619601000000|2021-04-28 09:10:00|152.2|150.2|151.61|149.61|152.35|150.35|151.47|149.47|0
1619601300000|2021-04-28 09:15:00|151.76|149.76|152.05|150.05|152.05|150.05|151.61|149.61|0
1619601600000|2021-04-28 09:20:00|152.2|150.2|152.34|150.34|152.64|150.64|152.2|150.2|0
1619601900000|2021-04-28 09:25:00|152.19|150.19|152.34|150.34|152.49|150.49|151.75|149.75|0
1619602200000|2021-04-28 09:30:00|152.49|150.49|152.78|150.78|152.78|150.78|152.34|150.34|0
1619602500000|2021-04-28 09:35:00|152.63|150.63|152.63|150.63|152.93|150.93|152.48|150.48|0
1619602800000|2021-04-28 09:40:00|152.48|150.48|151.74|149.74|152.78|150.78|151.74|149.74|0
1619603100000|2021-04-28 09:45:00|151.6|149.6|152.04|150.04|152.18|150.18|151.6|149.6|0
1619603400000|2021-04-28 09:50:00|152.18|150.18|151.3|149.3|152.18|150.18|151.3|149.3|0
1619603700000|2021-04-28 09:55:00|151.15|149.15|151.3|149.3|151.59|149.59|150.57|148.57|0
1619604000000|2021-04-28 10:00:00|151.23|149.23|151.15|149.15|151.74|149.74|151.15|149.15|0
1619604300000|2021-04-28 10:05:00|151.3|149.3|151.44|149.44|151.73|149.73|150.86|148.86|0
1619604600000|2021-04-28 10:10:00|151.59|149.59|151.58|149.58|151.59|149.59|151.29|149.29|0
1619604900000|2021-04-28 10:15:00|151.73|149.73|151.43|149.43|152.17|150.17|151.43|149.43|0
1619605200000|2021-04-28 10:20:00|151.58|149.58|151.14|149.14|151.73|149.73|150.99|148.99|0
1619605500000|2021-04-28 10:25:00|151.07|149.07|150.84|148.84|151.07|149.07|150.84|148.84|0
1619605800000|2021-04-28 10:30:00|150.99|148.99|151.13|149.13|151.14|149.14|150.84|148.84|0
1619606100000|2021-04-28 10:35:00|151.28|149.28|150.55|148.55|151.28|149.28|150.4|148.4|0
1619606400000|2021-04-28 10:40:00|150.4|148.4|150.84|148.84|151.28|149.28|150.11|148.11|0
1619606700000|2021-04-28 10:45:00|150.98|148.98|151.27|149.27|151.27|149.27|150.84|148.84|0
1619607000000|2021-04-28 10:50:00|151.13|149.13|151.12|149.12|151.42|149.42|150.98|148.98|0
1619607300000|2021-04-28 10:55:00|150.98|148.98|150.07|148.07|151.05|149.05|149.92|147.92|0
1619607600000|2021-04-28 11:00:00|150.36|148.36|149.92|147.92|150.51|148.51|149.48|147.48|0
1619607900000|2021-04-28 11:05:00|150.07|148.07|149.48|147.48|150.07|148.07|149.34|147.34|0
1619608200000|2021-04-28 11:10:00|149.33|147.33|150.21|148.21|150.36|148.36|149.33|147.33|0
1619608500000|2021-04-28 11:15:00|150.36|148.36|149.48|147.48|150.36|148.36|149.33|147.33|0
1619608800000|2021-04-28 11:20:00|149.33|147.33|149.18|147.18|149.48|147.48|149.04|147.04|0
1619609100000|2021-04-28 11:25:00|149.33|147.33|149.76|147.76|149.76|147.76|149.18|147.18|0
1619609400000|2021-04-28 11:30:00|149.91|147.91|151.38|149.38|151.53|149.53|149.91|147.91|0
1619609700000|2021-04-28 11:35:00|151.67|149.67|152.41|150.41|152.41|150.41|151.38|149.38|0
1619610000000|2021-04-28 11:40:00|152.26|150.26|153.44|151.44|153.44|151.44|151.82|149.82|0
1619610300000|2021-04-28 11:45:00|153.74|151.74|152.11|150.11|154.19|152.19|151.96|149.96|0
1619610600000|2021-04-28 11:50:00|152.26|150.26|153.14|151.14|153.14|151.14|151.96|149.96|0
1619610900000|2021-04-28 11:55:00|152.99|150.99|152.7|150.7|152.99|150.99|152.55|150.55|0
1619611200000|2021-04-28 12:00:00|152.55|150.55|152.4|150.4|152.99|150.99|152.4|150.4|0
1619611500000|2021-04-28 12:05:00|152.25|150.25|151.95|149.95|152.4|150.4|151.95|149.95|0
1619611800000|2021-04-28 12:10:00|152.1|150.1|152.39|150.39|152.54|150.54|151.95|149.95|0
1619612100000|2021-04-28 12:15:00|152.24|150.24|151.8|149.8|152.54|150.54|151.8|149.8|0
1619612400000|2021-04-28 12:20:00|151.65|149.65|151.8|149.8|151.95|149.95|151.5|149.5|0
1619612700000|2021-04-28 12:25:00|151.65|149.65|152.09|150.09|152.24|150.24|151.65|149.65|0
1619613000000|2021-04-28 12:30:00|152.24|150.24|152.09|150.09|152.24|150.24|151.65|149.65|0
1619613300000|2021-04-28 12:35:00|151.94|149.94|152.23|150.23|152.53|150.53|151.94|149.94|0
1619613600000|2021-04-28 12:40:00|152.38|150.38|151.93|149.93|152.38|150.38|151.79|149.79|0
1619613900000|2021-04-28 12:45:00|152.08|150.08|152.08|150.08|152.38|150.38|151.64|149.64|0
1619614200000|2021-04-28 12:50:00|152.23|150.23|151.63|149.63|152.23|150.23|151.63|149.63|0
1619614500000|2021-04-28 12:55:00|151.49|149.49|151.34|149.34|151.63|149.63|151.34|149.34|0
1619614800000|2021-04-28 13:00:00|151.19|149.19|150.89|148.89|151.19|149.19|150.6|148.6|0
1619615100000|2021-04-28 13:05:00|151.04|149.04|151.19|149.19|151.33|149.33|150.89|148.89|0
1619615400000|2021-04-28 13:10:00|151.04|149.04|151.04|149.04|151.33|149.33|150.89|148.89|0
1619615700000|2021-04-28 13:15:00|151.18|149.18|151.03|149.03|151.18|149.18|150.89|148.89|0
1619616000000|2021-04-28 13:20:00|151.18|149.18|151.03|149.03|151.33|149.33|150.89|148.89|0
1619616300000|2021-04-28 13:25:00|151.18|149.18|150.44|148.44|151.62|149.62|150.44|148.44|0
1619616600000|2021-04-28 13:30:00|150.29|148.29|152.35|150.35|153.24|151.24|149.56|147.56|0
1619616900000|2021-04-28 13:35:00|152.65|150.65|151.76|149.76|153.39|151.39|151.61|149.61|0
1619617200000|2021-04-28 13:40:00|151.91|149.91|150.87|148.87|152.65|150.65|150.58|148.58|0
1619617500000|2021-04-28 13:45:00|150.73|148.73|148.82|146.82|150.73|148.73|148.68|146.68|0
1619617800000|2021-04-28 13:50:00|148.68|146.68|148.97|146.97|149.4|147.4|148.68|146.68|0
1619618100000|2021-04-28 13:55:00|148.96|146.96|147.36|145.36|149.11|147.11|147.22|145.22|0
1619618400000|2021-04-28 14:00:00|146.93|144.93|148.09|146.09|148.82|146.82|146.93|144.93|0
1619618700000|2021-04-28 14:05:00|148.23|146.23|147.65|145.65|148.23|146.23|147.21|145.21|0
1619619000000|2021-04-28 14:10:00|147.79|145.79|147.79|145.79|148.37|146.37|147.65|145.65|0
1619619300000|2021-04-28 14:15:00|147.94|145.94|147.79|145.79|148.08|146.08|147.5|145.5|0
1619619600000|2021-04-28 14:20:00|147.64|145.64|148.66|146.66|148.66|146.66|147.35|145.35|0
1619619900000|2021-04-28 14:25:00|148.51|146.51|148.66|146.66|149.1|147.1|148.37|146.37|0
1619620200000|2021-04-28 14:30:00|148.51|146.51|149.68|147.68|149.68|147.68|148.22|146.22|0
1619620500000|2021-04-28 14:35:00|149.82|147.82|149.97|147.97|150.85|148.85|149.53|147.53|0
1619620800000|2021-04-28 14:40:00|150.26|148.26|149.38|147.38|150.26|148.26|149.09|147.09|0
1619621100000|2021-04-28 14:45:00|149.23|147.23|149.52|147.52|150.11|148.11|148.94|146.94|0
1619621400000|2021-04-28 14:50:00|149.38|147.38|149.67|147.67|149.81|147.81|148.79|146.79|0
1619621700000|2021-04-28 14:55:00|149.52|147.52|149.23|147.23|149.96|147.96|148.64|146.64|0
1619622000000|2021-04-28 15:00:00|149.37|147.37|149.66|147.66|149.66|147.66|148.93|146.93|0
1619622300000|2021-04-28 15:05:00|149.81|147.81|149.66|147.66|150.54|148.54|149.22|147.22|0
1619622600000|2021-04-28 15:10:00|149.51|147.51|149.66|147.66|149.66|147.66|149.07|147.07|0
1619622900000|2021-04-28 15:15:00|149.8|147.8|149.8|147.8|151.13|149.13|149.8|147.8|0
1619623200000|2021-04-28 15:20:00|149.66|147.66|150.09|148.09|150.24|148.24|149.51|147.51|0
1619623500000|2021-04-28 15:25:00|149.8|147.8|149.94|147.94|150.83|148.83|149.8|147.8|0
1619623800000|2021-04-28 15:30:00|150.09|148.09|150.82|148.82|151.27|149.27|149.94|147.94|0
1619624100000|2021-04-28 15:35:00|150.68|148.68|150.23|148.23|150.68|148.68|150.09|148.09|0
1619624400000|2021-04-28 15:40:00|150.38|148.38|152|150|152|150|150.23|148.23|0
1619624700000|2021-04-28 15:45:00|152.15|150.15|152.88|150.88|152.88|150.88|151.26|149.26|0
1619625000000|2021-04-28 15:50:00|152.74|150.74|153.92|151.92|153.92|151.92|152.59|150.59|0
1619625300000|2021-04-28 15:55:00|153.77|151.77|154.26|152.26|154.57|152.57|152.31|150.31|0
1619625600000|2021-04-28 16:00:00|154.56|152.56|154.04|152.04|155.15|153.15|153.66|151.66|0
1619625900000|2021-04-28 16:05:00|153.89|151.89|152.56|150.56|154.04|152.04|152.56|150.56|0
1619626200000|2021-04-28 16:10:00|152.41|150.41|153.3|151.3|153.3|151.3|152.41|150.41|0
1619626500000|2021-04-28 16:15:00|153|151|152.41|150.41|153.3|151.3|152.41|150.41|0
1619626800000|2021-04-28 16:20:00|152.56|150.56|152.85|150.85|153|151|152.41|150.41|0
1619627100000|2021-04-28 16:25:00|152.7|150.7|152.7|150.7|152.85|150.85|152.4|150.4|0
1619627400000|2021-04-28 16:30:00|152.55|150.55|152.84|150.84|152.99|150.99|152.4|150.4|0
1619627700000|2021-04-28 16:35:00|152.99|150.99|152.11|150.11|153.29|151.29|151.96|149.96|0
1619628000000|2021-04-28 16:40:00|152.1|150.1|152.25|150.25|152.25|150.25|151.81|149.81|0
1619628300000|2021-04-28 16:45:00|152.4|150.4|151.51|149.51|152.4|150.4|151.51|149.51|0
1619628600000|2021-04-28 16:50:00|151.37|149.37|151.8|149.8|152.1|150.1|151.22|149.22|0
1619628900000|2021-04-28 16:55:00|151.66|149.66|151.65|149.65|152.1|150.1|151.51|149.51|0
1619629200000|2021-04-28 17:00:00|151.51|149.51|151.65|149.65|151.95|149.95|151.51|149.51|0
1619629500000|2021-04-28 17:05:00|151.8|149.8|151.94|149.94|152.39|150.39|151.65|149.65|0
1619629800000|2021-04-28 17:10:00|151.8|149.8|152.24|150.24|152.24|150.24|151.5|149.5|0
1619630100000|2021-04-28 17:15:00|152.09|150.09|151.79|149.79|152.09|150.09|151.65|149.65|0
1619630400000|2021-04-28 17:20:00|151.94|149.94|152.23|150.23|152.38|150.38|151.79|149.79|0
1619630700000|2021-04-28 17:25:00|152.08|150.08|151.64|149.64|152.08|150.08|151.49|149.49|0
1619631000000|2021-04-28 17:30:00|151.79|149.79|151.79|149.79|152.08|150.08|151.49|149.49|0
1619631300000|2021-04-28 17:35:00|151.78|149.78|152.81|150.81|153.11|151.11|151.78|149.78|0
1619631600000|2021-04-28 17:40:00|152.67|150.67|152.96|150.96|152.96|150.96|152.52|150.52|0
1619631900000|2021-04-28 17:45:00|153.11|151.11|153.25|151.25|153.84|151.84|152.96|150.96|0
1619632200000|2021-04-28 17:50:00|153.4|151.4|153.99|151.99|154.43|152.43|153.4|151.4|0
1619632500000|2021-04-28 17:55:00|154.14|152.14|154.43|152.43|154.88|152.88|153.77|151.77|0
1619632800000|2021-04-28 18:00:00|154.51|152.51|152.07|150.07|156.22|154.22|148.15|146.15|0
1619633100000|2021-04-28 18:05:00|151.78|149.78|152.37|150.37|153.41|151.41|151.48|149.48|0
1619633400000|2021-04-28 18:10:00|153.56|151.56|152.68|150.68|154.45|152.45|152.53|150.53|0
1619633700000|2021-04-28 18:15:00|152.82|150.82|152.08|150.08|153.26|151.26|151.79|149.79|0
1619634000000|2021-04-28 18:20:00|152.38|150.38|151.79|149.79|152.38|150.38|150.91|148.91|0
1619634300000|2021-04-28 18:25:00|151.64|149.64|152.52|150.52|153.11|151.11|151.64|149.64|0
1619634600000|2021-04-28 18:30:00|152.37|150.37|152.96|150.96|155.04|153.04|152.37|150.37|0
1619634900000|2021-04-28 18:35:00|152.81|150.81|146.84|144.84|152.96|150.96|146.41|144.41|0
1619635200000|2021-04-28 18:40:00|146.7|144.7|145.83|143.83|146.98|144.98|145.69|143.69|0
1619635500000|2021-04-28 18:45:00|145.97|143.97|147.99|145.99|148.28|146.28|144.69|142.69|0
1619635800000|2021-04-28 18:50:00|148.13|146.13|147.55|145.55|148.13|146.13|146.98|144.98|0
1619636100000|2021-04-28 18:55:00|147.41|145.41|148.42|146.42|149|147|147.41|145.41|0
1619636400000|2021-04-28 19:00:00|148.27|146.27|148.38|146.38|148.67|146.67|146.64|144.64|0
1619636700000|2021-04-28 19:05:00|148.09|146.09|147.36|145.36|149.11|147.11|147.07|145.07|0
1619637000000|2021-04-28 19:10:00|147.65|145.65|151.01|149.01|154.42|152.42|147.22|145.22|0
1619637300000|2021-04-28 19:15:00|151.16|149.16|150.55|148.55|152.19|150.19|149.08|147.08|0
1619637600000|2021-04-28 19:20:00|150.69|148.69|150.25|148.25|150.84|148.84|149.66|147.66|0
1619637900000|2021-04-28 19:25:00|150.1|148.1|149.07|147.07|150.54|148.54|148.63|146.63|0
1619638200000|2021-04-28 19:30:00|149.22|147.22|150.69|148.69|151.13|149.13|149.22|147.22|0
1619638500000|2021-04-28 19:35:00|150.39|148.39|148.92|146.92|150.69|148.69|147.75|145.75|0
1619638800000|2021-04-28 19:40:00|148.77|146.77|149.5|147.5|149.8|147.8|148.19|146.19|0
1619639100000|2021-04-28 19:45:00|149.65|147.65|150.68|148.68|150.68|148.68|149.06|147.06|0
1619639400000|2021-04-28 19:50:00|150.53|148.53|153.09|151.09|153.54|151.54|150.53|148.53|0
1619639700000|2021-04-28 19:55:00|153.54|151.54|152.64|150.64|153.84|151.84|151.75|149.75|0
1619640000000|2021-04-28 20:00:00|150.86|148.86|151.01|149.01|152.2|150.2|150.71|148.71|0
1619640300000|2021-04-28 20:05:00|150.86|148.86|150.27|148.27|150.86|148.86|148.94|146.94|0
1619640600000|2021-04-28 20:10:00|150.12|148.12|151.08|149.08|151.15|149.15|149.82|147.82|0
1619640900000|2021-04-28 20:15:00|150.96|148.56|151.82|149.42|152.06|149.66|150.96|148.56|0
1619641200000|2021-04-28 20:20:00|151.78|149.38|151.69|149.29|151.93|149.53|151.48|149.08|0
1619641500000|2021-04-28 20:25:00|151.61|149.21|151.62|149.22|151.86|149.46|151.45|149.05|0
1619641800000|2021-04-28 20:30:00|150.68|148.28|148.03|145.63|150.68|148.28|146.72|144.32|0
1619642100000|2021-04-28 20:35:00|148.33|145.93|147.59|145.19|148.33|145.93|146.43|144.03|0
1619642400000|2021-04-28 20:40:00|147.45|145.05|148.17|145.77|148.18|145.78|147.45|145.05|0
1619642700000|2021-04-28 20:45:00|148.61|146.21|147.73|145.33|148.61|146.21|147.59|145.19|0
1619643000000|2021-04-28 20:50:00|147.88|145.48|147.88|145.48|148.17|145.77|147.73|145.33|0
1619643300000|2021-04-28 20:55:00|148.17|145.77|147.88|145.48|148.9|146.5|147.88|145.48|0
1619643600000|2021-04-28 21:00:00|148.04|145.64|148.33|145.93|148.39|145.99|148.04|145.64|0
1619643900000|2021-04-28 21:05:00|148.31|145.91|148.35|145.95|148.52|146.12|148.31|145.91|0
1619644200000|2021-04-28 21:10:00|148.33|145.93|148.48|146.08|148.54|146.14|148.29|145.89|0
1619644500000|2021-04-28 21:15:00|148.45|146.05|149.01|146.61|149.24|146.84|148.45|146.05|0
1619644800000|2021-04-28 21:20:00|149.05|146.65|148.55|146.15|149.11|146.71|148.43|146.03|0
1619645100000|2021-04-28 21:25:00|148.54|146.14|148.9|146.5|149.05|146.65|148.36|145.96|0
1619645400000|2021-04-28 21:30:00|148.85|146.45|148.91|146.51|148.98|146.58|148.74|146.34|0
1619645700000|2021-04-28 21:35:00|148.98|146.58|148.98|146.58|149|146.6|148.68|146.28|0
1619646000000|2021-04-28 21:40:00|148.91|146.51|148.84|146.44|148.93|146.53|148.68|146.28|0
1619646300000|2021-04-28 21:45:00|148.89|146.49|148.61|146.21|148.89|146.49|148.61|146.21|0
1619646600000|2021-04-28 21:50:00|148.65|146.25|148.63|146.23|148.65|146.25|148.31|145.91|0
1619646900000|2021-04-28 21:55:00|148.56|146.16|148.26|145.86|148.56|146.16|148.26|145.86|0
1619647200000|2021-04-28 22:00:00|147.85|145.45|148.06|145.66|148.65|146.25|147.85|145.45|0
1619647500000|2021-04-28 22:05:00|147.92|145.52|148.21|145.81|148.35|145.95|147.91|145.51|0
1619647800000|2021-04-28 22:10:00|147.91|145.51|147.33|144.93|147.91|145.51|147.18|144.78|0
1619648100000|2021-04-28 22:15:00|147.18|144.78|146.89|144.49|147.18|144.78|146.74|144.34|0
1619648400000|2021-04-28 22:20:00|146.74|144.34|147.18|144.78|147.18|144.78|146.74|144.34|0
1619648700000|2021-04-28 22:25:00|147.03|144.63|147.03|144.63|147.18|144.78|147.03|144.63|0
1619649000000|2021-04-28 22:30:00|146.88|144.48|147.17|144.77|147.17|144.77|146.88|144.48|0
1619649300000|2021-04-28 22:35:00|147.32|144.92|147.31|144.91|147.32|144.92|147.17|144.77|0
1619649600000|2021-04-28 22:40:00|147.46|145.06|147.46|145.06|147.9|145.5|147.31|144.91|0
1619649900000|2021-04-28 22:45:00|147.6|145.2|147.6|145.2|147.6|145.2|147.31|144.91|0
1619650200000|2021-04-28 22:50:00|147.46|145.06|147.31|144.91|147.46|145.06|147.31|144.91|0
1619650500000|2021-04-28 22:55:00|147.16|144.76|146.87|144.47|147.16|144.76|146.87|144.47|0
1619650800000|2021-04-28 23:00:00|146.58|144.18|146.87|144.47|146.87|144.47|146.43|144.03|0
1619651100000|2021-04-28 23:05:00|147.01|144.61|147.15|144.75|147.16|144.76|147.01|144.61|0
1619651400000|2021-04-28 23:10:00|147.3|144.9|147.3|144.9|147.45|145.05|147.15|144.75|0
1619651700000|2021-04-28 23:15:00|147.15|144.75|147.3|144.9|147.3|144.9|147.15|144.75|0
1619652000000|2021-04-28 23:20:00|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1619652300000|2021-04-28 23:25:00|147.15|144.75|147.15|144.75|147.29|144.89|147.15|144.75|0
1619652600000|2021-04-28 23:30:00|147|144.6|147|144.6|147.14|144.74|147|144.6|0
1619652900000|2021-04-28 23:35:00|146.85|144.45|146.7|144.3|146.85|144.45|146.7|144.3|0
1619653200000|2021-04-28 23:40:00|146.85|144.45|146.56|144.16|146.85|144.45|146.56|144.16|0
1619653500000|2021-04-28 23:45:00|146.7|144.3|146.7|144.3|146.7|144.3|146.41|144.01|0
1619653800000|2021-04-28 23:50:00|146.63|144.23|146.12|143.72|146.63|144.23|146.12|143.72|0
1619654100000|2021-04-28 23:55:00|145.97|143.57|145.68|143.28|145.97|143.57|145.39|142.99|0
1619654400000|2021-04-29 00:00:00|145.82|143.42|145.53|143.13|146.11|143.71|145.53|143.13|0
1619654700000|2021-04-29 00:05:00|145.39|142.99|144.81|142.41|145.53|143.13|144.66|142.26|0
1619655000000|2021-04-29 00:10:00|144.52|142.12|144.66|142.26|144.8|142.4|143.8|141.4|0
1619655300000|2021-04-29 00:15:00|144.52|142.12|144.95|142.55|144.95|142.55|144.52|142.12|0
1619655600000|2021-04-29 00:20:00|144.8|142.4|144.22|141.82|144.95|142.55|144.22|141.82|0
1619655900000|2021-04-29 00:25:00|144.37|141.97|144.65|142.25|144.8|142.4|144.37|141.97|0
1619656200000|2021-04-29 00:30:00|144.51|142.11|144.51|142.11|144.51|142.11|143.93|141.53|0
1619656500000|2021-04-29 00:35:00|144.36|141.96|144.22|141.82|144.51|142.11|144.22|141.82|0
1619656800000|2021-04-29 00:40:00|144.36|141.96|144.65|142.25|144.79|142.39|144.36|141.96|0
1619657100000|2021-04-29 00:45:00|144.5|142.1|144.36|141.96|144.65|142.25|144.36|141.96|0
1619657400000|2021-04-29 00:50:00|144.21|141.81|143.06|140.66|144.21|141.81|143.06|140.66|0
1619657700000|2021-04-29 00:55:00|142.92|140.52|143.06|140.66|143.35|140.95|142.49|140.09|0
1619658000000|2021-04-29 01:00:00|142.77|140.37|143.2|140.8|143.49|141.09|142.49|140.09|0
1619658300000|2021-04-29 01:05:00|143.34|140.94|142.91|140.51|143.49|141.09|142.91|140.51|0
1619658600000|2021-04-29 01:10:00|142.77|140.37|142.48|140.08|142.91|140.51|142.48|140.08|0
1619658900000|2021-04-29 01:15:00|142.19|139.79|141.05|138.65|142.19|139.79|140.63|138.23|0
1619659200000|2021-04-29 01:20:00|140.91|138.51|141.62|139.22|141.76|139.36|140.77|138.37|0
1619659500000|2021-04-29 01:25:00|141.69|139.29|141.47|139.07|141.76|139.36|141.47|139.07|0
1619659800000|2021-04-29 01:30:00|141.62|139.22|141.12|138.72|141.62|139.22|140.76|138.36|0
1619660100000|2021-04-29 01:35:00|140.9|138.5|140.48|138.08|141.33|138.93|140.48|138.08|0
1619660400000|2021-04-29 01:40:00|140.34|137.94|140.33|137.93|140.48|138.08|139.91|137.51|0
1619660700000|2021-04-29 01:45:00|140.19|137.79|139.77|137.37|140.47|138.07|139.62|137.22|0
1619661000000|2021-04-29 01:50:00|139.62|137.22|139.62|137.22|139.76|137.36|139.48|137.08|0
1619661300000|2021-04-29 01:55:00|139.48|137.08|138.35|135.95|139.62|137.22|137.52|135.12|0
1619661600000|2021-04-29 02:00:00|138.43|136.03|138.91|136.51|138.91|136.51|138.43|136.03|0
1619661900000|2021-04-29 02:05:00|138.77|136.37|138.63|136.23|138.77|136.37|138.35|135.95|0
1619662200000|2021-04-29 02:10:00|138.49|136.09|138.49|136.09|138.49|136.09|138.21|135.81|0
1619662500000|2021-04-29 02:15:00|138.35|135.95|138.62|136.22|138.77|136.37|138.35|135.95|0
1619662800000|2021-04-29 02:20:00|138.48|136.08|138.48|136.08|138.76|136.36|138.34|135.94|0
1619663100000|2021-04-29 02:25:00|138.62|136.22|138.76|136.36|138.9|136.5|138.62|136.22|0
1619663400000|2021-04-29 02:30:00|138.62|136.22|138.76|136.36|138.76|136.36|138.48|136.08|0
1619663700000|2021-04-29 02:35:00|138.62|136.22|138.47|136.07|138.76|136.36|138.33|135.93|0
1619664000000|2021-04-29 02:40:00|138.62|136.22|138.61|136.21|138.62|136.22|138.47|136.07|0
1619664300000|2021-04-29 02:45:00|138.47|136.07|139.03|136.63|139.31|136.91|138.47|136.07|0
1619664600000|2021-04-29 02:50:00|139.17|136.77|139.31|136.91|139.45|137.05|139.03|136.63|0
1619664900000|2021-04-29 02:55:00|139.45|137.05|139.17|136.77|139.45|137.05|139.03|136.63|0
1619665200000|2021-04-29 03:00:00|139.31|136.91|139.31|136.91|139.87|137.47|139.31|136.91|0
1619665500000|2021-04-29 03:05:00|139.45|137.05|139.59|137.19|139.73|137.33|139.45|137.05|0
1619665800000|2021-04-29 03:10:00|139.66|137.26|139.58|137.18|139.87|137.47|139.58|137.18|0
1619666100000|2021-04-29 03:15:00|139.66|137.26|139.58|137.18|139.72|137.32|139.44|137.04|0
1619666400000|2021-04-29 03:20:00|139.44|137.04|139.3|136.9|139.58|137.18|139.3|136.9|0
1619666700000|2021-04-29 03:25:00|139.44|137.04|139.29|136.89|139.44|137.04|139.29|136.89|0
1619667000000|2021-04-29 03:30:00|139.15|136.75|139.15|136.75|139.15|136.75|139.01|136.61|0
1619667300000|2021-04-29 03:35:00|139.01|136.61|139.15|136.75|139.15|136.75|139.01|136.61|0
1619667600000|2021-04-29 03:40:00|139.29|136.89|139.29|136.89|139.29|136.89|139.15|136.75|0
1619667900000|2021-04-29 03:45:00|139.43|137.03|139.43|137.03|139.57|137.17|139.29|136.89|0
1619668200000|2021-04-29 03:50:00|139.57|137.17|139.85|137.45|140.13|137.73|139.57|137.17|0
1619668500000|2021-04-29 03:55:00|139.99|137.59|139.84|137.44|139.99|137.59|139.84|137.44|0
1619668800000|2021-04-29 04:00:00|139.7|137.3|139.56|137.16|139.78|137.38|139.42|137.02|0
1619669100000|2021-04-29 04:05:00|139.7|137.3|139.13|136.73|139.7|137.3|139.13|136.73|0
1619669400000|2021-04-29 04:10:00|138.99|136.59|138.57|136.17|138.99|136.59|138.57|136.17|0
1619669700000|2021-04-29 04:15:00|138.43|136.03|138.29|135.89|138.57|136.17|138.15|135.75|0
1619670000000|2021-04-29 04:20:00|138.43|136.03|138.85|136.45|138.99|136.59|138.43|136.03|0
1619670300000|2021-04-29 04:25:00|138.71|136.31|138.64|136.24|138.85|136.45|138.64|136.24|0
1619670600000|2021-04-29 04:30:00|138.56|136.16|139.4|137|139.41|137.01|138.56|136.16|0
1619670900000|2021-04-29 04:35:00|139.83|137.43|139.68|137.28|139.83|137.43|139.4|137|0
1619671200000|2021-04-29 04:40:00|139.62|137.22|139.54|137.14|139.82|137.42|139.54|137.14|0
1619671500000|2021-04-29 04:45:00|139.68|137.28|139.54|137.14|139.68|137.28|139.4|137|0
1619671800000|2021-04-29 04:50:00|139.68|137.28|139.25|136.85|139.68|137.28|139.25|136.85|0
1619672100000|2021-04-29 04:55:00|139.39|136.99|139.82|137.42|139.96|137.56|139.39|136.99|0
1619672400000|2021-04-29 05:00:00|139.96|137.56|139.67|137.27|139.96|137.56|139.67|137.27|0
1619672700000|2021-04-29 05:05:00|139.81|137.41|139.53|137.13|139.95|137.55|139.39|136.99|0
1619673000000|2021-04-29 05:10:00|139.39|136.99|139.81|137.41|139.95|137.55|139.39|136.99|0
1619673300000|2021-04-29 05:15:00|139.95|137.55|139.95|137.55|140.09|137.69|139.67|137.27|0
1619673600000|2021-04-29 05:20:00|140.09|137.69|139.95|137.55|140.09|137.69|139.95|137.55|0
1619673900000|2021-04-29 05:25:00|139.8|137.4|139.94|137.54|140.09|137.69|139.66|137.26|0
1619674200000|2021-04-29 05:30:00|139.8|137.4|139.8|137.4|139.94|137.54|139.66|137.26|0
1619674500000|2021-04-29 05:35:00|139.66|137.26|140.08|137.68|140.08|137.68|139.66|137.26|0
1619674800000|2021-04-29 05:40:00|139.94|137.54|140.08|137.68|140.08|137.68|139.8|137.4|0
1619675100000|2021-04-29 05:45:00|139.94|137.54|139.09|136.69|139.94|137.54|139.09|136.69|0
1619675400000|2021-04-29 05:50:00|139.23|136.83|138.66|136.26|139.37|136.97|138.66|136.26|0
1619675700000|2021-04-29 05:55:00|138.8|136.4|139.22|136.82|139.36|136.96|138.8|136.4|0
1619676000000|2021-04-29 06:00:00|139.08|136.68|139.22|136.82|139.5|137.1|138.8|136.4|0
1619676300000|2021-04-29 06:05:00|139.36|136.96|139.92|137.52|139.92|137.52|139.22|136.82|0
1619676600000|2021-04-29 06:10:00|139.86|137.46|139.36|136.96|140.06|137.66|139.22|136.82|0
1619676900000|2021-04-29 06:15:00|139.22|136.82|139.07|136.67|139.78|137.38|139.07|136.67|0
1619677200000|2021-04-29 06:20:00|139.21|136.81|139.63|137.23|139.64|137.24|139.21|136.81|0
1619677500000|2021-04-29 06:25:00|139.78|137.38|139.77|137.37|139.92|137.52|139.49|137.09|0
1619677800000|2021-04-29 06:30:00|139.63|137.23|139.35|136.95|139.77|137.37|139.35|136.95|0
1619678100000|2021-04-29 06:35:00|139.49|137.09|139.34|136.94|139.63|137.23|139.2|136.8|0
1619678400000|2021-04-29 06:40:00|139.49|137.09|139.48|137.08|140.05|137.65|139.48|137.08|0
1619678700000|2021-04-29 06:45:00|139.62|137.22|139.2|136.8|139.62|137.22|139.2|136.8|0
1619679000000|2021-04-29 06:50:00|139.06|136.66|139.06|136.66|139.06|136.66|138.77|136.37|0
1619679300000|2021-04-29 06:55:00|138.92|136.52|138.63|136.23|139.06|136.66|138.63|136.23|0
1619679600000|2021-04-29 07:00:00|138.35|135.95|139.9|137.5|142.18|139.78|137.51|135.11|0
1619679900000|2021-04-29 07:05:00|139.7|137.7|140.12|138.12|140.12|138.12|139.14|137.14|0
1619680200000|2021-04-29 07:10:00|140.26|138.26|140.96|138.96|140.96|138.96|139.84|137.84|0
1619680500000|2021-04-29 07:15:00|141.1|139.1|140.96|138.96|141.24|139.24|140.54|138.54|0
1619680800000|2021-04-29 07:20:00|141.1|139.1|140.25|138.25|141.1|139.1|140.25|138.25|0
1619681100000|2021-04-29 07:25:00|140.39|138.39|140.81|138.81|140.81|138.81|140.39|138.39|0
1619681400000|2021-04-29 07:30:00|140.95|138.95|140.53|138.53|141.23|139.23|140.39|138.39|0
1619681700000|2021-04-29 07:35:00|140.25|138.25|140.25|138.25|140.39|138.39|139.55|137.55|0
1619682000000|2021-04-29 07:40:00|140.39|138.39|140.52|138.52|141.09|139.09|140.38|138.38|0
1619682300000|2021-04-29 07:45:00|140.66|138.66|140.1|138.1|140.66|138.66|139.96|137.96|0
1619682600000|2021-04-29 07:50:00|139.96|137.96|139.54|137.54|140.1|138.1|139.4|137.4|0
1619682900000|2021-04-29 07:55:00|139.4|137.4|139.4|137.4|139.54|137.54|139.12|137.12|0
1619683200000|2021-04-29 08:00:00|139.26|137.26|137.72|135.72|139.26|137.26|136.9|134.9|0
1619683500000|2021-04-29 08:05:00|137.59|135.59|138.14|136.14|138.28|136.28|137.17|135.17|0
1619683800000|2021-04-29 08:10:00|138.28|136.28|138.27|136.27|138.28|136.28|137.72|135.72|0
1619684100000|2021-04-29 08:15:00|138.14|136.14|138.55|136.55|138.69|136.69|138.13|136.13|0
1619684400000|2021-04-29 08:20:00|138.41|136.41|138.55|136.55|138.83|136.83|138.41|136.41|0
1619684700000|2021-04-29 08:25:00|138.69|136.69|139.24|137.24|139.38|137.38|138.55|136.55|0
1619685000000|2021-04-29 08:30:00|139.38|137.38|139.24|137.24|139.38|137.38|139.1|137.1|0
1619685300000|2021-04-29 08:35:00|139.38|137.38|138.96|136.96|139.38|137.38|138.82|136.82|0
1619685600000|2021-04-29 08:40:00|139.1|137.1|138.96|136.96|139.1|137.1|138.54|136.54|0
1619685900000|2021-04-29 08:45:00|138.82|136.82|138.81|136.81|138.96|136.96|138.4|136.4|0
1619686200000|2021-04-29 08:50:00|138.95|136.95|138.61|136.61|138.95|136.95|138.53|136.53|0
1619686500000|2021-04-29 08:55:00|138.53|136.53|138.67|136.67|138.67|136.67|138.39|136.39|0
1619686800000|2021-04-29 09:00:00|138.53|136.53|138.81|136.81|138.81|136.81|138.53|136.53|0
1619687100000|2021-04-29 09:05:00|138.95|136.95|139.08|137.08|139.22|137.22|138.67|136.67|0
1619687400000|2021-04-29 09:10:00|139.22|137.22|139.36|137.36|139.5|137.5|138.8|136.8|0
1619687700000|2021-04-29 09:15:00|139.5|137.5|138.8|136.8|139.5|137.5|138.66|136.66|0
1619688000000|2021-04-29 09:20:00|138.94|136.94|138.94|136.94|138.94|136.94|138.66|136.66|0
1619688300000|2021-04-29 09:25:00|139.08|137.08|138.66|136.66|139.35|137.35|138.66|136.66|0
1619688600000|2021-04-29 09:30:00|138.79|136.79|138.65|136.65|138.93|136.93|138.65|136.65|0
1619688900000|2021-04-29 09:35:00|138.79|136.79|138.65|136.65|138.93|136.93|138.65|136.65|0
1619689200000|2021-04-29 09:40:00|138.79|136.79|138.79|136.79|138.93|136.93|138.65|136.65|0
1619689500000|2021-04-29 09:45:00|138.86|136.86|138.37|136.37|139.06|137.06|138.37|136.37|0
1619689800000|2021-04-29 09:50:00|138.23|136.23|138.23|136.23|138.37|136.37|138.09|136.09|0
1619690100000|2021-04-29 09:55:00|138.36|136.36|138.5|136.5|138.64|136.64|138.23|136.23|0
1619690400000|2021-04-29 10:00:00|138.64|136.64|138.22|136.22|138.78|136.78|138.08|136.08|0
1619690700000|2021-04-29 10:05:00|138.36|136.36|138.08|136.08|138.5|136.5|137.94|135.94|0
1619691000000|2021-04-29 10:10:00|137.94|135.94|137.8|135.8|137.94|135.94|137.8|135.8|0
1619691300000|2021-04-29 10:15:00|137.94|135.94|136.83|134.83|137.94|135.94|136.83|134.83|0
1619691600000|2021-04-29 10:20:00|136.97|134.97|137.24|135.24|137.66|135.66|136.97|134.97|0
1619691900000|2021-04-29 10:25:00|137.31|135.31|137.59|135.59|138.01|136.01|137.1|135.1|0
1619692200000|2021-04-29 10:30:00|137.73|135.73|137.73|135.73|137.87|135.87|137.45|135.45|0
1619692500000|2021-04-29 10:35:00|137.87|135.87|137.45|135.45|138|136|137.04|135.04|0
1619692800000|2021-04-29 10:40:00|137.59|135.59|137.59|135.59|137.86|135.86|137.45|135.45|0
1619693100000|2021-04-29 10:45:00|137.72|135.72|137.58|135.58|137.86|135.86|137.58|135.58|0
1619693400000|2021-04-29 10:50:00|137.72|135.72|138.27|136.27|138.41|136.41|137.58|135.58|0
1619693700000|2021-04-29 10:55:00|138.13|136.13|138.68|136.68|138.82|136.82|138.13|136.13|0
1619694000000|2021-04-29 11:00:00|138.41|136.41|137.99|135.99|138.68|136.68|137.99|135.99|0
1619694300000|2021-04-29 11:05:00|137.85|135.85|137.71|135.71|137.99|135.99|137.44|135.44|0
1619694600000|2021-04-29 11:10:00|137.57|135.57|138.12|136.12|138.12|136.12|137.57|135.57|0
1619694900000|2021-04-29 11:15:00|137.99|135.99|138.67|136.67|138.68|136.68|137.99|135.99|0
1619695200000|2021-04-29 11:20:00|138.81|136.81|138.81|136.81|138.95|136.95|138.67|136.67|0
1619695500000|2021-04-29 11:25:00|138.67|136.67|138.81|136.81|138.95|136.95|138.67|136.67|0
1619695800000|2021-04-29 11:30:00|138.67|136.67|138.81|136.81|138.95|136.95|138.25|136.25|0
1619696100000|2021-04-29 11:35:00|138.94|136.94|138.8|136.8|138.94|136.94|138.39|136.39|0
1619696400000|2021-04-29 11:40:00|138.66|136.66|138.94|136.94|138.94|136.94|138.53|136.53|0
1619696700000|2021-04-29 11:45:00|138.8|136.8|138.24|136.24|138.8|136.8|138.24|136.24|0
1619697000000|2021-04-29 11:50:00|138.11|136.11|138.94|136.94|138.94|136.94|138.11|136.11|0
1619697300000|2021-04-29 11:55:00|138.93|136.93|139.07|137.07|139.35|137.35|138.8|136.8|0
1619697600000|2021-04-29 12:00:00|139.21|137.21|138.65|136.65|139.35|137.35|138.51|136.51|0
1619697900000|2021-04-29 12:05:00|138.51|136.51|138.23|136.23|138.79|136.79|138.23|136.23|0
1619698200000|2021-04-29 12:10:00|138.1|136.1|138.23|136.23|138.23|136.23|137.54|135.54|0
1619698500000|2021-04-29 12:15:00|138.09|136.09|138.23|136.23|138.37|136.37|137.96|135.96|0
1619698800000|2021-04-29 12:20:00|138.09|136.09|138.23|136.23|138.5|136.5|137.81|135.81|0
1619699100000|2021-04-29 12:25:00|138.09|136.09|137.95|135.95|138.09|136.09|137.67|135.67|0
1619699400000|2021-04-29 12:30:00|137.88|135.88|138.08|136.08|138.22|136.22|137.26|135.26|0
1619699700000|2021-04-29 12:35:00|137.95|135.95|137.67|135.67|138.36|136.36|137.67|135.67|0
1619700000000|2021-04-29 12:40:00|137.53|135.53|136.84|134.84|137.94|135.94|136.7|134.7|0
1619700300000|2021-04-29 12:45:00|136.98|134.98|137.11|135.11|137.39|135.39|136.98|134.98|0
1619700600000|2021-04-29 12:50:00|136.97|134.97|136.83|134.83|137.39|135.39|136.83|134.83|0
1619700900000|2021-04-29 12:55:00|136.97|134.97|136.69|134.69|137.11|135.11|136.69|134.69|0
1619701200000|2021-04-29 13:00:00|136.83|134.83|138.07|136.07|138.49|136.49|136.56|134.56|0
1619701500000|2021-04-29 13:05:00|137.93|135.93|138.62|136.62|139.32|137.32|137.93|135.93|0
1619701800000|2021-04-29 13:10:00|138.48|136.48|138.34|136.34|139.04|137.04|138.2|136.2|0
1619702100000|2021-04-29 13:15:00|138.48|136.48|138.06|136.06|138.48|136.48|138.06|136.06|0
1619702400000|2021-04-29 13:20:00|138.2|136.2|137.65|135.65|138.34|136.34|137.23|135.23|0
1619702700000|2021-04-29 13:25:00|137.51|135.51|137.37|135.37|138.06|136.06|136.95|134.95|0
1619703000000|2021-04-29 13:30:00|136.68|134.68|139.81|137.81|140.22|138.22|135.31|133.31|0
1619703300000|2021-04-29 13:35:00|139.67|137.67|139.8|137.8|140.64|138.64|139.11|137.11|0
1619703600000|2021-04-29 13:40:00|139.67|137.67|139.39|137.39|140.5|138.5|139.11|137.11|0
1619703900000|2021-04-29 13:45:00|139.25|137.25|139.66|137.66|140.64|138.64|138.42|136.42|0
1619704200000|2021-04-29 13:50:00|139.8|137.8|141.19|139.19|141.75|139.75|139.8|137.8|0
1619704500000|2021-04-29 13:55:00|141.47|139.47|142.59|140.59|142.73|140.73|141.19|139.19|0
1619704800000|2021-04-29 14:00:00|142.73|140.73|144.61|142.61|145.32|143.32|142.73|140.73|0
1619705100000|2021-04-29 14:05:00|144.75|142.75|144.89|142.89|145.18|143.18|143.49|141.49|0
1619705400000|2021-04-29 14:10:00|145.03|143.03|145.31|143.31|145.74|143.74|143.62|141.62|0
1619705700000|2021-04-29 14:15:00|145.6|143.6|147.59|145.59|147.59|145.59|144.61|142.61|0
1619706000000|2021-04-29 14:20:00|147.73|145.73|145.88|143.88|148.3|146.3|145.59|143.59|0
1619706300000|2021-04-29 14:25:00|146.02|144.02|147.01|145.01|147.87|145.87|146.02|144.02|0
1619706600000|2021-04-29 14:30:00|146.87|144.87|149.3|147.3|149.73|147.73|146.73|144.73|0
1619706900000|2021-04-29 14:35:00|149.52|147.52|151.74|149.74|152.78|150.78|149.19|147.19|0
1619707200000|2021-04-29 14:40:00|151.89|149.89|149.42|147.42|152.03|150.03|149.42|147.42|0
1619707500000|2021-04-29 14:45:00|149.85|147.85|153.34|151.34|154.23|152.23|149.85|147.85|0
1619707800000|2021-04-29 14:50:00|153.64|151.64|152.17|150.17|153.64|151.64|150.43|148.43|0
1619708100000|2021-04-29 14:55:00|152.46|150.46|150.28|148.28|152.9|150.9|149.99|147.99|0
1619708400000|2021-04-29 15:00:00|150.42|148.42|149.99|147.99|151.29|149.29|149.7|147.7|0
1619708700000|2021-04-29 15:05:00|149.84|147.84|147.06|145.06|149.84|147.84|147.06|145.06|0
1619709000000|2021-04-29 15:10:00|146.92|144.92|146.2|144.2|147.21|145.21|145.92|143.92|0
1619709300000|2021-04-29 15:15:00|146.34|144.34|147.92|145.92|148.35|146.35|146.34|144.34|0
1619709600000|2021-04-29 15:20:00|147.78|145.78|147.49|145.49|148.5|146.5|147.49|145.49|0
1619709900000|2021-04-29 15:25:00|147.63|145.63|148.35|146.35|148.93|146.93|147.34|145.34|0
1619710200000|2021-04-29 15:30:00|148.2|146.2|150.38|148.38|150.67|148.67|148.2|146.2|0
1619710500000|2021-04-29 15:35:00|150.23|148.23|150.81|148.81|150.96|148.96|149.94|147.94|0
1619710800000|2021-04-29 15:40:00|150.67|148.67|150.98|148.98|151.71|149.71|149.82|147.82|0
1619711100000|2021-04-29 15:45:00|151.13|149.13|150.69|148.69|151.27|149.27|149.67|147.67|0
1619711400000|2021-04-29 15:50:00|150.83|148.83|151.12|149.12|151.7|149.7|149.96|147.96|0
1619711700000|2021-04-29 15:55:00|151.27|149.27|154.04|152.04|155.08|153.08|151.27|149.27|0
1619712000000|2021-04-29 16:00:00|154.49|152.49|156.56|154.56|157.16|155.16|153.9|151.9|0
1619712300000|2021-04-29 16:05:00|156.41|154.41|160.73|158.73|161.77|159.77|156.41|154.41|0
1619712600000|2021-04-29 16:10:00|160.88|158.88|157.59|155.59|161.03|159.03|157.45|155.45|0
1619712900000|2021-04-29 16:15:00|157.45|155.45|157|155|159.84|157.84|157|155|0
1619713200000|2021-04-29 16:20:00|157.15|155.15|158.19|156.19|158.19|156.19|156.55|154.55|0
1619713500000|2021-04-29 16:25:00|157.89|155.89|157.14|155.14|159.83|157.83|156.48|154.48|0
1619713800000|2021-04-29 16:30:00|157.44|155.44|154.92|152.92|158.63|156.63|154.48|152.48|0
1619714100000|2021-04-29 16:35:00|155.07|153.07|152.53|150.53|155.07|153.07|152.53|150.53|0
1619714400000|2021-04-29 16:40:00|152.39|150.39|151.36|149.36|152.97|150.97|151.36|149.36|0
1619714700000|2021-04-29 16:45:00|151.5|149.5|150.33|148.33|151.8|149.8|150.18|148.18|0
1619715000000|2021-04-29 16:50:00|150.48|148.48|149.31|147.31|151.55|149.55|149.14|147.14|0
1619715300000|2021-04-29 16:55:00|149.45|147.45|149.89|147.89|150.47|148.47|149.45|147.45|0
1619715600000|2021-04-29 17:00:00|149.74|147.74|151.64|149.64|151.64|149.64|149.74|147.74|0
1619715900000|2021-04-29 17:05:00|151.35|149.35|151.61|149.61|159.57|157.57|149.16|147.16|0
1619716200000|2021-04-29 17:10:00|151.32|149.32|150.31|148.31|151.47|149.47|149.73|147.73|0
1619716500000|2021-04-29 17:15:00|150.45|148.45|149.44|147.44|150.74|148.74|149.15|147.15|0
1619716800000|2021-04-29 17:20:00|149.29|147.29|149.29|147.29|149.87|147.87|149.15|147.15|0
1619717100000|2021-04-29 17:25:00|149.44|147.44|149.58|147.58|150.59|148.59|149.15|147.15|0
1619717400000|2021-04-29 17:30:00|149.29|147.29|149.86|147.86|150.44|148.44|149.14|147.14|0
1619717700000|2021-04-29 17:35:00|149.72|147.72|151.02|149.02|151.02|149.02|149.29|147.29|0
1619718000000|2021-04-29 17:40:00|150.87|148.87|148.28|146.28|151.31|149.31|147.85|145.85|0
1619718300000|2021-04-29 17:45:00|148.13|146.13|148.13|146.13|148.71|146.71|147.7|145.7|0
1619718600000|2021-04-29 17:50:00|147.99|145.99|147.7|145.7|148.42|146.42|147.42|145.42|0
1619718900000|2021-04-29 17:55:00|147.56|145.56|148.7|146.7|148.99|146.99|147.41|145.41|0
1619719200000|2021-04-29 18:00:00|148.41|146.41|148.84|146.84|148.84|146.84|147.84|145.84|0
1619719500000|2021-04-29 18:05:00|148.55|146.55|147.55|145.55|148.55|146.55|147.26|145.26|0
1619719800000|2021-04-29 18:10:00|147.41|145.41|146.12|144.12|147.55|145.55|145.84|143.84|0
1619720100000|2021-04-29 18:15:00|145.84|143.84|143.51|141.51|146.99|144.99|143.37|141.37|0
1619720400000|2021-04-29 18:20:00|143.37|141.37|143.51|141.51|143.65|141.65|142.66|140.66|0
1619720700000|2021-04-29 18:25:00|143.36|141.36|143.22|141.22|143.79|141.79|143.22|141.22|0
1619721000000|2021-04-29 18:30:00|143.08|141.08|141.53|139.53|143.08|141.08|141.25|139.25|0
1619721300000|2021-04-29 18:35:00|141.39|139.39|141.45|139.45|141.87|139.87|140.83|138.83|0
1619721600000|2021-04-29 18:40:00|141.31|139.31|139.5|137.5|141.73|139.73|139.5|137.5|0
1619721900000|2021-04-29 18:45:00|139.36|137.36|140.98|138.98|141.67|139.67|137.29|135.29|0
1619722200000|2021-04-29 18:50:00|140.84|138.84|141.25|139.25|142.23|140.23|140.84|138.84|0
1619722500000|2021-04-29 18:55:00|141.39|139.39|141.53|139.53|142.22|140.22|141.25|139.25|0
1619722800000|2021-04-29 19:00:00|141.11|139.11|140.28|138.28|141.53|139.53|139.6|137.6|0
1619723100000|2021-04-29 19:05:00|140.42|138.42|140.56|138.56|141.11|139.11|139.19|137.19|0
1619723400000|2021-04-29 19:10:00|140.28|138.28|140.55|138.55|140.69|138.69|139.73|137.73|0
1619723700000|2021-04-29 19:15:00|140.42|138.42|141.93|139.93|142.35|140.35|140.42|138.42|0
1619724000000|2021-04-29 19:20:00|141.38|139.38|143.32|141.32|143.6|141.6|141.24|139.24|0
1619724300000|2021-04-29 19:25:00|143.04|141.04|144.02|142.02|144.02|142.02|142.9|140.9|0
1619724600000|2021-04-29 19:30:00|143.74|141.74|142.62|140.62|144.3|142.3|142.34|140.34|0
1619724900000|2021-04-29 19:35:00|142.9|140.9|142.62|140.62|143.18|141.18|142.2|140.2|0
1619725200000|2021-04-29 19:40:00|142.76|140.76|142.06|140.06|142.9|140.9|141.65|139.65|0
1619725500000|2021-04-29 19:45:00|141.92|139.92|141.02|139.02|142.06|140.06|140.12|138.12|0
1619725800000|2021-04-29 19:50:00|142.33|140.33|142.19|140.19|142.89|140.89|141.5|139.5|0
1619726100000|2021-04-29 19:55:00|142.33|140.33|141.64|139.64|143.72|141.72|141.64|139.64|0
1619726400000|2021-04-29 20:00:00|141.5|139.5|141.77|139.77|143.44|141.44|141.08|139.08|0
1619726700000|2021-04-29 20:05:00|141.63|139.63|142.05|140.05|142.6|140.6|141.57|139.57|0
1619727000000|2021-04-29 20:10:00|142.19|140.19|143.79|141.79|143.79|141.79|142.05|140.05|0
1619727300000|2021-04-29 20:15:00|143.99|141.59|144.29|141.89|144.37|141.97|143.94|141.54|0
1619727600000|2021-04-29 20:20:00|144.16|141.76|144.25|141.85|144.31|141.91|144.08|141.68|0
1619727900000|2021-04-29 20:25:00|144.27|141.87|144.28|141.88|144.31|141.91|144.22|141.82|0
1619728200000|2021-04-29 20:30:00|144.4|142|143.7|141.3|144.4|142|143.56|141.16|0
1619728500000|2021-04-29 20:35:00|143.56|141.16|144.4|142|144.4|142|143.42|141.02|0
1619728800000|2021-04-29 20:40:00|144.26|141.86|144.53|142.13|144.53|142.13|144.25|141.85|0
1619729100000|2021-04-29 20:45:00|144.39|141.99|143.97|141.57|144.39|141.99|143.55|141.15|0
1619729400000|2021-04-29 20:50:00|144.11|141.71|143.83|141.43|144.25|141.85|143.83|141.43|0
1619729700000|2021-04-29 20:55:00|143.97|141.57|143.97|141.57|144.11|141.71|143.69|141.29|0
1619730000000|2021-04-29 21:00:00|144.03|141.63|144.19|141.79|144.19|141.79|143.87|141.47|0
1619730300000|2021-04-29 21:05:00|144.17|141.77|144.03|141.63|144.17|141.77|144.03|141.63|0
1619730600000|2021-04-29 21:10:00|144.04|141.64|144.16|141.76|144.23|141.83|143.96|141.56|0
1619730900000|2021-04-29 21:15:00|144.21|141.81|144|141.6|144.21|141.81|143.92|141.52|0
1619731200000|2021-04-29 21:20:00|144.16|141.76|144.06|141.66|144.16|141.76|143.96|141.56|0
1619731500000|2021-04-29 21:25:00|144.1|141.7|144.1|141.7|144.14|141.74|144.1|141.7|0
1619731800000|2021-04-29 21:30:00|143.92|141.52|143.67|141.27|143.92|141.52|143.67|141.27|0
1619732100000|2021-04-29 21:35:00|143.62|141.22|143.83|141.43|143.83|141.43|143.62|141.22|0
1619732400000|2021-04-29 21:40:00|143.85|141.45|143.83|141.43|143.85|141.45|143.83|141.43|0
1619732700000|2021-04-29 21:45:00|143.85|141.45|143.91|141.51|143.91|141.51|143.82|141.42|0
1619733000000|2021-04-29 21:50:00|143.94|141.54|143.88|141.48|143.94|141.54|143.84|141.44|0
1619733300000|2021-04-29 21:55:00|143.8|141.4|143.86|141.46|143.98|141.58|143.78|141.38|0
1619733600000|2021-04-29 22:00:00|143.38|140.98|143.44|141.04|144|141.6|143.3|140.9|0
1619733900000|2021-04-29 22:05:00|143.3|140.9|144.84|142.44|144.98|142.58|143.3|140.9|0
1619734200000|2021-04-29 22:10:00|144.7|142.3|145.12|142.72|145.26|142.86|144.35|141.95|0
1619734500000|2021-04-29 22:15:00|144.98|142.58|144.69|142.29|144.98|142.58|144.55|142.15|0
1619734800000|2021-04-29 22:20:00|144.55|142.15|144.27|141.87|144.69|142.29|143.99|141.59|0
1619735100000|2021-04-29 22:25:00|144.13|141.73|144.13|141.73|144.27|141.87|143.99|141.59|0
1619735400000|2021-04-29 22:30:00|144.27|141.87|144.26|141.86|144.27|141.87|144.26|141.86|0
1619735700000|2021-04-29 22:35:00|144.54|142.14|144.96|142.56|144.96|142.56|144.54|142.14|0
1619736000000|2021-04-29 22:40:00|144.82|142.42|144.82|142.42|145.1|142.7|144.68|142.28|0
1619736300000|2021-04-29 22:45:00|144.96|142.56|145.24|142.84|145.24|142.84|144.96|142.56|0
1619736600000|2021-04-29 22:50:00|145.1|142.7|144.53|142.13|145.24|142.84|144.53|142.13|0
1619736900000|2021-04-29 22:55:00|144.67|142.27|144.53|142.13|144.67|142.27|144.39|141.99|0
1619737200000|2021-04-29 23:00:00|144.39|141.99|144.67|142.27|144.67|142.27|144.39|141.99|0
1619737500000|2021-04-29 23:05:00|144.74|142.34|144.81|142.41|144.81|142.41|144.67|142.27|0
1619737800000|2021-04-29 23:10:00|144.74|142.34|144.66|142.26|144.95|142.55|144.52|142.12|0
1619738100000|2021-04-29 23:15:00|144.8|142.4|144.66|142.26|144.8|142.4|144.52|142.12|0
1619738400000|2021-04-29 23:20:00|144.52|142.12|144.38|141.98|144.66|142.26|144.38|141.98|0
1619738700000|2021-04-29 23:25:00|144.24|141.84|144.24|141.84|144.24|141.84|143.82|141.42|0
1619739000000|2021-04-29 23:30:00|144.1|141.7|144.79|142.39|144.94|142.54|144.1|141.7|0
1619739300000|2021-04-29 23:35:00|144.94|142.54|145.92|143.52|146.2|143.8|144.94|142.54|0
1619739600000|2021-04-29 23:40:00|146.06|143.66|146.9|144.5|147.19|144.79|146.06|143.66|0
1619739900000|2021-04-29 23:45:00|147.05|144.65|145.63|143.23|147.05|144.65|145.21|142.81|0
1619740200000|2021-04-29 23:50:00|145.77|143.37|146.05|143.65|146.48|144.08|145.63|143.23|0
1619740500000|2021-04-29 23:55:00|145.91|143.51|145.63|143.23|145.91|143.51|145.35|142.95|0
1619740800000|2021-04-30 00:00:00|145.77|143.37|145.91|143.51|145.91|143.51|144.78|142.38|0
1619741100000|2021-04-30 00:05:00|145.76|143.36|146.33|143.93|146.75|144.35|145.76|143.36|0
1619741400000|2021-04-30 00:10:00|146.19|143.79|146.32|143.92|147.18|144.78|146.18|143.78|0
1619741700000|2021-04-30 00:15:00|146.47|144.07|146.04|143.64|146.75|144.35|145.9|143.5|0
1619742000000|2021-04-30 00:20:00|145.9|143.5|145.61|143.21|146.32|143.92|145.61|143.21|0
1619742300000|2021-04-30 00:25:00|145.75|143.35|144.91|142.51|146.18|143.78|144.91|142.51|0
1619742600000|2021-04-30 00:30:00|145.05|142.65|145.19|142.79|145.33|142.93|144.91|142.51|0
1619742900000|2021-04-30 00:35:00|145.33|142.93|145.47|143.07|145.75|143.35|145.19|142.79|0
1619743200000|2021-04-30 00:40:00|145.46|143.06|145.04|142.64|145.61|143.21|145.04|142.64|0
1619743500000|2021-04-30 00:45:00|145.18|142.78|145.46|143.06|145.6|143.2|145.04|142.64|0
1619743800000|2021-04-30 00:50:00|145.6|143.2|145.74|143.34|145.74|143.34|145.32|142.92|0
1619744100000|2021-04-30 00:55:00|145.6|143.2|146.3|143.9|146.59|144.19|145.46|143.06|0
1619744400000|2021-04-30 01:00:00|146.16|143.76|146.44|144.04|147.58|145.18|146.02|143.62|0
1619744700000|2021-04-30 01:05:00|146.58|144.18|146.3|143.9|146.58|144.18|146.02|143.62|0
1619745000000|2021-04-30 01:10:00|146.15|143.75|146.15|143.75|146.58|144.18|146.01|143.61|0
1619745300000|2021-04-30 01:15:00|146.44|144.04|146.57|144.17|147|144.6|146.43|144.03|0
1619745600000|2021-04-30 01:20:00|146.43|144.03|146.57|144.17|146.86|144.46|146.43|144.03|0
1619745900000|2021-04-30 01:25:00|146.5|144.1|146.43|144.03|147|144.6|146.43|144.03|0
1619746200000|2021-04-30 01:30:00|146.57|144.17|146.71|144.31|146.71|144.31|146.14|143.74|0
1619746500000|2021-04-30 01:35:00|146.85|144.45|146.42|144.02|146.85|144.45|146.14|143.74|0
1619746800000|2021-04-30 01:40:00|146.56|144.16|147.27|144.87|147.41|145.01|146.56|144.16|0
1619747100000|2021-04-30 01:45:00|147.41|145.01|147.27|144.87|147.41|145.01|146.98|144.58|0
1619747400000|2021-04-30 01:50:00|147.41|145.01|147.12|144.72|147.84|145.44|146.98|144.58|0
1619747700000|2021-04-30 01:55:00|147.26|144.86|147.4|145|147.55|145.15|147.12|144.72|0
1619748000000|2021-04-30 02:00:00|147.55|145.15|147.69|145.29|147.83|145.43|147.4|145|0
1619748300000|2021-04-30 02:05:00|147.54|145.14|147.54|145.14|147.69|145.29|147.54|145.14|0
1619748600000|2021-04-30 02:10:00|147.68|145.28|147.82|145.42|148.04|145.64|147.68|145.28|0
1619748900000|2021-04-30 02:15:00|147.97|145.57|148.82|146.42|148.82|146.42|147.82|145.42|0
1619749200000|2021-04-30 02:20:00|148.96|146.56|149.39|146.99|149.53|147.13|148.82|146.42|0
1619749500000|2021-04-30 02:25:00|149.46|147.06|149.53|147.13|149.67|147.27|149.24|146.84|0
1619749800000|2021-04-30 02:30:00|149.39|146.99|148.38|145.98|149.53|147.13|148.24|145.84|0
1619750100000|2021-04-30 02:35:00|148.24|145.84|148.1|145.7|148.24|145.84|147.95|145.55|0
1619750400000|2021-04-30 02:40:00|148.09|145.69|148.38|145.98|148.52|146.12|147.95|145.55|0
1619750700000|2021-04-30 02:45:00|148.24|145.84|148.8|146.4|148.95|146.55|148.24|145.84|0
1619751000000|2021-04-30 02:50:00|148.95|146.55|148.8|146.4|148.95|146.55|148.8|146.4|0
1619751300000|2021-04-30 02:55:00|148.94|146.54|148.94|146.54|149.23|146.83|148.94|146.54|0
1619751600000|2021-04-30 03:00:00|149.08|146.68|148.94|146.54|149.23|146.83|148.94|146.54|0
1619751900000|2021-04-30 03:05:00|149.08|146.68|148.94|146.54|149.08|146.68|148.94|146.54|0
1619752200000|2021-04-30 03:10:00|149.08|146.68|149.22|146.82|149.22|146.82|149.08|146.68|0
1619752500000|2021-04-30 03:15:00|149.36|146.96|149.36|146.96|149.51|147.11|149.08|146.68|0
1619752800000|2021-04-30 03:20:00|149.5|147.1|149.93|147.53|150.22|147.82|149.36|146.96|0
1619753100000|2021-04-30 03:25:00|149.79|147.39|149.36|146.96|149.79|147.39|149.21|146.81|0
1619753400000|2021-04-30 03:30:00|149.5|147.1|149.21|146.81|149.5|147.1|149.21|146.81|0
1619753700000|2021-04-30 03:35:00|148.92|146.52|148.92|146.52|148.92|146.52|148.92|146.52|0
1619754000000|2021-04-30 03:40:00|149.06|146.66|148.78|146.38|149.06|146.66|148.35|145.95|0
1619754300000|2021-04-30 03:45:00|148.63|146.23|148.63|146.23|148.78|146.38|148.49|146.09|0
1619754600000|2021-04-30 03:50:00|148.49|146.09|148.2|145.8|148.49|146.09|148.2|145.8|0
1619754900000|2021-04-30 03:55:00|148.13|145.73|148.2|145.8|148.2|145.8|148.13|145.73|0
1619755200000|2021-04-30 04:00:00|148.05|145.65|147.34|144.94|148.05|145.65|147.34|144.94|0
1619755500000|2021-04-30 04:05:00|147.48|145.08|147.48|145.08|147.48|145.08|147.34|144.94|0
1619755800000|2021-04-30 04:10:00|147.62|145.22|147.91|145.51|148.12|145.72|147.62|145.22|0
1619756100000|2021-04-30 04:15:00|147.9|145.5|148.62|146.22|148.62|146.22|147.76|145.36|0
1619756400000|2021-04-30 04:20:00|148.47|146.07|149.19|146.79|149.19|146.79|148.33|145.93|0
1619756700000|2021-04-30 04:25:00|149.04|146.64|148.9|146.5|149.18|146.78|148.75|146.35|0
1619757000000|2021-04-30 04:30:00|148.75|146.35|148.47|146.07|148.9|146.5|148.47|146.07|0
1619757300000|2021-04-30 04:35:00|148.61|146.21|148.75|146.35|148.75|146.35|148.46|146.06|0
1619757600000|2021-04-30 04:40:00|148.61|146.21|148.46|146.06|148.61|146.21|148.46|146.06|0
1619757900000|2021-04-30 04:45:00|148.6|146.2|149.03|146.63|149.03|146.63|148.6|146.2|0
1619758200000|2021-04-30 04:50:00|148.89|146.49|148.88|146.48|149.03|146.63|148.88|146.48|0
1619758500000|2021-04-30 04:55:00|149.03|146.63|148.88|146.48|149.17|146.77|148.88|146.48|0
1619758800000|2021-04-30 05:00:00|149.02|146.62|148.59|146.19|149.02|146.62|148.31|145.91|0
1619759100000|2021-04-30 05:05:00|148.45|146.05|148.45|146.05|148.74|146.34|148.31|145.91|0
1619759400000|2021-04-30 05:10:00|148.59|146.19|149.45|147.05|149.45|147.05|148.45|146.05|0
1619759700000|2021-04-30 05:15:00|149.59|147.19|149.87|147.47|150.16|147.76|149.45|147.05|0
1619760000000|2021-04-30 05:20:00|150.02|147.62|150.3|147.9|150.3|147.9|149.59|147.19|0
1619760300000|2021-04-30 05:25:00|150.16|147.76|150.88|148.48|151.02|148.62|150.02|147.62|0
1619760600000|2021-04-30 05:30:00|151.02|148.62|151.31|148.91|151.45|149.05|150.73|148.33|0
1619760900000|2021-04-30 05:35:00|151.45|149.05|151.16|148.76|151.6|149.2|150.87|148.47|0
1619761200000|2021-04-30 05:40:00|151.02|148.62|151.16|148.76|151.3|148.9|150.73|148.33|0
1619761500000|2021-04-30 05:45:00|151.3|148.9|150.87|148.47|151.45|149.05|150.87|148.47|0
1619761800000|2021-04-30 05:50:00|150.72|148.32|150.86|148.46|150.87|148.47|150.58|148.18|0
1619762100000|2021-04-30 05:55:00|151.01|148.61|150.72|148.32|151.01|148.61|150.43|148.03|0
1619762400000|2021-04-30 06:00:00|150.57|148.17|148.71|146.31|150.57|148.17|148.56|146.16|0
1619762700000|2021-04-30 06:05:00|148.56|146.16|148.99|146.59|149.28|146.88|148.56|146.16|0
1619763000000|2021-04-30 06:10:00|149.13|146.73|148.84|146.44|149.27|146.87|148.84|146.44|0
1619763300000|2021-04-30 06:15:00|148.7|146.3|148.13|145.73|148.84|146.44|147.84|145.44|0
1619763600000|2021-04-30 06:20:00|148.27|145.87|147.98|145.58|148.27|145.87|147.84|145.44|0
1619763900000|2021-04-30 06:25:00|148.12|145.72|147.98|145.58|148.12|145.72|147.7|145.3|0
1619764200000|2021-04-30 06:30:00|148.12|145.72|147.98|145.58|148.55|146.15|147.69|145.29|0
1619764500000|2021-04-30 06:35:00|147.84|145.44|148.4|146|148.55|146.15|147.83|145.43|0
1619764800000|2021-04-30 06:40:00|148.26|145.86|148.69|146.29|148.83|146.43|148.26|145.86|0
1619765100000|2021-04-30 06:45:00|148.54|146.14|148.11|145.71|148.69|146.29|148.11|145.71|0
1619765400000|2021-04-30 06:50:00|147.97|145.57|147.4|145|147.97|145.57|147.4|145|0
1619765700000|2021-04-30 06:55:00|147.26|144.86|147.4|145|147.54|145.14|147.25|144.85|0
1619766000000|2021-04-30 07:00:00|147.68|145.28|146.55|144.15|147.68|145.28|145.09|142.69|0
1619766300000|2021-04-30 07:05:00|146.21|144.21|145.64|143.64|146.5|144.5|145.36|143.36|0
1619766600000|2021-04-30 07:10:00|145.78|143.78|145.21|143.21|145.78|143.78|144.65|142.65|0
1619766900000|2021-04-30 07:15:00|145.07|143.07|145.78|143.78|145.78|143.78|145.07|143.07|0
1619767200000|2021-04-30 07:20:00|145.92|143.92|145.77|143.77|146.06|144.06|145.49|143.49|0
1619767500000|2021-04-30 07:25:00|145.63|143.63|146.91|144.91|146.91|144.91|145.49|143.49|0
1619767800000|2021-04-30 07:30:00|146.77|144.77|146.2|144.2|146.77|144.77|145.77|143.77|0
1619768100000|2021-04-30 07:35:00|146.05|144.05|146.62|144.62|146.62|144.62|145.91|143.91|0
1619768400000|2021-04-30 07:40:00|146.76|144.76|146.33|144.33|146.76|144.76|145.91|143.91|0
1619768700000|2021-04-30 07:45:00|146.19|144.19|145.34|143.34|146.19|144.19|145.2|143.2|0
1619769000000|2021-04-30 07:50:00|145.48|143.48|145.76|143.76|146.04|144.04|145.48|143.48|0
1619769300000|2021-04-30 07:55:00|145.9|143.9|145.9|143.9|146.18|144.18|145.33|143.33|0
1619769600000|2021-04-30 08:00:00|146.04|144.04|146.89|144.89|146.89|144.89|145.9|143.9|0
1619769900000|2021-04-30 08:05:00|147.04|145.04|148.76|146.76|148.76|146.76|146.75|144.75|0
1619770200000|2021-04-30 08:10:00|148.61|146.61|147.89|145.89|148.61|146.61|147.46|145.46|0
1619770500000|2021-04-30 08:15:00|148.03|146.03|147.46|145.46|148.75|146.75|147.46|145.46|0
1619770800000|2021-04-30 08:20:00|147.32|145.32|146.88|144.88|147.6|145.6|146.88|144.88|0
1619771100000|2021-04-30 08:25:00|146.74|144.74|146.45|144.45|147.17|145.17|146.17|144.17|0
1619771400000|2021-04-30 08:30:00|146.31|144.31|146.45|144.45|146.88|144.88|146.17|144.17|0
1619771700000|2021-04-30 08:35:00|146.59|144.59|147.16|145.16|147.31|145.31|146.45|144.45|0
1619772000000|2021-04-30 08:40:00|147.31|145.31|147.02|145.02|147.31|145.31|146.87|144.87|0
1619772300000|2021-04-30 08:45:00|147.16|145.16|147.01|145.01|147.3|145.3|146.59|144.59|0
1619772600000|2021-04-30 08:50:00|146.87|144.87|146.58|144.58|146.87|144.87|146.44|144.44|0
1619772900000|2021-04-30 08:55:00|146.73|144.73|147.3|145.3|147.44|145.44|146.73|144.73|0
1619773200000|2021-04-30 09:00:00|147.15|145.15|146.72|144.72|147.58|145.58|146.72|144.72|0
1619773500000|2021-04-30 09:05:00|146.86|144.86|146.29|144.29|147.01|145.01|146.01|144.01|0
1619773800000|2021-04-30 09:10:00|146.58|144.58|146.57|144.57|146.86|144.86|146.15|144.15|0
1619774100000|2021-04-30 09:15:00|146.43|144.43|146.71|144.71|146.72|144.72|146.15|144.15|0
1619774400000|2021-04-30 09:20:00|146.86|144.86|146.28|144.28|146.86|144.86|146.28|144.28|0
1619774700000|2021-04-30 09:25:00|146.14|144.14|146.57|144.57|146.71|144.71|146.14|144.14|0
1619775000000|2021-04-30 09:30:00|146.71|144.71|146.42|144.42|146.71|144.71|146|144|0
1619775300000|2021-04-30 09:35:00|146.28|144.28|147.56|145.56|147.71|145.71|146.28|144.28|0
1619775600000|2021-04-30 09:40:00|147.85|145.85|147.7|145.7|149.57|147.57|147.7|145.7|0
1619775900000|2021-04-30 09:45:00|147.42|145.42|147.56|145.56|148.13|146.13|147.41|145.41|0
1619776200000|2021-04-30 09:50:00|147.7|145.7|149.14|147.14|149.28|147.28|147.7|145.7|0
1619776500000|2021-04-30 09:55:00|148.99|146.99|149.28|147.28|149.71|147.71|148.85|146.85|0
1619776800000|2021-04-30 10:00:00|149.42|147.42|150.58|148.58|150.58|148.58|149.28|147.28|0
1619777100000|2021-04-30 10:05:00|150.43|148.43|149.56|147.56|151.45|149.45|149.42|147.42|0
1619777400000|2021-04-30 10:10:00|149.71|147.71|149.41|147.41|149.71|147.71|149.13|147.13|0
1619777700000|2021-04-30 10:15:00|149.56|147.56|149.99|147.99|150.72|148.72|149.56|147.56|0
1619778000000|2021-04-30 10:20:00|149.84|147.84|150.06|148.06|150.42|148.42|149.56|147.56|0
1619778300000|2021-04-30 10:25:00|150.13|148.13|149.84|147.84|150.42|148.42|149.84|147.84|0
1619778600000|2021-04-30 10:30:00|149.7|147.7|149.84|147.84|150.27|148.27|149.55|147.55|0
1619778900000|2021-04-30 10:35:00|149.98|147.98|151.14|149.14|151.58|149.58|149.69|147.69|0
1619779200000|2021-04-30 10:40:00|150.99|148.99|154.2|152.2|154.64|152.64|150.99|148.99|0
1619779500000|2021-04-30 10:45:00|154.35|152.35|155.52|153.52|156.11|154.11|154.2|152.2|0
1619779800000|2021-04-30 10:50:00|155.67|153.67|157.04|155.04|158.48|156.48|155.67|153.67|0
1619780100000|2021-04-30 10:55:00|156.89|154.89|156.15|154.15|156.89|154.89|156|154|0
1619780400000|2021-04-30 11:00:00|155.86|153.86|155.84|153.84|157.47|155.47|155.69|153.69|0
1619780700000|2021-04-30 11:05:00|155.99|153.99|154.96|152.96|155.99|153.99|154.81|152.81|0
1619781000000|2021-04-30 11:10:00|154.81|152.81|154.66|152.66|154.96|152.96|154.37|152.37|0
1619781300000|2021-04-30 11:15:00|154.59|152.59|154.8|152.8|155.1|153.1|154.51|152.51|0
1619781600000|2021-04-30 11:20:00|154.95|152.95|155.83|153.83|155.83|153.83|154.51|152.51|0
1619781900000|2021-04-30 11:25:00|155.68|153.68|154.8|152.8|155.68|153.68|154.51|152.51|0
1619782200000|2021-04-30 11:30:00|154.95|152.95|153.63|151.63|154.95|152.95|153.33|151.33|0
1619782500000|2021-04-30 11:35:00|153.33|151.33|153.62|151.62|153.77|151.77|153.19|151.19|0
1619782800000|2021-04-30 11:40:00|153.48|151.48|153.47|151.47|153.62|151.62|153.33|151.33|0
1619783100000|2021-04-30 11:45:00|153.33|151.33|153.33|151.33|153.62|151.62|153.18|151.18|0
1619783400000|2021-04-30 11:50:00|153.47|151.47|153.62|151.62|154.2|152.2|153.47|151.47|0
1619783700000|2021-04-30 11:55:00|153.47|151.47|152.88|150.88|153.76|151.76|152.88|150.88|0
1619784000000|2021-04-30 12:00:00|153.03|151.03|153.32|151.32|153.61|151.61|152.74|150.74|0
1619784300000|2021-04-30 12:05:00|153.46|151.46|153.17|151.17|154.19|152.19|153.17|151.17|0
1619784600000|2021-04-30 12:10:00|153.02|151.02|153.61|151.61|153.75|151.75|152.59|150.59|0
1619784900000|2021-04-30 12:15:00|153.75|151.75|153.6|151.6|153.9|151.9|152.87|150.87|0
1619785200000|2021-04-30 12:20:00|153.31|151.31|152.43|150.43|153.46|151.46|152.43|150.43|0
1619785500000|2021-04-30 12:25:00|152.58|150.58|152.14|150.14|152.58|150.58|151.71|149.71|0
1619785800000|2021-04-30 12:30:00|152|150|155.06|153.06|155.5|153.5|152|150|0
1619786100000|2021-04-30 12:35:00|154.77|152.77|157.72|155.72|157.72|155.72|154.62|152.62|0
1619786400000|2021-04-30 12:40:00|157.87|155.87|155.79|153.79|158.02|156.02|155.79|153.79|0
1619786700000|2021-04-30 12:45:00|155.94|153.94|155.05|153.05|155.94|153.94|154.91|152.91|0
1619787000000|2021-04-30 12:50:00|154.91|152.91|153.59|151.59|154.91|152.91|153.59|151.59|0
1619787300000|2021-04-30 12:55:00|153.73|151.73|153.14|151.14|154.02|152.02|152.85|150.85|0
1619787600000|2021-04-30 13:00:00|153|151|154.46|152.46|155.05|153.05|153|151|0
1619787900000|2021-04-30 13:05:00|154.61|152.61|156.22|154.22|156.52|154.52|154.61|152.61|0
1619788200000|2021-04-30 13:10:00|156.52|154.52|154.89|152.89|156.52|154.52|154.89|152.89|0
1619788500000|2021-04-30 13:15:00|155.04|153.04|155.19|153.19|155.48|153.48|154.6|152.6|0
1619788800000|2021-04-30 13:20:00|155.33|153.33|155.04|153.04|156.07|154.07|154.89|152.89|0
1619789100000|2021-04-30 13:25:00|154.89|152.89|154.67|152.67|154.89|152.89|153.72|151.72|0
1619789400000|2021-04-30 13:30:00|155.92|153.92|153.71|151.71|155.92|153.92|153.27|151.27|0
1619789700000|2021-04-30 13:35:00|153.42|151.42|152.98|150.98|154.3|152.3|152.54|150.54|0
1619790000000|2021-04-30 13:40:00|153.27|151.27|153.12|151.12|153.71|151.71|152.54|150.54|0
1619790300000|2021-04-30 13:45:00|152.98|150.98|150.96|148.96|153.12|151.12|150.67|148.67|0
1619790600000|2021-04-30 13:50:00|150.82|148.82|150.81|148.81|151.1|149.1|149.66|147.66|0
1619790900000|2021-04-30 13:55:00|150.52|148.52|149.51|147.51|151.1|149.1|149.37|147.37|0
1619791200000|2021-04-30 14:00:00|149.37|147.37|149.94|147.94|150.52|148.52|149.22|147.22|0
1619791500000|2021-04-30 14:05:00|150.09|148.09|151.24|149.24|152.7|150.7|150.09|148.09|0
1619791800000|2021-04-30 14:10:00|151.1|149.1|153.42|151.42|153.57|151.57|150.8|148.8|0
1619792100000|2021-04-30 14:15:00|153.28|151.28|152.98|150.98|154.15|152.15|152.54|150.54|0
1619792400000|2021-04-30 14:20:00|152.69|150.69|152.4|150.4|154|152|152.1|150.1|0
1619792700000|2021-04-30 14:25:00|152.25|150.25|149.5|147.5|152.83|150.83|149.06|147.06|0
1619793000000|2021-04-30 14:30:00|149.64|147.64|150.65|148.65|150.79|148.79|149.35|147.35|0
1619793300000|2021-04-30 14:35:00|150.5|148.5|154.73|152.73|155.47|153.47|149.78|147.78|0
1619793600000|2021-04-30 14:40:00|155.32|153.32|152.97|150.97|155.32|153.32|152.53|150.53|0
1619793900000|2021-04-30 14:45:00|153.26|151.26|154.28|152.28|154.43|152.43|152.82|150.82|0
1619794200000|2021-04-30 14:50:00|154.58|152.58|155.02|153.02|155.76|153.76|153.7|151.7|0
1619794500000|2021-04-30 14:55:00|155.16|153.16|155.31|153.31|156.2|154.2|153.99|151.99|0
1619794800000|2021-04-30 15:00:00|155.6|153.6|155.75|153.75|157.23|155.23|155.46|153.46|0
1619795100000|2021-04-30 15:05:00|156.05|154.05|156.49|154.49|157.68|155.68|155.31|153.31|0
1619795400000|2021-04-30 15:10:00|156.93|154.93|156.35|154.35|157.53|155.53|153.69|151.69|0
1619795700000|2021-04-30 15:15:00|156.8|154.8|159.17|157.17|159.32|157.32|156.65|154.65|0
1619796000000|2021-04-30 15:20:00|159.02|157.02|157.68|155.68|159.62|157.62|156.2|154.2|0
1619796300000|2021-04-30 15:25:00|157.53|155.53|159.16|157.16|159.61|157.61|157.53|155.53|0
1619796600000|2021-04-30 15:30:00|159.61|157.61|159.23|157.23|161.76|159.76|158.93|156.93|0
1619796900000|2021-04-30 15:35:00|159.52|157.52|158.19|156.19|159.67|157.67|157.75|155.75|0
1619797200000|2021-04-30 15:40:00|158.34|156.34|158.04|156.04|158.63|156.63|157.6|155.6|0
1619797500000|2021-04-30 15:45:00|158.19|156.19|154.78|152.78|158.33|156.33|154.49|152.49|0
1619797800000|2021-04-30 15:50:00|154.93|152.93|154.48|152.48|156.1|154.1|154.34|152.34|0
1619798100000|2021-04-30 15:55:00|154.34|152.34|154.78|152.78|155.22|153.22|154.19|152.19|0
1619798400000|2021-04-30 16:00:00|154.63|152.63|155.8|153.8|155.95|153.95|154.48|152.48|0
1619798700000|2021-04-30 16:05:00|155.95|153.95|154.33|152.33|155.95|153.95|153.45|151.45|0
1619799000000|2021-04-30 16:10:00|154.48|152.48|154.47|152.47|154.48|152.48|153.6|151.6|0
1619799300000|2021-04-30 16:15:00|154.62|152.62|154.62|152.62|155.5|153.5|154.18|152.18|0
1619799600000|2021-04-30 16:20:00|154.33|152.33|154.91|152.91|154.91|152.91|153.45|151.45|0
1619799900000|2021-04-30 16:25:00|154.76|152.76|154.61|152.61|155.35|153.35|154.61|152.61|0
1619800200000|2021-04-30 16:30:00|154.76|152.76|155.2|153.2|155.79|153.79|153.74|151.74|0
1619800500000|2021-04-30 16:35:00|155.05|153.05|155.93|153.93|156.52|154.52|154.76|152.76|0
1619800800000|2021-04-30 16:40:00|156.01|154.01|155.64|153.64|156.37|154.37|155.05|153.05|0
1619801100000|2021-04-30 16:45:00|155.63|153.63|155.63|153.63|156.37|154.37|155.05|153.05|0
1619801400000|2021-04-30 16:50:00|155.78|153.78|156.66|154.66|156.66|154.66|155.34|153.34|0
1619801700000|2021-04-30 16:55:00|156.51|154.51|155.77|153.77|157.85|155.85|155.63|153.63|0
1619802000000|2021-04-30 17:00:00|155.92|153.92|155.92|153.92|156.51|154.51|155.63|153.63|0
1619802300000|2021-04-30 17:05:00|155.63|153.63|154.74|152.74|156.21|154.21|154.59|152.59|0
1619802600000|2021-04-30 17:10:00|154.89|152.89|156.21|154.21|156.95|154.95|154.89|152.89|0
1619802900000|2021-04-30 17:15:00|156.06|154.06|156.65|154.65|156.8|154.8|155.62|153.62|0
1619803200000|2021-04-30 17:20:00|156.5|154.5|155.03|153.03|156.5|154.5|155.03|153.03|0
1619803500000|2021-04-30 17:25:00|155.17|153.17|154.14|152.14|155.32|153.32|154.14|152.14|0
1619803800000|2021-04-30 17:30:00|154.29|152.29|154|152|154.44|152.44|153.27|151.27|0
1619804100000|2021-04-30 17:35:00|153.85|151.85|153.85|151.85|154.43|152.43|153.7|151.7|0
1619804400000|2021-04-30 17:40:00|153.99|151.99|155.16|153.16|155.61|153.61|153.85|151.85|0
1619804700000|2021-04-30 17:45:00|155.31|153.31|157.38|155.38|158.12|156.12|155.31|153.31|0
1619805000000|2021-04-30 17:50:00|157.52|155.52|160.06|158.06|160.51|158.51|157.37|155.37|0
1619805300000|2021-04-30 17:55:00|160.21|158.21|160.65|158.65|162.01|160.01|160.21|158.21|0
1619805600000|2021-04-30 18:00:00|160.8|158.8|161.25|159.25|161.55|159.55|159.01|157.01|0
1619805900000|2021-04-30 18:05:00|161.1|159.1|159.75|157.75|161.25|159.25|159.3|157.3|0
1619806200000|2021-04-30 18:10:00|159.9|157.9|158.55|156.55|160.35|158.35|158.11|156.11|0
1619806500000|2021-04-30 18:15:00|158.7|156.7|158.1|156.1|159.3|157.3|157.95|155.95|0
1619806800000|2021-04-30 18:20:00|158.85|156.85|158.99|156.99|159.29|157.29|157.81|155.81|0
1619807100000|2021-04-30 18:25:00|158.55|156.55|156.91|154.91|159.59|157.59|156.32|154.32|0
1619807400000|2021-04-30 18:30:00|157.06|155.06|157.06|155.06|157.5|155.5|156.61|154.61|0
1619807700000|2021-04-30 18:35:00|156.99|154.99|157.5|155.5|157.5|155.5|156.61|154.61|0
1619808000000|2021-04-30 18:40:00|157.35|155.35|155.72|153.72|157.35|155.35|155.58|153.58|0
1619808300000|2021-04-30 18:45:00|156.02|154.02|157.2|155.2|157.35|155.35|156.02|154.02|0
1619808600000|2021-04-30 18:50:00|157.35|155.35|156.75|154.75|158.09|156.09|156.6|154.6|0
1619808900000|2021-04-30 18:55:00|156.6|154.6|158.08|156.08|158.08|156.08|156.01|154.01|0
1619809200000|2021-04-30 19:00:00|157.93|155.93|158.53|156.53|158.83|156.83|155.57|153.57|0
1619809500000|2021-04-30 19:05:00|158.23|156.23|159.57|157.57|160.17|158.17|157.78|155.78|0
1619809800000|2021-04-30 19:10:00|159.87|157.87|159.87|157.87|159.87|157.87|158.23|156.23|0
1619810100000|2021-04-30 19:15:00|160.02|158.02|160.46|158.46|160.91|158.91|159.87|157.87|0
1619810400000|2021-04-30 19:20:00|160.61|158.61|157.63|155.63|160.61|158.61|157.18|155.18|0
1619810700000|2021-04-30 19:25:00|157.48|155.48|155.55|153.55|157.63|155.63|155.41|153.41|0
1619811000000|2021-04-30 19:30:00|155.11|153.11|156.88|154.88|157.62|155.62|155.11|153.11|0
1619811300000|2021-04-30 19:35:00|157.03|155.03|157.02|155.02|157.18|155.18|155.55|153.55|0
1619811600000|2021-04-30 19:40:00|157.47|155.47|160.15|158.15|160.15|158.15|157.32|155.32|0
1619811900000|2021-04-30 19:45:00|160.3|158.3|156.72|154.72|162.11|160.11|156.72|154.72|0
1619812200000|2021-04-30 19:50:00|158.21|156.21|159.55|157.55|159.85|157.85|157.46|155.46|0
1619812500000|2021-04-30 19:55:00|159.25|157.25|156.57|154.57|160.15|158.15|156.57|154.57|0
1619812800000|2021-04-30 20:00:00|155.69|153.69|154.51|152.51|155.69|153.69|154.22|152.22|0
1619813100000|2021-04-30 20:05:00|154.36|152.36|154.65|152.65|154.95|152.95|154.36|152.36|0
1619813400000|2021-04-30 20:10:00|154.5|152.5|154.16|152.16|154.5|152.5|153.77|151.77|0
1619740800000|2021-04-30 00:00:00|145.77|143.37|145.91|143.51|145.91|143.51|144.78|142.38|0
1619741100000|2021-04-30 00:05:00|145.76|143.36|146.33|143.93|146.75|144.35|145.76|143.36|0
1619741400000|2021-04-30 00:10:00|146.19|143.79|146.32|143.92|147.18|144.78|146.18|143.78|0
1619741700000|2021-04-30 00:15:00|146.47|144.07|146.04|143.64|146.75|144.35|145.9|143.5|0
1619742000000|2021-04-30 00:20:00|145.9|143.5|145.61|143.21|146.32|143.92|145.61|143.21|0
1619742300000|2021-04-30 00:25:00|145.75|143.35|144.91|142.51|146.18|143.78|144.91|142.51|0
1619742600000|2021-04-30 00:30:00|145.05|142.65|145.19|142.79|145.33|142.93|144.91|142.51|0
1619742900000|2021-04-30 00:35:00|145.33|142.93|145.47|143.07|145.75|143.35|145.19|142.79|0
1619743200000|2021-04-30 00:40:00|145.46|143.06|145.04|142.64|145.61|143.21|145.04|142.64|0
1619743500000|2021-04-30 00:45:00|145.18|142.78|145.46|143.06|145.6|143.2|145.04|142.64|0
1619743800000|2021-04-30 00:50:00|145.6|143.2|145.74|143.34|145.74|143.34|145.32|142.92|0
1619744100000|2021-04-30 00:55:00|145.6|143.2|146.3|143.9|146.59|144.19|145.46|143.06|0
1619744400000|2021-04-30 01:00:00|146.16|143.76|146.44|144.04|147.58|145.18|146.02|143.62|0
1619744700000|2021-04-30 01:05:00|146.58|144.18|146.3|143.9|146.58|144.18|146.02|143.62|0
1619745000000|2021-04-30 01:10:00|146.15|143.75|146.15|143.75|146.58|144.18|146.01|143.61|0
1619745300000|2021-04-30 01:15:00|146.44|144.04|146.57|144.17|147|144.6|146.43|144.03|0
1619745600000|2021-04-30 01:20:00|146.43|144.03|146.57|144.17|146.86|144.46|146.43|144.03|0
1619745900000|2021-04-30 01:25:00|146.5|144.1|146.43|144.03|147|144.6|146.43|144.03|0
1619746200000|2021-04-30 01:30:00|146.57|144.17|146.71|144.31|146.71|144.31|146.14|143.74|0
1619746500000|2021-04-30 01:35:00|146.85|144.45|146.42|144.02|146.85|144.45|146.14|143.74|0
1619746800000|2021-04-30 01:40:00|146.56|144.16|147.27|144.87|147.41|145.01|146.56|144.16|0
1619747100000|2021-04-30 01:45:00|147.41|145.01|147.27|144.87|147.41|145.01|146.98|144.58|0
1619747400000|2021-04-30 01:50:00|147.41|145.01|147.12|144.72|147.84|145.44|146.98|144.58|0
1619747700000|2021-04-30 01:55:00|147.26|144.86|147.4|145|147.55|145.15|147.12|144.72|0
1619748000000|2021-04-30 02:00:00|147.55|145.15|147.69|145.29|147.83|145.43|147.4|145|0
1619748300000|2021-04-30 02:05:00|147.54|145.14|147.54|145.14|147.69|145.29|147.54|145.14|0
1619748600000|2021-04-30 02:10:00|147.68|145.28|147.82|145.42|148.04|145.64|147.68|145.28|0
1619748900000|2021-04-30 02:15:00|147.97|145.57|148.82|146.42|148.82|146.42|147.82|145.42|0
1619749200000|2021-04-30 02:20:00|148.96|146.56|149.39|146.99|149.53|147.13|148.82|146.42|0
1619749500000|2021-04-30 02:25:00|149.46|147.06|149.53|147.13|149.67|147.27|149.24|146.84|0
1619749800000|2021-04-30 02:30:00|149.39|146.99|148.38|145.98|149.53|147.13|148.24|145.84|0
1619750100000|2021-04-30 02:35:00|148.24|145.84|148.1|145.7|148.24|145.84|147.95|145.55|0
1619750400000|2021-04-30 02:40:00|148.09|145.69|148.38|145.98|148.52|146.12|147.95|145.55|0
1619750700000|2021-04-30 02:45:00|148.24|145.84|148.8|146.4|148.95|146.55|148.24|145.84|0
1619751000000|2021-04-30 02:50:00|148.95|146.55|148.8|146.4|148.95|146.55|148.8|146.4|0
1619751300000|2021-04-30 02:55:00|148.94|146.54|148.94|146.54|149.23|146.83|148.94|146.54|0
1619751600000|2021-04-30 03:00:00|149.08|146.68|148.94|146.54|149.23|146.83|148.94|146.54|0
1619751900000|2021-04-30 03:05:00|149.08|146.68|148.94|146.54|149.08|146.68|148.94|146.54|0
1619752200000|2021-04-30 03:10:00|149.08|146.68|149.22|146.82|149.22|146.82|149.08|146.68|0
1619752500000|2021-04-30 03:15:00|149.36|146.96|149.36|146.96|149.51|147.11|149.08|146.68|0
1619752800000|2021-04-30 03:20:00|149.5|147.1|149.93|147.53|150.22|147.82|149.36|146.96|0
1619753100000|2021-04-30 03:25:00|149.79|147.39|149.36|146.96|149.79|147.39|149.21|146.81|0
1619753400000|2021-04-30 03:30:00|149.5|147.1|149.21|146.81|149.5|147.1|149.21|146.81|0
1619753700000|2021-04-30 03:35:00|148.92|146.52|148.92|146.52|148.92|146.52|148.92|146.52|0
1619754000000|2021-04-30 03:40:00|149.06|146.66|148.78|146.38|149.06|146.66|148.35|145.95|0
1619754300000|2021-04-30 03:45:00|148.63|146.23|148.63|146.23|148.78|146.38|148.49|146.09|0
1619754600000|2021-04-30 03:50:00|148.49|146.09|148.2|145.8|148.49|146.09|148.2|145.8|0
1619754900000|2021-04-30 03:55:00|148.13|145.73|148.2|145.8|148.2|145.8|148.13|145.73|0
1619755200000|2021-04-30 04:00:00|148.05|145.65|147.34|144.94|148.05|145.65|147.34|144.94|0
1619755500000|2021-04-30 04:05:00|147.48|145.08|147.48|145.08|147.48|145.08|147.34|144.94|0
1619755800000|2021-04-30 04:10:00|147.62|145.22|147.91|145.51|148.12|145.72|147.62|145.22|0
1619756100000|2021-04-30 04:15:00|147.9|145.5|148.62|146.22|148.62|146.22|147.76|145.36|0
1619756400000|2021-04-30 04:20:00|148.47|146.07|149.19|146.79|149.19|146.79|148.33|145.93|0
1619756700000|2021-04-30 04:25:00|149.04|146.64|148.9|146.5|149.18|146.78|148.75|146.35|0
1619757000000|2021-04-30 04:30:00|148.75|146.35|148.47|146.07|148.9|146.5|148.47|146.07|0
1619757300000|2021-04-30 04:35:00|148.61|146.21|148.75|146.35|148.75|146.35|148.46|146.06|0
1619757600000|2021-04-30 04:40:00|148.61|146.21|148.46|146.06|148.61|146.21|148.46|146.06|0
1619757900000|2021-04-30 04:45:00|148.6|146.2|149.03|146.63|149.03|146.63|148.6|146.2|0
1619758200000|2021-04-30 04:50:00|148.89|146.49|148.88|146.48|149.03|146.63|148.88|146.48|0
1619758500000|2021-04-30 04:55:00|149.03|146.63|148.88|146.48|149.17|146.77|148.88|146.48|0
1619758800000|2021-04-30 05:00:00|149.02|146.62|148.59|146.19|149.02|146.62|148.31|145.91|0
1619759100000|2021-04-30 05:05:00|148.45|146.05|148.45|146.05|148.74|146.34|148.31|145.91|0
1619759400000|2021-04-30 05:10:00|148.59|146.19|149.45|147.05|149.45|147.05|148.45|146.05|0
1619759700000|2021-04-30 05:15:00|149.59|147.19|149.87|147.47|150.16|147.76|149.45|147.05|0
1619760000000|2021-04-30 05:20:00|150.02|147.62|150.3|147.9|150.3|147.9|149.59|147.19|0
1619760300000|2021-04-30 05:25:00|150.16|147.76|150.88|148.48|151.02|148.62|150.02|147.62|0
1619760600000|2021-04-30 05:30:00|151.02|148.62|151.31|148.91|151.45|149.05|150.73|148.33|0
1619760900000|2021-04-30 05:35:00|151.45|149.05|151.16|148.76|151.6|149.2|150.87|148.47|0
1619761200000|2021-04-30 05:40:00|151.02|148.62|151.16|148.76|151.3|148.9|150.73|148.33|0
1619761500000|2021-04-30 05:45:00|151.3|148.9|150.87|148.47|151.45|149.05|150.87|148.47|0
1619761800000|2021-04-30 05:50:00|150.72|148.32|150.86|148.46|150.87|148.47|150.58|148.18|0
1619762100000|2021-04-30 05:55:00|151.01|148.61|150.72|148.32|151.01|148.61|150.43|148.03|0
1619762400000|2021-04-30 06:00:00|150.57|148.17|148.71|146.31|150.57|148.17|148.56|146.16|0
1619762700000|2021-04-30 06:05:00|148.56|146.16|148.99|146.59|149.28|146.88|148.56|146.16|0
1619763000000|2021-04-30 06:10:00|149.13|146.73|148.84|146.44|149.27|146.87|148.84|146.44|0
1619763300000|2021-04-30 06:15:00|148.7|146.3|148.13|145.73|148.84|146.44|147.84|145.44|0
1619763600000|2021-04-30 06:20:00|148.27|145.87|147.98|145.58|148.27|145.87|147.84|145.44|0
1619763900000|2021-04-30 06:25:00|148.12|145.72|147.98|145.58|148.12|145.72|147.7|145.3|0
1619764200000|2021-04-30 06:30:00|148.12|145.72|147.98|145.58|148.55|146.15|147.69|145.29|0
1619764500000|2021-04-30 06:35:00|147.84|145.44|148.4|146|148.55|146.15|147.83|145.43|0
1619764800000|2021-04-30 06:40:00|148.26|145.86|148.69|146.29|148.83|146.43|148.26|145.86|0
1619765100000|2021-04-30 06:45:00|148.54|146.14|148.11|145.71|148.69|146.29|148.11|145.71|0
1619765400000|2021-04-30 06:50:00|147.97|145.57|147.4|145|147.97|145.57|147.4|145|0
1619765700000|2021-04-30 06:55:00|147.26|144.86|147.4|145|147.54|145.14|147.25|144.85|0
1619766000000|2021-04-30 07:00:00|147.68|145.28|146.55|144.15|147.68|145.28|145.09|142.69|0
1619766300000|2021-04-30 07:05:00|146.21|144.21|145.64|143.64|146.5|144.5|145.36|143.36|0
1619766600000|2021-04-30 07:10:00|145.78|143.78|145.21|143.21|145.78|143.78|144.65|142.65|0
1619766900000|2021-04-30 07:15:00|145.07|143.07|145.78|143.78|145.78|143.78|145.07|143.07|0
1619767200000|2021-04-30 07:20:00|145.92|143.92|145.77|143.77|146.06|144.06|145.49|143.49|0
1619767500000|2021-04-30 07:25:00|145.63|143.63|146.91|144.91|146.91|144.91|145.49|143.49|0
1619767800000|2021-04-30 07:30:00|146.77|144.77|146.2|144.2|146.77|144.77|145.77|143.77|0
1619768100000|2021-04-30 07:35:00|146.05|144.05|146.62|144.62|146.62|144.62|145.91|143.91|0
1619768400000|2021-04-30 07:40:00|146.76|144.76|146.33|144.33|146.76|144.76|145.91|143.91|0
1619768700000|2021-04-30 07:45:00|146.19|144.19|145.34|143.34|146.19|144.19|145.2|143.2|0
1619769000000|2021-04-30 07:50:00|145.48|143.48|145.76|143.76|146.04|144.04|145.48|143.48|0
1619769300000|2021-04-30 07:55:00|145.9|143.9|145.9|143.9|146.18|144.18|145.33|143.33|0
1619769600000|2021-04-30 08:00:00|146.04|144.04|146.89|144.89|146.89|144.89|145.9|143.9|0
1619769900000|2021-04-30 08:05:00|147.04|145.04|148.76|146.76|148.76|146.76|146.75|144.75|0
1619770200000|2021-04-30 08:10:00|148.61|146.61|147.89|145.89|148.61|146.61|147.46|145.46|0
1619770500000|2021-04-30 08:15:00|148.03|146.03|147.46|145.46|148.75|146.75|147.46|145.46|0
1619770800000|2021-04-30 08:20:00|147.32|145.32|146.88|144.88|147.6|145.6|146.88|144.88|0
1619771100000|2021-04-30 08:25:00|146.74|144.74|146.45|144.45|147.17|145.17|146.17|144.17|0
1619771400000|2021-04-30 08:30:00|146.31|144.31|146.45|144.45|146.88|144.88|146.17|144.17|0
1619771700000|2021-04-30 08:35:00|146.59|144.59|147.16|145.16|147.31|145.31|146.45|144.45|0
1619772000000|2021-04-30 08:40:00|147.31|145.31|147.02|145.02|147.31|145.31|146.87|144.87|0
1619772300000|2021-04-30 08:45:00|147.16|145.16|147.01|145.01|147.3|145.3|146.59|144.59|0
1619772600000|2021-04-30 08:50:00|146.87|144.87|146.58|144.58|146.87|144.87|146.44|144.44|0
1619772900000|2021-04-30 08:55:00|146.73|144.73|147.3|145.3|147.44|145.44|146.73|144.73|0
1619773200000|2021-04-30 09:00:00|147.15|145.15|146.72|144.72|147.58|145.58|146.72|144.72|0
1619773500000|2021-04-30 09:05:00|146.86|144.86|146.29|144.29|147.01|145.01|146.01|144.01|0
1619773800000|2021-04-30 09:10:00|146.58|144.58|146.57|144.57|146.86|144.86|146.15|144.15|0
1619774100000|2021-04-30 09:15:00|146.43|144.43|146.71|144.71|146.72|144.72|146.15|144.15|0
1619774400000|2021-04-30 09:20:00|146.86|144.86|146.28|144.28|146.86|144.86|146.28|144.28|0
1619774700000|2021-04-30 09:25:00|146.14|144.14|146.57|144.57|146.71|144.71|146.14|144.14|0
1619775000000|2021-04-30 09:30:00|146.71|144.71|146.42|144.42|146.71|144.71|146|144|0
1619775300000|2021-04-30 09:35:00|146.28|144.28|147.56|145.56|147.71|145.71|146.28|144.28|0
1619775600000|2021-04-30 09:40:00|147.85|145.85|147.7|145.7|149.57|147.57|147.7|145.7|0
1619775900000|2021-04-30 09:45:00|147.42|145.42|147.56|145.56|148.13|146.13|147.41|145.41|0
1619776200000|2021-04-30 09:50:00|147.7|145.7|149.14|147.14|149.28|147.28|147.7|145.7|0
1619776500000|2021-04-30 09:55:00|148.99|146.99|149.28|147.28|149.71|147.71|148.85|146.85|0
1619776800000|2021-04-30 10:00:00|149.42|147.42|150.58|148.58|150.58|148.58|149.28|147.28|0
1619777100000|2021-04-30 10:05:00|150.43|148.43|149.56|147.56|151.45|149.45|149.42|147.42|0
1619777400000|2021-04-30 10:10:00|149.71|147.71|149.41|147.41|149.71|147.71|149.13|147.13|0
1619777700000|2021-04-30 10:15:00|149.56|147.56|149.99|147.99|150.72|148.72|149.56|147.56|0
1619778000000|2021-04-30 10:20:00|149.84|147.84|150.06|148.06|150.42|148.42|149.56|147.56|0
1619778300000|2021-04-30 10:25:00|150.13|148.13|149.84|147.84|150.42|148.42|149.84|147.84|0
1619778600000|2021-04-30 10:30:00|149.7|147.7|149.84|147.84|150.27|148.27|149.55|147.55|0
1619778900000|2021-04-30 10:35:00|149.98|147.98|151.14|149.14|151.58|149.58|149.69|147.69|0
1619779200000|2021-04-30 10:40:00|150.99|148.99|154.2|152.2|154.64|152.64|150.99|148.99|0
1619779500000|2021-04-30 10:45:00|154.35|152.35|155.52|153.52|156.11|154.11|154.2|152.2|0
1619779800000|2021-04-30 10:50:00|155.67|153.67|157.04|155.04|158.48|156.48|155.67|153.67|0
1619780100000|2021-04-30 10:55:00|156.89|154.89|156.15|154.15|156.89|154.89|156|154|0
1619780400000|2021-04-30 11:00:00|155.86|153.86|155.84|153.84|157.47|155.47|155.69|153.69|0
1619780700000|2021-04-30 11:05:00|155.99|153.99|154.96|152.96|155.99|153.99|154.81|152.81|0
1619781000000|2021-04-30 11:10:00|154.81|152.81|154.66|152.66|154.96|152.96|154.37|152.37|0
1619781300000|2021-04-30 11:15:00|154.59|152.59|154.8|152.8|155.1|153.1|154.51|152.51|0
1619781600000|2021-04-30 11:20:00|154.95|152.95|155.83|153.83|155.83|153.83|154.51|152.51|0
1619781900000|2021-04-30 11:25:00|155.68|153.68|154.8|152.8|155.68|153.68|154.51|152.51|0
1619782200000|2021-04-30 11:30:00|154.95|152.95|153.63|151.63|154.95|152.95|153.33|151.33|0
1619782500000|2021-04-30 11:35:00|153.33|151.33|153.62|151.62|153.77|151.77|153.19|151.19|0
1619782800000|2021-04-30 11:40:00|153.48|151.48|153.47|151.47|153.62|151.62|153.33|151.33|0
1619783100000|2021-04-30 11:45:00|153.33|151.33|153.33|151.33|153.62|151.62|153.18|151.18|0
1619783400000|2021-04-30 11:50:00|153.47|151.47|153.62|151.62|154.2|152.2|153.47|151.47|0
1619783700000|2021-04-30 11:55:00|153.47|151.47|152.88|150.88|153.76|151.76|152.88|150.88|0
1619784000000|2021-04-30 12:00:00|153.03|151.03|153.32|151.32|153.61|151.61|152.74|150.74|0
1619784300000|2021-04-30 12:05:00|153.46|151.46|153.17|151.17|154.19|152.19|153.17|151.17|0
1619784600000|2021-04-30 12:10:00|153.02|151.02|153.61|151.61|153.75|151.75|152.59|150.59|0
1619784900000|2021-04-30 12:15:00|153.75|151.75|153.6|151.6|153.9|151.9|152.87|150.87|0
1619785200000|2021-04-30 12:20:00|153.31|151.31|152.43|150.43|153.46|151.46|152.43|150.43|0
1619785500000|2021-04-30 12:25:00|152.58|150.58|152.14|150.14|152.58|150.58|151.71|149.71|0
1619785800000|2021-04-30 12:30:00|152|150|155.06|153.06|155.5|153.5|152|150|0
1619786100000|2021-04-30 12:35:00|154.77|152.77|157.72|155.72|157.72|155.72|154.62|152.62|0
1619786400000|2021-04-30 12:40:00|157.87|155.87|155.79|153.79|158.02|156.02|155.79|153.79|0
1619786700000|2021-04-30 12:45:00|155.94|153.94|155.05|153.05|155.94|153.94|154.91|152.91|0
1619787000000|2021-04-30 12:50:00|154.91|152.91|153.59|151.59|154.91|152.91|153.59|151.59|0
1619787300000|2021-04-30 12:55:00|153.73|151.73|153.14|151.14|154.02|152.02|152.85|150.85|0
1619787600000|2021-04-30 13:00:00|153|151|154.46|152.46|155.05|153.05|153|151|0
1619787900000|2021-04-30 13:05:00|154.61|152.61|156.22|154.22|156.52|154.52|154.61|152.61|0
1619788200000|2021-04-30 13:10:00|156.52|154.52|154.89|152.89|156.52|154.52|154.89|152.89|0
1619788500000|2021-04-30 13:15:00|155.04|153.04|155.19|153.19|155.48|153.48|154.6|152.6|0
1619788800000|2021-04-30 13:20:00|155.33|153.33|155.04|153.04|156.07|154.07|154.89|152.89|0
1619789100000|2021-04-30 13:25:00|154.89|152.89|154.67|152.67|154.89|152.89|153.72|151.72|0
1619789400000|2021-04-30 13:30:00|155.92|153.92|153.71|151.71|155.92|153.92|153.27|151.27|0
1619789700000|2021-04-30 13:35:00|153.42|151.42|152.98|150.98|154.3|152.3|152.54|150.54|0
1619790000000|2021-04-30 13:40:00|153.27|151.27|153.12|151.12|153.71|151.71|152.54|150.54|0
1619790300000|2021-04-30 13:45:00|152.98|150.98|150.96|148.96|153.12|151.12|150.67|148.67|0
1619790600000|2021-04-30 13:50:00|150.82|148.82|150.81|148.81|151.1|149.1|149.66|147.66|0
1619790900000|2021-04-30 13:55:00|150.52|148.52|149.51|147.51|151.1|149.1|149.37|147.37|0
1619791200000|2021-04-30 14:00:00|149.37|147.37|149.94|147.94|150.52|148.52|149.22|147.22|0
1619791500000|2021-04-30 14:05:00|150.09|148.09|151.24|149.24|152.7|150.7|150.09|148.09|0
1619791800000|2021-04-30 14:10:00|151.1|149.1|153.42|151.42|153.57|151.57|150.8|148.8|0
1619792100000|2021-04-30 14:15:00|153.28|151.28|152.98|150.98|154.15|152.15|152.54|150.54|0
1619792400000|2021-04-30 14:20:00|152.69|150.69|152.4|150.4|154|152|152.1|150.1|0
1619792700000|2021-04-30 14:25:00|152.25|150.25|149.5|147.5|152.83|150.83|149.06|147.06|0
1619793000000|2021-04-30 14:30:00|149.64|147.64|150.65|148.65|150.79|148.79|149.35|147.35|0
1619793300000|2021-04-30 14:35:00|150.5|148.5|154.73|152.73|155.47|153.47|149.78|147.78|0
1619793600000|2021-04-30 14:40:00|155.32|153.32|152.97|150.97|155.32|153.32|152.53|150.53|0
1619793900000|2021-04-30 14:45:00|153.26|151.26|154.28|152.28|154.43|152.43|152.82|150.82|0
1619794200000|2021-04-30 14:50:00|154.58|152.58|155.02|153.02|155.76|153.76|153.7|151.7|0
1619794500000|2021-04-30 14:55:00|155.16|153.16|155.31|153.31|156.2|154.2|153.99|151.99|0
1619794800000|2021-04-30 15:00:00|155.6|153.6|155.75|153.75|157.23|155.23|155.46|153.46|0
1619795100000|2021-04-30 15:05:00|156.05|154.05|156.49|154.49|157.68|155.68|155.31|153.31|0
1619795400000|2021-04-30 15:10:00|156.93|154.93|156.35|154.35|157.53|155.53|153.69|151.69|0
1619795700000|2021-04-30 15:15:00|156.8|154.8|159.17|157.17|159.32|157.32|156.65|154.65|0
1619796000000|2021-04-30 15:20:00|159.02|157.02|157.68|155.68|159.62|157.62|156.2|154.2|0
1619796300000|2021-04-30 15:25:00|157.53|155.53|159.16|157.16|159.61|157.61|157.53|155.53|0
1619796600000|2021-04-30 15:30:00|159.61|157.61|159.23|157.23|161.76|159.76|158.93|156.93|0
1619796900000|2021-04-30 15:35:00|159.52|157.52|158.19|156.19|159.67|157.67|157.75|155.75|0
1619797200000|2021-04-30 15:40:00|158.34|156.34|158.04|156.04|158.63|156.63|157.6|155.6|0
1619797500000|2021-04-30 15:45:00|158.19|156.19|154.78|152.78|158.33|156.33|154.49|152.49|0
1619797800000|2021-04-30 15:50:00|154.93|152.93|154.48|152.48|156.1|154.1|154.34|152.34|0
1619798100000|2021-04-30 15:55:00|154.34|152.34|154.78|152.78|155.22|153.22|154.19|152.19|0
1619798400000|2021-04-30 16:00:00|154.63|152.63|155.8|153.8|155.95|153.95|154.48|152.48|0
1619798700000|2021-04-30 16:05:00|155.95|153.95|154.33|152.33|155.95|153.95|153.45|151.45|0
1619799000000|2021-04-30 16:10:00|154.48|152.48|154.47|152.47|154.48|152.48|153.6|151.6|0
1619799300000|2021-04-30 16:15:00|154.62|152.62|154.62|152.62|155.5|153.5|154.18|152.18|0
1619799600000|2021-04-30 16:20:00|154.33|152.33|154.91|152.91|154.91|152.91|153.45|151.45|0
1619799900000|2021-04-30 16:25:00|154.76|152.76|154.61|152.61|155.35|153.35|154.61|152.61|0
1619800200000|2021-04-30 16:30:00|154.76|152.76|155.2|153.2|155.79|153.79|153.74|151.74|0
1619800500000|2021-04-30 16:35:00|155.05|153.05|155.93|153.93|156.52|154.52|154.76|152.76|0
1619800800000|2021-04-30 16:40:00|156.01|154.01|155.64|153.64|156.37|154.37|155.05|153.05|0
1619801100000|2021-04-30 16:45:00|155.63|153.63|155.63|153.63|156.37|154.37|155.05|153.05|0
1619801400000|2021-04-30 16:50:00|155.78|153.78|156.66|154.66|156.66|154.66|155.34|153.34|0
1619801700000|2021-04-30 16:55:00|156.51|154.51|155.77|153.77|157.85|155.85|155.63|153.63|0
1619802000000|2021-04-30 17:00:00|155.92|153.92|155.92|153.92|156.51|154.51|155.63|153.63|0
1619802300000|2021-04-30 17:05:00|155.63|153.63|154.74|152.74|156.21|154.21|154.59|152.59|0
1619802600000|2021-04-30 17:10:00|154.89|152.89|156.21|154.21|156.95|154.95|154.89|152.89|0
1619802900000|2021-04-30 17:15:00|156.06|154.06|156.65|154.65|156.8|154.8|155.62|153.62|0
1619803200000|2021-04-30 17:20:00|156.5|154.5|155.03|153.03|156.5|154.5|155.03|153.03|0
1619803500000|2021-04-30 17:25:00|155.17|153.17|154.14|152.14|155.32|153.32|154.14|152.14|0
1619803800000|2021-04-30 17:30:00|154.29|152.29|154|152|154.44|152.44|153.27|151.27|0
1619804100000|2021-04-30 17:35:00|153.85|151.85|153.85|151.85|154.43|152.43|153.7|151.7|0
1619804400000|2021-04-30 17:40:00|153.99|151.99|155.16|153.16|155.61|153.61|153.85|151.85|0
1619804700000|2021-04-30 17:45:00|155.31|153.31|157.38|155.38|158.12|156.12|155.31|153.31|0
1619805000000|2021-04-30 17:50:00|157.52|155.52|160.06|158.06|160.51|158.51|157.37|155.37|0
1619805300000|2021-04-30 17:55:00|160.21|158.21|160.65|158.65|162.01|160.01|160.21|158.21|0
1619805600000|2021-04-30 18:00:00|160.8|158.8|161.25|159.25|161.55|159.55|159.01|157.01|0
1619805900000|2021-04-30 18:05:00|161.1|159.1|159.75|157.75|161.25|159.25|159.3|157.3|0
1619806200000|2021-04-30 18:10:00|159.9|157.9|158.55|156.55|160.35|158.35|158.11|156.11|0
1619806500000|2021-04-30 18:15:00|158.7|156.7|158.1|156.1|159.3|157.3|157.95|155.95|0
1619806800000|2021-04-30 18:20:00|158.85|156.85|158.99|156.99|159.29|157.29|157.81|155.81|0
1619807100000|2021-04-30 18:25:00|158.55|156.55|156.91|154.91|159.59|157.59|156.32|154.32|0
1619807400000|2021-04-30 18:30:00|157.06|155.06|157.06|155.06|157.5|155.5|156.61|154.61|0
1619807700000|2021-04-30 18:35:00|156.99|154.99|157.5|155.5|157.5|155.5|156.61|154.61|0
1619808000000|2021-04-30 18:40:00|157.35|155.35|155.72|153.72|157.35|155.35|155.58|153.58|0
1619808300000|2021-04-30 18:45:00|156.02|154.02|157.2|155.2|157.35|155.35|156.02|154.02|0
1619808600000|2021-04-30 18:50:00|157.35|155.35|156.75|154.75|158.09|156.09|156.6|154.6|0
1619808900000|2021-04-30 18:55:00|156.6|154.6|158.08|156.08|158.08|156.08|156.01|154.01|0
1619809200000|2021-04-30 19:00:00|157.93|155.93|158.53|156.53|158.83|156.83|155.57|153.57|0
1619809500000|2021-04-30 19:05:00|158.23|156.23|159.57|157.57|160.17|158.17|157.78|155.78|0
1619809800000|2021-04-30 19:10:00|159.87|157.87|159.87|157.87|159.87|157.87|158.23|156.23|0
1619810100000|2021-04-30 19:15:00|160.02|158.02|160.46|158.46|160.91|158.91|159.87|157.87|0
1619810400000|2021-04-30 19:20:00|160.61|158.61|157.63|155.63|160.61|158.61|157.18|155.18|0
1619810700000|2021-04-30 19:25:00|157.48|155.48|155.55|153.55|157.63|155.63|155.41|153.41|0
1619811000000|2021-04-30 19:30:00|155.11|153.11|156.88|154.88|157.62|155.62|155.11|153.11|0
1619811300000|2021-04-30 19:35:00|157.03|155.03|157.02|155.02|157.18|155.18|155.55|153.55|0
1619811600000|2021-04-30 19:40:00|157.47|155.47|160.15|158.15|160.15|158.15|157.32|155.32|0
1619811900000|2021-04-30 19:45:00|160.3|158.3|156.72|154.72|162.11|160.11|156.72|154.72|0
1619812200000|2021-04-30 19:50:00|158.21|156.21|159.55|157.55|159.85|157.85|157.46|155.46|0
1619812500000|2021-04-30 19:55:00|159.25|157.25|156.57|154.57|160.15|158.15|156.57|154.57|0
1619812800000|2021-04-30 20:00:00|155.69|153.69|154.51|152.51|155.69|153.69|154.22|152.22|0
1619813100000|2021-04-30 20:05:00|154.36|152.36|154.65|152.65|154.95|152.95|154.36|152.36|0
1619813400000|2021-04-30 20:10:00|154.5|152.5|154.16|152.16|154.5|152.5|153.77|151.77|0
1620025800000|2021-05-03 07:10:00|148.58|146.58|148.72|146.72|149.15|147.15|148.43|146.43|0
1620026100000|2021-05-03 07:15:00|148.86|146.86|147.72|145.72|148.86|146.86|147.43|145.43|0
1620026400000|2021-05-03 07:20:00|147.57|145.57|145.02|143.02|147.72|145.72|145.02|143.02|0
1620026700000|2021-05-03 07:25:00|144.74|142.74|145.44|143.44|145.94|143.94|144.18|142.18|0
1620027000000|2021-05-03 07:30:00|145.3|143.3|145.72|143.72|145.86|143.86|144.45|142.45|0
1620027300000|2021-05-03 07:35:00|145.58|143.58|145.43|143.43|145.72|143.72|145.15|143.15|0
1620027600000|2021-05-03 07:40:00|145.29|143.29|145.29|143.29|145.43|143.43|144.87|142.87|0
1620027900000|2021-05-03 07:45:00|145.15|143.15|144.87|142.87|145.15|143.15|144.58|142.58|0
1620028200000|2021-05-03 07:50:00|144.72|142.72|145|143|145.15|143.15|144.44|142.44|0
1620028500000|2021-05-03 07:55:00|144.86|142.86|145.28|143.28|145.28|143.28|144.72|142.72|0
1620028800000|2021-05-03 08:00:00|145.14|143.14|145.99|143.99|146.13|144.13|145.14|143.14|0
1620029100000|2021-05-03 08:05:00|145.85|143.85|145.7|143.7|145.85|143.85|145.56|143.56|0
1620029400000|2021-05-03 08:10:00|145.78|143.78|146.27|144.27|146.27|144.27|145.56|143.56|0
1620029700000|2021-05-03 08:15:00|146.12|144.12|146.55|144.55|146.69|144.69|146.06|144.06|0
1620030000000|2021-05-03 08:20:00|146.62|144.62|147.25|145.25|147.4|145.4|146.4|144.4|0
1620030300000|2021-05-03 08:25:00|147.33|145.33|147.39|145.39|147.54|145.54|147.25|145.25|0
1620030600000|2021-05-03 08:30:00|147.54|145.54|146.82|144.82|147.54|145.54|146.82|144.82|0
1620030900000|2021-05-03 08:35:00|146.96|144.96|147.1|145.1|147.39|145.39|146.82|144.82|0
1620031200000|2021-05-03 08:40:00|147.25|145.25|147.1|145.1|147.53|145.53|147.1|145.1|0
1620031500000|2021-05-03 08:45:00|147.03|145.03|146.25|144.25|147.1|145.1|145.4|143.4|0
1620031800000|2021-05-03 08:50:00|146.11|144.11|146.53|144.53|147.1|145.1|146.11|144.11|0
1620032100000|2021-05-03 08:55:00|146.67|144.67|146.81|144.81|147.38|145.38|146.38|144.38|0
1620032400000|2021-05-03 09:00:00|146.67|144.67|146.81|144.81|146.95|144.95|146.38|144.38|0
1620032700000|2021-05-03 09:05:00|146.95|144.95|146.95|144.95|147.38|145.38|146.95|144.95|0
1620033000000|2021-05-03 09:10:00|146.8|144.8|147.37|145.37|147.51|145.51|146.8|144.8|0
1620033300000|2021-05-03 09:15:00|147.51|145.51|148.08|146.08|148.08|146.08|147.51|145.51|0
1620033600000|2021-05-03 09:20:00|147.94|145.94|148.36|146.36|148.65|146.65|147.65|145.65|0
1620033900000|2021-05-03 09:25:00|148.22|146.22|150.23|148.23|150.37|148.37|148.22|146.22|0
1620034200000|2021-05-03 09:30:00|150.52|148.52|152.11|150.11|152.54|150.54|150.52|148.52|0
1620034500000|2021-05-03 09:35:00|152.25|150.25|151.52|149.52|152.25|150.25|151.24|149.24|0
1620034800000|2021-05-03 09:40:00|151.38|149.38|152.76|150.76|152.83|150.83|151.38|149.38|0
1620035100000|2021-05-03 09:45:00|152.68|150.68|151.52|149.52|152.68|150.68|151.45|149.45|0
1620035400000|2021-05-03 09:50:00|151.66|149.66|151.23|149.23|151.66|149.66|151.16|149.16|0
1620035700000|2021-05-03 09:55:00|151.08|149.08|150.21|148.21|151.23|149.23|150.21|148.21|0
1620036000000|2021-05-03 10:00:00|150.36|148.36|149.92|147.92|150.36|148.36|149.92|147.92|0
1620036300000|2021-05-03 10:05:00|150.07|148.07|150.21|148.21|150.21|148.21|149.92|147.92|0
1620036600000|2021-05-03 10:10:00|149.92|147.92|149.77|147.77|150.35|148.35|149.77|147.77|0
1620036900000|2021-05-03 10:15:00|149.63|147.63|148.77|146.77|149.63|147.63|148.62|146.62|0
1620037200000|2021-05-03 10:20:00|148.62|146.62|148.33|146.33|148.91|146.91|147.91|145.91|0
1620037500000|2021-05-03 10:25:00|148.48|146.48|148.62|146.62|148.76|146.76|148.47|146.47|0
1620037800000|2021-05-03 10:30:00|148.47|146.47|146.76|144.76|148.47|146.47|146.62|144.62|0
1620038100000|2021-05-03 10:35:00|146.62|144.62|144.92|142.92|146.62|144.62|144.78|142.78|0
1620038400000|2021-05-03 10:40:00|144.99|142.99|145.06|143.06|145.34|143.34|144.29|142.29|0
1620038700000|2021-05-03 10:45:00|144.91|142.91|145.34|143.34|145.62|143.62|144.49|142.49|0
1620039000000|2021-05-03 10:50:00|145.19|143.19|145.76|143.76|145.76|143.76|145.19|143.19|0
1620039300000|2021-05-03 10:55:00|145.9|143.9|146.32|144.32|146.46|144.46|145.61|143.61|0
1620039600000|2021-05-03 11:00:00|146.46|144.46|145.61|143.61|146.46|144.46|145.26|143.26|0
1620039900000|2021-05-03 11:05:00|145.75|143.75|145.75|143.75|146.03|144.03|145.61|143.61|0
1620040200000|2021-05-03 11:10:00|145.89|143.89|146.17|144.17|146.46|144.46|145.89|143.89|0
1620040500000|2021-05-03 11:15:00|146.31|144.31|145.18|143.18|146.31|144.31|144.9|142.9|0
1620040800000|2021-05-03 11:20:00|145.04|143.04|145.03|143.03|145.32|143.32|144.75|142.75|0
1620041100000|2021-05-03 11:25:00|145.18|143.18|144.61|142.61|145.32|143.32|144.05|142.05|0
1620041400000|2021-05-03 11:30:00|144.75|142.75|144.33|142.33|144.75|142.75|143.91|141.91|0
1620041700000|2021-05-03 11:35:00|144.18|142.18|144.46|142.46|144.6|142.6|144.04|142.04|0
1620042000000|2021-05-03 11:40:00|144.54|142.54|146.01|144.01|146.16|144.16|144.32|142.32|0
1620042300000|2021-05-03 11:45:00|145.87|143.87|145.73|143.73|146.23|144.23|145.3|143.3|0
1620042600000|2021-05-03 11:50:00|145.87|143.87|145.44|143.44|146.01|144.01|145.3|143.3|0
1620042900000|2021-05-03 11:55:00|145.58|143.58|145.58|143.58|145.72|143.72|145.3|143.3|0
1620043200000|2021-05-03 12:00:00|145.44|143.44|145.44|143.44|145.86|143.86|145.3|143.3|0
1620043500000|2021-05-03 12:05:00|145.58|143.58|144.73|142.73|145.58|143.58|144.31|142.31|0
1620043800000|2021-05-03 12:10:00|144.87|142.87|144.73|142.73|145.01|143.01|144.31|142.31|0
1620044100000|2021-05-03 12:15:00|144.87|142.87|145.01|143.01|145.29|143.29|144.73|142.73|0
1620044400000|2021-05-03 12:20:00|144.86|142.86|144.44|142.44|144.86|142.86|144.3|142.3|0
1620044700000|2021-05-03 12:25:00|144.58|142.58|145.28|143.28|145.42|143.42|144.58|142.58|0
1620045000000|2021-05-03 12:30:00|145.14|143.14|144.86|142.86|145.28|143.28|144.43|142.43|0
1620045300000|2021-05-03 12:35:00|144.72|142.72|145.99|143.99|146.13|144.13|144.72|142.72|0
1620045600000|2021-05-03 12:40:00|145.84|143.84|145.56|143.56|146.27|144.27|145.42|143.42|0
1620045900000|2021-05-03 12:45:00|145.42|143.42|145.41|143.41|145.84|143.84|145.27|143.27|0
1620046200000|2021-05-03 12:50:00|145.35|143.35|145.84|143.84|145.84|143.84|144.71|142.71|0
1620046500000|2021-05-03 12:55:00|145.69|143.69|147.4|145.4|147.4|145.4|145.55|143.55|0
1620046800000|2021-05-03 13:00:00|147.54|145.54|146.68|144.68|147.54|145.54|146.4|144.4|0
1620047100000|2021-05-03 13:05:00|146.54|144.54|146.96|144.96|147.68|145.68|146.54|144.54|0
1620047400000|2021-05-03 13:10:00|146.9|144.9|146.11|144.11|147.11|145.11|145.97|143.97|0
1620047700000|2021-05-03 13:15:00|146.25|144.25|145.96|143.96|146.25|144.25|145.68|143.68|0
1620048000000|2021-05-03 13:20:00|146.11|144.11|145.68|143.68|146.25|144.25|145.4|143.4|0
1620048300000|2021-05-03 13:25:00|145.54|143.54|144.41|142.41|145.54|143.54|144.27|142.27|0
1620048600000|2021-05-03 13:30:00|143.98|141.98|145.53|143.53|146.38|144.38|143.98|141.98|0
1620048900000|2021-05-03 13:35:00|145.39|143.39|147.95|145.95|148.52|146.52|145.39|143.39|0
1620049200000|2021-05-03 13:40:00|147.8|145.8|145.67|143.67|147.95|145.95|145.24|143.24|0
1620049500000|2021-05-03 13:45:00|145.53|143.53|143.69|141.69|147.37|145.37|143.69|141.69|0
1620049800000|2021-05-03 13:50:00|143.83|141.83|142.85|140.85|144.82|142.82|142.29|140.29|0
1620050100000|2021-05-03 13:55:00|142.71|140.71|143.55|141.55|144.25|142.25|141.87|139.87|0
1620050400000|2021-05-03 14:00:00|143.62|141.62|145.94|143.94|147.22|145.22|143.62|141.62|0
1620050700000|2021-05-03 14:05:00|146.08|144.08|144.81|142.81|147.08|145.08|142.7|140.7|0
1620051000000|2021-05-03 14:10:00|144.53|142.53|144.24|142.24|145.51|143.51|143.68|141.68|0
1620051300000|2021-05-03 14:15:00|144.31|142.31|143.12|141.12|144.31|142.31|142.28|140.28|0
1620051600000|2021-05-03 14:20:00|142.84|140.84|144.52|142.52|144.94|142.94|142.56|140.56|0
1620051900000|2021-05-03 14:25:00|144.66|142.66|144.51|142.51|145.36|143.36|143.11|141.11|0
1620052200000|2021-05-03 14:30:00|144.37|142.37|143.53|141.53|144.51|142.51|142.97|140.97|0
1620052500000|2021-05-03 14:35:00|143.25|141.25|144.2|142.2|145.12|143.12|142.27|140.27|0
1620052800000|2021-05-03 14:40:00|144.06|142.06|144.48|142.48|144.48|142.48|143.07|141.07|0
1620053100000|2021-05-03 14:45:00|144.62|142.62|143.59|141.59|145.04|143.04|143.17|141.17|0
1620053400000|2021-05-03 14:50:00|143.73|141.73|146.01|144.01|147.01|145.01|143.17|141.17|0
1620053700000|2021-05-03 14:55:00|146.15|144.15|146.15|144.15|146.72|144.72|145.86|143.86|0
1620054000000|2021-05-03 15:00:00|146.01|144.01|146.76|144.76|148.02|146.02|146.01|144.01|0
1620054300000|2021-05-03 15:05:00|146.61|144.61|145.91|143.91|147.93|145.93|145.77|143.77|0
1620054600000|2021-05-03 15:10:00|146.06|144.06|148.07|146.07|148.79|146.79|145.91|143.91|0
1620054900000|2021-05-03 15:15:00|148.21|146.21|147.34|145.34|148.79|146.79|146.48|144.48|0
1620055200000|2021-05-03 15:20:00|147.49|145.49|147.49|145.49|148.35|146.35|146.77|144.77|0
1620055500000|2021-05-03 15:25:00|147.63|145.63|149.07|147.07|149.22|147.22|147.49|145.49|0
1620055800000|2021-05-03 15:30:00|148.93|146.93|146.19|144.19|149.36|147.36|146.04|144.04|0
1620056100000|2021-05-03 15:35:00|146.33|144.33|146.04|144.04|146.47|144.47|145.33|143.33|0
1620056400000|2021-05-03 15:40:00|146.33|144.33|145.04|143.04|146.61|144.61|144.89|142.89|0
1620056700000|2021-05-03 15:45:00|144.89|142.89|145.61|143.61|145.61|143.61|144.75|142.75|0
1620057000000|2021-05-03 15:50:00|145.54|143.54|147.61|145.61|147.76|145.76|145.18|143.18|0
1620057300000|2021-05-03 15:55:00|147.9|145.9|145.74|143.74|147.9|145.9|145.31|143.31|0
1620057600000|2021-05-03 16:00:00|145.6|143.6|146.03|144.03|146.6|144.6|145.6|143.6|0
1620057900000|2021-05-03 16:05:00|145.96|143.96|146.6|144.6|146.74|144.74|145.74|143.74|0
1620058200000|2021-05-03 16:10:00|146.74|144.74|146.88|144.88|147.6|145.6|146.31|144.31|0
1620058500000|2021-05-03 16:15:00|147.03|145.03|147.31|145.31|147.39|145.39|146.74|144.74|0
1620058800000|2021-05-03 16:20:00|147.6|145.6|147.02|145.02|148.18|146.18|146.31|144.31|0
1620059100000|2021-05-03 16:25:00|147.31|145.31|147.74|145.74|148.03|146.03|146.73|144.73|0
1620059400000|2021-05-03 16:30:00|147.89|145.89|147.74|145.74|148.9|146.9|147.6|145.6|0
1620059700000|2021-05-03 16:35:00|147.81|145.81|148.02|146.02|148.61|146.61|147.74|145.74|0
1620060000000|2021-05-03 16:40:00|147.88|145.88|148.68|146.68|148.75|146.75|147.45|145.45|0
1620060300000|2021-05-03 16:45:00|148.75|146.75|148.74|146.74|148.89|146.89|147.88|145.88|0
1620060600000|2021-05-03 16:50:00|148.6|146.6|147.58|145.58|149.18|147.18|147.44|145.44|0
1620060900000|2021-05-03 16:55:00|147.44|145.44|147.58|145.58|148.31|146.31|147.01|145.01|0
1620061200000|2021-05-03 17:00:00|147.51|145.51|147.29|145.29|147.58|145.58|146.72|144.72|0
1620061500000|2021-05-03 17:05:00|147.15|145.15|147.29|145.29|147.8|145.8|146.71|144.71|0
1620061800000|2021-05-03 17:10:00|147.58|145.58|147.43|145.43|148.01|146.01|146.85|144.85|0
1620062100000|2021-05-03 17:15:00|147.5|145.5|147.14|145.14|147.72|145.72|146.64|144.64|0
1620062400000|2021-05-03 17:20:00|146.99|144.99|148.15|146.15|148.15|146.15|146.28|144.28|0
1620062700000|2021-05-03 17:25:00|148.29|146.29|148.14|146.14|148.58|146.58|147.28|145.28|0
1620063000000|2021-05-03 17:30:00|148.43|146.43|147.85|145.85|148.43|146.43|147.71|145.71|0
1620063300000|2021-05-03 17:35:00|147.78|145.78|147.71|145.71|148.43|146.43|147.42|145.42|0
1620063600000|2021-05-03 17:40:00|147.56|145.56|147.27|145.27|147.85|145.85|146.63|144.63|0
1620063900000|2021-05-03 17:45:00|147.41|145.41|146.98|144.98|147.41|145.41|146.55|144.55|0
1620064200000|2021-05-03 17:50:00|147.12|145.12|146.83|144.83|147.63|145.63|146.55|144.55|0
1620064500000|2021-05-03 17:55:00|146.98|144.98|146.97|144.97|147.12|145.12|146.69|144.69|0
1620064800000|2021-05-03 18:00:00|146.83|144.83|146.4|144.4|146.83|144.83|145.97|143.97|0
1620065100000|2021-05-03 18:05:00|146.25|144.25|146.39|144.39|146.54|144.54|145.39|143.39|0
1620065400000|2021-05-03 18:10:00|146.32|144.32|145.67|143.67|146.39|144.39|145.67|143.67|0
1620065700000|2021-05-03 18:15:00|145.53|143.53|145.67|143.67|146.18|144.18|145.39|143.39|0
1620066000000|2021-05-03 18:20:00|145.53|143.53|145.6|143.6|146.1|144.1|145.24|143.24|0
1620066300000|2021-05-03 18:25:00|145.53|143.53|144.81|142.81|145.53|143.53|144.53|142.53|0
1620066600000|2021-05-03 18:30:00|144.67|142.67|143.95|141.95|144.81|142.81|143.24|141.24|0
1620066900000|2021-05-03 18:35:00|143.81|141.81|143.78|141.78|144.52|142.52|143.57|141.57|0
1620067200000|2021-05-03 18:40:00|143.64|141.64|143.35|141.35|143.78|141.78|143.06|141.06|0
1620067500000|2021-05-03 18:45:00|143.21|141.21|143.2|141.2|143.49|141.49|142.78|140.78|0
1620067800000|2021-05-03 18:50:00|143.14|141.14|142.28|140.28|143.14|141.14|142.28|140.28|0
1620068100000|2021-05-03 18:55:00|142.35|140.35|143.06|141.06|143.48|141.48|142.35|140.35|0
1620068400000|2021-05-03 19:00:00|142.91|140.91|144.19|142.19|144.19|142.19|142.91|140.91|0
1620068700000|2021-05-03 19:05:00|144.05|142.05|143.62|141.62|144.91|142.91|143.19|141.19|0
1620069000000|2021-05-03 19:10:00|143.76|141.76|144.9|142.9|145.05|143.05|143.76|141.76|0
1620069300000|2021-05-03 19:15:00|145.05|143.05|146.2|144.2|146.49|144.49|144.76|142.76|0
1620069600000|2021-05-03 19:20:00|146.34|144.34|145.91|143.91|146.56|144.56|145.76|143.76|0
1620069900000|2021-05-03 19:25:00|146.05|144.05|145.76|143.76|146.48|144.48|145.62|143.62|0
1620070200000|2021-05-03 19:30:00|145.9|143.9|146.77|144.77|147.35|145.35|145.69|143.69|0
1620070500000|2021-05-03 19:35:00|146.62|144.62|147.05|145.05|147.2|145.2|146.19|144.19|0
1620070800000|2021-05-03 19:40:00|147.2|145.2|147.48|145.48|147.92|145.92|146.76|144.76|0
1620071100000|2021-05-03 19:45:00|147.34|145.34|148.5|146.5|148.5|146.5|147.34|145.34|0
1620071400000|2021-05-03 19:50:00|148.64|146.64|149.66|147.66|149.81|147.81|148.35|146.35|0
1620071700000|2021-05-03 19:55:00|149.81|147.81|147.91|145.91|151.13|149.13|147.91|145.91|0
1620072000000|2021-05-03 20:00:00|148.2|146.2|148.05|146.05|148.64|146.64|147.91|145.91|0
1620072300000|2021-05-03 20:05:00|148.2|146.2|148.78|146.78|148.78|146.78|148.2|146.2|0
1620072600000|2021-05-03 20:10:00|148.85|146.85|150.18|148.18|150.46|148.46|148.85|146.85|0
1620072900000|2021-05-03 20:15:00|150.33|147.93|150.07|147.67|150.35|147.95|150.07|147.67|0
1620073200000|2021-05-03 20:20:00|150.11|147.71|150.26|147.86|150.32|147.92|150.03|147.63|0
1620073500000|2021-05-03 20:25:00|150.22|147.82|150.3|147.9|150.38|147.98|150.19|147.79|0
1620073800000|2021-05-03 20:30:00|150.36|147.96|150.07|147.67|150.36|147.96|149.63|147.23|0
1620074100000|2021-05-03 20:35:00|150.06|147.66|150.06|147.66|150.21|147.81|149.77|147.37|0
1620074400000|2021-05-03 20:40:00|149.92|147.52|149.77|147.37|150.06|147.66|149.77|147.37|0
1620074700000|2021-05-03 20:45:00|149.62|147.22|149.47|147.07|149.77|147.37|149.47|147.07|0
1620075000000|2021-05-03 20:50:00|149.62|147.22|149.62|147.22|149.91|147.51|149.47|147.07|0
1620075300000|2021-05-03 20:55:00|149.76|147.36|149.76|147.36|150.2|147.8|149.32|146.92|0
1620075600000|2021-05-03 21:00:00|149.84|147.44|150.21|147.81|150.21|147.81|149.65|147.25|0
1620075900000|2021-05-03 21:05:00|149.89|147.49|150.01|147.61|150.72|148.32|149.89|147.49|0
1620076200000|2021-05-03 21:10:00|149.88|147.48|150.03|147.63|150.03|147.63|149.88|147.48|0
1620076500000|2021-05-03 21:15:00|149.92|147.52|150.03|147.63|150.03|147.63|149.88|147.48|0
1620076800000|2021-05-03 21:20:00|149.97|147.57|149.94|147.54|150.09|147.69|149.81|147.41|0
1620077100000|2021-05-03 21:25:00|149.83|147.43|149.98|147.58|150.03|147.63|149.83|147.43|0
1620077700000|2021-05-03 21:35:00|149.97|147.57|150.15|147.75|150.15|147.75|149.97|147.57|0
1620078000000|2021-05-03 21:40:00|150.02|147.62|150.02|147.62|150.02|147.62|150.02|147.62|0
1620078300000|2021-05-03 21:45:00|150.15|147.75|150.21|147.81|150.25|147.85|150.15|147.75|0
1620078600000|2021-05-03 21:50:00|150.1|147.7|150.08|147.68|150.14|147.74|150.03|147.63|0
1620078900000|2021-05-03 21:55:00|150.03|147.63|149.99|147.59|150.03|147.63|149.96|147.56|0
1620079200000|2021-05-03 22:00:00|149.44|147.04|149.8|147.4|150.09|147.69|148.92|146.52|0
1620079500000|2021-05-03 22:05:00|149.65|147.25|149.65|147.25|149.8|147.4|149.21|146.81|0
1620079800000|2021-05-03 22:10:00|149.72|147.32|149.65|147.25|150.09|147.69|149.5|147.1|0
1620080100000|2021-05-03 22:15:00|149.5|147.1|149.64|147.24|150.08|147.68|149.5|147.1|0
1620080400000|2021-05-03 22:20:00|149.5|147.1|149.79|147.39|149.79|147.39|149.49|147.09|0
1620080700000|2021-05-03 22:25:00|149.93|147.53|149.78|147.38|149.93|147.53|149.64|147.24|0
1620081000000|2021-05-03 22:30:00|149.64|147.24|149.49|147.09|149.64|147.24|149.34|146.94|0
1620081300000|2021-05-03 22:35:00|149.64|147.24|149.93|147.53|150.07|147.67|149.63|147.23|0
1620081600000|2021-05-03 22:40:00|149.78|147.38|149.78|147.38|149.93|147.53|149.78|147.38|0
1620081900000|2021-05-03 22:45:00|149.63|147.23|149.63|147.23|149.78|147.38|149.63|147.23|0
1620082200000|2021-05-03 22:50:00|149.77|147.37|149.48|147.08|149.77|147.37|149.34|146.94|0
1620082500000|2021-05-03 22:55:00|149.63|147.23|149.77|147.37|149.77|147.37|149.62|147.22|0
1620083100000|2021-05-03 23:05:00|149.91|147.51|150.5|148.1|150.94|148.54|149.91|147.51|0
1620083400000|2021-05-03 23:10:00|150.35|147.95|150.49|148.09|150.64|148.24|150.35|147.95|0
1620083700000|2021-05-03 23:15:00|150.57|148.17|150.79|148.39|151.45|149.05|150.57|148.17|0
1620084000000|2021-05-03 23:20:00|150.93|148.53|152.11|149.71|152.55|150.15|150.93|148.53|0
1620084300000|2021-05-03 23:25:00|151.96|149.56|151.81|149.41|152.4|150|151.66|149.26|0
1620084600000|2021-05-03 23:30:00|151.96|149.56|151.81|149.41|152.4|150|151.81|149.41|0
1620084900000|2021-05-03 23:35:00|151.89|149.49|151.36|148.96|151.96|149.56|151.36|148.96|0
1620085200000|2021-05-03 23:40:00|151.66|149.26|151.66|149.26|151.66|149.26|151.51|149.11|0
1620085500000|2021-05-03 23:45:00|151.65|149.25|151.8|149.4|151.8|149.4|151.51|149.11|0
1620085800000|2021-05-03 23:50:00|151.65|149.25|152.24|149.84|152.24|149.84|151.65|149.25|0
1620086100000|2021-05-03 23:55:00|152.09|149.69|151.94|149.54|152.24|149.84|151.87|149.47|0
1620086400000|2021-05-04 00:00:00|152.24|149.84|151.35|148.95|152.24|149.84|150.91|148.51|0
1620086700000|2021-05-04 00:05:00|151.5|149.1|152.97|150.57|153.12|150.72|151.35|148.95|0
1620087000000|2021-05-04 00:10:00|152.9|150.5|152.68|150.28|152.97|150.57|152.38|149.98|0
1620087300000|2021-05-04 00:15:00|152.67|150.27|152.82|150.42|152.82|150.42|152.23|149.83|0
1620087600000|2021-05-04 00:20:00|152.67|150.27|153.26|150.86|153.56|151.16|152.67|150.27|0
1620087900000|2021-05-04 00:25:00|153.11|150.71|153.41|151.01|153.56|151.16|153.11|150.71|0
1620088200000|2021-05-04 00:30:00|153.56|151.16|153.41|151.01|153.56|151.16|153.26|150.86|0
1620088500000|2021-05-04 00:35:00|153.55|151.15|152.66|150.26|153.55|151.15|152.51|150.11|0
1620088800000|2021-05-04 00:40:00|152.81|150.41|152.66|150.26|152.96|150.56|152.51|150.11|0
1620089100000|2021-05-04 00:45:00|152.81|150.41|152.51|150.11|152.81|150.41|152.51|150.11|0
1620089400000|2021-05-04 00:50:00|152.66|150.26|152.65|150.25|152.95|150.55|152.51|150.11|0
1620089700000|2021-05-04 00:55:00|152.58|150.18|152.5|150.1|152.8|150.4|152.5|150.1|0
1620090000000|2021-05-04 01:00:00|152.65|150.25|152.95|150.55|153.39|150.99|152.65|150.25|0
1620090300000|2021-05-04 01:05:00|153.02|150.62|153.24|150.84|153.24|150.84|152.8|150.4|0
1620090600000|2021-05-04 01:10:00|153.09|150.69|153.53|151.13|153.83|151.43|153.09|150.69|0
1620090900000|2021-05-04 01:15:00|153.61|151.21|154.43|152.03|154.43|152.03|153.39|150.99|0
1620091200000|2021-05-04 01:20:00|154.35|151.95|155.77|153.37|156.07|153.67|154.28|151.88|0
1620091500000|2021-05-04 01:25:00|155.62|153.22|155.77|153.37|156.07|153.67|155.62|153.22|0
1620091800000|2021-05-04 01:30:00|155.92|153.52|155.02|152.62|156.22|153.82|154.87|152.47|0
1620092100000|2021-05-04 01:35:00|155.16|152.76|155.39|152.99|155.61|153.21|155.01|152.61|0
1620092400000|2021-05-04 01:40:00|155.31|152.91|155.91|153.51|156.36|153.96|155.31|152.91|0
1620092700000|2021-05-04 01:45:00|156.21|153.81|155.76|153.36|156.21|153.81|155.46|153.06|0
1620093000000|2021-05-04 01:50:00|155.83|153.43|155.68|153.28|155.91|153.51|155.45|153.05|0
1620093300000|2021-05-04 01:55:00|155.6|153.2|156.05|153.65|156.2|153.8|155.6|153.2|0
1620093600000|2021-05-04 02:00:00|156.2|153.8|155.9|153.5|156.5|154.1|155.6|153.2|0
1620093900000|2021-05-04 02:05:00|156.05|153.65|156.05|153.65|156.2|153.8|155.6|153.2|0
1620094200000|2021-05-04 02:10:00|156.2|153.8|156.19|153.79|156.2|153.8|155.89|153.49|0
1620094500000|2021-05-04 02:15:00|156.34|153.94|156.19|153.79|156.49|154.09|156.19|153.79|0
1620094800000|2021-05-04 02:20:00|156.04|153.64|156.49|154.09|157.09|154.69|156.04|153.64|0
1620095100000|2021-05-04 02:25:00|156.34|153.94|155.59|153.19|156.49|154.09|155.44|153.04|0
1620095400000|2021-05-04 02:30:00|155.51|153.11|155.58|153.18|155.88|153.48|155.43|153.03|0
1620095700000|2021-05-04 02:35:00|155.43|153.03|155.58|153.18|155.88|153.48|155.43|153.03|0
1620096000000|2021-05-04 02:40:00|155.43|153.03|155.81|153.41|155.88|153.48|155.28|152.88|0
1620096300000|2021-05-04 02:45:00|155.88|153.48|155.58|153.18|155.88|153.48|155.5|153.1|0
1620096600000|2021-05-04 02:50:00|155.5|153.1|155.42|153.02|155.58|153.18|155.42|153.02|0
1620096900000|2021-05-04 02:55:00|155.27|152.87|154.82|152.42|155.42|153.02|154.67|152.27|0
1620097200000|2021-05-04 03:00:00|154.97|152.57|155.27|152.87|155.57|153.17|154.97|152.57|0
1620097500000|2021-05-04 03:05:00|155.12|152.72|154.97|152.57|155.27|152.87|154.82|152.42|0
1620097800000|2021-05-04 03:10:00|155.12|152.72|155.34|152.94|155.41|153.01|155.12|152.72|0
1620098100000|2021-05-04 03:15:00|155.26|152.86|156.01|153.61|156.01|153.61|155.26|152.86|0
1620098400000|2021-05-04 03:20:00|156.16|153.76|155.86|153.46|156.39|153.99|155.71|153.31|0
1620098700000|2021-05-04 03:25:00|155.79|153.39|154.96|152.56|155.86|153.46|154.81|152.41|0
1620099000000|2021-05-04 03:30:00|154.81|152.41|154.81|152.41|155.11|152.71|154.66|152.26|0
1620099300000|2021-05-04 03:35:00|154.95|152.55|154.8|152.4|154.95|152.55|154.65|152.25|0
1620099600000|2021-05-04 03:40:00|154.65|152.25|154.5|152.1|154.65|152.25|154.35|151.95|0
1620099900000|2021-05-04 03:45:00|154.35|151.95|154.95|152.55|154.95|152.55|154.35|151.95|0
1620100200000|2021-05-04 03:50:00|154.8|152.4|154.94|152.54|155.25|152.85|154.8|152.4|0
1620100500000|2021-05-04 03:55:00|155.02|152.62|154.79|152.39|155.09|152.69|154.79|152.39|0
1620100800000|2021-05-04 04:00:00|154.94|152.54|154.64|152.24|154.94|152.54|154.49|152.09|0
1620101100000|2021-05-04 04:05:00|154.79|152.39|154.94|152.54|155.39|152.99|154.64|152.24|0
1620101400000|2021-05-04 04:10:00|154.79|152.39|155.23|152.83|155.23|152.83|154.79|152.39|0
1620101700000|2021-05-04 04:15:00|155.38|152.98|155.38|152.98|155.38|152.98|155.38|152.98|0
1620102000000|2021-05-04 04:20:00|155.23|152.83|155.08|152.68|155.23|152.83|155.08|152.68|0
1620102300000|2021-05-04 04:25:00|155.23|152.83|155.38|152.98|155.53|153.13|155.23|152.83|0
1620102600000|2021-05-04 04:30:00|155.23|152.83|154.63|152.23|155.23|152.83|154.48|152.08|0
1620102900000|2021-05-04 04:35:00|154.48|152.08|154.92|152.52|154.92|152.52|154.48|152.08|0
1620103200000|2021-05-04 04:40:00|154.77|152.37|154.77|152.37|154.92|152.52|154.77|152.37|0
1620103500000|2021-05-04 04:45:00|154.92|152.52|154.47|152.07|154.92|152.52|154.47|152.07|0
1620103800000|2021-05-04 04:50:00|154.62|152.22|154.77|152.37|154.77|152.37|154.62|152.22|0
1620104100000|2021-05-04 04:55:00|154.76|152.36|154.61|152.21|154.91|152.51|154.46|152.06|0
1620104400000|2021-05-04 05:00:00|154.46|152.06|154.46|152.06|154.76|152.36|154.16|151.76|0
1620104700000|2021-05-04 05:05:00|154.31|151.91|154.09|151.69|154.31|151.91|153.86|151.46|0
1620105000000|2021-05-04 05:10:00|154.01|151.61|154.61|152.21|154.91|152.51|154.01|151.61|0
1620105300000|2021-05-04 05:15:00|154.46|152.06|154.16|151.76|154.61|152.21|154.01|151.61|0
1620105600000|2021-05-04 05:20:00|154.3|151.9|154.3|151.9|154.45|152.05|154|151.6|0
1620105900000|2021-05-04 05:25:00|154.45|152.05|154|151.6|154.6|152.2|154|151.6|0
1620106200000|2021-05-04 05:30:00|153.93|151.53|154.45|152.05|154.45|152.05|153.85|151.45|0
1620106500000|2021-05-04 05:35:00|154.37|151.97|154.07|151.67|154.45|152.05|154|151.6|0
1620106800000|2021-05-04 05:40:00|154.15|151.75|152.95|150.55|154.15|151.75|152.81|150.41|0
1620107100000|2021-05-04 05:45:00|152.8|150.4|152.8|150.4|153.25|150.85|152.8|150.4|0
1620107400000|2021-05-04 05:50:00|152.88|150.48|153.1|150.7|153.1|150.7|152.8|150.4|0
1620107700000|2021-05-04 05:55:00|152.95|150.55|153.09|150.69|153.1|150.7|152.8|150.4|0
1620108000000|2021-05-04 06:00:00|153.24|150.84|152.5|150.1|153.39|150.99|152.35|149.95|0
1620108300000|2021-05-04 06:05:00|152.2|149.8|151.9|149.5|152.35|149.95|151.46|149.06|0
1620108600000|2021-05-04 06:10:00|151.76|149.36|152.05|149.65|152.2|149.8|151.61|149.21|0
1620108900000|2021-05-04 06:15:00|152.2|149.8|152.64|150.24|152.64|150.24|152.05|149.65|0
1620109200000|2021-05-04 06:20:00|152.72|150.32|152.78|150.38|152.94|150.54|152.49|150.09|0
1620109500000|2021-05-04 06:25:00|152.93|150.53|152.63|150.23|152.93|150.53|152.34|149.94|0
1620109800000|2021-05-04 06:30:00|152.49|150.09|152.63|150.23|153.16|150.76|152.48|150.08|0
1620110100000|2021-05-04 06:35:00|152.48|150.08|152.48|150.08|152.48|150.08|152.19|149.79|0
1620110400000|2021-05-04 06:40:00|152.33|149.93|152.33|149.93|152.92|150.52|152.33|149.93|0
1620110700000|2021-05-04 06:45:00|152.41|150.01|152.62|150.22|152.77|150.37|152.03|149.63|0
1620111000000|2021-05-04 06:50:00|152.48|150.08|152.47|150.07|152.62|150.22|152.18|149.78|0
1620111300000|2021-05-04 06:55:00|152.55|150.15|151.88|149.48|152.62|150.22|151.88|149.48|0
1620111600000|2021-05-04 07:00:00|152.03|149.63|150.01|147.61|152.03|149.63|149.57|147.17|0
1620111900000|2021-05-04 07:05:00|149.96|147.96|148.92|146.92|150.69|148.69|148.92|146.92|0
1620112200000|2021-05-04 07:10:00|149.07|147.07|148.04|146.04|149.36|147.36|148.04|146.04|0
1620112500000|2021-05-04 07:15:00|148.19|146.19|148.62|146.62|148.77|146.77|148.04|146.04|0
1620112800000|2021-05-04 07:20:00|148.48|146.48|150.39|148.39|150.39|148.39|148.48|146.48|0
1620113100000|2021-05-04 07:25:00|150.76|148.76|150.83|148.83|152.17|150.17|150.09|148.09|0
1620113400000|2021-05-04 07:30:00|150.98|148.98|152.61|150.61|152.61|150.61|150.83|148.83|0
1620113700000|2021-05-04 07:35:00|152.46|150.46|153.2|151.2|153.5|151.5|152.31|150.31|0
1620114000000|2021-05-04 07:40:00|153.5|151.5|153.5|151.5|154.55|152.55|153.43|151.43|0
1620114300000|2021-05-04 07:45:00|153.35|151.35|153.35|151.35|154.55|152.55|153.2|151.2|0
1620114600000|2021-05-04 07:50:00|153.5|151.5|152.75|150.75|153.65|151.65|152.6|150.6|0
1620114900000|2021-05-04 07:55:00|152.6|150.6|152.6|150.6|153.05|151.05|152.45|150.45|0
1620115200000|2021-05-04 08:00:00|152.75|150.75|152.59|150.59|154.24|152.24|152.15|150.15|0
1620115500000|2021-05-04 08:05:00|152.45|150.45|152.15|150.15|152.74|150.74|151.85|149.85|0
1620115800000|2021-05-04 08:10:00|152.14|150.14|152.29|150.29|152.59|150.59|151.78|149.78|0
1620116100000|2021-05-04 08:15:00|152.44|150.44|151.47|149.47|152.74|150.74|151.4|149.4|0
1620116400000|2021-05-04 08:20:00|151.55|149.55|150.12|148.12|151.69|149.69|149.77|147.77|0
1620116700000|2021-05-04 08:25:00|150.27|148.27|150.85|148.85|151|149|150.27|148.27|0
1620117000000|2021-05-04 08:30:00|150.71|148.71|151.74|149.74|151.74|149.74|150.71|148.71|0
1620117300000|2021-05-04 08:35:00|152.04|150.04|152.48|150.48|153.68|151.68|151.89|149.89|0
1620117600000|2021-05-04 08:40:00|152.56|150.56|152.63|150.63|153.08|151.08|152.18|150.18|0
1620117900000|2021-05-04 08:45:00|152.48|150.48|152.48|150.48|152.63|150.63|151.88|149.88|0
1620118200000|2021-05-04 08:50:00|152.63|150.63|152.03|150.03|152.63|150.63|151.73|149.73|0
1620118500000|2021-05-04 08:55:00|151.88|149.88|151.88|149.88|152.32|150.32|151.43|149.43|0
1620118800000|2021-05-04 09:00:00|152.03|150.03|152.77|150.77|152.77|150.77|151.73|149.73|0
1620119100000|2021-05-04 09:05:00|152.84|150.84|151.43|149.43|153.21|151.21|151.43|149.43|0
1620119400000|2021-05-04 09:10:00|151.58|149.58|152.02|150.02|152.02|150.02|151.28|149.28|0
1620119700000|2021-05-04 09:15:00|152.24|150.24|152.39|150.39|152.46|150.46|151.87|149.87|0
1620120000000|2021-05-04 09:20:00|152.46|150.46|152.16|150.16|152.61|150.61|152.01|150.01|0
1620120300000|2021-05-04 09:25:00|152.31|150.31|152.39|150.39|152.46|150.46|152.16|150.16|0
1620120600000|2021-05-04 09:30:00|152.31|150.31|151.27|149.27|152.31|150.31|150.82|148.82|0
1620120900000|2021-05-04 09:35:00|151.12|149.12|150.52|148.52|151.27|149.27|150.38|148.38|0
1620121200000|2021-05-04 09:40:00|150.38|148.38|150.37|148.37|150.82|148.82|149.93|147.93|0
1620121500000|2021-05-04 09:45:00|150.3|148.3|150.08|148.08|150.82|148.82|149.86|147.86|0
1620121800000|2021-05-04 09:50:00|149.93|147.93|149.19|147.19|149.93|147.93|149.04|147.04|0
1620122100000|2021-05-04 09:55:00|149.34|147.34|149.48|147.48|149.71|147.71|149.19|147.19|0
1620122400000|2021-05-04 10:00:00|149.34|147.34|149.33|147.33|149.63|147.63|149.04|147.04|0
1620122700000|2021-05-04 10:05:00|149.19|147.19|149.18|147.18|149.48|147.48|148.74|146.74|0
1620123000000|2021-05-04 10:10:00|149.26|147.26|148.89|146.89|149.33|147.33|148.89|146.89|0
1620123300000|2021-05-04 10:15:00|148.74|146.74|149.18|147.18|149.33|147.33|148.3|146.3|0
1620123600000|2021-05-04 10:20:00|149.33|147.33|149.76|147.76|150.06|148.06|149.03|147.03|0
1620123900000|2021-05-04 10:25:00|149.62|147.62|149.91|147.91|150.06|148.06|149.62|147.62|0
1620124200000|2021-05-04 10:30:00|149.76|147.76|149.25|147.25|150.5|148.5|149.17|147.17|0
1620124500000|2021-05-04 10:35:00|149.32|147.32|150.05|148.05|150.05|148.05|148.88|146.88|0
1620124800000|2021-05-04 10:40:00|150.2|148.2|150.79|148.79|150.94|148.94|149.76|147.76|0
1620125100000|2021-05-04 10:45:00|150.64|148.64|150.78|148.78|150.93|148.93|150.34|148.34|0
1620125400000|2021-05-04 10:50:00|150.64|148.64|150.49|148.49|150.93|148.93|149.9|147.9|0
1620125700000|2021-05-04 10:55:00|150.34|148.34|149.6|147.6|150.34|148.34|149.16|147.16|0
1620126000000|2021-05-04 11:00:00|149.75|147.75|148.72|146.72|149.89|147.89|148.72|146.72|0
1620126300000|2021-05-04 11:05:00|148.86|146.86|149.45|147.45|149.45|147.45|148.86|146.86|0
1620126600000|2021-05-04 11:10:00|149.3|147.3|149.59|147.59|149.74|147.74|149.15|147.15|0
1620126900000|2021-05-04 11:15:00|149.44|147.44|149.88|147.88|149.88|147.88|149|147|0
1620127200000|2021-05-04 11:20:00|149.74|147.74|150.03|148.03|150.18|148.18|149.29|147.29|0
1620127500000|2021-05-04 11:25:00|149.88|147.88|149.44|147.44|149.88|147.88|149.29|147.29|0
1620127800000|2021-05-04 11:30:00|149.58|147.58|151.5|149.5|151.5|149.5|149.58|147.58|0
1620128100000|2021-05-04 11:35:00|151.35|149.35|154.03|152.03|154.18|152.18|151.35|149.35|0
1620128400000|2021-05-04 11:40:00|154.18|152.18|158.08|156.08|161.64|159.64|154.18|152.18|0
1620128700000|2021-05-04 11:45:00|158.31|156.31|160.22|158.22|161.6|159.6|158.31|156.31|0
1620129000000|2021-05-04 11:50:00|160.52|158.52|156.34|154.34|160.52|158.52|155.96|153.96|0
1620129300000|2021-05-04 11:55:00|156.41|154.41|157.62|155.62|157.77|155.77|156.26|154.26|0
1620129600000|2021-05-04 12:00:00|157.77|155.77|158.49|156.49|158.84|156.84|157.62|155.62|0
1620129900000|2021-05-04 12:05:00|158.64|156.64|160|158|160.16|158.16|158.64|156.64|0
1620130200000|2021-05-04 12:10:00|160.16|158.16|162.24|160.24|162.61|160.61|159.85|157.85|0
1620130500000|2021-05-04 12:15:00|162.55|160.55|162.55|160.55|163.78|161.78|161.93|159.93|0
1620130800000|2021-05-04 12:20:00|162.39|160.39|164.08|162.08|164.23|162.23|162.39|160.39|0
1620131100000|2021-05-04 12:25:00|163.92|161.92|164.38|162.38|166.09|164.09|163.54|161.54|0
1620131400000|2021-05-04 12:30:00|164.69|162.69|161.77|159.77|164.85|162.85|161.77|159.77|0
1620131700000|2021-05-04 12:35:00|161.62|159.62|162.38|160.38|162.84|160.84|161.62|159.62|0
1620132000000|2021-05-04 12:40:00|162.54|160.54|162.99|160.99|163.61|161.61|162.54|160.54|0
1620132300000|2021-05-04 12:45:00|163.3|161.3|163.14|161.14|164.07|162.07|162.84|160.84|0
1620132600000|2021-05-04 12:50:00|163.3|161.3|162.53|160.53|164.22|162.22|161.92|159.92|0
1620132900000|2021-05-04 12:55:00|162.68|160.68|162.53|160.53|162.68|160.68|161.91|159.91|0
1620133200000|2021-05-04 13:00:00|162.22|160.22|162.83|160.83|163.6|161.6|162.07|160.07|0
1620133500000|2021-05-04 13:05:00|162.68|160.68|163.9|161.9|164.83|162.83|162.37|160.37|0
1620133800000|2021-05-04 13:10:00|164.21|162.21|162.41|160.41|164.36|162.36|162.41|160.41|0
1620134100000|2021-05-04 13:15:00|162.25|160.25|163.48|161.48|163.64|161.64|162.25|160.25|0
1620134400000|2021-05-04 13:20:00|163.56|161.56|163.17|161.17|163.64|161.64|162.71|160.71|0
1620134700000|2021-05-04 13:25:00|163.1|161.1|161.02|159.02|163.17|161.17|161.02|159.02|0
1620135000000|2021-05-04 13:30:00|161.17|159.17|159.8|157.8|163.01|161.01|157.98|155.98|0
1620135300000|2021-05-04 13:35:00|160.56|158.56|162.7|160.7|162.7|160.7|159.95|157.95|0
1620135600000|2021-05-04 13:40:00|162.4|160.4|167.98|165.98|167.98|165.98|162.4|160.4|0
1620135900000|2021-05-04 13:45:00|168.61|166.61|171.45|169.45|172.88|170.88|168.13|166.13|0
1620136200000|2021-05-04 13:50:00|171.29|169.29|174.06|172.06|175.43|173.43|170.5|168.5|0
1620136500000|2021-05-04 13:55:00|173.58|171.58|176.29|174.29|177.09|175.09|173.27|171.27|0
1620136800000|2021-05-04 14:00:00|176.45|174.45|179.01|177.01|180.79|178.79|176.45|174.45|0
1620137100000|2021-05-04 14:05:00|179.17|177.17|176.18|174.18|181.15|179.15|175.38|173.38|0
1620137400000|2021-05-04 14:10:00|176.34|174.34|176.33|174.33|180.02|178.02|176.17|174.17|0
1620137700000|2021-05-04 14:15:00|176.49|174.49|173.95|171.95|180.99|178.99|173.95|171.95|0
1620138000000|2021-05-04 14:20:00|174.27|172.27|175.69|173.69|176.17|174.17|174.05|172.05|0
1620138300000|2021-05-04 14:25:00|176.17|174.17|174.26|172.26|176.17|174.17|172.69|170.69|0
1620138600000|2021-05-04 14:30:00|174.42|172.42|178.97|176.97|179.37|177.37|174.42|172.42|0
1620138900000|2021-05-04 14:35:00|178.88|176.88|173.94|171.94|179.04|177.04|173.78|171.78|0
1620139200000|2021-05-04 14:40:00|173.63|171.63|176.1|174.1|176.26|174.26|173.31|171.31|0
1620139500000|2021-05-04 14:45:00|176.26|174.26|178.02|176.02|179.15|177.15|175.15|173.15|0
1620139800000|2021-05-04 14:50:00|178.19|176.19|179.72|177.72|181.33|179.33|178.19|176.19|0
1620140100000|2021-05-04 14:55:00|179.88|177.88|181.01|179.01|181.17|179.17|177.96|175.96|0
1620140400000|2021-05-04 15:00:00|181.17|179.17|180.2|178.2|183.28|181.28|178.11|176.11|0
1620140700000|2021-05-04 15:05:00|180.04|178.04|179.39|177.39|183.76|181.76|178.91|176.91|0
1620141000000|2021-05-04 15:10:00|179.55|177.55|187.37|185.37|187.37|185.37|179.07|177.07|0
1620141300000|2021-05-04 15:15:00|187.53|185.53|187.2|185.2|189.35|187.35|186.71|184.71|0
1620141600000|2021-05-04 15:20:00|187.36|185.36|189.71|187.71|190.57|188.57|185.17|183.17|0
1620141900000|2021-05-04 15:25:00|189.87|187.87|185.65|183.65|191.37|189.37|185.65|183.65|0
1620142200000|2021-05-04 15:30:00|185.81|183.81|184.98|182.98|186.39|184.39|182.48|180.48|0
1620142500000|2021-05-04 15:35:00|185.15|183.15|184.17|182.17|185.63|183.63|182.88|180.88|0
1620142800000|2021-05-04 15:40:00|184.49|182.49|185.79|183.79|187.1|185.1|184.33|182.33|0
1620143100000|2021-05-04 15:45:00|185.55|183.55|187.26|185.26|188.41|186.41|185.3|183.3|0
1620143400000|2021-05-04 15:50:00|187.75|185.75|190.55|188.55|191.21|189.21|187.75|185.75|0
1620143700000|2021-05-04 15:55:00|190.38|188.38|190.4|188.4|192.7|190.7|189.39|187.39|0
1620144000000|2021-05-04 16:00:00|190.89|188.89|186.95|184.95|191.39|189.39|186.47|184.47|0
1620144300000|2021-05-04 16:05:00|187.12|185.12|185.33|183.33|188.1|186.1|184.52|182.52|0
1620144600000|2021-05-04 16:10:00|185.49|183.49|182.42|180.42|185.49|183.49|181.62|179.62|0
1620144900000|2021-05-04 16:15:00|182.74|180.74|181.57|179.57|183.71|181.71|181.4|179.4|0
1620145200000|2021-05-04 16:20:00|181.4|179.4|183.18|181.18|183.18|181.18|180.76|178.76|0
1620145500000|2021-05-04 16:25:00|183.01|181.01|181.08|179.08|183.34|181.34|181.08|179.08|0
1620145800000|2021-05-04 16:30:00|181.24|179.24|183.98|181.98|184.63|182.63|181.24|179.24|0
1620146100000|2021-05-04 16:35:00|183.82|181.82|183.82|181.82|184.47|182.47|182.04|180.04|0
1620146400000|2021-05-04 16:40:00|183.98|181.98|185.6|183.6|185.93|183.93|183.98|181.98|0
1620146700000|2021-05-04 16:45:00|185.27|183.27|185.27|183.27|186.66|184.66|184.46|182.46|0
1620147000000|2021-05-04 16:50:00|185.6|183.6|184.46|182.46|185.6|183.6|183.16|181.16|0
1620147300000|2021-05-04 16:55:00|184.78|182.78|185.43|183.43|185.59|183.59|183.81|181.81|0
1620147600000|2021-05-04 17:00:00|185.76|183.76|182.03|180.03|186.57|184.57|181.7|179.7|0
1620147900000|2021-05-04 17:05:00|182.19|180.19|182.02|180.02|184.45|182.45|181.38|179.38|0
1620148200000|2021-05-04 17:10:00|181.95|179.95|180.09|178.09|182.83|180.83|180.09|178.09|0
1620148500000|2021-05-04 17:15:00|180.25|178.25|181.05|179.05|181.7|179.7|179.29|177.29|0
1620148800000|2021-05-04 17:20:00|180.89|178.89|180.25|178.25|181.37|179.37|179.29|177.29|0
1620149100000|2021-05-04 17:25:00|180.41|178.41|179.61|177.61|180.57|178.57|178.17|176.17|0
1620149400000|2021-05-04 17:30:00|179.77|177.77|177.77|175.77|180.57|178.57|177.61|175.61|0
1620149700000|2021-05-04 17:35:00|177.61|175.61|177.76|175.76|178.25|176.25|176.81|174.81|0
1620150000000|2021-05-04 17:40:00|177.6|175.6|179.36|177.36|180.17|178.17|177.6|175.6|0
1620150300000|2021-05-04 17:45:00|179.69|177.69|179.84|177.84|181.62|179.62|178.4|176.4|0
1620150600000|2021-05-04 17:50:00|180|178|181.29|179.29|181.78|179.78|179.84|177.84|0
1620150900000|2021-05-04 17:55:00|181.45|179.45|179.68|177.68|181.78|179.78|179.04|177.04|0
1620151200000|2021-05-04 18:00:00|179.84|177.84|179.51|177.51|181.61|179.61|179.51|177.51|0
1620151500000|2021-05-04 18:05:00|179.35|177.35|178.39|176.39|180.16|178.16|177.59|175.59|0
1620151800000|2021-05-04 18:10:00|178.07|176.07|175.52|173.52|179.35|177.35|175.04|173.04|0
1620152100000|2021-05-04 18:15:00|174.88|172.88|176.63|174.63|177.1|175.1|174.88|172.88|0
1620152400000|2021-05-04 18:20:00|176.79|174.79|177.9|175.9|178.54|176.54|176.15|174.15|0
1620152700000|2021-05-04 18:25:00|177.74|175.74|178.38|176.38|179.66|177.66|177.42|175.42|0
1620153000000|2021-05-04 18:30:00|178.54|176.54|177.1|175.1|178.7|176.7|176.62|174.62|0
1620153300000|2021-05-04 18:35:00|176.94|174.94|176.94|174.94|177.26|175.26|176.14|174.14|0
1620153600000|2021-05-04 18:40:00|176.78|174.78|175.82|173.82|177.89|175.89|175.5|173.5|0
1620153900000|2021-05-04 18:45:00|175.98|173.98|174.86|172.86|175.98|173.98|174.39|172.39|0
1620154200000|2021-05-04 18:50:00|174.71|172.71|175.34|173.34|175.34|173.34|174.07|172.07|0
1620154500000|2021-05-04 18:55:00|175.18|173.18|175.53|173.53|176.38|174.38|173.46|171.46|0
1620154800000|2021-05-04 19:00:00|175.37|173.37|174.73|172.73|178.09|176.09|173.94|171.94|0
1620155100000|2021-05-04 19:05:00|174.89|172.89|177.28|175.28|178.4|176.4|174.73|172.73|0
1620155400000|2021-05-04 19:10:00|177.12|175.12|177.92|175.92|178.24|176.24|175.52|173.52|0
1620155700000|2021-05-04 19:15:00|178.24|176.24|177.43|175.43|178.4|176.4|176.47|174.47|0
1620156000000|2021-05-04 19:20:00|177.27|175.27|178.23|176.23|178.4|176.4|176.72|174.72|0
1620156300000|2021-05-04 19:25:00|178.39|176.39|176.63|174.63|179.04|177.04|176.31|174.31|0
1620156600000|2021-05-04 19:30:00|176.79|174.79|175.31|173.31|178.81|176.81|175.31|173.31|0
1620156900000|2021-05-04 19:35:00|175.16|173.16|173.59|171.59|175.63|173.63|173.27|171.27|0
1620157200000|2021-05-04 19:40:00|173.51|171.51|176.52|174.52|176.68|174.68|173.51|171.51|0
1620157500000|2021-05-04 19:45:00|176.68|174.68|176.2|174.2|177.79|175.79|175.56|173.56|0
1620157800000|2021-05-04 19:50:00|174.93|172.93|172.33|170.33|174.93|172.93|171.07|169.07|0
1620158100000|2021-05-04 19:55:00|172.17|170.17|166.09|164.09|172.17|170.17|166.09|164.09|0
1620158400000|2021-05-04 20:00:00|165.78|163.78|166.71|164.71|167.79|165.79|165.32|163.32|0
1620158700000|2021-05-04 20:05:00|166.55|164.55|168.41|166.41|168.41|166.41|166.55|164.55|0
1620159000000|2021-05-04 20:10:00|168.57|166.57|168.33|166.33|168.57|166.57|167.79|165.79|0
1620159300000|2021-05-04 20:15:00|168.39|165.99|168.59|166.19|168.59|166.19|168.37|165.97|0
1620159600000|2021-05-04 20:20:00|168.52|166.12|168.32|165.92|168.54|166.14|168.32|165.92|0
1620159900000|2021-05-04 20:25:00|168.3|165.9|168.18|165.78|168.3|165.9|168.14|165.74|0
1620160200000|2021-05-04 20:30:00|168.37|165.97|168.21|165.81|169.46|167.06|167.75|165.35|0
1620160500000|2021-05-04 20:35:00|168.06|165.66|167.9|165.5|168.37|165.97|167.74|165.34|0
1620160800000|2021-05-04 20:40:00|167.74|165.34|167.74|165.34|167.9|165.5|167.43|165.03|0
1620161100000|2021-05-04 20:45:00|167.9|165.5|167.74|165.34|167.9|165.5|167.59|165.19|0
1620161400000|2021-05-04 20:50:00|167.89|165.49|167.43|165.03|167.89|165.49|167.43|165.03|0
1620161700000|2021-05-04 20:55:00|167.27|164.87|166.96|164.56|167.58|165.18|166.96|164.56|0
1620162000000|2021-05-04 21:00:00|166.99|164.59|166.9|164.5|167.05|164.65|166.6|164.2|0
1620162300000|2021-05-04 21:05:00|166.94|164.54|166.89|164.49|166.96|164.56|166.8|164.4|0
1620162600000|2021-05-04 21:10:00|166.92|164.52|166.98|164.58|166.98|164.58|166.89|164.49|0
1620162900000|2021-05-04 21:15:00|166.96|164.56|166.97|164.57|166.98|164.58|166.89|164.49|0
1620163200000|2021-05-04 21:20:00|167|164.6|167.02|164.62|167.02|164.62|166.93|164.53|0
1620163500000|2021-05-04 21:25:00|167|164.6|167.02|164.62|167.02|164.62|166.95|164.55|0
1620163800000|2021-05-04 21:30:00|166.91|164.51|166.91|164.51|166.91|164.51|166.75|164.35|0
1620164100000|2021-05-04 21:35:00|166.92|164.52|166.38|163.98|166.97|164.57|166.38|163.98|0
1620164400000|2021-05-04 21:40:00|166.32|163.92|166.63|164.23|167.01|164.61|166.31|163.91|0
1620164700000|2021-05-04 21:45:00|166.6|164.2|166.51|164.11|166.6|164.2|166.47|164.07|0
1620165000000|2021-05-04 21:50:00|166.53|164.13|166.53|164.13|166.64|164.24|166.43|164.03|0
1620165300000|2021-05-04 21:55:00|166.49|164.09|166.47|164.07|166.76|164.36|166.43|164.03|0
1620165600000|2021-05-04 22:00:00|166.78|164.38|167.47|165.07|167.93|165.53|166.08|163.68|0
1620165900000|2021-05-04 22:05:00|167.55|165.15|168.08|165.68|168.71|166.31|167.39|164.99|0
1620166200000|2021-05-04 22:10:00|167.77|165.37|167.93|165.53|168.08|165.68|167.62|165.22|0
1620166500000|2021-05-04 22:15:00|168.08|165.68|167.46|165.06|168.08|165.68|167.3|164.9|0
1620166800000|2021-05-04 22:20:00|167.3|164.9|167.92|165.52|167.92|165.52|167.3|164.9|0
1620167100000|2021-05-04 22:25:00|167.77|165.37|167.76|165.36|168.07|165.67|167.76|165.36|0
1620167400000|2021-05-04 22:30:00|167.92|165.52|168.38|165.98|168.38|165.98|167.76|165.36|0
1620167700000|2021-05-04 22:35:00|168.23|165.83|167.76|165.36|168.69|166.29|167.76|165.36|0
1620168000000|2021-05-04 22:40:00|167.91|165.51|166.83|164.43|168.07|165.67|166.67|164.27|0
1620168300000|2021-05-04 22:45:00|166.67|164.27|167.13|164.73|167.14|164.74|166.52|164.12|0
1620168600000|2021-05-04 22:50:00|166.98|164.58|166.82|164.42|167.29|164.89|166.82|164.42|0
1620168900000|2021-05-04 22:55:00|166.67|164.27|167.28|164.88|167.59|165.19|166.67|164.27|0
1620169200000|2021-05-04 23:00:00|167.13|164.73|167.9|165.5|167.9|165.5|166.97|164.57|0
1620169500000|2021-05-04 23:05:00|167.75|165.35|166.97|164.57|167.75|165.35|166.97|164.57|0
1620169800000|2021-05-04 23:10:00|167.28|164.88|167.12|164.72|167.43|165.03|166.66|164.26|0
1620170100000|2021-05-04 23:15:00|166.97|164.57|167.27|164.87|167.43|165.03|166.81|164.41|0
1620170400000|2021-05-04 23:20:00|167.43|165.03|167.12|164.72|167.43|165.03|166.96|164.56|0
1620170700000|2021-05-04 23:25:00|167.27|164.87|167.89|165.49|167.89|165.49|167.27|164.87|0
1620171000000|2021-05-04 23:30:00|167.73|165.33|167.42|165.02|167.73|165.33|167.27|164.87|0
1620171300000|2021-05-04 23:35:00|167.57|165.17|167.88|165.48|167.88|165.48|167.57|165.17|0
1620171600000|2021-05-04 23:40:00|167.73|165.33|167.11|164.71|167.73|165.33|166.95|164.55|0
1620171900000|2021-05-04 23:45:00|167.1|164.7|167.1|164.7|167.26|164.86|166.95|164.55|0
1620172200000|2021-05-04 23:50:00|167.26|164.86|167.1|164.7|167.26|164.86|166.64|164.24|0
1620172500000|2021-05-04 23:55:00|166.95|164.55|166.02|163.62|166.95|164.55|166.02|163.62|0
1620172800000|2021-05-05 00:00:00|165.86|163.46|164.94|162.54|166.33|163.93|164.56|162.16|0
1620173100000|2021-05-05 00:05:00|164.78|162.38|165.55|163.15|165.55|163.15|164.63|162.23|0
1620173400000|2021-05-05 00:10:00|165.4|163|164.63|162.23|165.4|163|164.47|162.07|0
1620173700000|2021-05-05 00:15:00|164.47|162.07|163.86|161.46|164.63|162.23|163.7|161.3|0
1620174000000|2021-05-05 00:20:00|164.01|161.61|164.01|161.61|164.31|161.91|163.86|161.46|0
1620174300000|2021-05-05 00:25:00|163.85|161.45|163.85|161.45|164.01|161.61|163.55|161.15|0
1620174600000|2021-05-05 00:30:00|163.7|161.3|163.39|160.99|163.85|161.45|163.39|160.99|0
1620174900000|2021-05-05 00:35:00|163.09|160.69|163.08|160.68|163.24|160.84|162.63|160.23|0
1620175200000|2021-05-05 00:40:00|163.24|160.84|163.08|160.68|163.85|161.45|163.08|160.68|0
1620175500000|2021-05-05 00:45:00|162.93|160.53|162.62|160.22|162.93|160.53|162.62|160.22|0
1620175800000|2021-05-05 00:50:00|162.47|160.07|161.4|159|162.62|160.22|161.4|159|0
1620176100000|2021-05-05 00:55:00|161.25|158.85|161.86|159.46|161.86|159.46|161.1|158.7|0
1620176400000|2021-05-05 01:00:00|161.7|159.3|162.01|159.61|162.16|159.76|161.4|159|0
1620176700000|2021-05-05 01:05:00|162.08|159.68|161.85|159.45|162.16|159.76|161.7|159.3|0
1620177000000|2021-05-05 01:10:00|161.78|159.38|161.7|159.3|162|159.6|161.55|159.15|0
1620177300000|2021-05-05 01:15:00|161.54|159.14|161.54|159.14|162|159.6|161.54|159.14|0
1620177600000|2021-05-05 01:20:00|161.69|159.29|161.54|159.14|161.85|159.45|161.54|159.14|0
1620177900000|2021-05-05 01:25:00|161.39|158.99|161.69|159.29|161.84|159.44|161.39|158.99|0
1620178200000|2021-05-05 01:30:00|161.77|159.37|161.99|159.59|162.3|159.9|161.77|159.37|0
1620178500000|2021-05-05 01:35:00|162.14|159.74|162.44|160.04|162.6|160.2|161.69|159.29|0
1620178800000|2021-05-05 01:40:00|162.29|159.89|161.23|158.83|162.44|160.04|161.23|158.83|0
1620179100000|2021-05-05 01:45:00|161.07|158.67|161.07|158.67|161.07|158.67|160.47|158.07|0
1620179400000|2021-05-05 01:50:00|160.92|158.52|158.66|156.26|160.92|158.52|158.51|156.11|0
1620179700000|2021-05-05 01:55:00|158.59|156.19|158.51|156.11|158.66|156.26|158.21|155.81|0
1620180000000|2021-05-05 02:00:00|158.66|156.26|158.8|156.4|158.95|156.55|158.2|155.8|0
1620180300000|2021-05-05 02:05:00|158.95|156.55|159.1|156.7|159.1|156.7|158.65|156.25|0
1620180600000|2021-05-05 02:10:00|158.95|156.55|158.8|156.4|159.1|156.7|158.8|156.4|0
1620180900000|2021-05-05 02:15:00|158.73|156.33|158.95|156.55|159.1|156.7|158.35|155.95|0
1620181200000|2021-05-05 02:20:00|158.87|156.47|159.39|156.99|159.55|157.15|158.87|156.47|0
1620181500000|2021-05-05 02:25:00|159.32|156.92|159.99|157.59|159.99|157.59|159.24|156.84|0
1620181800000|2021-05-05 02:30:00|159.84|157.44|159.54|157.14|159.99|157.59|159.24|156.84|0
1620182100000|2021-05-05 02:35:00|159.62|157.22|159.84|157.44|159.99|157.59|159.39|156.99|0
1620182400000|2021-05-05 02:40:00|159.99|157.59|160.29|157.89|160.29|157.89|159.54|157.14|0
1620182700000|2021-05-05 02:45:00|160.22|157.82|160.13|157.73|160.29|157.89|159.91|157.51|0
1620183000000|2021-05-05 02:50:00|159.98|157.58|158.93|156.53|159.98|157.58|158.78|156.38|0
1620183300000|2021-05-05 02:55:00|159.01|156.61|159.08|156.68|159.38|156.98|158.93|156.53|0
1620183600000|2021-05-05 03:00:00|159.23|156.83|159.37|156.97|159.52|157.12|158.93|156.53|0
1620183900000|2021-05-05 03:05:00|159.45|157.05|159.37|156.97|159.67|157.27|158.92|156.52|0
1620184200000|2021-05-05 03:10:00|159.45|157.05|159.37|156.97|159.45|157.05|159.07|156.67|0
1620184500000|2021-05-05 03:15:00|159.22|156.82|159.37|156.97|159.52|157.12|159.22|156.82|0
1620184800000|2021-05-05 03:20:00|159.21|156.81|159.06|156.66|159.52|157.12|159.06|156.66|0
1620185100000|2021-05-05 03:25:00|158.99|156.59|159.06|156.66|159.06|156.66|158.76|156.36|0
1620185400000|2021-05-05 03:30:00|158.91|156.51|159.06|156.66|159.06|156.66|158.76|156.36|0
1620185700000|2021-05-05 03:35:00|158.99|156.59|157.89|155.49|158.99|156.59|157.89|155.49|0
1620186000000|2021-05-05 03:40:00|157.74|155.34|158.03|155.63|158.04|155.64|157.73|155.33|0
1620186300000|2021-05-05 03:45:00|158.11|155.71|158.18|155.78|158.19|155.79|157.88|155.48|0
1620186600000|2021-05-05 03:50:00|158.33|155.93|158.48|156.08|158.48|156.08|158.18|155.78|0
1620186900000|2021-05-05 03:55:00|158.33|155.93|158.48|156.08|158.78|156.38|158.33|155.93|0
1620187200000|2021-05-05 04:00:00|158.56|156.16|158.93|156.53|159.08|156.68|158.33|155.93|0
1620187500000|2021-05-05 04:05:00|159.08|156.68|158.62|156.22|159.08|156.68|158.62|156.22|0
1620187800000|2021-05-05 04:10:00|158.77|156.37|158.62|156.22|158.77|156.37|158.47|156.07|0
1620188100000|2021-05-05 04:15:00|158.77|156.37|158.77|156.37|158.77|156.37|158.62|156.22|0
1620188400000|2021-05-05 04:20:00|158.92|156.52|158.92|156.52|159.07|156.67|158.92|156.52|0
1620188700000|2021-05-05 04:25:00|158.77|156.37|158.76|156.36|158.92|156.52|158.61|156.21|0
1620189000000|2021-05-05 04:30:00|158.61|156.21|158.46|156.06|158.76|156.36|158.31|155.91|0
1620189300000|2021-05-05 04:35:00|158.31|155.91|158.61|156.21|158.61|156.21|158.31|155.91|0
1620189600000|2021-05-05 04:40:00|158.46|156.06|158.46|156.06|158.61|156.21|158.31|155.91|0
1620189900000|2021-05-05 04:45:00|158.3|155.9|158.91|156.51|158.91|156.51|158.15|155.75|0
1620190200000|2021-05-05 04:50:00|158.9|156.5|158.45|156.05|159.06|156.66|158.45|156.05|0
1620190500000|2021-05-05 04:55:00|158.6|156.2|158.45|156.05|158.6|156.2|158.45|156.05|0
1620190800000|2021-05-05 05:00:00|158.38|155.98|158.75|156.35|158.75|156.35|158.15|155.75|0
1620191100000|2021-05-05 05:05:00|158.9|156.5|160.26|157.86|160.26|157.86|158.9|156.5|0
1620191400000|2021-05-05 05:10:00|160.1|157.7|161.16|158.76|161.47|159.07|159.8|157.4|0
1620191700000|2021-05-05 05:15:00|161.24|158.84|162.69|160.29|162.69|160.29|161.16|158.76|0
1620192000000|2021-05-05 05:20:00|162.54|160.14|163.3|160.9|163.61|161.21|162.54|160.14|0
1620192300000|2021-05-05 05:25:00|163.45|161.05|162.99|160.59|163.76|161.36|162.84|160.44|0
1620192600000|2021-05-05 05:30:00|162.84|160.44|162.37|159.97|163.3|160.9|162.22|159.82|0
1620192900000|2021-05-05 05:35:00|162.22|159.82|162.22|159.82|162.37|159.97|162.07|159.67|0
1620193200000|2021-05-05 05:40:00|162.07|159.67|162.06|159.66|162.68|160.28|161.91|159.51|0
1620193500000|2021-05-05 05:45:00|162.22|159.82|161.91|159.51|162.22|159.82|161.91|159.51|0
1620193800000|2021-05-05 05:50:00|162.06|159.66|161.75|159.35|162.06|159.66|161.45|159.05|0
1620194100000|2021-05-05 05:55:00|161.91|159.51|160.69|158.29|161.91|159.51|160.53|158.13|0
1620194400000|2021-05-05 06:00:00|160.53|158.13|159.77|157.37|160.53|158.13|159.17|156.77|0
1620194700000|2021-05-05 06:05:00|159.62|157.22|160.07|157.67|160.23|157.83|159.32|156.92|0
1620195000000|2021-05-05 06:10:00|160.15|157.75|160.83|158.43|160.83|158.43|159.77|157.37|0
1620195300000|2021-05-05 06:15:00|160.98|158.58|161.74|159.34|161.74|159.34|160.83|158.43|0
1620195600000|2021-05-05 06:20:00|161.89|159.49|161.43|159.03|162.05|159.65|161.43|159.03|0
1620195900000|2021-05-05 06:25:00|161.36|158.96|162.35|159.95|162.35|159.95|161.06|158.66|0
1620196200000|2021-05-05 06:30:00|162.5|160.1|161.43|159.03|162.96|160.56|161.28|158.88|0
1620196500000|2021-05-05 06:35:00|161.58|159.18|161.43|159.03|161.89|159.49|161.27|158.87|0
1620196800000|2021-05-05 06:40:00|161.27|158.87|161.12|158.72|161.81|159.41|160.82|158.42|0
1620197100000|2021-05-05 06:45:00|160.97|158.57|161.73|159.33|162.18|159.78|160.51|158.11|0
1620197400000|2021-05-05 06:50:00|161.88|159.48|161.42|159.02|161.88|159.48|161.27|158.87|0
1620197700000|2021-05-05 06:55:00|161.57|159.17|162.11|159.71|162.79|160.39|160.96|158.56|0
1620198000000|2021-05-05 07:00:00|161.8|159.4|162.02|159.62|162.18|159.78|160.81|158.41|0
1620198300000|2021-05-05 07:05:00|161.37|159.37|160.91|158.91|162.59|160.59|160.75|158.75|0
1620198600000|2021-05-05 07:10:00|160.75|158.75|160.07|158.07|163|161|159.84|157.84|0
1620198900000|2021-05-05 07:15:00|160.14|158.14|161.05|159.05|161.36|159.36|159.53|157.53|0
1620199200000|2021-05-05 07:20:00|161.21|159.21|159.38|157.38|161.36|159.36|159.23|157.23|0
1620199500000|2021-05-05 07:25:00|159.53|157.53|159.53|157.53|159.98|157.98|158.77|156.77|0
1620199800000|2021-05-05 07:30:00|159.38|157.38|158.16|156.16|159.38|157.38|157.86|155.86|0
1620200100000|2021-05-05 07:35:00|158.01|156.01|157.86|155.86|158.62|156.62|157.71|155.71|0
1620200400000|2021-05-05 07:40:00|157.79|155.79|158.16|156.16|158.16|156.16|157.56|155.56|0
1620200700000|2021-05-05 07:45:00|158.01|156.01|157.93|155.93|158.46|156.46|157.7|155.7|0
1620201000000|2021-05-05 07:50:00|157.85|155.85|157.1|155.1|157.85|155.85|156.65|154.65|0
1620201300000|2021-05-05 07:55:00|157.25|155.25|158|156|158.15|156.15|156.8|154.8|0
1620201600000|2021-05-05 08:00:00|157.85|155.85|158.9|156.9|159.06|157.06|157.1|155.1|0
1620201900000|2021-05-05 08:05:00|159.06|157.06|158.9|156.9|159.21|157.21|158.45|156.45|0
1620202200000|2021-05-05 08:10:00|158.75|156.75|158.6|156.6|158.75|156.75|157.69|155.69|0
1620202500000|2021-05-05 08:15:00|158.45|156.45|157.84|155.84|158.45|156.45|157.54|155.54|0
1620202800000|2021-05-05 08:20:00|157.69|155.69|157.08|155.08|157.69|155.69|156.94|154.94|0
1620203100000|2021-05-05 08:25:00|156.93|154.93|155.73|153.73|156.93|154.93|155.58|153.58|0
1620203400000|2021-05-05 08:30:00|155.88|153.88|155.13|153.13|155.88|153.88|154.98|152.98|0
1620203700000|2021-05-05 08:35:00|155.21|153.21|156.67|154.67|156.67|154.67|155.21|153.21|0
1620204000000|2021-05-05 08:40:00|156.75|154.75|156.58|154.58|156.82|154.82|155.39|153.39|0
1620204300000|2021-05-05 08:45:00|156.43|154.43|155.83|153.83|156.43|154.43|155.68|153.68|0
1620204600000|2021-05-05 08:50:00|155.76|153.76|156.13|154.13|156.28|154.28|155.53|153.53|0
1620204900000|2021-05-05 08:55:00|155.98|153.98|156.43|154.43|156.43|154.43|155.68|153.68|0
1620205200000|2021-05-05 09:00:00|156.5|154.5|155.82|153.82|156.5|154.5|155.82|153.82|0
1620205500000|2021-05-05 09:05:00|155.9|153.9|155.67|153.67|156.12|154.12|155.52|153.52|0
1620205800000|2021-05-05 09:10:00|155.6|153.6|155.67|153.67|156.12|154.12|155.52|153.52|0
1620206100000|2021-05-05 09:15:00|155.52|153.52|154.92|152.92|155.52|153.52|154.62|152.62|0
1620206400000|2021-05-05 09:20:00|154.85|152.85|154.47|152.47|154.92|152.92|154.47|152.47|0
1620206700000|2021-05-05 09:25:00|154.32|152.32|155.66|153.66|155.81|153.81|154.32|152.32|0
1620207000000|2021-05-05 09:30:00|155.36|153.36|154.91|152.91|155.51|153.51|154.91|152.91|0
1620207300000|2021-05-05 09:35:00|155.06|153.06|155.21|153.21|155.21|153.21|154.46|152.46|0
1620207600000|2021-05-05 09:40:00|155.06|153.06|155.95|153.95|156.25|154.25|155.06|153.06|0
1620207900000|2021-05-05 09:45:00|155.88|153.88|156.1|154.1|156.1|154.1|155.65|153.65|0
1620208200000|2021-05-05 09:50:00|155.95|153.95|155.65|153.65|155.95|153.95|155.65|153.65|0
1620208500000|2021-05-05 09:55:00|155.5|153.5|155.8|153.8|155.95|153.95|155.2|153.2|0
1620208800000|2021-05-05 10:00:00|155.95|153.95|156.09|154.09|156.09|154.09|155.34|153.34|0
1620209100000|2021-05-05 10:05:00|156.24|154.24|156.09|154.09|156.24|154.24|155.49|153.49|0
1620209400000|2021-05-05 10:10:00|156.24|154.24|156.09|154.09|156.39|154.39|156.09|154.09|0
1620209700000|2021-05-05 10:15:00|155.94|153.94|155.78|153.78|156.24|154.24|155.78|153.78|0
1620210000000|2021-05-05 10:20:00|155.63|153.63|154.73|152.73|155.63|153.63|154.73|152.73|0
1620210300000|2021-05-05 10:25:00|154.81|152.81|155.03|153.03|155.33|153.33|154.73|152.73|0
1620210600000|2021-05-05 10:30:00|154.88|152.88|154.58|152.58|155.03|153.03|154.43|152.43|0
1620210900000|2021-05-05 10:35:00|154.43|152.43|154.28|152.28|154.73|152.73|153.69|151.69|0
1620211200000|2021-05-05 10:40:00|154.13|152.13|155.77|153.77|155.77|153.77|154.13|152.13|0
1620211500000|2021-05-05 10:45:00|155.7|153.7|155.47|153.47|155.77|153.77|155.32|153.32|0
1620211800000|2021-05-05 10:50:00|155.32|153.32|155.32|153.32|155.92|153.92|155.17|153.17|0
1620212100000|2021-05-05 10:55:00|155.17|153.17|155.76|153.76|155.92|153.92|155.02|153.02|0
1620212400000|2021-05-05 11:00:00|155.61|153.61|156.36|154.36|156.51|154.51|155.46|153.46|0
1620212700000|2021-05-05 11:05:00|156.21|154.21|157.11|155.11|157.57|155.57|156.21|154.21|0
1620213000000|2021-05-05 11:10:00|157.26|155.26|157.26|155.26|157.41|155.41|157.11|155.11|0
1620213300000|2021-05-05 11:15:00|157.41|155.41|157.41|155.41|157.56|155.56|157.26|155.26|0
1620213600000|2021-05-05 11:20:00|157.56|155.56|157.26|155.26|157.86|155.86|157.26|155.26|0
1620213900000|2021-05-05 11:25:00|157.18|155.18|155.6|153.6|157.26|155.26|155.6|153.6|0
1620214200000|2021-05-05 11:30:00|155.75|153.75|155|153|156.05|154.05|155|153|0
1620214500000|2021-05-05 11:35:00|155.15|153.15|155.14|153.14|155.45|153.45|155|153|0
1620214800000|2021-05-05 11:40:00|155.29|153.29|155.59|153.59|155.59|153.59|154.62|152.62|0
1620215100000|2021-05-05 11:45:00|155.52|153.52|156.19|154.19|156.19|154.19|155.29|153.29|0
1620215400000|2021-05-05 11:50:00|156.12|154.12|155.59|153.59|156.12|154.12|155.29|153.29|0
1620215700000|2021-05-05 11:55:00|155.44|153.44|155.43|153.43|155.59|153.59|154.99|152.99|0
1620216000000|2021-05-05 12:00:00|155.28|153.28|154.98|152.98|155.43|153.43|154.98|152.98|0
1620216300000|2021-05-05 12:05:00|154.76|152.76|154.08|152.08|154.83|152.83|153.79|151.79|0
1620216600000|2021-05-05 12:10:00|154.01|152.01|154.23|152.23|154.23|152.23|153.79|151.79|0
1620216900000|2021-05-05 12:15:00|154.16|152.16|154.08|152.08|154.23|152.23|152.74|150.74|0
1620217200000|2021-05-05 12:20:00|153.93|151.93|154.23|152.23|154.82|152.82|153.63|151.63|0
1620217500000|2021-05-05 12:25:00|154.08|152.08|154.67|152.67|154.97|152.97|153.93|151.93|0
1620217800000|2021-05-05 12:30:00|154.82|152.82|156.17|154.17|156.32|154.32|154.67|152.67|0
1620218100000|2021-05-05 12:35:00|156.32|154.32|155.56|153.56|156.47|154.47|155.04|153.04|0
1620218400000|2021-05-05 12:40:00|155.49|153.49|155.11|153.11|155.49|153.49|154.96|152.96|0
1620218700000|2021-05-05 12:45:00|154.81|152.81|154.81|152.81|155.71|153.71|154.66|152.66|0
1620219000000|2021-05-05 12:50:00|154.66|152.66|154.36|152.36|155.11|153.11|154.21|152.21|0
1620219300000|2021-05-05 12:55:00|154.21|152.21|154.66|152.66|154.81|152.81|154.21|152.21|0
1620219600000|2021-05-05 13:00:00|154.51|152.51|154.2|152.2|155.33|153.33|154.2|152.2|0
1620219900000|2021-05-05 13:05:00|154.35|152.35|152.86|150.86|154.35|152.35|152.57|150.57|0
1620220200000|2021-05-05 13:10:00|153.01|151.01|152.86|150.86|153.01|151.01|152.27|150.27|0
1620220500000|2021-05-05 13:15:00|152.79|150.79|153.16|151.16|153.45|151.45|152.79|150.79|0
1620220800000|2021-05-05 13:20:00|153.3|151.3|153.45|151.45|153.6|151.6|153|151|0
1620221100000|2021-05-05 13:25:00|153.3|151.3|152.85|150.85|153.6|151.6|152.41|150.41|0
1620221400000|2021-05-05 13:30:00|153.45|151.45|155.84|153.84|155.84|153.84|152.7|150.7|0
1620221700000|2021-05-05 13:35:00|155.99|153.99|158.09|156.09|159.46|157.46|155.99|153.99|0
1620222000000|2021-05-05 13:40:00|157.79|155.79|157.03|155.03|158.4|156.4|156.43|154.43|0
1620222300000|2021-05-05 13:45:00|156.58|154.58|156.58|154.58|157.18|155.18|154.93|152.93|0
1620222600000|2021-05-05 13:50:00|156.43|154.43|157.33|155.33|157.94|155.94|155.23|153.23|0
1620222900000|2021-05-05 13:55:00|157.18|155.18|158.01|156.01|158.39|156.39|156.58|154.58|0
1620223200000|2021-05-05 14:00:00|157.86|155.86|164.21|162.21|165.76|163.76|157.48|155.48|0
1620223500000|2021-05-05 14:05:00|164.36|162.36|163.74|161.74|165.61|163.61|163.12|161.12|0
1620223800000|2021-05-05 14:10:00|163.9|161.9|162.81|160.81|165.29|163.29|162.05|160.05|0
1620224100000|2021-05-05 14:15:00|162.97|160.97|163.74|161.74|164.51|162.51|162.66|160.66|0
1620224400000|2021-05-05 14:20:00|163.89|161.89|166.22|164.22|167.94|165.94|163.43|161.43|0
1620224700000|2021-05-05 14:25:00|165.75|163.75|162.84|160.84|167.15|165.15|162.38|160.38|0
1620225000000|2021-05-05 14:30:00|163|161|161.77|159.77|163.15|161.15|161.46|159.46|0
1620225300000|2021-05-05 14:35:00|161.61|159.61|161.61|159.61|162.38|160.38|160.85|158.85|0
1620225600000|2021-05-05 14:40:00|161.46|159.46|159.17|157.17|161.76|159.76|158.71|156.71|0
1620225900000|2021-05-05 14:45:00|159.02|157.02|159.32|157.32|159.47|157.47|158.56|156.56|0
1620226200000|2021-05-05 14:50:00|159.01|157.01|158.71|156.71|159.17|157.17|158.1|156.1|0
1620226500000|2021-05-05 14:55:00|158.55|156.55|158.25|156.25|159.01|157.01|157.79|155.79|0
1620226800000|2021-05-05 15:00:00|158.55|156.55|157.94|155.94|159.77|157.77|157.49|155.49|0
1620227100000|2021-05-05 15:05:00|157.79|155.79|157.33|155.33|158.09|156.09|156.88|154.88|0
1620227400000|2021-05-05 15:10:00|157.18|155.18|156.87|154.87|157.63|155.63|156.27|154.27|0
1620227700000|2021-05-05 15:15:00|157.03|155.03|156.27|154.27|157.03|155.03|155.97|153.97|0
1620228000000|2021-05-05 15:20:00|156.35|154.35|156.42|154.42|156.72|154.72|155.06|153.06|0
1620228300000|2021-05-05 15:25:00|156.57|154.57|156.11|154.11|157.78|155.78|155.81|153.81|0
1620228600000|2021-05-05 15:30:00|156.26|154.26|154.17|152.17|157.75|155.75|154.02|152.02|0
1620228900000|2021-05-05 15:35:00|154.02|152.02|153.87|151.87|154.62|152.62|153.72|151.72|0
1620229200000|2021-05-05 15:40:00|153.72|151.72|152.42|150.42|153.87|151.87|151.97|149.97|0
1620229500000|2021-05-05 15:45:00|152.27|150.27|151.97|149.97|152.71|150.71|151.97|149.97|0
1620229800000|2021-05-05 15:50:00|152.12|150.12|151.67|149.67|152.41|150.41|151.07|149.07|0
1620230100000|2021-05-05 15:55:00|151.52|149.52|150.11|148.11|151.7|149.7|150.11|148.11|0
1620230400000|2021-05-05 16:00:00|149.96|147.96|150.26|148.26|150.56|148.56|149.81|147.81|0
1620230700000|2021-05-05 16:05:00|150.11|148.11|150.25|148.25|150.55|148.55|150.11|148.11|0
1620231000000|2021-05-05 16:10:00|150.4|148.4|151.89|149.89|151.89|149.89|150.4|148.4|0
1620231300000|2021-05-05 16:15:00|151.59|149.59|151.44|149.44|151.74|149.74|150.99|148.99|0
1620231600000|2021-05-05 16:20:00|151.29|149.29|152.18|150.18|152.18|150.18|150.99|148.99|0
1620231900000|2021-05-05 16:25:00|152.03|150.03|152.18|150.18|152.48|150.48|151.58|149.58|0
1620232200000|2021-05-05 16:30:00|152.03|150.03|152.78|150.78|152.93|150.93|151.58|149.58|0
1620232500000|2021-05-05 16:35:00|152.93|150.93|153.68|151.68|153.68|151.68|152.63|150.63|0
1620232800000|2021-05-05 16:40:00|153.53|151.53|154.28|152.28|154.73|152.73|153.53|151.53|0
1620233100000|2021-05-05 16:45:00|154.13|152.13|153.52|151.52|154.28|152.28|153.07|151.07|0
1620233400000|2021-05-05 16:50:00|153.67|151.67|153.67|151.67|154.42|152.42|153.52|151.52|0
1620233700000|2021-05-05 16:55:00|153.82|151.82|155.63|153.63|155.93|153.93|153.67|151.67|0
1620234000000|2021-05-05 17:00:00|155.93|153.93|157.86|155.86|157.86|155.86|154.72|152.72|0
1620234300000|2021-05-05 17:05:00|157.71|155.71|156.64|154.64|157.86|155.86|156.34|154.34|0
1620234600000|2021-05-05 17:10:00|156.72|154.72|156.87|154.87|157.25|155.25|156.18|154.18|0
1620234900000|2021-05-05 17:15:00|156.94|154.94|155.88|153.88|157.09|155.09|155.73|153.73|0
1620235200000|2021-05-05 17:20:00|156.03|154.03|155.88|153.88|156.33|154.33|155.58|153.58|0
1620235500000|2021-05-05 17:25:00|156.03|154.03|155.42|153.42|156.33|154.33|155.27|153.27|0
1620235800000|2021-05-05 17:30:00|155.27|153.27|154.66|152.66|155.57|153.57|154.36|152.36|0
1620236100000|2021-05-05 17:35:00|154.97|152.97|154.66|152.66|155.42|153.42|154.06|152.06|0
1620236400000|2021-05-05 17:40:00|154.51|152.51|154.81|152.81|154.96|152.96|154.21|152.21|0
1620236700000|2021-05-05 17:45:00|154.96|152.96|154.36|152.36|154.96|152.96|154.21|152.21|0
1620237000000|2021-05-05 17:50:00|154.28|152.28|153.75|151.75|154.36|152.36|153.45|151.45|0
1620237300000|2021-05-05 17:55:00|153.9|151.9|154.8|152.8|155.86|153.86|153.9|151.9|0
1620237600000|2021-05-05 18:00:00|154.5|152.5|156.01|154.01|156.16|154.16|154.35|152.35|0
1620237900000|2021-05-05 18:05:00|156.31|154.31|157.22|155.22|157.37|155.37|155.7|153.7|0
1620238200000|2021-05-05 18:10:00|157.37|155.37|154.49|152.49|157.37|155.37|154.49|152.49|0
1620238500000|2021-05-05 18:15:00|154.64|152.64|154.49|152.49|155.85|153.85|153.74|151.74|0
1620238800000|2021-05-05 18:20:00|154.57|152.57|154.94|152.94|155.09|153.09|154.49|152.49|0
1620239100000|2021-05-05 18:25:00|155.09|153.09|154.04|152.04|155.84|153.84|153.59|151.59|0
1620239400000|2021-05-05 18:30:00|154.19|152.19|154.03|152.03|154.64|152.64|153.73|151.73|0
1620239700000|2021-05-05 18:35:00|154.18|152.18|154.93|152.93|154.93|152.93|154.18|152.18|0
1620240000000|2021-05-05 18:40:00|154.78|152.78|155.38|153.38|155.38|153.38|154.18|152.18|0
1620240300000|2021-05-05 18:45:00|155.23|153.23|153.13|151.13|155.38|153.38|152.83|150.83|0
1620240600000|2021-05-05 18:50:00|152.98|150.98|154.47|152.47|154.7|152.7|152.98|150.98|0
1620240900000|2021-05-05 18:55:00|154.32|152.32|155.83|153.83|156.13|154.13|153.87|151.87|0
1620241200000|2021-05-05 19:00:00|155.98|153.98|157.65|155.65|159.33|157.33|155.22|153.22|0
1620241500000|2021-05-05 19:05:00|158.1|156.1|159.79|157.79|159.79|157.79|155.98|153.98|0
1620241800000|2021-05-05 19:10:00|159.64|157.64|159.94|157.94|160.55|158.55|158.57|156.57|0
1620242100000|2021-05-05 19:15:00|160.09|158.09|161.17|159.17|162.09|160.09|160.09|158.09|0
1620242400000|2021-05-05 19:20:00|161.32|159.32|164.5|162.5|164.96|162.96|161.17|159.17|0
1620242700000|2021-05-05 19:25:00|164.65|162.65|163.25|161.25|166.21|164.21|162.94|160.94|0
1620243000000|2021-05-05 19:30:00|163.72|161.72|162.32|160.32|164.96|162.96|162.01|160.01|0
1620243300000|2021-05-05 19:35:00|162.17|160.17|161.15|159.15|162.48|160.48|160.3|158.3|0
1620243600000|2021-05-05 19:40:00|161.23|159.23|160.69|158.69|162.23|160.23|160.08|158.08|0
1620243900000|2021-05-05 19:45:00|160.38|158.38|162.08|160.08|162.08|160.08|159.46|157.46|0
1620244200000|2021-05-05 19:50:00|163.01|161.01|161.92|159.92|164.72|162.72|161.3|159.3|0
1620244500000|2021-05-05 19:55:00|162.07|160.07|162.69|160.69|164.02|162.02|161.92|159.92|0
1620244800000|2021-05-05 20:00:00|162.23|160.23|163.15|161.15|164.87|162.87|162.23|160.23|0
1620245100000|2021-05-05 20:05:00|163.31|161.31|161.6|159.6|163.31|161.31|160.99|158.99|0
1620245400000|2021-05-05 20:10:00|161.45|159.45|161.83|159.83|162.37|160.37|160.98|158.98|0
1620245700000|2021-05-05 20:15:00|162.01|159.61|161.91|159.51|162.19|159.79|161.87|159.47|0
1620246000000|2021-05-05 20:20:00|161.87|159.47|161.91|159.51|162.12|159.72|161.78|159.38|0
1620246300000|2021-05-05 20:25:00|161.94|159.54|161.78|159.38|161.94|159.54|161.69|159.29|0
1620246600000|2021-05-05 20:30:00|162.03|159.63|163.26|160.86|163.26|160.86|161.87|159.47|0
1620246900000|2021-05-05 20:35:00|163.11|160.71|163.42|161.02|163.57|161.17|162.49|160.09|0
1620247200000|2021-05-05 20:40:00|163.57|161.17|162.95|160.55|163.57|161.17|162.79|160.39|0
1620247500000|2021-05-05 20:45:00|163.1|160.7|162.95|160.55|163.41|161.01|162.95|160.55|0
1620247800000|2021-05-05 20:50:00|163.1|160.7|163.88|161.48|163.88|161.48|162.95|160.55|0
1620248100000|2021-05-05 20:55:00|163.56|161.16|164.03|161.63|164.34|161.94|163.41|161.01|0
1620248400000|2021-05-05 21:00:00|163.93|161.53|164.69|162.29|164.69|162.29|163.79|161.39|0
1620248700000|2021-05-05 21:05:00|164.62|162.22|164.69|162.29|164.87|162.47|164.56|162.16|0
1620249000000|2021-05-05 21:10:00|164.97|162.57|164.83|162.43|165.2|162.8|164.74|162.34|0
1620249300000|2021-05-05 21:15:00|165.26|162.86|164.48|162.08|165.26|162.86|164.48|162.08|0
1620249600000|2021-05-05 21:20:00|164.61|162.21|164.52|162.12|164.66|162.26|164.52|162.12|0
1620249900000|2021-05-05 21:25:00|164.55|162.15|164.29|161.89|164.61|162.21|164.29|161.89|0
1620250200000|2021-05-05 21:30:00|164.34|161.94|164.2|161.8|164.34|161.94|163.97|161.57|0
1620250500000|2021-05-05 21:35:00|163.97|161.57|164.17|161.77|164.38|161.98|163.97|161.57|0
1620250800000|2021-05-05 21:40:00|164.21|161.81|164.24|161.84|164.26|161.86|164.21|161.81|0
1620251100000|2021-05-05 21:45:00|164.26|161.86|164.21|161.81|164.33|161.93|164.21|161.81|0
1620251400000|2021-05-05 21:50:00|164.19|161.79|164.09|161.69|164.23|161.83|163.96|161.56|0
1620251700000|2021-05-05 21:55:00|164.08|161.68|164|161.6|164.32|161.92|163.87|161.47|0
1620252000000|2021-05-05 22:00:00|163.69|161.29|163.14|160.74|163.69|161.29|162.37|159.97|0
1620252300000|2021-05-05 22:05:00|162.98|160.58|164.22|161.82|164.54|162.14|162.52|160.12|0
1620252600000|2021-05-05 22:10:00|164.54|162.14|163.75|161.35|164.85|162.45|163.75|161.35|0
1620252900000|2021-05-05 22:15:00|163.84|161.44|164.53|162.13|164.69|162.29|163.84|161.44|0
1620253200000|2021-05-05 22:20:00|164.69|162.29|164.84|162.44|165.78|163.38|164.53|162.13|0
1620253500000|2021-05-05 22:25:00|165|162.6|164.68|162.28|165.15|162.75|164.68|162.28|0
1620253800000|2021-05-05 22:30:00|164.37|161.97|164.68|162.28|164.68|162.28|163.52|161.12|0
1620254100000|2021-05-05 22:35:00|164.6|162.2|164.83|162.43|165.3|162.9|164.52|162.12|0
1620254400000|2021-05-05 22:40:00|164.99|162.59|165.46|163.06|165.61|163.21|164.99|162.59|0
1620254700000|2021-05-05 22:45:00|165.3|162.9|165.3|162.9|165.46|163.06|165.3|162.9|0
1620255000000|2021-05-05 22:50:00|165.45|163.05|165.29|162.89|165.61|163.21|164.98|162.58|0
1620255300000|2021-05-05 22:55:00|165.45|163.05|165.45|163.05|165.45|163.05|164.51|162.11|0
1620255600000|2021-05-05 23:00:00|165.29|162.89|165.13|162.73|165.45|163.05|164.98|162.58|0
1620255900000|2021-05-05 23:05:00|165.29|162.89|163.65|161.25|165.45|163.05|163.57|161.17|0
1620256200000|2021-05-05 23:10:00|163.73|161.33|163.88|161.48|164.35|161.95|163.1|160.7|0
1620256500000|2021-05-05 23:15:00|163.72|161.32|164.19|161.79|164.19|161.79|163.72|161.32|0
1620256800000|2021-05-05 23:20:00|164.03|161.63|164.81|162.41|164.81|162.41|164.03|161.63|0
1620257100000|2021-05-05 23:25:00|164.65|162.25|164.03|161.63|164.65|162.25|163.87|161.47|0
1620257400000|2021-05-05 23:30:00|163.87|161.47|164.96|162.56|165.28|162.88|163.87|161.47|0
1620257700000|2021-05-05 23:35:00|165.12|162.72|164.96|162.56|165.12|162.72|164.65|162.25|0
1620258000000|2021-05-05 23:40:00|164.8|162.4|164.33|161.93|164.8|162.4|164.02|161.62|0
1620258300000|2021-05-05 23:45:00|164.18|161.78|164.17|161.77|164.64|162.24|163.87|161.47|0
1620258600000|2021-05-05 23:50:00|164.02|161.62|162.31|159.91|164.02|161.62|162|159.6|0
1620258900000|2021-05-05 23:55:00|162.23|159.83|162.15|159.75|162.77|160.37|162|159.6|0
1620259200000|2021-05-06 00:00:00|162.46|160.06|161.68|159.28|162.62|160.22|161.38|158.98|0
1620259500000|2021-05-06 00:05:00|161.53|159.13|162.92|160.52|163.23|160.83|161.53|159.13|0
1620259800000|2021-05-06 00:10:00|163.08|160.68|162.92|160.52|163.23|160.83|162.23|159.83|0
1620260100000|2021-05-06 00:15:00|163|160.6|162.61|160.21|163|160.6|162.3|159.9|0
1620260400000|2021-05-06 00:20:00|162.76|160.36|162.76|160.36|163.07|160.67|162.45|160.05|0
1620260700000|2021-05-06 00:25:00|162.68|160.28|162.6|160.2|162.91|160.51|162.45|160.05|0
1620261000000|2021-05-06 00:30:00|162.75|160.35|162.6|160.2|162.75|160.35|162.13|159.73|0
1620261300000|2021-05-06 00:35:00|162.52|160.12|161.82|159.42|162.91|160.51|161.82|159.42|0
1620261600000|2021-05-06 00:40:00|161.98|159.58|161.2|158.8|162.13|159.73|161.05|158.65|0
1620261900000|2021-05-06 00:45:00|161.36|158.96|160.12|157.72|161.36|158.96|159.97|157.57|0
1620262200000|2021-05-06 00:50:00|160.05|157.65|160.43|158.03|160.58|158.18|159.81|157.41|0
1620262500000|2021-05-06 00:55:00|160.58|158.18|160.89|158.49|161.04|158.64|160.27|157.87|0
1620262800000|2021-05-06 01:00:00|160.97|158.57|160.73|158.33|161.04|158.64|160.58|158.18|0
1620263100000|2021-05-06 01:05:00|160.66|158.26|160.27|157.87|160.66|158.26|159.81|157.41|0
1620263400000|2021-05-06 01:10:00|160.11|157.71|160.42|158.02|160.57|158.17|159.96|157.56|0
1620263700000|2021-05-06 01:15:00|160.34|157.94|159.49|157.09|160.57|158.17|159.34|156.94|0
1620264000000|2021-05-06 01:20:00|159.34|156.94|158.73|156.33|159.57|157.17|158.73|156.33|0
1620264300000|2021-05-06 01:25:00|158.57|156.17|158.26|155.86|158.73|156.33|157.81|155.41|0
1620264600000|2021-05-06 01:30:00|158.42|156.02|159.49|157.09|159.64|157.24|158.42|156.02|0
1620264900000|2021-05-06 01:35:00|159.33|156.93|159.02|156.62|159.33|156.93|158.72|156.32|0
1620265200000|2021-05-06 01:40:00|158.95|156.55|159.33|156.93|159.63|157.23|158.87|156.47|0
1620265500000|2021-05-06 01:45:00|159.41|157.01|158.71|156.31|159.48|157.08|158.71|156.31|0
1620265800000|2021-05-06 01:50:00|158.87|156.47|158.86|156.46|159.02|156.62|158.56|156.16|0
1620266100000|2021-05-06 01:55:00|158.71|156.31|158.55|156.15|159.09|156.69|158.55|156.15|0
1620266400000|2021-05-06 02:00:00|158.4|156|159.16|156.76|159.32|156.92|158.25|155.85|0
1620266700000|2021-05-06 02:05:00|159.01|156.61|159.93|157.53|160.24|157.84|159.01|156.61|0
1620267000000|2021-05-06 02:10:00|160.08|157.68|159.93|157.53|160.08|157.68|159.62|157.22|0
1620267300000|2021-05-06 02:15:00|160.08|157.68|160.69|158.29|161|158.6|160.08|157.68|0
1620267600000|2021-05-06 02:20:00|160.54|158.14|161.77|159.37|161.92|159.52|160.54|158.14|0
1620267900000|2021-05-06 02:25:00|161.69|159.29|161.15|158.75|161.69|159.29|160.99|158.59|0
1620268200000|2021-05-06 02:30:00|161.23|158.83|161.15|158.75|161.23|158.83|160.68|158.28|0
1620268500000|2021-05-06 02:35:00|160.99|158.59|161.45|159.05|161.61|159.21|160.68|158.28|0
1620268800000|2021-05-06 02:40:00|161.61|159.21|162.84|160.44|163|160.6|161.45|159.05|0
1620269100000|2021-05-06 02:45:00|162.77|160.37|164.4|162|164.71|162.31|162.69|160.29|0
1620269400000|2021-05-06 02:50:00|164.55|162.15|165.8|163.4|167.22|164.82|164.55|162.15|0
1620269700000|2021-05-06 02:55:00|165.88|163.48|165.17|162.77|166.27|163.87|165.1|162.7|0
1620270000000|2021-05-06 03:00:00|165.33|162.93|165.8|163.4|165.8|163.4|165.01|162.61|0
1620270300000|2021-05-06 03:05:00|165.95|163.55|164.54|162.14|165.95|163.55|164.54|162.14|0
1620270600000|2021-05-06 03:10:00|164.62|162.22|164.07|161.67|164.7|162.3|164.07|161.67|0
1620270900000|2021-05-06 03:15:00|164.15|161.75|164.54|162.14|165.01|162.61|164.07|161.67|0
1620271200000|2021-05-06 03:20:00|164.38|161.98|165.16|162.76|166.18|163.78|164.38|161.98|0
1620271500000|2021-05-06 03:25:00|165.09|162.69|165.16|162.76|165.31|162.91|164.53|162.13|0
1620271800000|2021-05-06 03:30:00|165|162.6|164.53|162.13|165.31|162.91|164.37|161.97|0
1620272100000|2021-05-06 03:35:00|164.69|162.29|164.37|161.97|164.84|162.44|164.37|161.97|0
1620272400000|2021-05-06 03:40:00|164.53|162.13|164.37|161.97|165|162.6|164.21|161.81|0
1620272700000|2021-05-06 03:45:00|164.53|162.13|164.84|162.44|164.99|162.59|164.06|161.66|0
1620273000000|2021-05-06 03:50:00|164.92|162.52|164.52|162.12|165.07|162.67|164.36|161.96|0
1620273300000|2021-05-06 03:55:00|164.68|162.28|164.52|162.12|164.99|162.59|164.36|161.96|0
1620273600000|2021-05-06 04:00:00|164.36|161.96|164.83|162.43|164.98|162.58|163.89|161.49|0
1620273900000|2021-05-06 04:05:00|164.98|162.58|165.22|162.82|165.38|162.98|164.51|162.11|0
1620274200000|2021-05-06 04:10:00|165.14|162.74|165.61|163.21|165.61|163.21|164.82|162.42|0
1620274500000|2021-05-06 04:15:00|165.45|163.05|164.98|162.58|165.76|163.36|164.82|162.42|0
1620274800000|2021-05-06 04:20:00|164.82|162.42|165.44|163.04|165.76|163.36|164.82|162.42|0
1620275100000|2021-05-06 04:25:00|165.37|162.97|164.66|162.26|165.44|163.04|164.5|162.1|0
1620275400000|2021-05-06 04:30:00|164.82|162.42|164.19|161.79|164.82|162.42|164.19|161.79|0
1620275700000|2021-05-06 04:35:00|164.34|161.94|164.34|161.94|164.5|162.1|164.19|161.79|0
1620276000000|2021-05-06 04:40:00|164.19|161.79|164.03|161.63|164.19|161.79|163.72|161.32|0
1620276300000|2021-05-06 04:45:00|163.87|161.47|164.65|162.25|164.65|162.25|163.8|161.4|0
1620276600000|2021-05-06 04:50:00|164.57|162.17|163.87|161.47|164.81|162.41|163.71|161.31|0
1620276900000|2021-05-06 04:55:00|163.71|161.31|164.49|162.09|164.49|162.09|163.71|161.31|0
1620277200000|2021-05-06 05:00:00|164.33|161.93|162.93|160.53|164.49|162.09|162.93|160.53|0
1620277500000|2021-05-06 05:05:00|163.08|160.68|162.77|160.37|163.08|160.68|162|159.6|0
1620277800000|2021-05-06 05:10:00|162.62|160.22|162.92|160.52|163.39|160.99|162.62|160.22|0
1620278100000|2021-05-06 05:15:00|163.08|160.68|162.92|160.52|163.08|160.68|162.46|160.06|0
1620278400000|2021-05-06 05:20:00|163.08|160.68|163.15|160.75|163.23|160.83|162.61|160.21|0
1620278700000|2021-05-06 05:25:00|163.07|160.67|162.14|159.74|163.15|160.75|161.83|159.43|0
1620279000000|2021-05-06 05:30:00|161.99|159.59|161.52|159.12|162.14|159.74|161.36|158.96|0
1620279300000|2021-05-06 05:35:00|161.6|159.2|161.05|158.65|161.98|159.58|161.05|158.65|0
1620279600000|2021-05-06 05:40:00|160.9|158.5|161.05|158.65|161.21|158.81|160.9|158.5|0
1620279900000|2021-05-06 05:45:00|161.21|158.81|161.05|158.65|161.51|159.11|160.59|158.19|0
1620280200000|2021-05-06 05:50:00|161.2|158.8|161.51|159.11|161.66|159.26|160.89|158.49|0
1620280500000|2021-05-06 05:55:00|161.66|159.26|160.43|158.03|161.66|159.26|159.97|157.57|0
1620280800000|2021-05-06 06:00:00|160.73|158.33|160.42|158.02|161.51|159.11|160.42|158.02|0
1620281100000|2021-05-06 06:05:00|160.27|157.87|160.88|158.48|161.04|158.64|160.12|157.72|0
1620281400000|2021-05-06 06:10:00|160.96|158.56|161.19|158.79|161.35|158.95|160.88|158.48|0
1620281700000|2021-05-06 06:15:00|161.12|158.72|161.34|158.94|161.34|158.94|160.57|158.17|0
1620282000000|2021-05-06 06:20:00|161.19|158.79|161.57|159.17|161.65|159.25|160.88|158.48|0
1620282300000|2021-05-06 06:25:00|161.65|159.25|161.34|158.94|161.65|159.25|161.03|158.63|0
1620282600000|2021-05-06 06:30:00|161.26|158.86|161.03|158.63|161.49|159.09|161.03|158.63|0
1620282900000|2021-05-06 06:35:00|160.95|158.55|161.18|158.78|161.33|158.93|160.56|158.16|0
1620283200000|2021-05-06 06:40:00|161.33|158.93|159.94|157.54|161.79|159.39|159.94|157.54|0
1620283500000|2021-05-06 06:45:00|160.02|157.62|159.02|156.62|160.25|157.85|158.56|156.16|0
1620283800000|2021-05-06 06:50:00|159.1|156.7|159.17|156.77|159.48|157.08|159.02|156.62|0
1620284100000|2021-05-06 06:55:00|159.1|156.7|159.32|156.92|159.48|157.08|159.02|156.62|0
1620284400000|2021-05-06 07:00:00|159.25|156.85|155.71|153.31|159.78|157.38|155.41|153.01|0
1620284700000|2021-05-06 07:05:00|155.21|153.21|154.6|152.6|155.82|153.82|154.45|152.45|0
1620285000000|2021-05-06 07:10:00|154.91|152.91|154.53|152.53|155.21|153.21|154.45|152.45|0
1620285300000|2021-05-06 07:15:00|154.6|152.6|154.52|152.52|154.75|152.75|153.69|151.69|0
1620285600000|2021-05-06 07:20:00|154.6|152.6|155.05|153.05|155.2|153.2|154.14|152.14|0
1620285900000|2021-05-06 07:25:00|154.9|152.9|153.54|151.54|154.9|152.9|152.63|150.63|0
1620286200000|2021-05-06 07:30:00|153.61|151.61|154.16|152.16|155.73|153.73|152.93|150.93|0
1620286500000|2021-05-06 07:35:00|154.31|152.31|154.91|152.91|155.06|153.06|154.16|152.16|0
1620286800000|2021-05-06 07:40:00|154.76|152.76|154.45|152.45|154.91|152.91|154|152|0
1620287100000|2021-05-06 07:45:00|154.3|152.3|155.36|153.36|155.96|153.96|154.15|152.15|0
1620287400000|2021-05-06 07:50:00|155.51|153.51|156.72|154.72|157.18|155.18|155.21|153.21|0
1620287700000|2021-05-06 07:55:00|156.8|154.8|157.17|155.17|157.78|155.78|156.57|154.57|0
1620288000000|2021-05-06 08:00:00|157.25|155.25|157.71|155.71|158.24|156.24|156.72|154.72|0
1620288300000|2021-05-06 08:05:00|157.63|155.63|156.71|154.71|158.01|156.01|156.71|154.71|0
1620288600000|2021-05-06 08:10:00|156.79|154.79|156.18|154.18|156.86|154.86|156.1|154.1|0
1620288900000|2021-05-06 08:15:00|156.1|154.1|156.55|154.55|157.01|155.01|156.1|154.1|0
1620289200000|2021-05-06 08:20:00|156.86|154.86|155.49|153.49|157.16|155.16|155.34|153.34|0
1620289500000|2021-05-06 08:25:00|155.64|153.64|155.64|153.64|156.1|154.1|155.19|153.19|0
1620289800000|2021-05-06 08:30:00|155.57|153.57|156.24|154.24|156.55|154.55|155.49|153.49|0
1620290100000|2021-05-06 08:35:00|156.17|154.17|157.31|155.31|157.46|155.46|155.64|153.64|0
1620290400000|2021-05-06 08:40:00|157.46|155.46|158.37|156.37|158.68|156.68|157.23|155.23|0
1620290700000|2021-05-06 08:45:00|158.52|156.52|159.29|157.29|160.68|158.68|158.37|156.37|0
1620291000000|2021-05-06 08:50:00|159.37|157.37|160.05|158.05|160.36|158.36|159.29|157.29|0
1620291300000|2021-05-06 08:55:00|160.21|158.21|159.28|157.28|160.67|158.67|159.28|157.28|0
1620291600000|2021-05-06 09:00:00|159.13|157.13|158.21|156.21|159.59|157.59|158.21|156.21|0
1620291900000|2021-05-06 09:05:00|158.36|156.36|156.99|154.99|158.44|156.44|156.83|154.83|0
1620292200000|2021-05-06 09:10:00|157.14|155.14|159.66|157.66|159.74|157.74|156.99|154.99|0
1620292500000|2021-05-06 09:15:00|159.74|157.74|162.21|160.21|162.36|160.36|159.2|157.2|0
1620292800000|2021-05-06 09:20:00|162.29|160.29|160.66|158.66|163.14|161.14|160.66|158.66|0
1620293100000|2021-05-06 09:25:00|160.81|158.81|160.96|158.96|161.58|159.58|160.35|158.35|0
1620293400000|2021-05-06 09:30:00|161.04|159.04|162.51|160.51|163.13|161.13|161.04|159.04|0
1620293700000|2021-05-06 09:35:00|162.66|160.66|162.51|160.51|164.07|162.07|162.43|160.43|0
1620294000000|2021-05-06 09:40:00|162.35|160.35|162.43|160.43|163.68|161.68|160.81|158.81|0
1620294300000|2021-05-06 09:45:00|162.28|160.28|160.73|158.73|162.43|160.43|160.57|158.57|0
1620294600000|2021-05-06 09:50:00|160.81|158.81|161.03|159.03|161.19|159.19|160.57|158.57|0
1620294900000|2021-05-06 09:55:00|160.88|158.88|160.57|158.57|161.03|159.03|159.95|157.95|0
1620295200000|2021-05-06 10:00:00|160.65|158.65|159.8|157.8|160.65|158.65|159.64|157.64|0
1620295500000|2021-05-06 10:05:00|159.88|157.88|157.71|155.71|159.88|157.88|157.4|155.4|0
1620295800000|2021-05-06 10:10:00|157.79|155.79|158.01|156.01|158.47|156.47|157.4|155.4|0
1620296100000|2021-05-06 10:15:00|158.09|156.09|158.32|156.32|159.7|157.7|158.01|156.01|0
1620296400000|2021-05-06 10:20:00|158.16|156.16|157.09|155.09|158.78|156.78|156.56|154.56|0
1620296700000|2021-05-06 10:25:00|156.94|154.94|157.85|155.85|158.01|156.01|156.78|154.78|0
1620297000000|2021-05-06 10:30:00|158.01|156.01|157.08|155.08|158.16|156.16|156.78|154.78|0
1620297300000|2021-05-06 10:35:00|156.93|154.93|156.62|154.62|157.08|155.08|156.02|154.02|0
1620297600000|2021-05-06 10:40:00|156.47|154.47|157.46|155.46|157.54|155.54|156.01|154.01|0
1620297900000|2021-05-06 10:45:00|157.39|155.39|158.46|156.46|158.92|156.92|157.39|155.39|0
1620298200000|2021-05-06 10:50:00|158.76|156.76|159.22|157.22|159.53|157.53|158.61|156.61|0
1620298500000|2021-05-06 10:55:00|159.07|157.07|159.84|157.84|159.99|157.99|158.61|156.61|0
1620298800000|2021-05-06 11:00:00|160.46|158.46|159.22|157.22|160.92|158.92|157.99|155.99|0
1620299100000|2021-05-06 11:05:00|159.37|157.37|158.91|156.91|159.83|157.83|158.75|156.75|0
1620299400000|2021-05-06 11:10:00|158.75|156.75|157.68|155.68|158.91|156.91|157.68|155.68|0
1620299700000|2021-05-06 11:15:00|157.6|155.6|158.9|156.9|159.21|157.21|157.22|155.22|0
1620300000000|2021-05-06 11:20:00|159.06|157.06|158.75|156.75|159.36|157.36|158.44|156.44|0
1620300300000|2021-05-06 11:25:00|158.9|156.9|158.9|156.9|159.98|157.98|158.59|156.59|0
1620300600000|2021-05-06 11:30:00|159.05|157.05|159.82|157.82|159.82|157.82|158.9|156.9|0
1620300900000|2021-05-06 11:35:00|160.13|158.13|160.59|158.59|160.75|158.75|159.66|157.66|0
1620301200000|2021-05-06 11:40:00|160.67|158.67|160.28|158.28|160.9|158.9|159.82|157.82|0
1620301500000|2021-05-06 11:45:00|160.36|158.36|159.2|157.2|160.43|158.43|159.04|157.04|0
1620301800000|2021-05-06 11:50:00|159.12|157.12|158.89|156.89|159.2|157.2|158.73|156.73|0
1620302100000|2021-05-06 11:55:00|159.04|157.04|159.5|157.5|159.81|157.81|158.73|156.73|0
1620302400000|2021-05-06 12:00:00|159.19|157.19|159.03|157.03|159.34|157.34|158.27|156.27|0
1620302700000|2021-05-06 12:05:00|159.19|157.19|160.73|158.73|161.2|159.2|158.73|156.73|0
1620303000000|2021-05-06 12:10:00|160.66|158.66|160.73|158.73|161.35|159.35|160.42|158.42|0
1620303300000|2021-05-06 12:15:00|160.88|158.88|162.67|160.67|162.99|160.99|160.42|158.42|0
1620303600000|2021-05-06 12:20:00|162.75|160.75|162.43|160.43|163.53|161.53|162.12|160.12|0
1620303900000|2021-05-06 12:25:00|162.28|160.28|162.28|160.28|162.43|160.43|161.89|159.89|0
1620304200000|2021-05-06 12:30:00|162.12|160.12|162.27|160.27|164.15|162.15|161.81|159.81|0
1620304500000|2021-05-06 12:35:00|162.12|160.12|162.27|160.27|162.74|160.74|161.49|159.49|0
1620304800000|2021-05-06 12:40:00|162.11|160.11|161.33|159.33|162.66|160.66|161.18|159.18|0
1620305100000|2021-05-06 12:45:00|161.8|159.8|161.33|159.33|162.42|160.42|160.87|158.87|0
1620305400000|2021-05-06 12:50:00|161.49|159.49|160.71|158.71|161.49|159.49|160.55|158.55|0
1620305700000|2021-05-06 12:55:00|160.86|158.86|161.79|159.79|162.26|160.26|160.4|158.4|0
1620306000000|2021-05-06 13:00:00|161.64|159.64|161.79|159.79|162.1|160.1|160.86|158.86|0
1620306300000|2021-05-06 13:05:00|161.72|159.72|161.17|159.17|162.03|160.03|161.17|159.17|0
1620306600000|2021-05-06 13:10:00|161.32|159.32|161.16|159.16|161.79|159.79|161.01|159.01|0
1620306900000|2021-05-06 13:15:00|161.32|159.32|159.92|157.92|161.47|159.47|159.77|157.77|0
1620307200000|2021-05-06 13:20:00|160.08|158.08|159.61|157.61|160.23|158.23|159.3|157.3|0
1620307500000|2021-05-06 13:25:00|159.46|157.46|160.07|158.07|160.54|158.54|159.3|157.3|0
1620307800000|2021-05-06 13:30:00|159.76|157.76|165.22|163.22|165.22|163.22|159.76|157.76|0
1620308100000|2021-05-06 13:35:00|165.54|163.54|158.71|156.71|166.76|164.76|158.71|156.71|0
1620308400000|2021-05-06 13:40:00|158.86|156.86|163.94|161.94|164.57|162.57|158.86|156.86|0
1620308700000|2021-05-06 13:45:00|164.72|162.72|164.72|162.72|165.5|163.5|162.54|160.54|0
1620309000000|2021-05-06 13:50:00|164.56|162.56|163.78|161.78|165.34|163.34|161.61|159.61|0
1620309300000|2021-05-06 13:55:00|163.94|161.94|168.17|166.17|168.17|166.17|163.94|161.94|0
1620309600000|2021-05-06 14:00:00|168.01|166.01|169.62|167.62|172.64|170.64|167.85|165.85|0
1620309900000|2021-05-06 14:05:00|169.94|167.94|172.8|170.8|172.8|170.8|169.62|167.62|0
1620310200000|2021-05-06 14:10:00|172.96|170.96|171.36|169.36|172.96|170.96|169.23|167.23|0
1620310500000|2021-05-06 14:15:00|171.68|169.68|174.32|172.32|175.2|173.2|170.57|168.57|0
1620310800000|2021-05-06 14:20:00|174.56|172.56|172.36|170.36|176.52|174.52|172.04|170.04|0
1620311100000|2021-05-06 14:25:00|172.2|170.2|172.68|170.68|173.64|171.64|170.93|168.93|0
1620311400000|2021-05-06 14:30:00|173.15|171.15|170.22|168.22|173.15|171.15|169.98|167.98|0
1620311700000|2021-05-06 14:35:00|170.14|168.14|165.55|163.55|170.3|168.3|165.23|163.23|0
1620312000000|2021-05-06 14:40:00|165.39|163.39|166.49|164.49|166.8|164.8|164.14|162.14|0
1620312300000|2021-05-06 14:45:00|166.17|164.17|166.96|164.96|167.12|165.12|164.92|162.92|0
1620312600000|2021-05-06 14:50:00|167.12|165.12|165.23|163.23|167.12|165.12|164.44|162.44|0
1620312900000|2021-05-06 14:55:00|165.07|163.07|165.22|163.22|167.2|165.2|164.29|162.29|0
1620313200000|2021-05-06 15:00:00|165.38|163.38|165.85|163.85|167.43|165.43|164.75|162.75|0
1620313500000|2021-05-06 15:05:00|165.69|163.69|169.73|167.73|170.44|168.44|164.99|162.99|0
1620313800000|2021-05-06 15:10:00|169.89|167.89|170.81|168.81|171.6|169.6|168.85|166.85|0
1620314100000|2021-05-06 15:15:00|170.65|168.65|167.32|165.32|170.96|168.96|167.32|165.32|0
1620314400000|2021-05-06 15:20:00|167.48|165.48|162.79|160.79|167.95|165.95|162.63|160.63|0
1620314700000|2021-05-06 15:25:00|162.63|160.63|158.86|156.86|163.29|161.29|158.4|156.4|0
1620315000000|2021-05-06 15:30:00|158.71|156.71|154.88|152.88|159.17|157.17|154.88|152.88|0
1620315300000|2021-05-06 15:35:00|155.04|153.04|154.58|152.58|155.49|153.49|154.12|152.12|0
1620315600000|2021-05-06 15:40:00|154.43|152.43|151.71|149.71|154.43|152.43|150.81|148.81|0
1620315900000|2021-05-06 15:45:00|151.86|149.86|151.11|149.11|152.16|150.16|150.81|148.81|0
1620316200000|2021-05-06 15:50:00|150.96|148.96|153.06|151.06|153.06|151.06|149.62|147.62|0
1620316500000|2021-05-06 15:55:00|153.21|151.21|154.93|152.93|154.93|152.93|152.01|150.01|0
1620316800000|2021-05-06 16:00:00|154.63|152.63|154.33|152.33|155.24|153.24|154.03|152.03|0
1620317100000|2021-05-06 16:05:00|154.18|152.18|155.38|153.38|155.69|153.69|154.03|152.03|0
1620317400000|2021-05-06 16:10:00|155.53|153.53|156.59|154.59|156.59|154.59|155.08|153.08|0
1620317700000|2021-05-06 16:15:00|156.44|154.44|155.08|153.08|156.44|154.44|154.32|152.32|0
1620318000000|2021-05-06 16:20:00|155.38|153.38|153.87|151.87|155.38|153.38|153.72|151.72|0
1620318300000|2021-05-06 16:25:00|154.02|152.02|151.18|149.18|154.17|152.17|151.03|149.03|0
1620318600000|2021-05-06 16:30:00|151.03|149.03|152.22|150.22|152.22|150.22|150.88|148.88|0
1620318900000|2021-05-06 16:35:00|152.07|150.07|154.01|152.01|154.76|152.76|151.92|149.92|0
1620319200000|2021-05-06 16:40:00|153.86|151.86|152.66|150.66|154.16|152.16|152.51|150.51|0
1620319500000|2021-05-06 16:45:00|152.81|150.81|154.01|152.01|154.31|152.31|152.21|150.21|0
1620319800000|2021-05-06 16:50:00|153.71|151.71|153.25|151.25|153.71|151.71|152.06|150.06|0
1620320100000|2021-05-06 16:55:00|153.4|151.4|154.6|152.6|154.6|152.6|153.1|151.1|0
1620320400000|2021-05-06 17:00:00|154.45|152.45|153.4|151.4|154.9|152.9|152.8|150.8|0
1620320700000|2021-05-06 17:05:00|153.55|151.55|153.7|151.7|155.35|153.35|153.25|151.25|0
1620321000000|2021-05-06 17:10:00|153.85|151.85|155.8|153.8|155.8|153.8|153.55|151.55|0
1620321300000|2021-05-06 17:15:00|155.65|153.65|156.86|154.86|157.32|155.32|155.05|153.05|0
1620321600000|2021-05-06 17:20:00|156.71|154.71|157.01|155.01|157.77|155.77|155.95|153.95|0
1620321900000|2021-05-06 17:25:00|157.24|155.24|155.95|153.95|157.24|155.24|155.34|153.34|0
1620322200000|2021-05-06 17:30:00|156.02|154.02|155.49|153.49|156.25|154.25|155.19|153.19|0
1620322500000|2021-05-06 17:35:00|155.34|153.34|155.64|153.64|155.94|153.94|154.43|152.43|0
1620322800000|2021-05-06 17:40:00|155.49|153.49|155.94|153.94|157.15|155.15|154.88|152.88|0
1620323100000|2021-05-06 17:45:00|155.79|153.79|155.94|153.94|157.15|155.15|155.78|153.78|0
1620323400000|2021-05-06 17:50:00|156.09|154.09|158.52|156.52|158.52|156.52|156.09|154.09|0
1620323700000|2021-05-06 17:55:00|158.36|156.36|158.82|156.82|158.97|156.97|157.75|155.75|0
1620324000000|2021-05-06 18:00:00|158.97|156.97|158.21|156.21|159.43|157.43|157.9|155.9|0
1620324300000|2021-05-06 18:05:00|158.36|156.36|157.29|155.29|158.82|156.82|156.99|154.99|0
1620324600000|2021-05-06 18:10:00|157.44|155.44|157.29|155.29|161.27|159.27|155.62|153.62|0
1620324900000|2021-05-06 18:15:00|157.44|155.44|157.59|155.59|158.96|156.96|156.53|154.53|0
1620325200000|2021-05-06 18:20:00|157.74|155.74|156.83|154.83|159.88|157.88|156.83|154.83|0
1620325500000|2021-05-06 18:25:00|156.67|154.67|160.49|158.49|161.26|159.26|156.22|154.22|0
1620325800000|2021-05-06 18:30:00|160.65|158.65|160.8|158.8|161.73|159.73|159.72|157.72|0
1620326100000|2021-05-06 18:35:00|160.95|158.95|162.9|160.9|163.67|161.67|160.8|158.8|0
1620326400000|2021-05-06 18:40:00|162.59|160.59|163.82|161.82|164.43|162.43|161.67|159.67|0
1620326700000|2021-05-06 18:45:00|163.51|161.51|160.66|158.66|163.82|161.82|160.2|158.2|0
1620327000000|2021-05-06 18:50:00|160.59|158.59|159.59|157.59|161.42|159.42|158.53|156.53|0
1620327300000|2021-05-06 18:55:00|159.44|157.44|160.65|158.65|160.65|158.65|158.22|156.22|0
1620327600000|2021-05-06 19:00:00|160.5|158.5|159.89|157.89|161.42|159.42|159.13|157.13|0
1620327900000|2021-05-06 19:05:00|160.04|158.04|159.28|157.28|160.65|158.65|158.97|156.97|0
1620328200000|2021-05-06 19:10:00|159.12|157.12|157|155|159.58|157.58|155.95|153.95|0
1620328500000|2021-05-06 19:15:00|156.85|154.85|156.21|154.21|158.36|156.36|155.66|153.66|0
1620328800000|2021-05-06 19:20:00|156.37|154.37|156.21|154.21|157.27|155.27|156.06|154.06|0
1620329100000|2021-05-06 19:25:00|156.36|154.36|154.25|152.25|156.51|154.51|153.2|151.2|0
1620329400000|2021-05-06 19:30:00|154.1|152.1|153.5|151.5|154.7|152.7|152.46|150.46|0
1620329700000|2021-05-06 19:35:00|153.35|151.35|150.37|148.37|153.65|151.65|150.23|148.23|0
1620330000000|2021-05-06 19:40:00|150.08|148.08|149.54|147.54|150.89|148.89|148.45|146.45|0
1620330300000|2021-05-06 19:45:00|149.39|147.39|147.92|145.92|150.28|148.28|147.92|145.92|0
1620330600000|2021-05-06 19:50:00|147.19|145.19|144.8|142.8|147.34|145.34|143.57|141.57|0
1620330900000|2021-05-06 19:55:00|144.43|142.43|142.85|140.85|145.59|143.59|141.71|139.71|0
1620331200000|2021-05-06 20:00:00|142.57|140.57|140.87|138.87|143.76|141.76|140.3|138.3|0
1620331500000|2021-05-06 20:05:00|141.01|139.01|141.44|139.44|141.58|139.58|140.58|138.58|0
1620331800000|2021-05-06 20:10:00|141.72|139.72|141.19|139.19|142.01|140.01|141.19|139.19|0
1620332100000|2021-05-06 20:15:00|141.36|138.96|141.47|139.07|141.65|139.25|141.36|138.96|0
1620332400000|2021-05-06 20:20:00|141.49|139.09|141.75|139.35|141.75|139.35|141.44|139.04|0
1620332700000|2021-05-06 20:25:00|141.79|139.39|142.04|139.64|142.07|139.67|141.73|139.33|0
1620333000000|2021-05-06 20:30:00|142.13|139.73|142.27|139.87|142.42|140.02|141.84|139.44|0
1620333300000|2021-05-06 20:35:00|142.13|139.73|141.55|139.15|142.41|140.01|141.41|139.01|0
1620333600000|2021-05-06 20:40:00|141.41|139.01|141.41|139.01|141.69|139.29|141.12|138.72|0
1620333900000|2021-05-06 20:45:00|141.26|138.86|141.26|138.86|141.55|139.15|141.26|138.86|0
1620334200000|2021-05-06 20:50:00|141.55|139.15|140.4|138|141.55|139.15|140.4|138|0
1620334500000|2021-05-06 20:55:00|140.69|138.29|140.54|138.14|140.83|138.43|140.12|137.72|0
1620334800000|2021-05-06 21:00:00|140.58|138.18|140.6|138.2|140.75|138.35|140.52|138.12|0
1620335100000|2021-05-06 21:05:00|140.58|138.18|140.6|138.2|140.74|138.34|140.56|138.16|0
1620335400000|2021-05-06 21:10:00|140.64|138.24|140.84|138.44|140.92|138.52|140.49|138.09|0
1620335700000|2021-05-06 21:15:00|140.81|138.41|140.97|138.57|141.17|138.77|140.79|138.39|0
1620336000000|2021-05-06 21:20:00|140.8|138.4|140.86|138.46|141.01|138.61|140.78|138.38|0
1620336300000|2021-05-06 21:25:00|140.84|138.44|140.86|138.46|140.86|138.46|140.84|138.44|0
1620336600000|2021-05-06 21:30:00|140.88|138.48|140.88|138.48|140.94|138.54|140.86|138.46|0
1620336900000|2021-05-06 21:35:00|140.9|138.5|140.65|138.25|140.9|138.5|140.65|138.25|0
1620337200000|2021-05-06 21:40:00|140.67|138.27|140.83|138.43|140.98|138.58|140.67|138.27|0
1620337500000|2021-05-06 21:45:00|140.79|138.39|140.74|138.34|140.91|138.51|140.74|138.34|0
1620337800000|2021-05-06 21:50:00|140.67|138.27|140.7|138.3|140.78|138.38|140.67|138.27|0
1620338100000|2021-05-06 21:55:00|140.72|138.32|140.36|137.96|140.72|138.32|140.36|137.96|0
1620338400000|2021-05-06 22:00:00|140.49|138.09|140.86|138.46|140.86|138.46|139.8|137.4|0
1620338700000|2021-05-06 22:05:00|140.72|138.32|140.86|138.46|141.29|138.89|140.58|138.18|0
1620339000000|2021-05-06 22:10:00|140.72|138.32|140.86|138.46|141|138.6|140.72|138.32|0
1620339300000|2021-05-06 22:15:00|140.71|138.31|140.43|138.03|141.28|138.88|140.43|138.03|0
1620339600000|2021-05-06 22:20:00|140.71|138.31|140.85|138.45|141|138.6|140.57|138.17|0
1620339900000|2021-05-06 22:25:00|140.99|138.59|140.99|138.59|140.99|138.59|140.85|138.45|0
1620340200000|2021-05-06 22:30:00|140.85|138.45|141.27|138.87|141.28|138.88|140.85|138.45|0
1620340800000|2021-05-06 22:40:00|141.35|138.95|141.27|138.87|141.41|139.01|141.13|138.73|0
1620341100000|2021-05-06 22:45:00|141.41|139.01|141.41|139.01|141.41|139.01|141.41|139.01|0
1620341400000|2021-05-06 22:50:00|141.55|139.15|141.41|139.01|141.55|139.15|141.26|138.86|0
1620341700000|2021-05-06 22:55:00|141.26|138.86|141.4|139|141.41|139.01|141.26|138.86|0
1620342000000|2021-05-06 23:00:00|141.26|138.86|140.83|138.43|141.4|139|140.83|138.43|0
1620342300000|2021-05-06 23:05:00|140.69|138.29|141.68|139.28|141.69|139.29|140.69|138.29|0
1620342600000|2021-05-06 23:10:00|141.83|139.43|141.68|139.28|141.97|139.57|141.68|139.28|0
1620342900000|2021-05-06 23:15:00|141.54|139.14|141.54|139.14|141.54|139.14|141.25|138.85|0
1620343200000|2021-05-06 23:20:00|141.68|139.28|141.75|139.35|142.11|139.71|141.68|139.28|0
1620343500000|2021-05-06 23:25:00|141.68|139.28|141.96|139.56|141.96|139.56|141.67|139.27|0
1620343800000|2021-05-06 23:30:00|142.1|139.7|141.81|139.41|142.25|139.85|141.81|139.41|0
1620344100000|2021-05-06 23:35:00|141.96|139.56|141.81|139.41|141.96|139.56|141.67|139.27|0
1620344400000|2021-05-06 23:40:00|141.67|139.27|142.1|139.7|142.1|139.7|141.67|139.27|0
1620344700000|2021-05-06 23:45:00|141.95|139.55|141.95|139.55|142.24|139.84|141.81|139.41|0
1620345000000|2021-05-06 23:50:00|142.09|139.69|141.66|139.26|142.24|139.84|141.52|139.12|0
1620345300000|2021-05-06 23:55:00|141.52|139.12|141.52|139.12|141.66|139.26|141.37|138.97|0
1620345600000|2021-05-07 00:00:00|141.66|139.26|142.66|140.26|142.8|140.4|141.52|139.12|0
1620345900000|2021-05-07 00:05:00|142.8|140.4|142.37|139.97|142.95|140.55|142.23|139.83|0
1620346200000|2021-05-07 00:10:00|142.51|140.11|142.08|139.68|142.94|140.54|142.08|139.68|0
1620346500000|2021-05-07 00:15:00|142.22|139.82|142.51|140.11|142.51|140.11|142.08|139.68|0
1620346800000|2021-05-07 00:20:00|142.65|140.25|142.22|139.82|142.65|140.25|142.08|139.68|0
1620347100000|2021-05-07 00:25:00|142.08|139.68|140.93|138.53|142.15|139.75|140.93|138.53|0
1620347400000|2021-05-07 00:30:00|141.07|138.67|140.21|137.81|141.07|138.67|139.79|137.39|0
1620347700000|2021-05-07 00:35:00|140.36|137.96|140.21|137.81|140.36|137.96|140.07|137.67|0
1620348000000|2021-05-07 00:40:00|140.29|137.89|140.35|137.95|140.78|138.38|140.21|137.81|0
1620348300000|2021-05-07 00:45:00|140.28|137.88|139.64|137.24|140.28|137.88|139.22|136.82|0
1620348600000|2021-05-07 00:50:00|139.78|137.38|139.78|137.38|139.92|137.52|139.5|137.1|0
1620348900000|2021-05-07 00:55:00|139.92|137.52|139.35|136.95|140.06|137.66|139.35|136.95|0
1620349200000|2021-05-07 01:00:00|139.21|136.81|138.36|135.96|139.49|137.09|138.08|135.68|0
1620349500000|2021-05-07 01:05:00|138.22|135.82|137.23|134.83|138.36|135.96|136.95|134.55|0
1620349800000|2021-05-07 01:10:00|137.09|134.69|136.46|134.06|137.23|134.83|136.46|134.06|0
1620350100000|2021-05-07 01:15:00|136.53|134.13|136.95|134.55|137.09|134.69|136.25|133.85|0
1620350400000|2021-05-07 01:20:00|136.81|134.41|137.08|134.68|137.37|134.97|136.81|134.41|0
1620350700000|2021-05-07 01:25:00|136.8|134.4|137.08|134.68|137.5|135.1|136.8|134.4|0
1620351000000|2021-05-07 01:30:00|137.22|134.82|137.64|135.24|137.78|135.38|137.22|134.82|0
1620351300000|2021-05-07 01:35:00|137.78|135.38|137.78|135.38|137.78|135.38|137.36|134.96|0
1620351600000|2021-05-07 01:40:00|137.64|135.24|136.93|134.53|137.64|135.24|136.79|134.39|0
1620351900000|2021-05-07 01:45:00|137.01|134.61|136.79|134.39|137.01|134.61|136.51|134.11|0
1620352200000|2021-05-07 01:50:00|136.65|134.25|137.07|134.67|137.07|134.67|136.51|134.11|0
1620352500000|2021-05-07 01:55:00|137|134.6|136.93|134.53|137.21|134.81|136.79|134.39|0
1620352800000|2021-05-07 02:00:00|136.86|134.46|137.06|134.66|137.06|134.66|136.3|133.9|0
1620353100000|2021-05-07 02:05:00|136.92|134.52|137.76|135.36|138.04|135.64|136.92|134.52|0
1620353400000|2021-05-07 02:10:00|137.9|135.5|138.46|136.06|138.46|136.06|137.76|135.36|0
1620353700000|2021-05-07 02:15:00|138.6|136.2|138.6|136.2|139.31|136.91|138.6|136.2|0
1620354000000|2021-05-07 02:20:00|138.74|136.34|138.6|136.2|139.03|136.63|138.32|135.92|0
1620354300000|2021-05-07 02:25:00|138.74|136.34|138.6|136.2|138.88|136.48|138.46|136.06|0
1620354600000|2021-05-07 02:30:00|138.46|136.06|138.45|136.05|138.74|136.34|138.31|135.91|0
1620354900000|2021-05-07 02:35:00|138.59|136.19|138.31|135.91|138.59|136.19|138.03|135.63|0
1620355200000|2021-05-07 02:40:00|138.59|136.19|138.59|136.19|138.73|136.33|138.31|135.91|0
1620355500000|2021-05-07 02:45:00|138.73|136.33|139.58|137.18|139.58|137.18|138.59|136.19|0
1620355800000|2021-05-07 02:50:00|139.72|137.32|139.43|137.03|140|137.6|139.43|137.03|0
1620356100000|2021-05-07 02:55:00|139.29|136.89|139|136.6|139.43|137.03|138.86|136.46|0
1620356400000|2021-05-07 03:00:00|138.86|136.46|139.28|136.88|139.29|136.89|138.72|136.32|0
1620356700000|2021-05-07 03:05:00|139.43|137.03|139.14|136.74|139.85|137.45|139.14|136.74|0
1620357000000|2021-05-07 03:10:00|139|136.6|139.56|137.16|139.57|137.17|139|136.6|0
1620357300000|2021-05-07 03:15:00|139.49|137.09|138.99|136.59|139.49|137.09|138.99|136.59|0
1620357600000|2021-05-07 03:20:00|138.93|136.53|138.71|136.31|138.99|136.59|138.71|136.31|0
1620357900000|2021-05-07 03:25:00|138.57|136.17|138.71|136.31|139.27|136.87|138.57|136.17|0
1620358200000|2021-05-07 03:30:00|138.78|136.38|138.7|136.3|138.85|136.45|138.56|136.16|0
1620358500000|2021-05-07 03:35:00|138.84|136.44|138.84|136.44|139.41|137.01|138.7|136.3|0
1620358800000|2021-05-07 03:40:00|138.7|136.3|138.98|136.58|138.98|136.58|138.7|136.3|0
1620359100000|2021-05-07 03:45:00|139.12|136.72|139.4|137|139.69|137.29|139.12|136.72|0
1620359400000|2021-05-07 03:50:00|139.26|136.86|139.26|136.86|139.26|136.86|138.98|136.58|0
1620359700000|2021-05-07 03:55:00|139.12|136.72|139.11|136.71|139.26|136.86|138.97|136.57|0
1620360000000|2021-05-07 04:00:00|139.26|136.86|139.39|136.99|139.54|137.14|139.25|136.85|0
1620360300000|2021-05-07 04:05:00|139.54|137.14|139.53|137.13|139.82|137.42|139.53|137.13|0
1620360600000|2021-05-07 04:10:00|139.68|137.28|139.11|136.71|139.68|137.28|139.11|136.71|0
1620360900000|2021-05-07 04:15:00|139.25|136.85|139.25|136.85|139.25|136.85|139.25|136.85|0
1620361200000|2021-05-07 04:20:00|139.1|136.7|139.1|136.7|139.25|136.85|139.1|136.7|0
1620361500000|2021-05-07 04:25:00|138.96|136.56|138.82|136.42|138.96|136.56|138.67|136.27|0
1620361800000|2021-05-07 04:30:00|138.67|136.27|138.53|136.13|138.67|136.27|138.39|135.99|0
1620362100000|2021-05-07 04:35:00|138.67|136.27|138.39|135.99|138.67|136.27|138.39|135.99|0
1620362400000|2021-05-07 04:40:00|138.53|136.13|138.38|135.98|138.53|136.13|138.24|135.84|0
1620362700000|2021-05-07 04:45:00|138.24|135.84|138.38|135.98|138.38|135.98|138.24|135.84|0
1620363000000|2021-05-07 04:50:00|138.31|135.91|137.96|135.56|138.38|135.98|137.96|135.56|0
1620363300000|2021-05-07 04:55:00|137.82|135.42|138.09|135.69|138.1|135.7|137.82|135.42|0
1620363600000|2021-05-07 05:00:00|138.24|135.84|138.8|136.4|138.8|136.4|138.17|135.77|0
1620363900000|2021-05-07 05:05:00|138.94|136.54|138.79|136.39|139.22|136.82|138.65|136.25|0
1620364200000|2021-05-07 05:10:00|138.94|136.54|139.22|136.82|139.36|136.96|138.65|136.25|0
1620364500000|2021-05-07 05:15:00|139.36|136.96|138.37|135.97|139.36|136.96|138.37|135.97|0
1620364800000|2021-05-07 05:20:00|138.22|135.82|138.5|136.1|138.5|136.1|138.22|135.82|0
1620365100000|2021-05-07 05:25:00|138.36|135.96|138.78|136.38|138.86|136.46|138.36|135.96|0
1620365400000|2021-05-07 05:30:00|138.72|136.32|139.35|136.95|139.49|137.09|138.71|136.31|0
1620365700000|2021-05-07 05:35:00|139.21|136.81|139.2|136.8|139.35|136.95|139.06|136.66|0
1620366000000|2021-05-07 05:40:00|139.06|136.66|139.2|136.8|139.34|136.94|139.06|136.66|0
1620366300000|2021-05-07 05:45:00|139.13|136.73|139.2|136.8|139.34|136.94|139.06|136.66|0
1620366600000|2021-05-07 05:50:00|139.06|136.66|139.2|136.8|139.34|136.94|138.91|136.51|0
1620366900000|2021-05-07 05:55:00|139.05|136.65|138.91|136.51|139.2|136.8|138.91|136.51|0
1620367200000|2021-05-07 06:00:00|139.05|136.65|139.55|137.15|139.62|137.22|138.49|136.09|0
1620367500000|2021-05-07 06:05:00|139.47|137.07|138.62|136.22|139.76|137.36|138.55|136.15|0
1620367800000|2021-05-07 06:10:00|138.48|136.08|139.47|137.07|139.75|137.35|138.34|135.94|0
1620368100000|2021-05-07 06:15:00|139.4|137|139.54|137.14|139.75|137.35|139.04|136.64|0
1620368400000|2021-05-07 06:20:00|139.61|137.21|139.32|136.92|140.03|137.63|139.32|136.92|0
1620368700000|2021-05-07 06:25:00|139.46|137.06|140.03|137.63|140.17|137.77|139.46|137.06|0
1620369000000|2021-05-07 06:30:00|139.89|137.49|139.32|136.92|139.89|137.49|139.32|136.92|0
1620369300000|2021-05-07 06:35:00|139.39|136.99|139.6|137.2|139.74|137.34|139.31|136.91|0
1620369600000|2021-05-07 06:40:00|139.53|137.13|139.45|137.05|139.6|137.2|139.31|136.91|0
1620369900000|2021-05-07 06:45:00|139.31|136.91|139.24|136.84|139.45|137.05|139.17|136.77|0
1620370200000|2021-05-07 06:50:00|139.31|136.91|139.73|137.33|139.87|137.47|139.02|136.62|0
1620370500000|2021-05-07 06:55:00|139.59|137.19|140.01|137.61|140.58|138.18|139.59|137.19|0
1620370800000|2021-05-07 07:00:00|139.59|137.19|140.45|138.05|140.95|138.55|139.3|136.9|0
1620371100000|2021-05-07 07:05:00|140.11|138.11|140.39|138.39|140.53|138.53|139.54|137.54|0
1620371400000|2021-05-07 07:10:00|140.25|138.25|141.52|139.52|141.67|139.67|140.25|138.25|0
1620371700000|2021-05-07 07:15:00|141.67|139.67|142.09|140.09|142.81|140.81|141.52|139.52|0
1620372000000|2021-05-07 07:20:00|141.95|139.95|142.52|140.52|143.24|141.24|141.95|139.95|0
1620372300000|2021-05-07 07:25:00|142.38|140.38|141.52|139.52|142.52|140.52|141.45|139.45|0
1620372600000|2021-05-07 07:30:00|141.59|139.59|141.09|139.09|141.8|139.8|140.94|138.94|0
1620372900000|2021-05-07 07:35:00|140.94|138.94|140.66|138.66|141.51|139.51|140.66|138.66|0
1620373200000|2021-05-07 07:40:00|140.73|138.73|141.51|139.51|141.65|139.65|140.66|138.66|0
1620373500000|2021-05-07 07:45:00|141.37|139.37|141.51|139.51|141.79|139.79|141.22|139.22|0
1620373800000|2021-05-07 07:50:00|141.65|139.65|140.79|138.79|141.72|139.72|140.79|138.79|0
1620374100000|2021-05-07 07:55:00|140.93|138.93|141.36|139.36|141.36|139.36|140.65|138.65|0
1620374400000|2021-05-07 08:00:00|141.5|139.5|141.21|139.21|141.79|139.79|141.07|139.07|0
1620374700000|2021-05-07 08:05:00|141.07|139.07|140.71|138.71|141.07|139.07|140.5|138.5|0
1620375000000|2021-05-07 08:10:00|140.64|138.64|141.35|139.35|141.49|139.49|140.64|138.64|0
1620375300000|2021-05-07 08:15:00|141.28|139.28|141.49|139.49|141.63|139.63|141.21|139.21|0
1620375600000|2021-05-07 08:20:00|141.35|139.35|140.49|138.49|141.49|139.49|140.35|138.35|0
1620375900000|2021-05-07 08:25:00|140.63|138.63|140.06|138.06|140.63|138.63|139.92|137.92|0
1620376200000|2021-05-07 08:30:00|140.2|138.2|140.35|138.35|140.63|138.63|139.78|137.78|0
1620376500000|2021-05-07 08:35:00|140.2|138.2|140.06|138.06|140.34|138.34|139.92|137.92|0
1620376800000|2021-05-07 08:40:00|139.99|137.99|139.49|137.49|140.06|138.06|139.49|137.49|0
1620377100000|2021-05-07 08:45:00|139.57|137.57|139.77|137.77|139.91|137.91|139.07|137.07|0
1620377400000|2021-05-07 08:50:00|139.91|137.91|140.05|138.05|140.19|138.19|139.49|137.49|0
1620377700000|2021-05-07 08:55:00|139.91|137.91|139.2|137.2|140.19|138.19|139.2|137.2|0
1620378000000|2021-05-07 09:00:00|139.34|137.34|139.76|137.76|139.76|137.76|139.2|137.2|0
1620378300000|2021-05-07 09:05:00|139.7|137.7|139.48|137.48|139.76|137.76|139.34|137.34|0
1620378600000|2021-05-07 09:10:00|139.62|137.62|139.9|137.9|140.18|138.18|139.41|137.41|0
1620378900000|2021-05-07 09:15:00|140.04|138.04|139.19|137.19|140.04|138.04|139.19|137.19|0
1620379200000|2021-05-07 09:20:00|139.33|137.33|139.19|137.19|139.33|137.33|139.05|137.05|0
1620379500000|2021-05-07 09:25:00|139.33|137.33|139.19|137.19|139.33|137.33|139.05|137.05|0
1620379800000|2021-05-07 09:30:00|139.05|137.05|138.76|136.76|139.19|137.19|138.48|136.48|0
1620380100000|2021-05-07 09:35:00|138.9|136.9|138.62|136.62|139.18|137.18|138.62|136.62|0
1620380400000|2021-05-07 09:40:00|138.76|136.76|138.62|136.62|138.9|136.9|138.62|136.62|0
1620380700000|2021-05-07 09:45:00|138.76|136.76|138.75|136.75|139.04|137.04|138.61|136.61|0
1620381000000|2021-05-07 09:50:00|138.89|136.89|138.75|136.75|139.18|137.18|138.75|136.75|0
1620381300000|2021-05-07 09:55:00|138.68|136.68|137.49|135.49|139.17|137.17|137.49|135.49|0
1620381600000|2021-05-07 10:00:00|137.63|135.63|137.48|135.48|138.04|136.04|136.79|134.79|0
1620381900000|2021-05-07 10:05:00|137.62|135.62|137.34|135.34|137.62|135.62|137.06|135.06|0
1620382200000|2021-05-07 10:10:00|137.48|135.48|135.81|133.81|137.48|135.48|135.81|133.81|0
1620382500000|2021-05-07 10:15:00|135.95|133.95|136.36|134.36|136.36|134.36|135.25|133.25|0
1620382800000|2021-05-07 10:20:00|136.22|134.22|136.08|134.08|136.22|134.22|135.67|133.67|0
1620383100000|2021-05-07 10:25:00|135.94|133.94|136.01|134.01|136.36|134.36|135.66|133.66|0
1620383400000|2021-05-07 10:30:00|136.08|134.08|136.49|134.49|136.7|134.7|135.94|133.94|0
1620383700000|2021-05-07 10:35:00|136.63|134.63|135.93|133.93|136.63|134.63|135.93|133.93|0
1620384000000|2021-05-07 10:40:00|136.07|134.07|135.24|133.24|136.21|134.21|135.24|133.24|0
1620384300000|2021-05-07 10:45:00|135.38|133.38|135.79|133.79|135.93|133.93|135.31|133.31|0
1620384600000|2021-05-07 10:50:00|136.07|134.07|136.06|134.06|136.2|134.2|135.72|133.72|0
1620384900000|2021-05-07 10:55:00|136.14|134.14|136.55|134.55|136.76|134.76|136.06|134.06|0
1620385200000|2021-05-07 11:00:00|136.76|134.76|136.48|134.48|137.04|135.04|136.41|134.41|0
1620385500000|2021-05-07 11:05:00|136.41|134.41|136.61|134.61|136.61|134.61|136.2|134.2|0
1620385800000|2021-05-07 11:10:00|136.47|134.47|137.31|135.31|137.52|135.52|136.47|134.47|0
1620386100000|2021-05-07 11:15:00|137.24|135.24|136.75|134.75|137.31|135.31|136.61|134.61|0
1620386400000|2021-05-07 11:20:00|136.89|134.89|137.72|135.72|138|136|136.82|134.82|0
1620386700000|2021-05-07 11:25:00|137.58|135.58|137.44|135.44|137.58|135.58|137.16|135.16|0
1620387000000|2021-05-07 11:30:00|137.3|135.3|137.16|135.16|137.3|135.3|137.02|135.02|0
1620387300000|2021-05-07 11:35:00|137.02|135.02|136.74|134.74|137.16|135.16|136.6|134.6|0
1620387600000|2021-05-07 11:40:00|136.6|134.6|136.59|134.59|136.73|134.73|136.45|134.45|0
1620387900000|2021-05-07 11:45:00|136.45|134.45|136.45|134.45|136.73|134.73|136.45|134.45|0
1620388200000|2021-05-07 11:50:00|136.59|134.59|136.31|134.31|136.59|134.59|136.17|134.17|0
1620388500000|2021-05-07 11:55:00|136.24|134.24|136.03|134.03|136.31|134.31|136.03|134.03|0
1620388800000|2021-05-07 12:00:00|136.45|134.45|137.01|135.01|138.75|136.75|136.31|134.31|0
1620389100000|2021-05-07 12:05:00|136.95|134.95|137.29|135.29|137.57|135.57|136.87|134.87|0
1620389400000|2021-05-07 12:10:00|137.43|135.43|137.29|135.29|137.85|135.85|137.29|135.29|0
1620389700000|2021-05-07 12:15:00|137.15|135.15|137.01|135.01|137.29|135.29|136.45|134.45|0
1620390000000|2021-05-07 12:20:00|136.87|134.87|136.17|134.17|137|135|136.17|134.17|0
1620390300000|2021-05-07 12:25:00|136.03|134.03|134.85|132.85|136.3|134.3|134.36|132.36|0
1620390600000|2021-05-07 12:30:00|134.71|132.71|136.86|134.86|139.96|137.96|130.8|128.8|0
1620390900000|2021-05-07 12:35:00|137.28|135.28|134.63|132.63|137.42|135.42|132.29|130.29|0
1620391200000|2021-05-07 12:40:00|134.35|132.35|133.66|131.66|134.9|132.9|132.29|130.29|0
1620391500000|2021-05-07 12:45:00|133.94|131.94|134.62|132.62|134.76|132.76|132.97|130.97|0
1620391800000|2021-05-07 12:50:00|134.35|132.35|133.38|131.38|134.62|132.62|133.11|131.11|0
1620392100000|2021-05-07 12:55:00|133.52|131.52|134.34|132.34|135.59|133.59|132.83|130.83|0
1620392400000|2021-05-07 13:00:00|134.2|132.2|134.06|132.06|134.48|132.48|132.69|130.69|0
1620392700000|2021-05-07 13:05:00|134.34|132.34|136|134|136.84|134.84|133.93|131.93|0
1620393000000|2021-05-07 13:10:00|135.72|133.72|134.06|132.06|136.14|134.14|134.06|132.06|0
1620393300000|2021-05-07 13:15:00|134.2|132.2|135.1|133.1|135.44|133.44|133.92|131.92|0
1620393600000|2021-05-07 13:20:00|135.16|133.16|136.55|134.55|137.18|135.18|135.02|133.02|0
1620393900000|2021-05-07 13:25:00|136.69|134.69|136.97|134.97|137.25|135.25|135.85|133.85|0
1620394200000|2021-05-07 13:30:00|136.83|134.83|139.07|137.07|140.92|138.92|136.55|134.55|0
1620394500000|2021-05-07 13:35:00|138.51|136.51|134.74|132.74|139.21|137.21|133.63|131.63|0
1620394800000|2021-05-07 13:40:00|133.91|131.91|132.67|130.67|134.6|132.6|131.99|129.99|0
1620395100000|2021-05-07 13:45:00|132.39|130.39|128.86|126.86|133.22|131.22|128.59|126.59|0
1620395400000|2021-05-07 13:50:00|128.46|126.46|131.02|129.02|131.02|129.02|128.46|126.46|0
1620395700000|2021-05-07 13:55:00|130.62|128.62|131.16|129.16|131.64|129.64|129.67|127.67|0
1620396000000|2021-05-07 14:00:00|130.89|128.89|128.18|126.18|131.29|129.29|127.99|125.99|0
1620396300000|2021-05-07 14:05:00|128.05|126.05|125.25|123.25|128.59|126.59|125.12|123.12|0
1620396600000|2021-05-07 14:10:00|125.38|123.38|124.1|122.1|126.91|124.91|123.37|121.37|0
1620396900000|2021-05-07 14:15:00|123.83|121.83|123.18|121.18|123.83|121.83|123.05|121.05|0
1620397200000|2021-05-07 14:20:00|123.05|121.05|123.96|121.96|123.96|121.96|122.13|120.13|0
1620397500000|2021-05-07 14:25:00|123.7|121.7|124.88|122.88|125.14|123.14|123.7|121.7|0
1620397800000|2021-05-07 14:30:00|124.74|122.74|123.43|121.43|124.74|122.74|123.3|121.3|0
1620398100000|2021-05-07 14:35:00|123.56|121.56|124.74|122.74|125.14|123.14|123.17|121.17|0
1620398400000|2021-05-07 14:40:00|124.81|122.81|124.87|122.87|125|123|124.08|122.08|0
1620398700000|2021-05-07 14:45:00|124.74|122.74|125.92|123.92|126.59|124.59|124.34|122.34|0
1620399000000|2021-05-07 14:50:00|125.66|123.66|125.39|123.39|126.32|124.32|124.86|122.86|0
1620399300000|2021-05-07 14:55:00|125.13|123.13|124.47|122.47|126.18|124.18|124.47|122.47|0
1620399600000|2021-05-07 15:00:00|124.07|122.07|124.07|122.07|124.8|122.8|123.81|121.81|0
1620399900000|2021-05-07 15:05:00|123.94|121.94|124.46|122.46|124.99|122.99|123.94|121.94|0
1620400200000|2021-05-07 15:10:00|124.33|122.33|122.5|120.5|124.33|122.33|122.37|120.37|0
1620400500000|2021-05-07 15:15:00|122.63|120.63|123.67|121.67|124.06|122.06|122.63|120.63|0
1620400800000|2021-05-07 15:20:00|123.8|121.8|123.93|121.93|124.32|122.32|123.54|121.54|0
1620401100000|2021-05-07 15:25:00|124|122|123.79|121.79|125.24|123.24|123.66|121.66|0
1620401400000|2021-05-07 15:30:00|123.53|121.53|122.68|120.68|123.79|121.79|122.36|120.36|0
1620401700000|2021-05-07 15:35:00|122.75|120.75|123.26|121.26|123.79|121.79|122.22|120.22|0
1620402000000|2021-05-07 15:40:00|123.13|121.13|121.31|119.31|123.4|121.4|121.31|119.31|0
1620402300000|2021-05-07 15:45:00|121.44|119.44|123.78|121.78|123.91|121.91|121.44|119.44|0
1620402600000|2021-05-07 15:50:00|123.65|121.65|123.26|121.26|123.78|121.78|123|121|0
1620402900000|2021-05-07 15:55:00|123.32|121.32|122.73|120.73|123.39|121.39|122.54|120.54|0
1620403200000|2021-05-07 16:00:00|122.6|120.6|121.04|119.04|123.38|121.38|120.52|118.52|0
1620403500000|2021-05-07 16:05:00|121.17|119.17|120.91|118.91|122.35|120.35|120.52|118.52|0
1620403800000|2021-05-07 16:10:00|121.04|119.04|122.75|120.75|122.88|120.88|120.91|118.91|0
1620404100000|2021-05-07 16:15:00|122.48|120.48|122.08|120.08|122.61|120.61|121.82|119.82|0
1620404400000|2021-05-07 16:20:00|122.22|120.22|122.34|120.34|122.48|120.48|121.69|119.69|0
1620404700000|2021-05-07 16:25:00|122.21|120.21|123|121|123.4|121.4|122.21|120.21|0
1620405000000|2021-05-07 16:30:00|123.13|121.13|123.66|121.66|123.93|121.93|123.13|121.13|0
1620405300000|2021-05-07 16:35:00|123.53|121.53|124.59|122.59|124.99|122.99|123.53|121.53|0
1620405600000|2021-05-07 16:40:00|124.72|122.72|124.05|122.05|125.12|123.12|124.05|122.05|0
1620405900000|2021-05-07 16:45:00|123.79|121.79|123.92|121.92|124.32|122.32|123.65|121.65|0
1620406200000|2021-05-07 16:50:00|124.05|122.05|123.92|121.92|124.45|122.45|123.52|121.52|0
1620406500000|2021-05-07 16:55:00|123.78|121.78|122.72|120.72|123.92|121.92|122.06|120.06|0
1620406800000|2021-05-07 17:00:00|122.79|120.79|122.72|120.72|123.12|121.12|122.59|120.59|0
1620407100000|2021-05-07 17:05:00|122.85|120.85|123.64|121.64|124.71|122.71|122.85|120.85|0
1620407400000|2021-05-07 17:10:00|123.38|121.38|124.44|122.44|124.57|122.57|123.38|121.38|0
1620407700000|2021-05-07 17:15:00|124.57|122.57|125.1|123.1|125.51|123.51|124.57|122.57|0
1620408000000|2021-05-07 17:20:00|125.24|123.24|124.57|122.57|125.77|123.77|124.57|122.57|0
1620408300000|2021-05-07 17:25:00|124.83|122.83|125.9|123.9|126.04|124.04|124.83|122.83|0
1620408600000|2021-05-07 17:30:00|125.77|123.77|123.76|121.76|125.9|123.9|123.76|121.76|0
1620408900000|2021-05-07 17:35:00|123.63|121.63|124.16|122.16|124.56|122.56|123.49|121.49|0
1620409200000|2021-05-07 17:40:00|124.56|122.56|124.02|122.02|124.82|122.82|123.89|121.89|0
1620409500000|2021-05-07 17:45:00|123.89|121.89|123.89|121.89|124.55|122.55|123.22|121.22|0
1620409800000|2021-05-07 17:50:00|123.75|121.75|124.68|122.68|124.68|122.68|123.49|121.49|0
1620410100000|2021-05-07 17:55:00|124.55|122.55|124.81|122.81|125.22|123.22|124.02|122.02|0
1620410400000|2021-05-07 18:00:00|124.95|122.95|125.08|123.08|127.37|125.37|124.01|122.01|0
1620410700000|2021-05-07 18:05:00|124.81|122.81|123.35|121.35|124.95|122.95|123.21|121.21|0
1620411000000|2021-05-07 18:10:00|123.21|121.21|124.01|122.01|124.01|122.01|122.95|120.95|0
1620411300000|2021-05-07 18:15:00|123.87|121.87|122.81|120.81|124.14|122.14|122.81|120.81|0
1620411600000|2021-05-07 18:20:00|122.94|120.94|122.15|120.15|123.34|121.34|122.15|120.15|0
1620411900000|2021-05-07 18:25:00|122.28|120.28|122.01|120.01|122.54|120.54|121.75|119.75|0
1620412200000|2021-05-07 18:30:00|121.88|119.88|122.48|120.48|122.54|120.54|121.75|119.75|0
1620412500000|2021-05-07 18:35:00|122.54|120.54|123.06|121.06|124|122|122.54|120.54|0
1620412800000|2021-05-07 18:40:00|123.2|121.2|124.39|122.39|125.19|123.19|123.2|121.2|0
1620413100000|2021-05-07 18:45:00|124.26|122.26|123.72|121.72|124.65|122.65|123.46|121.46|0
1620413400000|2021-05-07 18:50:00|123.86|121.86|123.19|121.19|123.99|121.99|122.53|120.53|0
1620413700000|2021-05-07 18:55:00|123.06|121.06|122.53|120.53|123.19|121.19|122.26|120.26|0
1620414000000|2021-05-07 19:00:00|122.66|120.66|122.26|120.26|123.32|121.32|121.34|119.34|0
1620414300000|2021-05-07 19:05:00|122|120|120.81|118.81|122.26|120.26|120.68|118.68|0
1620414600000|2021-05-07 19:10:00|120.94|118.94|120.55|118.55|121.73|119.73|120.55|118.55|0
1620414900000|2021-05-07 19:15:00|120.42|118.42|120.55|118.55|120.61|118.61|119.64|117.64|0
1620415200000|2021-05-07 19:20:00|120.42|118.42|120.41|118.41|120.81|118.81|119.24|117.24|0
1620415500000|2021-05-07 19:25:00|120.28|118.28|120.41|118.41|121.07|119.07|120.02|118.02|0
1620415800000|2021-05-07 19:30:00|120.15|118.15|120.48|118.48|121.06|119.06|119.24|117.24|0
1620416100000|2021-05-07 19:35:00|120.41|118.41|120.67|118.67|121.45|119.45|119.75|117.75|0
1620416400000|2021-05-07 19:40:00|120.8|118.8|121.58|119.58|121.84|119.84|120.14|118.14|0
1620416700000|2021-05-07 19:45:00|121.71|119.71|120.01|118.01|122.5|120.5|120.01|118.01|0
1620417000000|2021-05-07 19:50:00|120.14|118.14|120.66|118.66|121.31|119.31|120.01|118.01|0
1620417300000|2021-05-07 19:55:00|120.53|118.53|121.76|119.76|121.77|119.77|120.05|118.05|0
1620417600000|2021-05-07 20:00:00|122.42|120.42|121.23|119.23|122.42|120.42|120.84|118.84|0
1620417900000|2021-05-07 20:05:00|121.1|119.1|119.65|117.65|121.1|119.1|119.65|117.65|0
1620418200000|2021-05-07 20:10:00|120.04|118.04|119.77|117.77|120.83|118.83|119.44|117.44|0
1620630300000|2021-05-10 07:05:00|118.42|116.42|118.68|116.68|119.34|117.34|118.42|116.42|0
1620630600000|2021-05-10 07:10:00|118.81|116.81|119.34|117.34|119.74|117.74|118.55|116.55|0
1620630900000|2021-05-10 07:15:00|119.21|117.21|118.94|116.94|119.73|117.73|118.94|116.94|0
1620631200000|2021-05-10 07:20:00|119.07|117.07|119.86|117.86|120.13|118.13|119.07|117.07|0
1620631500000|2021-05-10 07:25:00|119.99|117.99|120.39|118.39|120.92|118.92|119.86|117.86|0
1620631800000|2021-05-10 07:30:00|120.52|118.52|119.72|117.72|121.19|119.19|119.72|117.72|0
1620632100000|2021-05-10 07:35:00|119.86|117.86|119.19|117.19|120.52|118.52|119.06|117.06|0
1620632400000|2021-05-10 07:40:00|119.06|117.06|119.59|117.59|119.99|117.99|118.93|116.93|0
1620632700000|2021-05-10 07:45:00|119.72|117.72|119.58|117.58|119.98|117.98|119.06|117.06|0
1620633000000|2021-05-10 07:50:00|119.72|117.72|118.66|116.66|119.98|117.98|118.53|116.53|0
1620633300000|2021-05-10 07:55:00|118.79|116.79|119.05|117.05|119.32|117.32|118.66|116.66|0
1620633600000|2021-05-10 08:00:00|119.45|117.45|118.79|116.79|119.45|117.45|118.65|116.65|0
1620633900000|2021-05-10 08:05:00|118.92|116.92|118.65|116.65|118.92|116.92|118.39|116.39|0
1620634200000|2021-05-10 08:10:00|118.52|116.52|118.25|116.25|118.65|116.65|118.12|116.12|0
1620634500000|2021-05-10 08:15:00|118.39|116.39|117.21|115.21|118.45|116.45|117.21|115.21|0
1620634800000|2021-05-10 08:20:00|117.47|115.47|117.72|115.72|117.99|115.99|117.47|115.47|0
1620635100000|2021-05-10 08:25:00|117.99|115.99|118.64|116.64|118.71|116.71|117.99|115.99|0
1620635400000|2021-05-10 08:30:00|118.51|116.51|118.9|116.9|119.83|117.83|118.51|116.51|0
1620635700000|2021-05-10 08:35:00|118.77|116.77|118.77|116.77|118.9|116.9|118.51|116.51|0
1620636000000|2021-05-10 08:40:00|119.03|117.03|118.76|116.76|119.29|117.29|118.76|116.76|0
1620636300000|2021-05-10 08:45:00|118.9|116.9|119.68|117.68|119.82|117.82|118.9|116.9|0
1620636600000|2021-05-10 08:50:00|119.75|117.75|119.95|117.95|120.21|118.21|119.68|117.68|0
1620636900000|2021-05-10 08:55:00|120.01|118.01|120.08|118.08|120.21|118.21|119.68|117.68|0
1620637200000|2021-05-10 09:00:00|120.34|118.34|119.81|117.81|120.47|118.47|119.68|117.68|0
1620637500000|2021-05-10 09:05:00|119.94|117.94|118.75|116.75|119.94|117.94|118.75|116.75|0
1620637800000|2021-05-10 09:10:00|118.88|116.88|119.14|117.14|119.28|117.28|118.88|116.88|0
1620638100000|2021-05-10 09:15:00|119.27|117.27|119.01|117.01|119.41|117.41|119.01|117.01|0
1620638400000|2021-05-10 09:20:00|118.88|116.88|118.87|116.87|119.27|117.27|118.61|116.61|0
1620638700000|2021-05-10 09:25:00|119.01|117.01|119.27|117.27|119.4|117.4|118.74|116.74|0
1620639000000|2021-05-10 09:30:00|119.4|117.4|120.06|118.06|120.19|118.19|119.4|117.4|0
1620639300000|2021-05-10 09:35:00|120.13|118.13|119.92|117.92|120.13|118.13|119.53|117.53|0
1620639600000|2021-05-10 09:40:00|119.99|117.99|120.18|118.18|120.58|118.58|119.79|117.79|0
1620639900000|2021-05-10 09:45:00|120.32|118.32|120.18|118.18|120.58|118.58|120.05|118.05|0
1620640200000|2021-05-10 09:50:00|120.31|118.31|119.65|117.65|120.31|118.31|119.52|117.52|0
1620640500000|2021-05-10 09:55:00|119.78|117.78|119.51|117.51|119.91|117.91|119.38|117.38|0
1620640800000|2021-05-10 10:00:00|119.38|117.38|118.46|116.46|119.78|117.78|118.46|116.46|0
1620641100000|2021-05-10 10:05:00|118.59|116.59|118.72|116.72|118.98|116.98|118.46|116.46|0
1620641400000|2021-05-10 10:10:00|118.85|116.85|118.52|116.52|118.98|116.98|118.45|116.45|0
1620641700000|2021-05-10 10:15:00|118.45|116.45|118.84|116.84|118.98|116.98|118.45|116.45|0
1620642000000|2021-05-10 10:20:00|118.71|116.71|118.84|116.84|119.11|117.11|118.71|116.71|0
1620642300000|2021-05-10 10:25:00|118.71|116.71|118.31|116.31|118.97|116.97|118.18|116.18|0
1620642600000|2021-05-10 10:30:00|118.38|116.38|119.23|117.23|119.23|117.23|118.18|116.18|0
1620642900000|2021-05-10 10:35:00|119.3|117.3|118.9|116.9|119.89|117.89|118.83|116.83|0
1620643200000|2021-05-10 10:40:00|118.97|116.97|117.91|115.91|118.97|116.97|117.78|115.78|0
1620643500000|2021-05-10 10:45:00|118.04|116.04|118.3|116.3|118.3|116.3|117.91|115.91|0
1620643800000|2021-05-10 10:50:00|118.37|116.37|118.69|116.69|118.96|116.96|118.17|116.17|0
1620644100000|2021-05-10 10:55:00|118.76|116.76|117.9|115.9|118.96|116.96|117.77|115.77|0
1620644400000|2021-05-10 11:00:00|117.77|115.77|117.64|115.64|118.16|116.16|117.51|115.51|0
1620644700000|2021-05-10 11:05:00|117.77|115.77|117.57|115.57|117.9|115.9|117.51|115.51|0
1620645000000|2021-05-10 11:10:00|117.51|115.51|117.76|115.76|117.77|115.77|117.24|115.24|0
1620645300000|2021-05-10 11:15:00|117.9|115.9|117.5|115.5|117.9|115.9|117.11|115.11|0
1620645600000|2021-05-10 11:20:00|117.37|115.37|118.02|116.02|118.02|116.02|117.24|115.24|0
1620645900000|2021-05-10 11:25:00|118.15|116.15|117.76|115.76|118.28|116.28|117.49|115.49|0
1620646200000|2021-05-10 11:30:00|117.69|115.69|118.67|116.67|118.8|116.8|117.63|115.63|0
1620646500000|2021-05-10 11:35:00|118.8|116.8|118.54|116.54|118.8|116.8|118.28|116.28|0
1620646800000|2021-05-10 11:40:00|118.67|116.67|118.14|116.14|118.93|116.93|118.14|116.14|0
1620647100000|2021-05-10 11:45:00|118.27|116.27|118.14|116.14|118.8|116.8|118.01|116.01|0
1620647400000|2021-05-10 11:50:00|118.27|116.27|118.14|116.14|118.34|116.34|117.74|115.74|0
1620647700000|2021-05-10 11:55:00|118.53|116.53|118.2|116.2|118.53|116.53|118.13|116.13|0
1620648000000|2021-05-10 12:00:00|118.26|116.26|117.74|115.74|118.53|116.53|117.61|115.61|0
1620648300000|2021-05-10 12:05:00|117.61|115.61|116.56|114.56|117.74|115.74|116.43|114.43|0
1620648600000|2021-05-10 12:10:00|116.69|114.69|116.43|114.43|116.69|114.69|116.17|114.17|0
1620648900000|2021-05-10 12:15:00|116.3|114.3|116.82|114.82|117.21|115.21|115.72|113.72|0
1620649200000|2021-05-10 12:20:00|116.88|114.88|117.27|115.27|117.6|115.6|116.68|114.68|0
1620649500000|2021-05-10 12:25:00|117.2|115.2|117.2|115.2|117.86|115.86|117.2|115.2|0
1620649800000|2021-05-10 12:30:00|117.07|115.07|117.07|115.07|117.07|115.07|116.68|114.68|0
1620650100000|2021-05-10 12:35:00|116.94|114.94|116.28|114.28|117.07|115.07|116.15|114.15|0
1620650400000|2021-05-10 12:40:00|117.2|115.2|117.32|115.32|117.72|115.72|116.8|114.8|0
1620650700000|2021-05-10 12:45:00|117.19|115.19|117.06|115.06|117.45|115.45|116.93|114.93|0
1620651000000|2021-05-10 12:50:00|117.13|115.13|117.32|115.32|117.45|115.45|116.93|114.93|0
1620651300000|2021-05-10 12:55:00|117.19|115.19|117.32|115.32|117.45|115.45|117.19|115.19|0
1620651600000|2021-05-10 13:00:00|117.25|115.25|118.23|116.23|118.36|116.36|117.05|115.05|0
1620651900000|2021-05-10 13:05:00|118.1|116.1|118.16|116.16|118.16|116.16|117.44|115.44|0
1620652200000|2021-05-10 13:10:00|118.1|116.1|118.36|116.36|118.36|116.36|117.77|115.77|0
1620652500000|2021-05-10 13:15:00|118.22|116.22|118.88|116.88|118.88|116.88|117.96|115.96|0
1620652800000|2021-05-10 13:20:00|118.75|116.75|117.69|115.69|118.88|116.88|117.56|115.56|0
1620653100000|2021-05-10 13:25:00|117.96|115.96|117.69|115.69|118.15|116.15|117.3|115.3|0
1620653400000|2021-05-10 13:30:00|117.04|115.04|121.12|119.12|121.53|119.53|117.04|115.04|0
1620653700000|2021-05-10 13:35:00|121.26|119.26|120.19|118.19|121.79|119.79|120.19|118.19|0
1620654000000|2021-05-10 13:40:00|120.46|118.46|120.99|118.99|121.92|119.92|120.46|118.46|0
1620654300000|2021-05-10 13:45:00|121.12|119.12|120.32|118.32|121.92|119.92|118.86|116.86|0
1620654600000|2021-05-10 13:50:00|120.45|118.45|121.38|119.38|121.52|119.52|120.05|118.05|0
1620654900000|2021-05-10 13:55:00|121.51|119.51|119.91|117.91|122.05|120.05|119.91|117.91|0
1620655200000|2021-05-10 14:00:00|119.78|117.78|120.04|118.04|122.05|120.05|119.78|117.78|0
1620655500000|2021-05-10 14:05:00|119.91|117.91|120.12|118.12|121.78|119.78|119.59|117.59|0
1620655800000|2021-05-10 14:10:00|120.25|118.25|118.8|116.8|120.25|118.25|118.27|116.27|0
1620656100000|2021-05-10 14:15:00|118.93|116.93|119.19|117.19|119.85|117.85|118.14|116.14|0
1620656400000|2021-05-10 14:20:00|119.45|117.45|120.38|118.38|120.64|118.64|118.66|116.66|0
1620656700000|2021-05-10 14:25:00|120.51|118.51|122.11|120.11|122.11|120.11|120.38|118.38|0
1620657000000|2021-05-10 14:30:00|122.51|120.51|123.45|121.45|123.45|121.45|122.24|120.24|0
1620657300000|2021-05-10 14:35:00|123.59|121.59|121.84|119.84|123.59|121.59|121.84|119.84|0
1620657600000|2021-05-10 14:40:00|121.97|119.97|122.98|120.98|124.39|122.39|121.97|119.97|0
1620657900000|2021-05-10 14:45:00|123.04|121.04|125.48|123.48|125.48|123.48|123.04|121.04|0
1620658200000|2021-05-10 14:50:00|125.21|123.21|124.8|122.8|125.48|123.48|123.58|121.58|0
1620658500000|2021-05-10 14:55:00|124.93|122.93|122.76|120.76|125.07|123.07|122.76|120.76|0
1620658800000|2021-05-10 15:00:00|122.36|120.36|122.76|120.76|123.57|121.57|122.36|120.36|0
1620659100000|2021-05-10 15:05:00|122.63|120.63|121.69|119.69|123.03|121.03|121.29|119.29|0
1620659400000|2021-05-10 15:10:00|121.55|119.55|121.95|119.95|122.35|120.35|121.15|119.15|0
1620659700000|2021-05-10 15:15:00|122.22|120.22|120.08|118.08|122.89|120.89|120.08|118.08|0
1620660000000|2021-05-10 15:20:00|119.95|117.95|119.02|117.02|119.95|117.95|118.5|116.5|0
1620660300000|2021-05-10 15:25:00|119.09|117.09|119.28|117.28|119.55|117.55|118.76|116.76|0
1620660600000|2021-05-10 15:30:00|119.15|117.15|119.41|117.41|119.94|117.94|118.75|116.75|0
1620660900000|2021-05-10 15:35:00|119.15|117.15|119.94|117.94|120.47|118.47|119.15|117.15|0
1620661200000|2021-05-10 15:40:00|120.07|118.07|119.41|117.41|120.6|118.6|119.27|117.27|0
1620661500000|2021-05-10 15:45:00|119.14|117.14|119.8|117.8|120.73|118.73|119.14|117.14|0
1620661800000|2021-05-10 15:50:00|119.67|117.67|119.01|117.01|120.33|118.33|119.01|117.01|0
1620662100000|2021-05-10 15:55:00|118.87|116.87|118.48|116.48|119.27|117.27|117.95|115.95|0
1620662400000|2021-05-10 16:00:00|118.34|116.34|118.34|116.34|119|117|118.08|116.08|0
1620662700000|2021-05-10 16:05:00|118.21|116.21|119.07|117.07|119.13|117.13|118.21|116.21|0
1620663000000|2021-05-10 16:10:00|119|117|118.2|116.2|119|117|117.94|115.94|0
1620663300000|2021-05-10 16:15:00|118.07|116.07|118.07|116.07|118.6|116.6|117.68|115.68|0
1620663600000|2021-05-10 16:20:00|118.2|116.2|117.54|115.54|118.2|116.2|117.41|115.41|0
1620663900000|2021-05-10 16:25:00|117.41|115.41|119.65|117.65|119.78|117.78|117.02|115.02|0
1620664200000|2021-05-10 16:30:00|119.78|117.78|119.91|117.91|120.04|118.04|119.25|117.25|0
1620664500000|2021-05-10 16:35:00|119.78|117.78|119.91|117.91|120.17|118.17|119.25|117.25|0
1620664800000|2021-05-10 16:40:00|119.84|117.84|120.57|118.57|120.97|118.97|119.64|117.64|0
1620665100000|2021-05-10 16:45:00|120.7|118.7|120.96|118.96|121.1|119.1|120.17|118.17|0
1620665400000|2021-05-10 16:50:00|120.83|118.83|121.09|119.09|121.09|119.09|120.03|118.03|0
1620665700000|2021-05-10 16:55:00|120.96|118.96|121.49|119.49|121.63|119.63|120.83|118.83|0
1620666000000|2021-05-10 17:00:00|121.36|119.36|121.22|119.22|122.43|120.43|120.82|118.82|0
1620666300000|2021-05-10 17:05:00|121.36|119.36|121.49|119.49|122.29|120.29|121.35|119.35|0
1620666600000|2021-05-10 17:10:00|121.35|119.35|120.95|118.95|121.89|119.89|120.95|118.95|0
1620666900000|2021-05-10 17:15:00|121.08|119.08|120.05|118.05|121.35|119.35|119.65|117.65|0
1620667200000|2021-05-10 17:20:00|120.12|118.12|119.38|117.38|120.12|118.12|118.98|116.98|0
1620667500000|2021-05-10 17:25:00|119.24|117.24|120.31|118.31|120.44|118.44|119.24|117.24|0
1620667800000|2021-05-10 17:30:00|120.44|118.44|120.84|118.84|121.25|119.25|120.04|118.04|0
1620668100000|2021-05-10 17:35:00|120.98|118.98|120.98|118.98|121.52|119.52|120.71|118.71|0
1620668400000|2021-05-10 17:40:00|121.11|119.11|121.51|119.51|122.19|120.19|120.84|118.84|0
1620668700000|2021-05-10 17:45:00|121.58|119.58|121.11|119.11|121.65|119.65|120.7|118.7|0
1620669000000|2021-05-10 17:50:00|121.04|119.04|121.24|119.24|121.37|119.37|120.57|118.57|0
1620669300000|2021-05-10 17:55:00|121.1|119.1|121.91|119.91|122.18|120.18|120.56|118.56|0
1620669600000|2021-05-10 18:00:00|122.04|120.04|122.99|120.99|123.81|121.81|121.5|119.5|0
1620669900000|2021-05-10 18:05:00|123.13|121.13|123.13|121.13|123.81|121.81|122.72|120.72|0
1620670200000|2021-05-10 18:10:00|122.99|120.99|126.28|124.28|127.13|125.13|122.6|120.6|0
1620670500000|2021-05-10 18:15:00|126.41|124.41|130.84|128.84|131.68|129.68|126.28|124.28|0
1620670800000|2021-05-10 18:20:00|130.7|128.7|130.7|128.7|133.37|131.37|130.42|128.42|0
1620671100000|2021-05-10 18:25:00|130.84|128.84|133.97|131.97|135.52|133.52|130.08|128.08|0
1620671400000|2021-05-10 18:30:00|134.67|132.67|133.82|131.82|136.23|134.23|133.54|131.54|0
1620671700000|2021-05-10 18:35:00|133.75|131.75|135.09|133.09|135.95|133.95|133.61|131.61|0
1620672000000|2021-05-10 18:40:00|134.95|132.95|136.66|134.66|136.8|134.8|134.81|132.81|0
1620672300000|2021-05-10 18:45:00|136.73|134.73|137.22|135.22|137.37|135.37|136.08|134.08|0
1620672600000|2021-05-10 18:50:00|137.37|135.37|138.23|136.23|139.53|137.53|137.22|135.22|0
1620672900000|2021-05-10 18:55:00|138.08|136.08|136.22|134.22|139.53|137.53|136.22|134.22|0
1620673200000|2021-05-10 19:00:00|136.36|134.36|136.5|134.5|137.08|135.08|135.22|133.22|0
1620673500000|2021-05-10 19:05:00|136.79|134.79|136.2|134.2|138.57|136.57|136.13|134.13|0
1620673800000|2021-05-10 19:10:00|136.13|134.13|135.56|133.56|136.56|134.56|134.14|132.14|0
1620674100000|2021-05-10 19:15:00|135.84|133.84|136.84|134.84|137.7|135.7|135.27|133.27|0
1620674400000|2021-05-10 19:20:00|137.12|135.12|137.41|135.41|138.7|136.7|136.41|134.41|0
1620674700000|2021-05-10 19:25:00|137.55|135.55|135.83|133.83|138.27|136.27|135.27|133.27|0
1620675000000|2021-05-10 19:30:00|136.12|134.12|134.84|132.84|137.4|135.4|134.69|132.69|0
1620675300000|2021-05-10 19:35:00|134.91|132.91|135.69|133.69|136.97|134.97|134.83|132.83|0
1620675600000|2021-05-10 19:40:00|135.54|133.54|135.4|133.4|136.11|134.11|135.11|133.11|0
1620675900000|2021-05-10 19:45:00|135.26|133.26|138.69|136.69|139.41|137.41|133.56|131.56|0
1620676200000|2021-05-10 19:50:00|138.4|136.4|142.05|140.05|142.05|140.05|138.4|136.4|0
1620676500000|2021-05-10 19:55:00|141.61|139.61|144.99|142.99|145.14|143.14|139.86|137.86|0
1620676800000|2021-05-10 20:00:00|144.1|142.1|146.33|144.33|147.07|145.07|143.22|141.22|0
1620677100000|2021-05-10 20:05:00|146.18|144.18|144.1|142.1|146.18|144.18|143.95|141.95|0
1620677400000|2021-05-10 20:10:00|144.79|142.79|146.41|144.41|148.56|146.56|144.21|142.21|0
1620677700000|2021-05-10 20:15:00|146.82|144.42|147.12|144.72|147.16|144.76|146.58|144.18|0
1620678000000|2021-05-10 20:20:00|147.09|144.69|147.15|144.75|147.24|144.84|147.01|144.61|0
1620678300000|2021-05-10 20:25:00|147.13|144.73|146.89|144.49|147.28|144.88|146.85|144.45|0
1620678600000|2021-05-10 20:30:00|146.9|144.5|146.3|143.9|147.34|144.94|145.86|143.46|0
1620678900000|2021-05-10 20:35:00|146.16|143.76|147.19|144.79|147.34|144.94|146.16|143.76|0
1620679200000|2021-05-10 20:40:00|147.04|144.64|147.63|145.23|147.78|145.38|147.04|144.64|0
1620679500000|2021-05-10 20:45:00|147.48|145.08|148.82|146.42|149.12|146.72|147.19|144.79|0
1620679800000|2021-05-10 20:50:00|148.97|146.57|151.67|149.27|152.42|150.02|148.97|146.57|0
1620680100000|2021-05-10 20:55:00|151.52|149.12|150.31|147.91|151.67|149.27|150.31|147.91|0
1620680400000|2021-05-10 21:00:00|150.42|148.02|149.96|147.56|150.48|148.08|149.79|147.39|0
1620680700000|2021-05-10 21:05:00|149.98|147.58|149.38|146.98|149.98|147.58|149.38|146.98|0
1620681000000|2021-05-10 21:10:00|149.47|147.07|149.13|146.73|149.51|147.11|149.13|146.73|0
1620681300000|2021-05-10 21:15:00|149.09|146.69|149.28|146.88|149.28|146.88|149.02|146.62|0
1620681600000|2021-05-10 21:20:00|149.24|146.84|149.18|146.78|149.24|146.84|148.99|146.59|0
1620681900000|2021-05-10 21:25:00|149.09|146.69|149.09|146.69|149.24|146.84|148.72|146.32|0
1620682200000|2021-05-10 21:30:00|149.13|146.73|149.15|146.75|149.15|146.75|149|146.6|0
1620682500000|2021-05-10 21:35:00|149.13|146.73|149.04|146.64|149.19|146.79|149.04|146.64|0
1620682800000|2021-05-10 21:40:00|149.13|146.73|149.02|146.62|149.13|146.73|149.02|146.62|0
1620683100000|2021-05-10 21:45:00|149.04|146.64|148.48|146.08|149.12|146.72|148.48|146.08|0
1620683400000|2021-05-10 21:50:00|148.36|145.96|148.13|145.73|148.36|145.96|148.13|145.73|0
1620683700000|2021-05-10 21:55:00|148.18|145.78|149.08|146.68|149.08|146.68|148.09|145.69|0
1620684000000|2021-05-10 22:00:00|149.68|147.28|147.96|145.56|149.68|147.28|147.36|144.96|0
1620684300000|2021-05-10 22:05:00|148.03|145.63|147.8|145.4|149.15|146.75|147.51|145.11|0
1620684600000|2021-05-10 22:10:00|147.95|145.55|148.25|145.85|148.4|146|147.36|144.96|0
1620684900000|2021-05-10 22:15:00|148.4|146|148.84|146.44|148.84|146.44|147.8|145.4|0
1620685200000|2021-05-10 22:20:00|148.69|146.29|148.77|146.37|148.99|146.59|147.95|145.55|0
1620685500000|2021-05-10 22:25:00|148.69|146.29|148.39|145.99|149.59|147.19|148.09|145.69|0
1620685800000|2021-05-10 22:30:00|148.24|145.84|147.49|145.09|148.39|145.99|147.35|144.95|0
1620686100000|2021-05-10 22:35:00|147.35|144.95|147.05|144.65|147.64|145.24|147.05|144.65|0
1620686400000|2021-05-10 22:40:00|147.2|144.8|146.6|144.2|147.2|144.8|146.53|144.13|0
1620686700000|2021-05-10 22:45:00|146.75|144.35|146.6|144.2|146.9|144.5|146.45|144.05|0
1620687000000|2021-05-10 22:50:00|146.45|144.05|145.86|143.46|146.45|144.05|145.86|143.46|0
1620687300000|2021-05-10 22:55:00|145.71|143.31|145.41|143.01|145.86|143.46|145.26|142.86|0
1620687600000|2021-05-10 23:00:00|145.26|142.86|145.26|142.86|145.63|143.23|145.26|142.86|0
1620687900000|2021-05-10 23:05:00|145.41|143.01|144.97|142.57|145.41|143.01|144.67|142.27|0
1620688200000|2021-05-10 23:10:00|144.82|142.42|146.29|143.89|146.29|143.89|144.67|142.27|0
1620688500000|2021-05-10 23:15:00|146.14|143.74|146.88|144.48|146.88|144.48|145.84|143.44|0
1620688800000|2021-05-10 23:20:00|147.03|144.63|146.14|143.74|147.25|144.85|145.84|143.44|0
1620689100000|2021-05-10 23:25:00|146.13|143.73|146.72|144.32|147.32|144.92|146.13|143.73|0
1620689400000|2021-05-10 23:30:00|146.87|144.47|147.02|144.62|147.17|144.77|146.43|144.03|0
1620689700000|2021-05-10 23:35:00|146.87|144.47|146.72|144.32|147.31|144.91|146.72|144.32|0
1620690000000|2021-05-10 23:40:00|146.87|144.47|147.01|144.61|147.16|144.76|146.72|144.32|0
1620690300000|2021-05-10 23:45:00|146.86|144.46|146.57|144.17|146.86|144.46|146.27|143.87|0
1620690600000|2021-05-10 23:50:00|146.71|144.31|146.56|144.16|146.71|144.31|146.41|144.01|0
1620690900000|2021-05-10 23:55:00|146.41|144.01|145.97|143.57|146.41|144.01|145.97|143.57|0
1620691200000|2021-05-11 00:00:00|146.12|143.72|146.71|144.31|146.71|144.31|145.08|142.68|0
1620691500000|2021-05-11 00:05:00|146.85|144.45|145.82|143.42|147.82|145.42|145.82|143.42|0
1620691800000|2021-05-11 00:10:00|145.67|143.27|145.52|143.12|145.96|143.56|145.37|142.97|0
1620692100000|2021-05-11 00:15:00|145.6|143.2|149.38|146.98|149.38|146.98|145.6|143.2|0
1620692400000|2021-05-11 00:20:00|149.53|147.13|148.92|146.52|149.83|147.43|148.48|146.08|0
1620692700000|2021-05-11 00:25:00|149.07|146.67|148.47|146.07|149.07|146.67|148.18|145.78|0
1620693000000|2021-05-11 00:30:00|148.4|146|148.4|146|148.77|146.37|148.03|145.63|0
1620693300000|2021-05-11 00:35:00|148.17|145.77|148.92|146.52|149.52|147.12|148.17|145.77|0
1620693600000|2021-05-11 00:40:00|149.22|146.82|152.68|150.28|152.76|150.36|149.22|146.82|0
1620693900000|2021-05-11 00:45:00|152.37|149.97|152.22|149.82|152.83|150.43|151.62|149.22|0
1620694200000|2021-05-11 00:50:00|152.37|149.97|158.04|155.64|161.31|158.91|152.37|149.97|0
1620694500000|2021-05-11 00:55:00|158.12|155.72|160.9|158.5|163.84|161.44|156.8|154.4|0
1620694800000|2021-05-11 01:00:00|161.05|158.65|165.81|163.41|167.37|164.97|161.05|158.65|0
1620695100000|2021-05-11 01:05:00|165.65|163.25|165.65|163.25|167.84|165.44|165.19|162.79|0
1620695400000|2021-05-11 01:10:00|165.49|163.09|164.8|162.4|166.43|164.03|164.41|162.01|0
1620695700000|2021-05-11 01:15:00|164.72|162.32|160.65|158.25|164.72|162.32|160.65|158.25|0
1620696000000|2021-05-11 01:20:00|160.8|158.4|160.95|158.55|161.41|159.01|160.49|158.09|0
1620696300000|2021-05-11 01:25:00|161.26|158.86|162.87|160.47|163.41|161.01|161.26|158.86|0
1620696600000|2021-05-11 01:30:00|163.18|160.78|164.03|161.63|164.19|161.79|162.48|160.08|0
1620696900000|2021-05-11 01:35:00|164.34|161.94|164.34|161.94|164.65|162.25|163.56|161.16|0
1620697200000|2021-05-11 01:40:00|164.18|161.78|166.05|163.65|168.09|165.69|164.18|161.78|0
1620697500000|2021-05-11 01:45:00|165.89|163.49|165.89|163.49|166.21|163.81|165.42|163.02|0
1620697800000|2021-05-11 01:50:00|166.05|163.65|166.09|163.69|166.36|163.96|164.88|162.48|0
1620698100000|2021-05-11 01:55:00|166.25|163.85|166.25|163.85|167.18|164.78|165.62|163.22|0
1620698400000|2021-05-11 02:00:00|166.17|163.77|170.17|167.77|170.32|167.92|166.09|163.69|0
1620698700000|2021-05-11 02:05:00|170.01|167.61|169.77|167.37|171.97|169.57|169.53|167.13|0
1620699000000|2021-05-11 02:10:00|169.93|167.53|170.4|168|170.87|168.47|169.46|167.06|0
1620699300000|2021-05-11 02:15:00|170.55|168.15|168.83|166.43|171.18|168.78|168.83|166.43|0
1620699600000|2021-05-11 02:20:00|168.52|166.12|168.98|166.58|169.76|167.36|168.36|165.96|0
1620699900000|2021-05-11 02:25:00|169.14|166.74|168.51|166.11|169.14|166.74|168.2|165.8|0
1620700200000|2021-05-11 02:30:00|168.35|165.95|167.88|165.48|168.98|166.58|167.73|165.33|0
1620700500000|2021-05-11 02:35:00|168.04|165.64|166.64|164.24|168.35|165.95|166.49|164.09|0
1620700800000|2021-05-11 02:40:00|166.57|164.17|167.57|165.17|167.88|165.48|166.26|163.86|0
1620701100000|2021-05-11 02:45:00|167.41|165.01|168.19|165.79|168.19|165.79|167.26|164.86|0
1620701400000|2021-05-11 02:50:00|168.27|165.87|169.43|167.03|169.59|167.19|167.57|165.17|0
1620701700000|2021-05-11 02:55:00|169.28|166.88|168.03|165.63|169.43|167.03|167.87|165.47|0
1620702000000|2021-05-11 03:00:00|167.87|165.47|168.18|165.78|168.81|166.41|167.87|165.47|0
1620702300000|2021-05-11 03:05:00|168.02|165.62|168.64|166.24|168.96|166.56|168.02|165.62|0
1620702600000|2021-05-11 03:10:00|168.49|166.09|168.64|166.24|168.95|166.55|168.49|166.09|0
1620702900000|2021-05-11 03:15:00|168.8|166.4|168.17|165.77|169.58|167.18|167.39|164.99|0
1620703200000|2021-05-11 03:20:00|168.33|165.93|167.63|165.23|168.48|166.08|167.08|164.68|0
1620703500000|2021-05-11 03:25:00|167.55|165.15|166.77|164.37|167.7|165.3|166.77|164.37|0
1620703800000|2021-05-11 03:30:00|166.61|164.21|165.68|163.28|167.08|164.68|165.68|163.28|0
1620704100000|2021-05-11 03:35:00|165.84|163.44|163.76|161.36|165.84|163.44|163.22|160.82|0
1620704400000|2021-05-11 03:40:00|163.83|161.43|164.14|161.74|164.29|161.89|163.37|160.97|0
1620704700000|2021-05-11 03:45:00|164.29|161.89|164.44|162.04|165.06|162.66|163.83|161.43|0
1620705000000|2021-05-11 03:50:00|164.6|162.2|164.59|162.19|165.21|162.81|164.44|162.04|0
1620705300000|2021-05-11 03:55:00|164.75|162.35|164.13|161.73|165.05|162.65|164.13|161.73|0
1620705600000|2021-05-11 04:00:00|164.06|161.66|163.82|161.42|164.13|161.73|163.21|160.81|0
1620705900000|2021-05-11 04:05:00|163.9|161.5|164.28|161.88|164.59|162.19|163.82|161.42|0
1620706200000|2021-05-11 04:10:00|164.12|161.72|165.04|162.64|165.05|162.65|164.12|161.72|0
1620706500000|2021-05-11 04:15:00|165.2|162.8|165.35|162.95|165.66|163.26|165.04|162.64|0
1620706800000|2021-05-11 04:20:00|165.04|162.64|164.88|162.48|165.35|162.95|164.88|162.48|0
1620707100000|2021-05-11 04:25:00|164.96|162.56|164.27|161.87|165.73|163.33|164.27|161.87|0
1620707400000|2021-05-11 04:30:00|164.42|162.02|164.42|162.02|164.57|162.17|164.11|161.71|0
1620707700000|2021-05-11 04:35:00|164.26|161.86|165.03|162.63|165.11|162.71|164.26|161.86|0
1620708000000|2021-05-11 04:40:00|165.18|162.78|166.11|163.71|166.19|163.79|165.03|162.63|0
1620708300000|2021-05-11 04:45:00|166.19|163.79|167.81|165.41|168.05|165.65|166.11|163.71|0
1620708600000|2021-05-11 04:50:00|167.97|165.57|166.72|164.32|168.12|165.72|166.41|164.01|0
1620708900000|2021-05-11 04:55:00|166.57|164.17|167.03|164.63|167.19|164.79|166.41|164.01|0
1620709200000|2021-05-11 05:00:00|166.87|164.47|166.1|163.7|167.34|164.94|166.1|163.7|0
1620709500000|2021-05-11 05:05:00|165.94|163.54|165.01|162.61|166.09|163.69|164.55|162.15|0
1620709800000|2021-05-11 05:10:00|164.86|162.46|163.47|161.07|165.17|162.77|163.47|161.07|0
1620710100000|2021-05-11 05:15:00|163.63|161.23|163.78|161.38|163.93|161.53|163.01|160.61|0
1620710400000|2021-05-11 05:20:00|163.62|161.22|163.62|161.22|163.62|161.22|163.01|160.61|0
1620710700000|2021-05-11 05:25:00|163.47|161.07|163.93|161.53|164.16|161.76|163.16|160.76|0
1620711000000|2021-05-11 05:30:00|164.01|161.61|162.11|159.71|164.08|161.68|161.8|159.4|0
1620711300000|2021-05-11 05:35:00|161.95|159.55|162.26|159.86|162.87|160.47|161.95|159.55|0
1620711600000|2021-05-11 05:40:00|161.95|159.55|159.96|157.56|161.95|159.55|159.96|157.56|0
1620711900000|2021-05-11 05:45:00|159.81|157.41|159.73|157.33|160.49|158.09|159.43|157.03|0
1620712200000|2021-05-11 05:50:00|160.04|157.64|159.73|157.33|160.19|157.79|159.58|157.18|0
1620712500000|2021-05-11 05:55:00|159.58|157.18|159.12|156.72|159.58|157.18|158.66|156.26|0
1620712800000|2021-05-11 06:00:00|159.27|156.87|159.42|157.02|159.88|157.48|158.51|156.11|0
1620713100000|2021-05-11 06:05:00|159.27|156.87|159.42|157.02|159.88|157.48|158.96|156.56|0
1620713400000|2021-05-11 06:10:00|159.57|157.17|160.64|158.24|160.95|158.55|159.26|156.86|0
1620713700000|2021-05-11 06:15:00|160.33|157.93|158.95|156.55|160.64|158.24|158.8|156.4|0
1620714000000|2021-05-11 06:20:00|159.11|156.71|159.03|156.63|159.56|157.16|158.49|156.09|0
1620714300000|2021-05-11 06:25:00|158.95|156.55|160.48|158.08|160.48|158.08|158.95|156.55|0
1620714600000|2021-05-11 06:30:00|160.63|158.23|160.32|157.92|161.24|158.84|159.71|157.31|0
1620714900000|2021-05-11 06:35:00|160.47|158.07|159.4|157|160.47|158.07|158.79|156.39|0
1620715200000|2021-05-11 06:40:00|159.25|156.85|158.79|156.39|159.4|157|158.48|156.08|0
1620715500000|2021-05-11 06:45:00|158.94|156.54|158.48|156.08|159.24|156.84|158.33|155.93|0
1620715800000|2021-05-11 06:50:00|158.33|155.93|158.32|155.92|158.94|156.54|157.41|155.01|0
1620716100000|2021-05-11 06:55:00|158.48|156.08|158.93|156.53|158.93|156.53|158.17|155.77|0
1620716400000|2021-05-11 07:00:00|158.78|156.38|153.51|151.11|159.24|156.84|153.05|150.65|0
1620716700000|2021-05-11 07:05:00|153.31|151.31|159|157|159.16|157.16|153|151|0
1620717000000|2021-05-11 07:10:00|159.16|157.16|161.87|159.87|162.97|160.97|159.16|157.16|0
1620717300000|2021-05-11 07:15:00|162.5|160.5|161.79|159.79|164.55|162.55|161.79|159.79|0
1620717600000|2021-05-11 07:20:00|161.86|159.86|160.92|158.92|162.18|160.18|159.51|157.51|0
1620717900000|2021-05-11 07:25:00|161.08|159.08|162.96|160.96|163.12|161.12|161.08|159.08|0
1620718200000|2021-05-11 07:30:00|163.63|161.63|165.24|163.24|165.4|163.4|163.47|161.47|0
1620718500000|2021-05-11 07:35:00|165.08|163.08|164.29|162.29|165.72|163.72|163.35|161.35|0
1620718800000|2021-05-11 07:40:00|164.37|162.37|165.87|163.87|166.03|164.03|164.37|162.37|0
1620719100000|2021-05-11 07:45:00|165.95|163.95|167.77|165.77|168.41|166.41|165.87|163.87|0
1620719400000|2021-05-11 07:50:00|167.7|165.7|168.12|166.12|169.16|167.16|166.06|164.06|0
1620719700000|2021-05-11 07:55:00|168.2|166.2|164.84|162.84|169.53|167.53|164.45|162.45|0
1620720000000|2021-05-11 08:00:00|164.92|162.92|168.94|166.94|168.94|166.94|164.29|162.29|0
1620720300000|2021-05-11 08:05:00|169.25|167.25|165.68|163.68|171.02|169.02|165.68|163.68|0
1620720600000|2021-05-11 08:10:00|165.6|163.6|169.09|167.09|169.25|167.25|165.29|163.29|0
1620720900000|2021-05-11 08:15:00|169.25|167.25|170.21|168.21|171.01|169.01|168.45|166.45|0
1620721200000|2021-05-11 08:20:00|170.05|168.05|168.61|166.61|170.85|168.85|167.18|165.18|0
1620721500000|2021-05-11 08:25:00|168.77|166.77|167.81|165.81|169.72|167.72|167.17|165.17|0
1620721800000|2021-05-11 08:30:00|167.65|165.65|167.96|165.96|168.6|166.6|166.22|164.22|0
1620722100000|2021-05-11 08:35:00|167.8|165.8|166.85|164.85|168.12|166.12|166.06|164.06|0
1620722400000|2021-05-11 08:40:00|166.69|164.69|166.06|164.06|167.33|165.33|164.8|162.8|0
1620722700000|2021-05-11 08:45:00|166.37|164.37|165.74|163.74|166.53|164.53|164.95|162.95|0
1620723000000|2021-05-11 08:50:00|165.58|163.58|166.05|164.05|166.84|164.84|165.58|163.58|0
1620723300000|2021-05-11 08:55:00|166.21|164.21|167.08|165.08|167.24|165.24|166.05|164.05|0
1620723600000|2021-05-11 09:00:00|167|165|163.53|161.53|167.47|165.47|163.53|161.53|0
1620723900000|2021-05-11 09:05:00|163.69|161.69|163.68|161.68|164.63|162.63|163.61|161.61|0
1620724200000|2021-05-11 09:10:00|163.53|161.53|163.99|161.99|164.15|162.15|162.12|160.12|0
1620724500000|2021-05-11 09:15:00|163.68|161.68|160.87|158.87|163.99|161.99|160.87|158.87|0
1620724800000|2021-05-11 09:20:00|160.95|158.95|163.52|161.52|163.52|161.52|160.72|158.72|0
1620725100000|2021-05-11 09:25:00|163.67|161.67|164.46|162.46|164.93|162.93|163.52|161.52|0
1620725400000|2021-05-11 09:30:00|164.61|162.61|163.36|161.36|164.93|162.93|163.2|161.2|0
1620725700000|2021-05-11 09:35:00|163.2|161.2|163.98|161.98|164.45|162.45|162.57|160.57|0
1620726000000|2021-05-11 09:40:00|164.14|162.14|163.35|161.35|164.77|162.77|163.19|161.19|0
1620726300000|2021-05-11 09:45:00|163.19|161.19|164.53|162.53|165.39|163.39|163.04|161.04|0
1620726600000|2021-05-11 09:50:00|164.6|162.6|164.6|162.6|165.07|163.07|164.29|162.29|0
1620726900000|2021-05-11 09:55:00|164.76|162.76|165.07|163.07|165.54|163.54|164.44|162.44|0
1620727200000|2021-05-11 10:00:00|164.75|162.75|166.8|164.8|166.96|164.96|163.97|161.97|0
1620727500000|2021-05-11 10:05:00|166.96|164.96|167.91|165.91|168.23|166.23|166.65|164.65|0
1620727800000|2021-05-11 10:10:00|168.07|166.07|166.8|164.8|168.87|166.87|166.48|164.48|0
1620728100000|2021-05-11 10:15:00|166.96|164.96|164.59|162.59|166.96|164.96|164.59|162.59|0
1620728400000|2021-05-11 10:20:00|164.9|162.9|166.16|164.16|166.16|164.16|164.74|162.74|0
1620728700000|2021-05-11 10:25:00|166.32|164.32|167.35|165.35|167.59|165.59|165.69|163.69|0
1620729000000|2021-05-11 10:30:00|167.43|165.43|169.34|167.34|169.5|167.5|167.27|165.27|0
1620729300000|2021-05-11 10:35:00|169.42|167.42|167.9|165.9|169.5|167.5|167.58|165.58|0
1620729600000|2021-05-11 10:40:00|168.06|166.06|169.97|167.97|170.29|168.29|168.06|166.06|0
1620729900000|2021-05-11 10:45:00|169.81|167.81|169.41|167.41|170.61|168.61|168.53|166.53|0
1620730200000|2021-05-11 10:50:00|169.33|167.33|166.15|164.15|169.65|167.65|166.15|164.15|0
1620730500000|2021-05-11 10:55:00|166.23|164.23|166.46|164.46|167.41|165.41|166.15|164.15|0
1620730800000|2021-05-11 11:00:00|166.62|164.62|166.14|164.14|166.77|164.77|165.75|163.75|0
1620731100000|2021-05-11 11:05:00|166.3|164.3|166.85|164.85|166.93|164.93|165.82|163.82|0
1620731400000|2021-05-11 11:10:00|166.77|164.77|166.29|164.29|167.25|165.25|166.13|164.13|0
1620731700000|2021-05-11 11:15:00|166.45|164.45|166.77|164.77|167.08|165.08|166.13|164.13|0
1620732000000|2021-05-11 11:20:00|166.61|164.61|167.87|165.87|168.03|166.03|166.61|164.61|0
1620732300000|2021-05-11 11:25:00|168.03|166.03|167.87|165.87|169.31|167.31|167.71|165.71|0
1620732600000|2021-05-11 11:30:00|168.03|166.03|169.94|167.94|170.11|168.11|167.71|165.71|0
1620732900000|2021-05-11 11:35:00|169.78|167.78|170.26|168.26|170.42|168.42|169.46|167.46|0
1620733200000|2021-05-11 11:40:00|170.35|168.35|167.55|165.55|170.42|168.42|167.55|165.55|0
1620733500000|2021-05-11 11:45:00|167.39|165.39|167.38|165.38|168.18|166.18|167.23|165.23|0
1620733800000|2021-05-11 11:50:00|167.23|165.23|168.34|166.34|168.66|166.66|167.07|165.07|0
1620734100000|2021-05-11 11:55:00|168.5|166.5|171.54|169.54|171.54|169.54|168.34|166.34|0
1620734400000|2021-05-11 12:00:00|172.18|170.18|169.45|167.45|172.18|170.18|169.45|167.45|0
1620734700000|2021-05-11 12:05:00|168.97|166.97|171.05|169.05|172.02|170.02|168.65|166.65|0
1620735000000|2021-05-11 12:10:00|171.37|169.37|172.91|170.91|172.99|170.99|171.37|169.37|0
1620735300000|2021-05-11 12:15:00|172.98|170.98|177.14|175.14|177.38|175.38|172.01|170.01|0
1620735600000|2021-05-11 12:20:00|177.38|175.38|178.53|176.53|178.53|176.53|175.58|173.58|0
1620735900000|2021-05-11 12:25:00|178.62|176.62|181.63|179.63|181.82|179.82|176.29|174.29|0
1620736200000|2021-05-11 12:30:00|181.3|179.3|181.47|179.47|182.47|180.47|180.47|178.47|0
1620736500000|2021-05-11 12:35:00|181.63|179.63|181.24|179.24|182.71|180.71|179.81|177.81|0
1620736800000|2021-05-11 12:40:00|181.4|179.4|180.91|178.91|182.38|180.38|180.91|178.91|0
1620737100000|2021-05-11 12:45:00|181.07|179.07|181.65|179.65|182.54|180.54|180.25|178.25|0
1620737400000|2021-05-11 12:50:00|181.73|179.73|182.06|180.06|182.39|180.39|181.24|179.24|0
1620737700000|2021-05-11 12:55:00|182.22|180.22|183.54|181.54|184.2|182.2|181.4|179.4|0
1620738000000|2021-05-11 13:00:00|183.87|181.87|183.7|181.7|184.87|182.87|182.55|180.55|0
1620738300000|2021-05-11 13:05:00|183.87|181.87|185.19|183.19|186.53|184.53|182.88|180.88|0
1620738600000|2021-05-11 13:10:00|184.53|182.53|184.36|182.36|187.03|185.03|183.86|181.86|0
1620738900000|2021-05-11 13:15:00|184.53|182.53|183.37|181.37|184.69|182.69|182.71|180.71|0
1620739200000|2021-05-11 13:20:00|183.2|181.2|182.04|180.04|183.37|181.37|181.22|179.22|0
1620739500000|2021-05-11 13:25:00|181.88|179.88|180.07|178.07|182.04|180.04|179.58|177.58|0
1620739800000|2021-05-11 13:30:00|179.91|177.91|183.73|181.73|183.73|181.73|177.63|175.63|0
1620740100000|2021-05-11 13:35:00|183.9|181.9|180.9|178.9|183.9|181.9|178.6|176.6|0
1620740400000|2021-05-11 13:40:00|181.07|179.07|173.22|171.22|181.57|179.57|173.22|171.22|0
1620740700000|2021-05-11 13:45:00|173.47|171.47|176.64|174.64|176.64|174.64|173.47|171.47|0
1620741000000|2021-05-11 13:50:00|176.81|174.81|171.59|169.59|176.81|174.81|171.42|169.42|0
1620741300000|2021-05-11 13:55:00|171.75|169.75|165.66|163.66|172.88|170.88|165.66|163.66|0
1620741600000|2021-05-11 14:00:00|165.82|163.82|164.32|162.32|167.09|165.09|162.89|160.89|0
1620741900000|2021-05-11 14:05:00|164.4|162.4|170.25|168.25|170.25|168.25|163.52|161.52|0
1620742200000|2021-05-11 14:10:00|170.42|168.42|172.96|170.96|174.1|172.1|168.97|166.97|0
1620742500000|2021-05-11 14:15:00|173.13|171.13|176.54|174.54|179.65|177.65|173.13|171.13|0
1620742800000|2021-05-11 14:20:00|175.24|173.24|180.63|178.63|180.63|178.63|172.82|170.82|0
1620743100000|2021-05-11 14:25:00|181.13|179.13|188.06|186.06|188.56|186.56|180.8|178.8|0
1620743400000|2021-05-11 14:30:00|187.89|185.89|192.85|190.85|193.69|191.69|187.89|185.89|0
1620743700000|2021-05-11 14:35:00|193.01|191.01|197.25|195.25|198.45|196.45|192.68|190.68|0
1620744000000|2021-05-11 14:40:00|196.74|194.74|193.97|191.97|198.61|196.61|191.09|189.09|0
1620744300000|2021-05-11 14:45:00|194.99|192.99|189.73|187.73|200.15|198.15|189.06|187.06|0
1620744600000|2021-05-11 14:50:00|190.24|188.24|188.09|186.09|191.25|189.25|186.42|184.42|0
1620744900000|2021-05-11 14:55:00|188.26|186.26|187.75|185.75|188.93|186.93|184.41|182.41|0
1620745200000|2021-05-11 15:00:00|187.92|185.92|193.51|191.51|193.51|191.51|186.58|184.58|0
1620745500000|2021-05-11 15:05:00|193.17|191.17|192.14|190.14|195.05|193.05|189.94|187.94|0
1620745800000|2021-05-11 15:10:00|192.31|190.31|187.66|185.66|194.02|192.02|187.66|185.66|0
1620746100000|2021-05-11 15:15:00|187.74|185.74|180.44|178.44|190.61|188.61|180.44|178.44|0
1620746400000|2021-05-11 15:20:00|180.11|178.11|179.12|177.12|180.6|178.6|178.63|176.63|0
1620746700000|2021-05-11 15:25:00|178.96|176.96|170.98|168.98|179.12|177.12|170.98|168.98|0
1620747000000|2021-05-11 15:30:00|171.15|169.15|170.66|168.66|173.26|171.26|170.5|168.5|0
1620747300000|2021-05-11 15:35:00|170.82|168.82|170.17|168.17|171.14|169.14|168.88|166.88|0
1620747600000|2021-05-11 15:40:00|170.65|168.65|176.05|174.05|176.05|174.05|170.01|168.01|0
1620747900000|2021-05-11 15:45:00|175.88|173.88|171.62|169.62|176.05|174.05|171.14|169.14|0
1620748200000|2021-05-11 15:50:00|171.71|169.71|169.69|167.69|174.23|172.23|169.37|167.37|0
1620748500000|2021-05-11 15:55:00|169.85|167.85|171.3|169.3|171.46|169.46|169.05|167.05|0
1620748800000|2021-05-11 16:00:00|170.66|168.66|171.14|169.14|173.08|171.08|168.89|166.89|0
1620749100000|2021-05-11 16:05:00|171.3|169.3|171.62|169.62|172.11|170.11|169.04|167.04|0
1620749400000|2021-05-11 16:10:00|171.38|169.38|170.81|168.81|172.43|170.43|170|168|0
1620749700000|2021-05-11 16:15:00|170.33|168.33|169.84|167.84|172.26|170.26|168.72|166.72|0
1620750000000|2021-05-11 16:20:00|170.16|168.16|170.97|168.97|173.23|171.23|169.84|167.84|0
1620750300000|2021-05-11 16:25:00|171.13|169.13|174.95|172.95|175.52|173.52|171.13|169.13|0
1620750600000|2021-05-11 16:30:00|174.86|172.86|177.96|175.96|178.94|176.94|174.53|172.53|0
1620750900000|2021-05-11 16:35:00|177.3|175.3|175.83|173.83|178.29|176.29|174.04|172.04|0
1620751200000|2021-05-11 16:40:00|175.5|173.5|179.93|177.93|180.26|178.26|175.26|173.26|0
1620751500000|2021-05-11 16:45:00|179.27|177.27|180.75|178.75|181.25|179.25|178.94|176.94|0
1620751800000|2021-05-11 16:50:00|180.42|178.42|185.52|183.52|186.35|184.35|180.26|178.26|0
1620752100000|2021-05-11 16:55:00|185.18|183.18|184.47|182.47|186.02|184.02|184.02|182.02|0
1620752400000|2021-05-11 17:00:00|184.64|182.64|180.04|178.04|185.46|183.46|180.04|178.04|0
1620752700000|2021-05-11 17:05:00|179.96|177.96|179.07|177.07|181.37|179.37|178.74|176.74|0
1620753000000|2021-05-11 17:10:00|179.23|177.23|180.54|178.54|180.87|178.87|177.93|175.93|0
1620753300000|2021-05-11 17:15:00|180.21|178.21|177.76|175.76|181.69|179.69|176.46|174.46|0
1620753600000|2021-05-11 17:20:00|177.92|175.92|175.97|173.97|178.08|176.08|175.65|173.65|0
1620753900000|2021-05-11 17:25:00|175.81|173.81|172.75|170.75|176.13|174.13|172.59|170.59|0
1620754200000|2021-05-11 17:30:00|172.59|170.59|171.6|169.6|172.75|170.75|171.12|169.12|0
1620754500000|2021-05-11 17:35:00|171.44|169.44|170.25|168.25|172.4|170.4|170.16|168.16|0
1620754800000|2021-05-11 17:40:00|170|168|169.21|167.21|170.48|168.48|168.89|166.89|0
1620755100000|2021-05-11 17:45:00|169.05|167.05|169.84|167.84|170.32|168.32|168.41|166.41|0
1620755400000|2021-05-11 17:50:00|169.92|167.92|175.46|173.46|175.46|173.46|169.6|167.6|0
1620755700000|2021-05-11 17:55:00|175.3|173.3|171.59|169.59|175.46|173.46|170.47|168.47|0
1620756000000|2021-05-11 18:00:00|170.63|168.63|169.67|167.67|172.23|170.23|168.88|166.88|0
1620756300000|2021-05-11 18:05:00|169.6|167.6|173.84|171.84|174.16|172.16|168.56|166.56|0
1620756600000|2021-05-11 18:10:00|173.51|171.51|177.08|175.08|177.08|175.08|172.87|170.87|0
1620756900000|2021-05-11 18:15:00|177.24|175.24|176.26|174.26|178.71|176.71|176.1|174.1|0
1620757200000|2021-05-11 18:20:00|175.78|173.78|173.36|171.36|176.59|174.59|173.2|171.2|0
1620757500000|2021-05-11 18:25:00|173.68|171.68|168.89|166.89|174.48|172.48|168.74|166.74|0
1620757800000|2021-05-11 18:30:00|169.45|167.45|174.48|172.48|176.1|174.1|169.37|167.37|0
1620758100000|2021-05-11 18:35:00|174.64|172.64|176.9|174.9|178.04|176.04|173.19|171.19|0
1620758400000|2021-05-11 18:40:00|176.58|174.58|175.76|173.76|179.18|177.18|175.2|173.2|0
1620758700000|2021-05-11 18:45:00|175.93|173.93|172.86|170.86|176.74|174.74|172.86|170.86|0
1620759000000|2021-05-11 18:50:00|172.7|170.7|172.86|170.86|175.6|173.6|171.26|169.26|0
1620759300000|2021-05-11 18:55:00|172.78|170.78|173.02|171.02|174.47|172.47|171.74|169.74|0
1620759600000|2021-05-11 19:00:00|172.7|170.7|172.85|170.85|173.82|171.82|171.1|169.1|0
1620759900000|2021-05-11 19:05:00|173.02|171.02|174.94|172.94|175.59|173.59|171.89|169.89|0
1620760200000|2021-05-11 19:10:00|174.46|172.46|176.88|174.88|177.05|175.05|174.14|172.14|0
1620760500000|2021-05-11 19:15:00|176.56|174.56|170.77|168.77|177.37|175.37|170.61|168.61|0
1620760800000|2021-05-11 19:20:00|170.61|168.61|169.55|167.55|171.93|169.93|169.15|167.15|0
1620761100000|2021-05-11 19:25:00|169.47|167.47|170.11|168.11|170.11|168.11|166.31|164.31|0
1620761400000|2021-05-11 19:30:00|169.95|167.95|177.36|175.36|177.36|175.36|169.15|167.15|0
1620761700000|2021-05-11 19:35:00|176.87|174.87|180.14|178.14|181.64|179.64|176.71|174.71|0
1620762000000|2021-05-11 19:40:00|180.46|178.46|177.68|175.68|180.46|178.46|176.47|174.47|0
1620762300000|2021-05-11 19:45:00|178.01|176.01|173.15|171.15|178.17|176.17|172.67|170.67|0
1620762600000|2021-05-11 19:50:00|172.51|170.51|173.15|171.15|174.76|172.76|170.44|168.44|0
1620762900000|2021-05-11 19:55:00|173.79|171.79|172.18|170.18|175.73|173.73|170.91|168.91|0
1620763200000|2021-05-11 20:00:00|171.55|169.55|172.34|170.34|172.5|170.5|168.79|166.79|0
1620763500000|2021-05-11 20:05:00|172.5|170.5|172.5|170.5|173.62|171.62|171.86|169.86|0
1620763800000|2021-05-11 20:10:00|172.66|170.66|175.8|173.8|175.96|173.96|172.02|170.02|0
1620764100000|2021-05-11 20:15:00|175.5|173.1|175.97|173.57|176.28|173.88|175.4|173|0
1620764400000|2021-05-11 20:20:00|176.06|173.66|175.97|173.57|176.11|173.71|175.85|173.45|0
1620764700000|2021-05-11 20:25:00|176.02|173.62|175.9|173.5|176.04|173.64|175.9|173.5|0
1620765000000|2021-05-11 20:30:00|176.48|174.08|177.13|174.73|177.13|174.73|176.15|173.75|0
1620765300000|2021-05-11 20:35:00|176.96|174.56|177.45|175.05|177.45|175.05|176.8|174.4|0
1620765600000|2021-05-11 20:40:00|176.96|174.56|177.12|174.72|177.28|174.88|175.99|173.59|0
1620765900000|2021-05-11 20:45:00|176.96|174.56|176.14|173.74|177.45|175.05|175.82|173.42|0
1620766200000|2021-05-11 20:50:00|176.31|173.91|176.47|174.07|176.47|174.07|175.82|173.42|0
1620766500000|2021-05-11 20:55:00|176.3|173.9|175.6|173.2|176.3|173.9|175.33|172.93|0
1620766800000|2021-05-11 21:00:00|175.62|173.22|175.5|173.1|175.72|173.32|175.41|173.01|0
1620767100000|2021-05-11 21:05:00|175.57|173.17|175.64|173.24|175.64|173.24|175.5|173.1|0
1620767400000|2021-05-11 21:10:00|175.5|173.1|175.57|173.17|175.59|173.19|175.5|173.1|0
1620767700000|2021-05-11 21:15:00|175.59|173.19|175.51|173.11|175.59|173.19|175.51|173.11|0
1620768000000|2021-05-11 21:20:00|175.35|172.95|175.56|173.16|175.56|173.16|175.35|172.95|0
1620768300000|2021-05-11 21:25:00|175.94|173.54|176.1|173.7|176.51|174.11|175.72|173.32|0
1620768600000|2021-05-11 21:30:00|176.05|173.65|175.98|173.58|176.12|173.72|175.96|173.56|0
1620768900000|2021-05-11 21:35:00|176|173.6|176.1|173.7|176.36|173.96|175.98|173.58|0
1620769200000|2021-05-11 21:40:00|176.12|173.72|176|173.6|176.12|173.72|176|173.6|0
1620769500000|2021-05-11 21:45:00|176.02|173.62|176.16|173.76|176.35|173.95|175.97|173.57|0
1620769800000|2021-05-11 21:50:00|176.24|173.84|175.95|173.55|176.24|173.84|175.88|173.48|0
1620770100000|2021-05-11 21:55:00|175.88|173.48|175.85|173.45|175.88|173.48|175.73|173.33|0
1620770400000|2021-05-11 22:00:00|175.62|173.22|176.02|173.62|176.67|174.27|174.89|172.49|0
1620770700000|2021-05-11 22:05:00|175.7|173.3|175.21|172.81|175.7|173.3|175.05|172.65|0
1620771000000|2021-05-11 22:10:00|175.13|172.73|174.88|172.48|175.37|172.97|174.88|172.48|0
1620771300000|2021-05-11 22:15:00|174.56|172.16|174.24|171.84|174.56|172.16|174.24|171.84|0
1620771600000|2021-05-11 22:20:00|174.56|172.16|174.56|172.16|174.72|172.32|174.39|171.99|0
1620771900000|2021-05-11 22:25:00|174.39|171.99|174.23|171.83|174.72|172.32|174.23|171.83|0
1620772200000|2021-05-11 22:30:00|174.07|171.67|175.2|172.8|176.01|173.61|173.75|171.35|0
1620772500000|2021-05-11 22:35:00|175.03|172.63|174.71|172.31|175.03|172.63|174.39|171.99|0
1620772800000|2021-05-11 22:40:00|174.55|172.15|174.38|171.98|174.71|172.31|174.22|171.82|0
1620773100000|2021-05-11 22:45:00|174.22|171.82|174.22|171.82|174.71|172.31|174.06|171.66|0
1620773400000|2021-05-11 22:50:00|174.38|171.98|174.54|172.14|174.54|172.14|174.22|171.82|0
1620773700000|2021-05-11 22:55:00|174.38|171.98|174.86|172.46|175.34|172.94|174.38|171.98|0
1620774000000|2021-05-11 23:00:00|174.7|172.3|176.15|173.75|176.96|174.56|174.7|172.3|0
1620774300000|2021-05-11 23:05:00|175.99|173.59|177.28|174.88|177.61|175.21|175.83|173.43|0
1620774600000|2021-05-11 23:10:00|177.12|174.72|176.15|173.75|177.28|174.88|176.15|173.75|0
1620774900000|2021-05-11 23:15:00|176.31|173.91|175.98|173.58|176.63|174.23|175.66|173.26|0
1620775200000|2021-05-11 23:20:00|175.82|173.42|175.65|173.25|175.98|173.58|175.17|172.77|0
1620775500000|2021-05-11 23:25:00|175.49|173.09|175.17|172.77|175.65|173.25|174.84|172.44|0
1620775800000|2021-05-11 23:30:00|175|172.6|175|172.6|175.49|173.09|175|172.6|0
1620776100000|2021-05-11 23:35:00|175.16|172.76|174.35|171.95|175.65|173.25|173.71|171.31|0
1620776400000|2021-05-11 23:40:00|174.44|172.04|173.71|171.31|174.52|172.12|173.71|171.31|0
1620776700000|2021-05-11 23:45:00|173.55|171.15|173.38|170.98|174.67|172.27|173.22|170.82|0
1620777000000|2021-05-11 23:50:00|173.54|171.14|172.42|170.02|174.03|171.63|172.26|169.86|0
1620777300000|2021-05-11 23:55:00|172.26|169.86|171.62|169.22|172.58|170.18|171.62|169.22|0
1620777600000|2021-05-12 00:00:00|171.46|169.06|171.14|168.74|171.94|169.54|170.82|168.42|0
1620777900000|2021-05-12 00:05:00|170.98|168.58|170.34|167.94|171.14|168.74|169.07|166.67|0
1620778200000|2021-05-12 00:10:00|170.26|167.86|169.7|167.3|170.34|167.94|169.38|166.98|0
1620778500000|2021-05-12 00:15:00|169.54|167.14|169.46|167.06|170.33|167.93|169.22|166.82|0
1620778800000|2021-05-12 00:20:00|169.54|167.14|170.33|167.93|170.33|167.93|169.54|167.14|0
1620779100000|2021-05-12 00:25:00|170.17|167.77|171.44|169.04|171.44|169.04|170.17|167.77|0
1620779400000|2021-05-12 00:30:00|171.6|169.2|173.84|171.44|174.33|171.93|171.6|169.2|0
1620779700000|2021-05-12 00:35:00|173.76|171.36|176.26|173.86|176.59|174.19|173.52|171.12|0
1620780000000|2021-05-12 00:40:00|176.18|173.78|182.65|180.25|182.98|180.58|176.18|173.78|0
1620780300000|2021-05-12 00:45:00|182.48|180.08|182.65|180.25|184.14|181.74|180.67|178.27|0
1620780600000|2021-05-12 00:50:00|182.81|180.41|182.48|180.08|183.14|180.74|181.82|179.42|0
1620780900000|2021-05-12 00:55:00|182.31|179.91|182.64|180.24|183.97|181.57|182.15|179.75|0
1620781200000|2021-05-12 01:00:00|182.48|180.08|183.14|180.74|183.97|181.57|182.48|180.08|0
1620781500000|2021-05-12 01:05:00|183.3|180.9|181.93|179.53|183.63|181.23|180.16|177.76|0
1620781800000|2021-05-12 01:10:00|181.77|179.37|183.08|180.68|183.33|180.93|181.77|179.37|0
1620782100000|2021-05-12 01:15:00|183.24|180.84|180.14|177.74|183.24|180.84|180.14|177.74|0
1620782400000|2021-05-12 01:20:00|179.81|177.41|180.3|177.9|181.44|179.04|179.81|177.41|0
1620782700000|2021-05-12 01:25:00|180.13|177.73|180.94|178.54|180.95|178.55|179.97|177.57|0
1620783000000|2021-05-12 01:30:00|180.62|178.22|182.41|180.01|182.74|180.34|179.32|176.92|0
1620783300000|2021-05-12 01:35:00|182.57|180.17|182.24|179.84|184.05|181.65|182.24|179.84|0
1620783600000|2021-05-12 01:40:00|182.17|179.77|180.37|177.97|183.23|180.83|178.99|176.59|0
1620783900000|2021-05-12 01:45:00|180.45|178.05|181.1|178.7|181.76|179.36|180.45|178.05|0
1620784200000|2021-05-12 01:50:00|180.94|178.54|183.4|181|183.73|181.33|180.12|177.72|0
1620784500000|2021-05-12 01:55:00|183.56|181.16|183.07|180.67|183.73|181.33|182.24|179.84|0
1620784800000|2021-05-12 02:00:00|182.9|180.5|179.79|177.39|183.23|180.83|179.3|176.9|0
1620785100000|2021-05-12 02:05:00|179.95|177.55|179.79|177.39|180.6|178.2|179.3|176.9|0
1620785400000|2021-05-12 02:10:00|179.62|177.22|179.3|176.9|179.95|177.55|178.65|176.25|0
1620785700000|2021-05-12 02:15:00|179.46|177.06|179.62|177.22|180.44|178.04|178.64|176.24|0
1620786000000|2021-05-12 02:20:00|179.46|177.06|179.45|177.05|180.35|177.95|178.97|176.57|0
1620786300000|2021-05-12 02:25:00|179.29|176.89|179.13|176.73|179.29|176.89|177.67|175.27|0
1620786600000|2021-05-12 02:30:00|179.29|176.89|180.59|178.19|181.08|178.68|178.24|175.84|0
1620786900000|2021-05-12 02:35:00|180.43|178.03|180.42|178.02|180.92|178.52|179.61|177.21|0
1620787200000|2021-05-12 02:40:00|180.34|177.94|180.42|178.02|181.57|179.17|180.1|177.7|0
1620787500000|2021-05-12 02:45:00|180.67|178.27|180.74|178.34|181.07|178.67|179.93|177.53|0
1620787800000|2021-05-12 02:50:00|180.58|178.18|180.41|178.01|180.74|178.34|179.76|177.36|0
1620788100000|2021-05-12 02:55:00|180.34|177.94|181.39|178.99|181.39|178.99|180.09|177.69|0
1620788400000|2021-05-12 03:00:00|181.07|178.67|180.41|178.01|182.38|179.98|180.41|178.01|0
1620788700000|2021-05-12 03:05:00|180.25|177.85|179.27|176.87|181.39|178.99|179.27|176.87|0
1620789000000|2021-05-12 03:10:00|179.43|177.03|180.73|178.33|180.73|178.33|179.27|176.87|0
1620789300000|2021-05-12 03:15:00|180.89|178.49|181.87|179.47|182.2|179.8|180.24|177.84|0
1620789600000|2021-05-12 03:20:00|181.71|179.31|184.17|181.77|184.67|182.27|181.22|178.82|0
1620789900000|2021-05-12 03:25:00|184.01|181.61|182.69|180.29|184.17|181.77|181.95|179.55|0
1620790200000|2021-05-12 03:30:00|182.85|180.45|182.36|179.96|183.18|180.78|181.38|178.98|0
1620790500000|2021-05-12 03:35:00|182.52|180.12|186.99|184.59|187.74|185.34|182.36|179.96|0
1620790800000|2021-05-12 03:40:00|186.65|184.25|187.24|184.84|188.15|185.75|186.07|183.67|0
1620791100000|2021-05-12 03:45:00|186.98|184.58|190.83|188.43|191.85|189.45|186.98|184.58|0
1620791400000|2021-05-12 03:50:00|190.67|188.27|191.59|189.19|192.43|190.03|189.99|187.59|0
1620791700000|2021-05-12 03:55:00|191.42|189.02|192.42|190.02|193.77|191.37|191.25|188.85|0
1620792000000|2021-05-12 04:00:00|192.25|189.85|192.76|190.36|193.09|190.69|191.42|189.02|0
1620792300000|2021-05-12 04:05:00|192.92|190.52|194.61|192.21|195.12|192.72|192.42|190.02|0
1620792600000|2021-05-12 04:10:00|194.44|192.04|194.27|191.87|195.28|192.88|193.76|191.36|0
1620792900000|2021-05-12 04:15:00|194.44|192.04|196.92|194.52|196.92|194.52|194.27|191.87|0
1620793200000|2021-05-12 04:20:00|196.75|194.35|196.92|194.52|198.45|196.05|196.24|193.84|0
1620793500000|2021-05-12 04:25:00|196.75|194.35|196.24|193.84|196.92|194.52|195.9|193.5|0
1620793800000|2021-05-12 04:30:00|196.07|193.67|193.13|190.73|196.07|193.67|192.2|189.8|0
1620794100000|2021-05-12 04:35:00|192.96|190.56|194.13|191.73|194.8|192.4|192.79|190.39|0
1620794400000|2021-05-12 04:40:00|193.79|191.39|194.62|192.22|195.3|192.9|193.46|191.06|0
1620794700000|2021-05-12 04:45:00|194.79|192.39|194.12|191.72|195.63|193.23|193.79|191.39|0
1620795000000|2021-05-12 04:50:00|194.04|191.64|191.95|189.55|194.29|191.89|191.29|188.89|0
1620795300000|2021-05-12 04:55:00|191.87|189.47|190.29|187.89|191.87|189.47|190.13|187.73|0
1620795600000|2021-05-12 05:00:00|190.46|188.06|187.98|185.58|190.62|188.22|187.98|185.58|0
1620795900000|2021-05-12 05:05:00|187.82|185.42|186.34|183.94|188.31|185.91|186.34|183.94|0
1620796200000|2021-05-12 05:10:00|186.18|183.78|185.22|182.82|187.65|185.25|185.22|182.82|0
1620796500000|2021-05-12 05:15:00|184.89|182.49|185.87|183.47|185.87|183.47|184.4|182|0
1620796800000|2021-05-12 05:20:00|185.79|183.39|186.12|183.72|186.86|184.46|185.54|183.14|0
1620797100000|2021-05-12 05:25:00|186.36|183.96|184.55|182.15|186.36|183.96|184.23|181.83|0
1620797400000|2021-05-12 05:30:00|184.39|181.99|185.21|182.81|185.86|183.46|184.39|181.99|0
1620797700000|2021-05-12 05:35:00|184.71|182.31|182.93|180.53|184.71|182.31|181.95|179.55|0
1620798000000|2021-05-12 05:40:00|182.77|180.37|185.73|183.33|186.23|183.83|182.44|180.04|0
1620798300000|2021-05-12 05:45:00|185.57|183.17|186.39|183.99|187.05|184.65|184.74|182.34|0
1620798600000|2021-05-12 05:50:00|186.22|183.82|186.89|184.49|187.72|185.32|185.56|183.16|0
1620798900000|2021-05-12 05:55:00|187.22|184.82|188.38|185.98|188.63|186.23|186.88|184.48|0
1620799200000|2021-05-12 06:00:00|188.21|185.81|186.05|183.65|189.21|186.81|186.05|183.65|0
1620799500000|2021-05-12 06:05:00|185.72|183.32|185.72|183.32|186.71|184.31|183.83|181.43|0
1620799800000|2021-05-12 06:10:00|186.05|183.65|185.71|183.31|186.21|183.81|184.72|182.32|0
1620800100000|2021-05-12 06:15:00|186.13|183.73|183.49|181.09|186.13|183.73|183.24|180.84|0
1620800400000|2021-05-12 06:20:00|183.65|181.25|183.07|180.67|183.9|181.5|182.09|179.69|0
1620800700000|2021-05-12 06:25:00|182.91|180.51|182.91|180.51|183.4|181|182.42|180.02|0
1620801000000|2021-05-12 06:30:00|182.83|180.43|184.05|181.65|184.22|181.82|182.25|179.85|0
1620801300000|2021-05-12 06:35:00|183.98|181.58|182.57|180.17|184.05|181.65|181.59|179.19|0
1620801600000|2021-05-12 06:40:00|182.25|179.85|183.72|181.32|183.89|181.49|182.25|179.85|0
1620801900000|2021-05-12 06:45:00|183.64|181.24|184.54|182.14|185.04|182.64|183.06|180.66|0
1620802200000|2021-05-12 06:50:00|184.21|181.81|182.73|180.33|184.21|181.81|182.4|180|0
1620802500000|2021-05-12 06:55:00|182.57|180.17|180.77|178.37|182.57|180.17|180.28|177.88|0
1620802800000|2021-05-12 07:00:00|180.93|178.53|178.9|176.5|181.58|179.18|177.36|174.96|0
1620803100000|2021-05-12 07:05:00|178.78|176.78|179.42|177.42|179.67|177.67|177.81|175.81|0
1620803400000|2021-05-12 07:10:00|179.59|177.59|182.68|180.68|182.68|180.68|178.45|176.45|0
1620803700000|2021-05-12 07:15:00|182.85|180.85|178.77|176.77|182.85|180.85|178.28|176.28|0
1620804000000|2021-05-12 07:20:00|178.45|176.45|177.72|175.72|178.61|176.61|177.4|175.4|0
1620804300000|2021-05-12 07:25:00|177.96|175.96|176.34|174.34|178.6|176.6|176.34|174.34|0
1620804600000|2021-05-12 07:30:00|176.02|174.02|177.63|175.63|177.95|175.95|175.86|173.86|0
1620804900000|2021-05-12 07:35:00|177.79|175.79|177.79|175.79|178.11|176.11|176.18|174.18|0
1620805200000|2021-05-12 07:40:00|177.63|175.63|176.17|174.17|178.11|176.11|175.69|173.69|0
1620805500000|2021-05-12 07:45:00|176.01|174.01|173.86|171.86|176.66|174.66|173.3|171.3|0
1620805800000|2021-05-12 07:50:00|173.93|171.93|173.42|171.42|174.49|172.49|173.1|171.1|0
1620806100000|2021-05-12 07:55:00|173.26|171.26|174.68|172.68|175.02|173.02|171.5|169.5|0
1620806400000|2021-05-12 08:00:00|174.36|172.36|175.16|173.16|175.32|173.32|173.72|171.72|0
1620806700000|2021-05-12 08:05:00|175.48|173.48|177.41|175.41|177.41|175.41|175.32|173.32|0
1620807000000|2021-05-12 08:10:00|177.74|175.74|178.87|176.87|179.36|177.36|176.28|174.28|0
1620807300000|2021-05-12 08:15:00|179.03|177.03|178.54|176.54|180.17|178.17|178.47|176.47|0
1620807600000|2021-05-12 08:20:00|178.7|176.7|178.38|176.38|180.17|178.17|178.22|176.22|0
1620807900000|2021-05-12 08:25:00|178.54|176.54|179.84|177.84|180.17|178.17|178.54|176.54|0
1620808200000|2021-05-12 08:30:00|179.51|177.51|178.86|176.86|181.14|179.14|178.53|176.53|0
1620808500000|2021-05-12 08:35:00|178.7|176.7|179.75|177.75|180.32|178.32|178.7|176.7|0
1620808800000|2021-05-12 08:40:00|180.08|178.08|181.96|179.96|183.11|181.11|179.51|177.51|0
1620809100000|2021-05-12 08:45:00|181.63|179.63|182.62|180.62|182.95|180.95|180.05|178.05|0
1620809400000|2021-05-12 08:50:00|182.78|180.78|183.52|181.52|183.52|181.52|181.8|179.8|0
1620809700000|2021-05-12 08:55:00|183.27|181.27|181.47|179.47|183.6|181.6|181.31|179.31|0
1620810000000|2021-05-12 09:00:00|181.31|179.31|181.31|179.31|181.96|179.96|180.98|178.98|0
1620810300000|2021-05-12 09:05:00|181.47|179.47|181.96|179.96|182.61|180.61|180.66|178.66|0
1620810600000|2021-05-12 09:10:00|181.79|179.79|179.03|177.03|181.96|179.96|179.03|177.03|0
1620810900000|2021-05-12 09:15:00|179.19|177.19|179.68|177.68|179.84|177.84|178.55|176.55|0
1620811200000|2021-05-12 09:20:00|179.84|177.84|179.6|177.6|180.65|178.65|178.95|176.95|0
1620811500000|2021-05-12 09:25:00|179.67|177.67|180.81|178.81|180.81|178.81|178.86|176.86|0
1620811800000|2021-05-12 09:30:00|180.73|178.73|183.74|181.74|183.74|181.74|180.16|178.16|0
1620812100000|2021-05-12 09:35:00|183.58|181.58|184.72|182.72|185.39|183.39|182.92|180.92|0
1620812400000|2021-05-12 09:40:00|184.81|182.81|184.39|182.39|185.55|183.55|184.06|182.06|0
1620812700000|2021-05-12 09:45:00|184.56|182.56|184.39|182.39|185.71|183.71|183.57|181.57|0
1620813000000|2021-05-12 09:50:00|184.31|182.31|183.08|181.08|185.21|183.21|182.91|180.91|0
1620813300000|2021-05-12 09:55:00|182.91|180.91|182.26|180.26|183.4|181.4|182.09|180.09|0
1620813600000|2021-05-12 10:00:00|182.58|180.58|182.74|180.74|183.56|181.56|181.93|179.93|0
1620813900000|2021-05-12 10:05:00|182.91|180.91|179.33|177.33|182.91|180.91|179.33|177.33|0
1620814200000|2021-05-12 10:10:00|179.16|177.16|179.65|177.65|180.13|178.13|178.52|176.52|0
1620814500000|2021-05-12 10:15:00|179.48|177.48|179.48|177.48|180.29|178.29|178.68|176.68|0
1620814800000|2021-05-12 10:20:00|179.64|177.64|180.13|178.13|180.78|178.78|179.32|177.32|0
1620815100000|2021-05-12 10:25:00|179.96|177.96|180.61|178.61|181.26|179.26|179.64|177.64|0
1620815400000|2021-05-12 10:30:00|180.94|178.94|179.8|177.8|181.1|179.1|178.83|176.83|0
1620815700000|2021-05-12 10:35:00|179.64|177.64|179.47|177.47|179.64|177.64|178.18|176.18|0
1620816000000|2021-05-12 10:40:00|179.31|177.31|180.93|178.93|180.93|178.93|179.14|177.14|0
1620816300000|2021-05-12 10:45:00|181.09|179.09|182.48|180.48|183.38|181.38|180.93|178.93|0
1620816600000|2021-05-12 10:50:00|182.56|180.56|184.19|182.19|185.84|183.84|182.56|180.56|0
1620816900000|2021-05-12 10:55:00|184.11|182.11|185.18|183.18|186.5|184.5|183.86|181.86|0
1620817200000|2021-05-12 11:00:00|184.93|182.93|184.84|182.84|186|184|184.44|182.44|0
1620817500000|2021-05-12 11:05:00|185.09|183.09|183.04|181.04|185.09|183.09|183.04|181.04|0
1620817800000|2021-05-12 11:10:00|183.12|181.12|183.36|181.36|183.53|181.53|182.38|180.38|0
1620818100000|2021-05-12 11:15:00|183.2|181.2|184.34|182.34|186.98|184.98|182.7|180.7|0
1620818400000|2021-05-12 11:20:00|184.43|182.43|185.16|183.16|186.07|184.07|183.19|181.19|0
1620818700000|2021-05-12 11:25:00|185|183|184.83|182.83|185.49|183.49|184.17|182.17|0
1620819000000|2021-05-12 11:30:00|185.16|183.16|183.68|181.68|185.16|183.16|183.19|181.19|0
1620819300000|2021-05-12 11:35:00|184.01|182.01|184.5|182.5|184.5|182.5|183.18|181.18|0
1620819600000|2021-05-12 11:40:00|184.33|182.33|183.67|181.67|184.66|182.66|183.51|181.51|0
1620819900000|2021-05-12 11:45:00|183.59|181.59|183.01|181.01|184.33|182.33|182.52|180.52|0
1620820200000|2021-05-12 11:50:00|183.1|181.1|182.36|180.36|183.1|181.1|182.36|180.36|0
1620820500000|2021-05-12 11:55:00|182.52|180.52|181.95|179.95|182.68|180.68|181.54|179.54|0
1620820800000|2021-05-12 12:00:00|181.86|179.86|181.7|179.7|182.03|180.03|181.21|179.21|0
1620821100000|2021-05-12 12:05:00|181.86|179.86|182.35|180.35|182.84|180.84|181.53|179.53|0
1620821400000|2021-05-12 12:10:00|182.51|180.51|181.04|179.04|182.68|180.68|181.04|179.04|0
1620821700000|2021-05-12 12:15:00|180.88|178.88|181.85|179.85|182.18|180.18|180.07|178.07|0
1620822000000|2021-05-12 12:20:00|181.69|179.69|182.34|180.34|182.5|180.5|180.55|178.55|0
1620822300000|2021-05-12 12:25:00|182.5|180.5|183.32|181.32|183.65|181.65|181.69|179.69|0
1620822600000|2021-05-12 12:30:00|187.69|185.69|195.59|193.59|207.07|205.07|187.69|185.69|0
1620822900000|2021-05-12 12:35:00|195.42|193.42|192.2|190.2|195.68|193.68|191.19|189.19|0
1620823200000|2021-05-12 12:40:00|192.53|190.53|186.81|184.81|193.55|191.55|186.81|184.81|0
1620823500000|2021-05-12 12:45:00|186.64|184.64|191.23|189.23|191.4|189.4|186.1|184.1|0
1620823800000|2021-05-12 12:50:00|191.07|189.07|190.98|188.98|191.74|189.74|189.55|187.55|0
1620824100000|2021-05-12 12:55:00|190.73|188.73|190.85|188.85|195.24|193.24|190.68|188.68|0
1620824400000|2021-05-12 13:00:00|191.18|189.18|188.17|186.17|193.88|191.88|187.34|185.34|0
1620824700000|2021-05-12 13:05:00|188.33|186.33|188.5|186.5|189|187|186.5|184.5|0
1620825000000|2021-05-12 13:10:00|188.83|186.83|190.33|188.33|191.85|189.85|188.5|186.5|0
1620825300000|2021-05-12 13:15:00|190.84|188.84|194.55|192.55|194.72|192.72|189.33|187.33|0
1620825600000|2021-05-12 13:20:00|194.04|192.04|194.38|192.38|194.89|192.89|192.69|190.69|0
1620825900000|2021-05-12 13:25:00|194.55|192.55|193.53|191.53|195.74|193.74|192.18|190.18|0
1620826200000|2021-05-12 13:30:00|194.88|192.88|188.32|186.32|194.88|192.88|187.99|185.99|0
1620826500000|2021-05-12 13:35:00|188.48|186.48|188.98|186.98|191.16|189.16|184.84|182.84|0
1620826800000|2021-05-12 13:40:00|188.65|186.65|191.28|189.28|193.52|191.52|188.48|186.48|0
1620827100000|2021-05-12 13:45:00|191.12|189.12|191.45|189.45|192.46|190.46|185.8|183.8|0
1620827400000|2021-05-12 13:50:00|191.11|189.11|194.64|192.64|194.64|192.64|189.27|187.27|0
1620827700000|2021-05-12 13:55:00|195.15|193.15|195.15|193.15|195.66|193.66|191.78|189.78|0
1620828000000|2021-05-12 14:00:00|194.98|192.98|197.53|195.53|200.27|198.27|194.98|192.98|0
1620828300000|2021-05-12 14:05:00|197.19|195.19|193.96|191.96|197.19|195.19|192.78|190.78|0
1620828600000|2021-05-12 14:10:00|193.79|191.79|197.69|195.69|199.4|197.4|193.45|191.45|0
1620828900000|2021-05-12 14:15:00|198.03|196.03|196.33|194.33|199.23|197.23|195.99|193.99|0
1620829200000|2021-05-12 14:20:00|196.5|194.5|193.78|191.78|196.84|194.84|192.61|190.61|0
1620829500000|2021-05-12 14:25:00|193.95|191.95|200.15|198.15|200.15|198.15|193.95|191.95|0
1620829800000|2021-05-12 14:30:00|201|199|204.21|202.21|205.31|203.31|199.8|197.8|0
1620830100000|2021-05-12 14:35:00|203.35|201.35|202.41|200.41|204.21|202.21|199.34|197.34|0
1620830400000|2021-05-12 14:40:00|203.09|201.09|205.85|203.85|208.11|206.11|202.24|200.24|0
1620830700000|2021-05-12 14:45:00|206.2|204.2|208.97|206.97|209.85|207.85|204.47|202.47|0
1620831000000|2021-05-12 14:50:00|209.67|207.67|211.84|209.84|212.02|210.02|207.75|205.75|0
1620831300000|2021-05-12 14:55:00|211.32|209.32|209.15|207.15|214.37|212.37|209.15|207.15|0
1620831600000|2021-05-12 15:00:00|209.67|207.67|206.38|204.38|210.88|208.88|206.21|204.21|0
1620831900000|2021-05-12 15:05:00|205.33|203.33|204.81|202.81|209.33|207.33|204.64|202.64|0
1620832200000|2021-05-12 15:10:00|205.33|203.33|203.6|201.6|207.06|205.06|203.6|201.6|0
1620832500000|2021-05-12 15:15:00|203.43|201.43|202.82|200.82|206.19|204.19|202.82|200.82|0
1620832800000|2021-05-12 15:20:00|202.99|200.99|206.62|204.62|206.8|204.8|202.64|200.64|0
1620833100000|2021-05-12 15:25:00|206.8|204.8|206.27|204.27|209.24|207.24|205.75|203.75|0
1620833400000|2021-05-12 15:30:00|206.36|204.36|210.64|208.64|210.64|208.64|206.36|204.36|0
1620833700000|2021-05-12 15:35:00|210.82|208.82|210.11|208.11|213.11|211.11|209.58|207.58|0
1620834000000|2021-05-12 15:40:00|210.46|208.46|205.22|203.22|212.58|210.58|205.22|203.22|0
1620834300000|2021-05-12 15:45:00|205.4|203.4|209.58|207.58|209.93|207.93|205.22|203.22|0
1620834600000|2021-05-12 15:50:00|209.93|207.93|215.54|213.54|216.07|214.07|209.93|207.93|0
1620834900000|2021-05-12 15:55:00|215.9|213.9|217.03|215.03|220.91|218.91|215.9|213.9|0
1620835200000|2021-05-12 16:00:00|217.66|215.66|221.18|219.18|222.43|220.43|216.4|214.4|0
1620835500000|2021-05-12 16:05:00|221.36|219.36|220.77|218.77|221.36|219.36|217.92|215.92|0
1620835800000|2021-05-12 16:10:00|220.95|218.95|225.81|223.81|225.81|223.81|220.95|218.95|0
1620836100000|2021-05-12 16:15:00|225.99|223.99|224.55|222.55|228.33|226.33|224.55|222.55|0
1620836400000|2021-05-12 16:20:00|224.73|222.73|219.23|217.23|225.98|223.98|217.98|215.98|0
1620836700000|2021-05-12 16:25:00|219.32|217.32|219.72|217.72|219.94|217.94|217.62|215.62|0
1620837000000|2021-05-12 16:30:00|220.26|218.26|218.82|216.82|221.7|219.7|217.57|215.57|0
1620837300000|2021-05-12 16:35:00|218.64|216.64|221.97|219.97|222.6|220.6|217.48|215.48|0
1620837600000|2021-05-12 16:40:00|222.06|220.06|221.87|219.87|224.95|222.95|220.25|218.25|0
1620837900000|2021-05-12 16:45:00|222.78|220.78|222.51|220.51|224.59|222.59|220.61|218.61|0
1620838200000|2021-05-12 16:50:00|222.41|220.41|220.07|218.07|222.41|220.41|218.45|216.45|0
1620838500000|2021-05-12 16:55:00|220.25|218.25|219.35|217.35|222.05|220.05|218.63|216.63|0
1620838800000|2021-05-12 17:00:00|219.88|217.88|214.7|212.7|221.5|219.5|214.35|212.35|0
1620839100000|2021-05-12 17:05:00|214.17|212.17|216.3|214.3|217.37|215.37|213.82|211.82|0
1620839400000|2021-05-12 17:10:00|216.66|214.66|215.3|213.3|218.9|216.9|213.99|211.99|0
1620839700000|2021-05-12 17:15:00|215.12|213.12|218.33|216.33|218.51|216.51|215.12|213.12|0
1620840000000|2021-05-12 17:20:00|219.23|217.23|220.13|218.13|220.49|218.49|218.51|216.51|0
1620840300000|2021-05-12 17:25:00|220.31|218.31|221.21|219.21|222.29|220.29|218.87|216.87|0
1620840600000|2021-05-12 17:30:00|221.57|219.57|224.95|222.95|225.14|223.14|220.12|218.12|0
1620840900000|2021-05-12 17:35:00|224.77|222.77|220.44|218.44|224.95|222.95|219.37|217.37|0
1620841200000|2021-05-12 17:40:00|220.8|218.8|223.14|221.14|224.05|222.05|220.8|218.8|0
1620841500000|2021-05-12 17:45:00|222.96|220.96|225.85|223.85|226.4|224.4|222.78|220.78|0
1620841800000|2021-05-12 17:50:00|225.49|223.49|223.32|221.32|226.76|224.76|222.23|220.23|0
1620842100000|2021-05-12 17:55:00|222.59|220.59|223.67|221.67|224.22|222.22|221.51|219.51|0
1620842400000|2021-05-12 18:00:00|224.04|222.04|225.37|223.37|225.91|223.91|222.31|220.31|0
1620842700000|2021-05-12 18:05:00|226.09|224.09|227.26|225.26|227.26|225.26|224.64|222.64|0
1620843000000|2021-05-12 18:10:00|227.17|225.17|229.58|227.58|230.26|228.26|226.99|224.99|0
1620843300000|2021-05-12 18:15:00|229.76|227.76|229.76|227.76|232.03|230.03|229.22|227.22|0
1620843600000|2021-05-12 18:20:00|228.31|226.31|230.66|228.66|231.75|229.75|227.77|225.77|0
1620843900000|2021-05-12 18:25:00|230.3|228.3|230.12|228.12|231.39|229.39|228.67|226.67|0
1620844200000|2021-05-12 18:30:00|230.66|228.66|226.87|224.87|232.84|230.84|225.61|223.61|0
1620844500000|2021-05-12 18:35:00|226.96|224.96|226.68|224.68|229.93|227.93|224.36|222.36|0
1620844800000|2021-05-12 18:40:00|227.58|225.58|225.25|223.25|227.76|225.76|224.35|222.35|0
1620845100000|2021-05-12 18:45:00|225.78|223.78|222.57|220.57|227.22|225.22|222.21|220.21|0
1620845400000|2021-05-12 18:50:00|223.1|221.1|223.3|221.3|223.3|221.3|219.02|217.02|0
1620845700000|2021-05-12 18:55:00|223.12|221.12|222.47|220.47|223.12|221.12|219.6|217.6|0
1620846000000|2021-05-12 19:00:00|222.29|220.29|226.45|224.45|226.64|224.64|221.57|219.57|0
1620846300000|2021-05-12 19:05:00|226.27|224.27|225.36|223.36|228.27|226.27|225|223|0
1620846600000|2021-05-12 19:10:00|225.54|223.54|229.92|227.92|230.47|228.47|224.82|222.82|0
1620846900000|2021-05-12 19:15:00|230.1|228.1|233.6|231.6|233.6|231.6|229.77|227.77|0
1620847200000|2021-05-12 19:20:00|233.79|231.79|237.47|235.47|237.57|235.57|231.96|229.96|0
1620847500000|2021-05-12 19:25:00|237.84|235.84|238.63|236.63|240.99|238.99|233|231|0
1620847800000|2021-05-12 19:30:00|238.26|236.26|237.16|235.16|241.02|239.02|235.71|233.71|0
1620848100000|2021-05-12 19:35:00|236.98|234.98|240.09|238.09|241.94|239.94|236.98|234.98|0
1620848400000|2021-05-12 19:40:00|239.82|237.82|234.05|232.05|240.64|238.64|233.13|231.13|0
1620848700000|2021-05-12 19:45:00|234.6|232.6|234.49|232.49|235.69|233.69|230.77|228.77|0
1620849000000|2021-05-12 19:50:00|236.05|234.05|242.19|240.19|242.37|240.37|235.87|233.87|0
1620849300000|2021-05-12 19:55:00|241.81|239.81|236.97|234.97|242|240|234.02|232.02|0
1620849600000|2021-05-12 20:00:00|237.16|235.16|238.92|236.92|239.57|237.57|233.1|231.1|0
1620849900000|2021-05-12 20:05:00|238.64|236.64|240.5|238.5|240.87|238.87|236.78|234.78|0
1620850200000|2021-05-12 20:10:00|240.68|238.68|238.54|236.54|240.87|238.87|238.26|236.26|0
1620850500000|2021-05-12 20:15:00|238.7|236.3|238.45|236.05|238.92|236.52|238.22|235.82|0
1620850800000|2021-05-12 20:20:00|238.48|236.08|238.39|235.99|238.56|236.16|237.96|235.56|0
1620851100000|2021-05-12 20:25:00|238.53|236.13|238.14|235.74|238.85|236.45|237.98|235.58|0
1620851400000|2021-05-12 20:30:00|238.19|235.79|240.05|237.65|240.99|238.59|237.44|235.04|0
1620851700000|2021-05-12 20:35:00|239.68|237.28|241.36|238.96|241.36|238.96|239.3|236.9|0
1620852000000|2021-05-12 20:40:00|241.17|238.77|241.17|238.77|242.11|239.71|241.17|238.77|0
1620852300000|2021-05-12 20:45:00|241.36|238.96|241.35|238.95|241.92|239.52|241.17|238.77|0
1620852600000|2021-05-12 20:50:00|241.17|238.77|241.54|239.14|242.29|239.89|241.17|238.77|0
1620852900000|2021-05-12 20:55:00|241.73|239.33|241.54|239.14|241.91|239.51|240.98|238.58|0
1620853200000|2021-05-12 21:00:00|241.29|238.89|241.2|238.8|241.67|239.27|241.2|238.8|0
1620853500000|2021-05-12 21:05:00|241.23|238.83|241.99|239.59|241.99|239.59|241.23|238.83|0
1620853800000|2021-05-12 21:10:00|241.88|239.48|241.66|239.26|242.07|239.67|241.61|239.21|0
1620854100000|2021-05-12 21:15:00|241.64|239.24|241.66|239.26|241.8|239.4|241.5|239.1|0
1620854400000|2021-05-12 21:20:00|241.61|239.21|241.09|238.69|241.61|239.21|241.06|238.66|0
1620854700000|2021-05-12 21:25:00|241.03|238.63|241.09|238.69|241.25|238.85|240.54|238.14|0
1620855000000|2021-05-12 21:30:00|241.11|238.71|241.41|239.01|241.41|239.01|240.84|238.44|0
1620855300000|2021-05-12 21:35:00|241.39|238.99|241.56|239.16|241.9|239.5|241.36|238.96|0
1620855600000|2021-05-12 21:40:00|241.58|239.18|241.64|239.24|241.69|239.29|241.28|238.88|0
1620855900000|2021-05-12 21:45:00|241.61|239.21|241.48|239.08|241.61|239.21|241.24|238.84|0
1620856200000|2021-05-12 21:50:00|241.41|239.01|241.16|238.76|241.6|239.2|240.91|238.51|0
1620856500000|2021-05-12 21:55:00|241.13|238.73|239.91|237.51|241.18|238.78|239.61|237.21|0
1620856800000|2021-05-12 22:00:00|240.2|237.8|236.93|234.53|240.2|237.8|236.66|234.26|0
1620857100000|2021-05-12 22:05:00|237.12|234.72|235.91|233.51|237.3|234.9|235.08|232.68|0
1620857400000|2021-05-12 22:10:00|235.81|233.41|234.52|232.12|235.81|233.41|234.33|231.93|0
1620857700000|2021-05-12 22:15:00|234.33|231.93|234.33|231.93|234.51|232.11|232.49|230.09|0
1620858000000|2021-05-12 22:20:00|234.24|231.84|235.81|233.41|236.18|233.78|234.14|231.74|0
1620858300000|2021-05-12 22:25:00|235.99|233.59|235.25|232.85|235.99|233.59|235.07|232.67|0
1620858600000|2021-05-12 22:30:00|235.06|232.66|234.14|231.74|235.06|232.66|234.05|231.65|0
1620858900000|2021-05-12 22:35:00|233.95|231.55|234.5|232.1|234.51|232.11|233.58|231.18|0
1620859200000|2021-05-12 22:40:00|234.69|232.29|233.58|231.18|234.69|232.29|233.4|231|0
1620859500000|2021-05-12 22:45:00|233.39|230.99|233.02|230.62|233.58|231.18|233.02|230.62|0
1620859800000|2021-05-12 22:50:00|233.21|230.81|233.94|231.54|234.96|232.56|233.02|230.62|0
1620860100000|2021-05-12 22:55:00|234.04|231.64|233.39|230.99|234.13|231.73|233.02|230.62|0
1620860400000|2021-05-12 23:00:00|233.57|231.17|233.39|230.99|234.49|232.09|233.2|230.8|0
1620860700000|2021-05-12 23:05:00|233.3|230.9|231.54|229.14|233.38|230.98|231.36|228.96|0
1620861000000|2021-05-12 23:10:00|231.64|229.24|231.72|229.32|232.28|229.88|231.18|228.78|0
1620861300000|2021-05-12 23:15:00|231.82|229.42|232.64|230.24|232.83|230.43|231.54|229.14|0
1620861600000|2021-05-12 23:20:00|232.74|230.34|232.64|230.24|233.56|231.16|232.64|230.24|0
1620861900000|2021-05-12 23:25:00|232.45|230.05|233|230.6|233.19|230.79|231.9|229.5|0
1620862200000|2021-05-12 23:30:00|233.1|230.7|233|230.6|234.66|232.26|233|230.6|0
1620862500000|2021-05-12 23:35:00|233.1|230.7|233.55|231.15|233.74|231.34|233|230.6|0
1620862800000|2021-05-12 23:40:00|233.46|231.06|233.18|230.78|234.66|232.26|233|230.6|0
1620863100000|2021-05-12 23:45:00|233|230.6|233.73|231.33|234.1|231.7|232.63|230.23|0
1620863400000|2021-05-12 23:50:00|233.83|231.43|232.26|229.86|233.92|231.52|231.89|229.49|0
1620863700000|2021-05-12 23:55:00|232.07|229.67|231.98|229.58|232.26|229.86|231.89|229.49|0
1620864000000|2021-05-13 00:00:00|231.52|229.12|230.23|227.83|231.89|229.49|230.05|227.65|0
1620864300000|2021-05-13 00:05:00|230.42|228.02|235.2|232.8|235.2|232.8|230.41|228.01|0
1620864600000|2021-05-13 00:10:00|235.02|232.62|234.83|232.43|238.17|235.77|234.46|232.06|0
1620864900000|2021-05-13 00:15:00|235.2|232.8|230.77|228.37|236.13|233.73|230.41|228.01|0
1620865200000|2021-05-13 00:20:00|230.59|228.19|228.94|226.54|230.59|228.19|228.03|225.63|0
1620865500000|2021-05-13 00:25:00|228.76|226.36|229.49|227.09|230.04|227.64|228.76|226.36|0
1620865800000|2021-05-13 00:30:00|229.31|226.91|228.57|226.17|230.58|228.18|228.57|226.17|0
1620866100000|2021-05-13 00:35:00|228.75|226.35|228.75|226.35|229.58|227.18|227.84|225.44|0
1620866400000|2021-05-13 00:40:00|228.94|226.54|226.56|224.16|229.3|226.9|226.56|224.16|0
1620866700000|2021-05-13 00:45:00|226.48|224.08|226.84|224.44|226.93|224.53|226.2|223.8|0
1620867000000|2021-05-13 00:50:00|226.74|224.34|227.75|225.35|227.83|225.43|226.2|223.8|0
1620867300000|2021-05-13 00:55:00|227.83|225.43|227.93|225.53|228.74|226.34|227.29|224.89|0
1620867600000|2021-05-13 01:00:00|228.01|225.61|230.85|228.45|231.49|229.09|227.83|225.43|0
1620867900000|2021-05-13 01:05:00|230.75|228.35|230.75|228.35|231.3|228.9|229.84|227.44|0
1620868200000|2021-05-13 01:10:00|230.93|228.53|229.93|227.53|231.12|228.72|228.74|226.34|0
1620868500000|2021-05-13 01:15:00|229.83|227.43|227.82|225.42|230.56|228.16|226.73|224.33|0
1620868800000|2021-05-13 01:20:00|227.64|225.24|226.91|224.51|228.55|226.15|226.91|224.51|0
1620869100000|2021-05-13 01:25:00|227.09|224.69|226.54|224.14|227.82|225.42|226.18|223.78|0
1620869400000|2021-05-13 01:30:00|226.18|223.78|225.09|222.69|227.36|224.96|224.55|222.15|0
1620869700000|2021-05-13 01:35:00|225|222.6|226.17|223.77|227.18|224.78|224.82|222.42|0
1620870000000|2021-05-13 01:40:00|225.99|223.59|223.64|221.24|226.36|223.96|223.46|221.06|0
1620870300000|2021-05-13 01:45:00|224|221.6|225.36|222.96|225.9|223.5|223.82|221.42|0
1620870600000|2021-05-13 01:50:00|225.26|222.86|225.54|223.14|226.9|224.5|225.08|222.68|0
1620870900000|2021-05-13 01:55:00|225.44|223.04|224.71|222.31|226.17|223.77|224.53|222.13|0
1620871200000|2021-05-13 02:00:00|224.9|222.5|226.53|224.13|227.07|224.67|224.9|222.5|0
1620871500000|2021-05-13 02:05:00|226.71|224.31|226.52|224.12|227.62|225.22|225.07|222.67|0
1620871800000|2021-05-13 02:10:00|226.7|224.3|227.25|224.85|228.52|226.12|224.8|222.4|0
1620872100000|2021-05-13 02:15:00|227.07|224.67|227.24|224.84|227.52|225.12|226.16|223.76|0
1620872400000|2021-05-13 02:20:00|227.06|224.66|226.33|223.93|227.79|225.39|226.33|223.93|0
1620872700000|2021-05-13 02:25:00|226.15|223.75|226.15|223.75|226.7|224.3|225.61|223.21|0
1620873000000|2021-05-13 02:30:00|225.97|223.57|227.42|225.02|227.78|225.38|225.24|222.84|0
1620873300000|2021-05-13 02:35:00|227.6|225.2|226.69|224.29|228.15|225.75|226.42|224.02|0
1620873600000|2021-05-13 02:40:00|226.6|224.2|224.87|222.47|226.87|224.47|224.51|222.11|0
1620873900000|2021-05-13 02:45:00|224.79|222.39|225.41|223.01|226.14|223.74|224.61|222.21|0
1620874200000|2021-05-13 02:50:00|225.51|223.11|222.98|220.58|225.51|223.11|222.8|220.4|0
1620874500000|2021-05-13 02:55:00|222.89|220.49|222.39|219.99|223.71|221.31|221.84|219.44|0
1620874800000|2021-05-13 03:00:00|222.21|219.81|220.93|218.53|222.57|220.17|220.84|218.44|0
1620875100000|2021-05-13 03:05:00|220.74|218.34|220.72|218.32|221.19|218.79|220.18|217.78|0
1620875400000|2021-05-13 03:10:00|220.91|218.51|220.17|217.77|221.45|219.05|219.44|217.04|0
1620875700000|2021-05-13 03:15:00|220.36|217.96|221.82|219.42|221.82|219.42|219.62|217.22|0
1620876000000|2021-05-13 03:20:00|222.1|219.7|222.37|219.97|222.55|220.15|221.45|219.05|0
1620876300000|2021-05-13 03:25:00|222.55|220.15|222|219.6|222.92|220.52|221.26|218.86|0
1620876600000|2021-05-13 03:30:00|221.81|219.41|221.26|218.86|222.18|219.78|220.53|218.13|0
1620876900000|2021-05-13 03:35:00|221.36|218.96|222.45|220.05|222.54|220.14|221.08|218.68|0
1620877200000|2021-05-13 03:40:00|222.54|220.14|223.09|220.69|223.83|221.43|222.17|219.77|0
1620877500000|2021-05-13 03:45:00|223.27|220.87|224.19|221.79|224.19|221.79|222.63|220.23|0
1620877800000|2021-05-13 03:50:00|224.29|221.89|224.01|221.61|224.38|221.98|223.09|220.69|0
1620878100000|2021-05-13 03:55:00|224.19|221.79|223.45|221.05|224.37|221.97|223.27|220.87|0
1620878400000|2021-05-13 04:00:00|223.64|221.24|222.71|220.31|224|221.6|222.16|219.76|0
1620878700000|2021-05-13 04:05:00|222.9|220.5|222.99|220.59|223.08|220.68|222.34|219.94|0
1620879000000|2021-05-13 04:10:00|222.89|220.49|223.44|221.04|224.18|221.78|222.71|220.31|0
1620879300000|2021-05-13 04:15:00|223.26|220.86|222.71|220.31|223.44|221.04|222.71|220.31|0
1620879600000|2021-05-13 04:20:00|222.89|220.49|224.18|221.78|224.36|221.96|222.71|220.31|0
1620879900000|2021-05-13 04:25:00|224.27|221.87|223.44|221.04|224.36|221.96|223.25|220.85|0
1620880200000|2021-05-13 04:30:00|223.35|220.95|222.33|219.93|223.8|221.4|222.15|219.75|0
1620880500000|2021-05-13 04:35:00|222.7|220.3|223.25|220.85|223.43|221.03|222.33|219.93|0
1620880800000|2021-05-13 04:40:00|223.43|221.03|224.08|221.68|224.35|221.95|223.43|221.03|0
1620881100000|2021-05-13 04:45:00|223.98|221.58|224.53|222.13|224.53|222.13|223.25|220.85|0
1620881400000|2021-05-13 04:50:00|224.35|221.95|223.43|221.03|224.53|222.13|223.24|220.84|0
1620881700000|2021-05-13 04:55:00|223.24|220.84|223.06|220.66|223.61|221.21|222.87|220.47|0
1620882000000|2021-05-13 05:00:00|223.24|220.84|223.05|220.65|223.79|221.39|222.5|220.1|0
1620882300000|2021-05-13 05:05:00|223.24|220.84|223.42|221.02|224.34|221.94|223.05|220.65|0
1620882600000|2021-05-13 05:10:00|223.6|221.2|224.52|222.12|224.52|222.12|223.42|221.02|0
1620882900000|2021-05-13 05:15:00|224.89|222.49|225.44|223.04|226.74|224.34|224.52|222.12|0
1620883200000|2021-05-13 05:20:00|226.18|223.78|228.97|226.57|229.34|226.94|226.18|223.78|0
1620883500000|2021-05-13 05:25:00|228.78|226.38|231.91|229.51|233.4|231|228.41|226.01|0
1620883800000|2021-05-13 05:30:00|231.73|229.33|227.11|224.71|231.73|229.33|226.37|223.97|0
1620884100000|2021-05-13 05:35:00|226.92|224.52|225.81|223.41|227.48|225.08|225.62|223.22|0
1620884400000|2021-05-13 05:40:00|225.99|223.59|228.6|226.2|228.6|226.2|225.44|223.04|0
1620884700000|2021-05-13 05:45:00|228.78|226.38|230.84|228.44|231.03|228.63|228.04|225.64|0
1620885000000|2021-05-13 05:50:00|230.65|228.25|232.15|229.75|233.29|230.89|230.65|228.25|0
1620885300000|2021-05-13 05:55:00|232.44|230.04|232.72|230.32|233.19|230.79|231.21|228.81|0
1620885600000|2021-05-13 06:00:00|232.34|229.94|228.21|225.81|232.34|229.94|226.64|224.24|0
1620885900000|2021-05-13 06:05:00|228.4|226|224.87|222.47|228.68|226.28|223.94|221.54|0
1620886200000|2021-05-13 06:10:00|225.05|222.65|224.12|221.72|225.24|222.84|223.57|221.17|0
1620886500000|2021-05-13 06:15:00|223.94|221.54|225.79|223.39|225.79|223.39|223.94|221.54|0
1620886800000|2021-05-13 06:20:00|225.6|223.2|226.34|223.94|226.53|224.13|224.12|221.72|0
1620887100000|2021-05-13 06:25:00|226.53|224.13|226.15|223.75|227.09|224.69|225.41|223.01|0
1620887400000|2021-05-13 06:30:00|226.71|224.31|226.15|223.75|226.71|224.31|225.97|223.57|0
1620887700000|2021-05-13 06:35:00|225.97|223.57|225.41|223.01|226.71|224.31|225.41|223.01|0
1620888000000|2021-05-13 06:40:00|225.5|223.1|225.22|222.82|225.5|223.1|223.74|221.34|0
1620888300000|2021-05-13 06:45:00|225.41|223.01|225.96|223.56|225.96|223.56|225.13|222.73|0
1620888600000|2021-05-13 06:50:00|225.77|223.37|226.14|223.74|226.15|223.75|224.66|222.26|0
1620888900000|2021-05-13 06:55:00|225.96|223.56|228.75|226.35|229.5|227.1|225.96|223.56|0
1620889200000|2021-05-13 07:00:00|228.56|226.16|235.09|232.69|236.78|234.38|228.56|226.16|0
1620889500000|2021-05-13 07:05:00|234.89|232.89|234.51|232.51|236.58|234.58|234.32|232.32|0
1620889800000|2021-05-13 07:10:00|235.07|233.07|231.88|229.88|235.82|233.82|231.13|229.13|0
1620890100000|2021-05-13 07:15:00|232.07|230.07|232.25|230.25|233.75|231.75|230.76|228.76|0
1620890400000|2021-05-13 07:20:00|232.06|230.06|233.94|231.94|234.31|232.31|229.26|227.26|0
1620890700000|2021-05-13 07:25:00|234.12|232.12|235.82|233.82|236.19|234.19|234.03|232.03|0
1620891000000|2021-05-13 07:30:00|236|234|240.29|238.29|242.92|240.92|236|234|0
1620891300000|2021-05-13 07:35:00|240.67|238.67|244.61|242.61|245.17|243.17|240.29|238.29|0
1620891600000|2021-05-13 07:40:00|244.99|242.99|248.39|246.39|249.16|247.16|244.8|242.8|0
1620891900000|2021-05-13 07:45:00|248.21|246.21|249.62|247.62|249.62|247.62|246.04|244.04|0
1620892200000|2021-05-13 07:50:00|249.05|247.05|249.24|247.24|250.94|248.94|248.67|246.67|0
1620892500000|2021-05-13 07:55:00|249.61|247.61|250.18|248.18|251.04|249.04|247.91|245.91|0
1620892800000|2021-05-13 08:00:00|250.37|248.37|248.48|246.48|253.03|251.03|248.29|246.29|0
1620893100000|2021-05-13 08:05:00|248.66|246.66|250.55|248.55|250.74|248.74|246.22|244.22|0
1620893400000|2021-05-13 08:10:00|250.74|248.74|253.21|251.21|253.69|251.69|249.42|247.42|0
1620893700000|2021-05-13 08:15:00|252.64|250.64|251.5|249.5|253.59|251.59|249.6|247.6|0
1620894000000|2021-05-13 08:20:00|251.79|249.79|249.22|247.22|252.45|250.45|248.84|246.84|0
1620894300000|2021-05-13 08:25:00|249.41|247.41|250.73|248.73|252.06|250.06|249.03|247.03|0
1620894600000|2021-05-13 08:30:00|250.92|248.92|252.59|250.59|254.68|252.68|250.92|248.92|0
1620894900000|2021-05-13 08:35:00|252.78|250.78|254.07|252.07|255.73|253.73|252.59|250.59|0
1620895200000|2021-05-13 08:40:00|253.88|251.88|255.01|253.01|256.92|254.92|253.31|251.31|0
1620895500000|2021-05-13 08:45:00|254.63|252.63|259.4|257.4|259.4|257.4|254.63|252.63|0
1620895800000|2021-05-13 08:50:00|259.21|257.21|259.15|257.15|260.84|258.84|257.64|255.64|0
1620896100000|2021-05-13 08:55:00|258.94|256.94|253.1|251.1|259.13|257.13|252.72|250.72|0
1620896400000|2021-05-13 09:00:00|252.82|250.82|247.68|245.68|252.82|250.82|246.74|244.74|0
1620896700000|2021-05-13 09:05:00|247.87|245.87|248.62|246.62|249.57|247.57|247.49|245.49|0
1620897000000|2021-05-13 09:10:00|248.81|246.81|249.94|247.94|250.32|248.32|247.49|245.49|0
1620897300000|2021-05-13 09:15:00|249.75|247.75|250.7|248.7|253.36|251.36|249.56|247.56|0
1620897600000|2021-05-13 09:20:00|250.51|248.51|247.48|245.48|251.27|249.27|247.1|245.1|0
1620897900000|2021-05-13 09:25:00|247.39|245.39|245.78|243.78|247.48|245.48|245.22|243.22|0
1620898200000|2021-05-13 09:30:00|245.6|243.6|246.34|244.34|247.66|245.66|244.94|242.94|0
1620898500000|2021-05-13 09:35:00|246.53|244.53|246.34|244.34|248.04|246.04|246.15|244.15|0
1620898800000|2021-05-13 09:40:00|245.97|243.97|246.34|244.34|247.09|245.09|245.78|243.78|0
1620899100000|2021-05-13 09:45:00|245.96|243.96|246.44|244.44|246.72|244.72|245.59|243.59|0
1620899400000|2021-05-13 09:50:00|246.53|244.53|244.46|242.46|246.53|244.53|243.52|241.52|0
1620899700000|2021-05-13 09:55:00|244.27|242.27|248.13|246.13|248.79|246.79|243.52|241.52|0
1620900000000|2021-05-13 10:00:00|248.22|246.22|252.68|250.68|252.68|250.68|247.09|245.09|0
1620900300000|2021-05-13 10:05:00|252.87|250.87|252.4|250.4|254.58|252.58|251.92|249.92|0
1620900600000|2021-05-13 10:10:00|252.49|250.49|251.54|249.54|254.01|252.01|251.16|249.16|0
1620900900000|2021-05-13 10:15:00|251.64|249.64|250.22|248.22|251.64|249.64|249.09|247.09|0
1620901200000|2021-05-13 10:20:00|250.41|248.41|251.54|249.54|252.11|250.11|250.22|248.22|0
1620901500000|2021-05-13 10:25:00|251.35|249.35|249.27|247.27|252.29|250.29|247.77|245.77|0
1620901800000|2021-05-13 10:30:00|248.71|246.71|250.21|248.21|250.4|248.4|247.39|245.39|0
1620902100000|2021-05-13 10:35:00|249.93|247.93|247.86|245.86|250.97|248.97|247.58|245.58|0
1620902400000|2021-05-13 10:40:00|247.95|245.95|248.42|246.42|250.21|248.21|247.39|245.39|0
1620902700000|2021-05-13 10:45:00|248.51|246.51|250.77|248.77|250.77|248.77|247.57|245.57|0
1620903000000|2021-05-13 10:50:00|250.39|248.39|248.32|246.32|252.09|250.09|248.13|246.13|0
1620903300000|2021-05-13 10:55:00|248.23|246.23|247|245|248.6|246.6|246.25|244.25|0
1620903600000|2021-05-13 11:00:00|247.19|245.19|247.75|245.75|249.35|247.35|246.63|244.63|0
1620903900000|2021-05-13 11:05:00|248.22|246.22|248.12|246.12|248.88|246.88|247.56|245.56|0
1620904200000|2021-05-13 11:10:00|247.94|245.94|247.75|245.75|248.69|246.69|247.37|245.37|0
1620904500000|2021-05-13 11:15:00|247.84|245.84|244.38|242.38|248.68|246.68|244.38|242.38|0
1620904800000|2021-05-13 11:20:00|244.19|242.19|241.59|239.59|244.94|242.94|240.11|238.11|0
1620905100000|2021-05-13 11:25:00|241.4|239.4|237.03|235.03|241.96|239.96|236.66|234.66|0
1620905400000|2021-05-13 11:30:00|237.22|235.22|235|233|237.78|235.78|235|233|0
1620905700000|2021-05-13 11:35:00|234.81|232.81|234.06|232.06|235.91|233.91|231.67|229.67|0
1620906000000|2021-05-13 11:40:00|233.88|231.88|231.3|229.3|234.43|232.43|231.3|229.3|0
1620906300000|2021-05-13 11:45:00|231.48|229.48|234.98|232.98|235.54|233.54|231.48|229.48|0
1620906600000|2021-05-13 11:50:00|235.26|233.26|235.54|233.54|237.02|235.02|234.98|232.98|0
1620906900000|2021-05-13 11:55:00|234.98|232.98|235.53|233.53|235.54|233.54|233.87|231.87|0
1620907200000|2021-05-13 12:00:00|235.9|233.9|233.68|231.68|236.28|234.28|233.5|231.5|0
1620907500000|2021-05-13 12:05:00|234.05|232.05|231.2|229.2|235.16|233.16|230.92|228.92|0
1620907800000|2021-05-13 12:10:00|231.1|229.1|229.27|227.27|231.47|229.47|228.54|226.54|0
1620908100000|2021-05-13 12:15:00|229.45|227.45|230.36|228.36|230.73|228.73|228.9|226.9|0
1620908400000|2021-05-13 12:20:00|230|228|228.35|226.35|230|228|227.8|225.8|0
1620908700000|2021-05-13 12:25:00|228.9|226.9|230.36|228.36|230.54|228.54|228.17|226.17|0
1620909000000|2021-05-13 12:30:00|231.19|229.19|230.36|228.36|234.22|232.22|227.62|225.62|0
1620909300000|2021-05-13 12:35:00|230.54|228.54|228.52|226.52|231.37|229.37|227.25|225.25|0
1620909600000|2021-05-13 12:40:00|228.44|226.44|223.48|221.48|228.89|226.89|223.11|221.11|0
1620909900000|2021-05-13 12:45:00|223.29|221.29|225.85|223.85|225.85|223.85|223.11|221.11|0
1620910200000|2021-05-13 12:50:00|225.67|223.67|227.96|225.96|227.96|225.96|224.39|222.39|0
1620910500000|2021-05-13 12:55:00|227.68|225.68|227.13|225.13|227.96|225.96|225.66|223.66|0
1620910800000|2021-05-13 13:00:00|226.39|224.39|225.84|223.84|226.39|224.39|224.93|222.93|0
1620911100000|2021-05-13 13:05:00|225.66|223.66|224.38|222.38|226.21|224.21|224.19|222.19|0
1620911400000|2021-05-13 13:10:00|224.19|222.19|226.66|224.66|226.75|224.75|224.19|222.19|0
1620911700000|2021-05-13 13:15:00|226.57|224.57|224.01|222.01|227.3|225.3|223.64|221.64|0
1620912000000|2021-05-13 13:20:00|224.19|222.19|222.37|220.37|224.19|222.19|221.28|219.28|0
1620912300000|2021-05-13 13:25:00|222.55|220.55|223.82|221.82|225.28|223.28|222.55|220.55|0
1620912600000|2021-05-13 13:30:00|223.45|221.45|213.47|211.47|223.64|221.64|213.29|211.29|0
1620912900000|2021-05-13 13:35:00|213.29|211.29|214.05|212.05|214.23|212.23|208.55|206.55|0
1620913200000|2021-05-13 13:40:00|214.23|212.23|212.59|210.59|214.23|212.23|210.72|208.72|0
1620913500000|2021-05-13 13:45:00|212.42|210.42|213.12|211.12|213.12|211.12|208.88|206.88|0
1620913800000|2021-05-13 13:50:00|213.3|211.3|204.68|202.68|213.3|211.3|204.33|202.33|0
1620914100000|2021-05-13 13:55:00|204.16|202.16|201.82|199.82|204.51|202.51|201.82|199.82|0
1620914400000|2021-05-13 14:00:00|201.13|199.13|196.39|194.39|201.13|199.13|195.12|193.12|0
1620914700000|2021-05-13 14:05:00|195.7|193.7|201.73|199.73|201.73|199.73|195.36|193.36|0
1620915000000|2021-05-13 14:10:00|201.38|199.38|198.63|196.63|202.07|200.07|195.57|193.57|0
1620915300000|2021-05-13 14:15:00|197.95|195.95|197.34|195.34|198.63|196.63|195.63|193.63|0
1620915600000|2021-05-13 14:20:00|197.51|195.51|192.75|190.75|198.88|196.88|192.58|190.58|0
1620915900000|2021-05-13 14:25:00|193.09|191.09|194.1|192.1|197.33|195.33|192.58|190.58|0
1620916200000|2021-05-13 14:30:00|193.76|191.76|192.67|190.67|194.27|192.27|191.74|189.74|0
1620916500000|2021-05-13 14:35:00|192.91|190.91|193.93|191.93|195.45|193.45|192.58|190.58|0
1620916800000|2021-05-13 14:40:00|193.59|191.59|197.32|195.32|197.32|195.32|193.25|191.25|0
1620917100000|2021-05-13 14:45:00|197.49|195.49|194.26|192.26|197.49|195.49|192.91|190.91|0
1620917400000|2021-05-13 14:50:00|194.52|192.52|190.77|188.77|195|193|190.6|188.6|0
1620917700000|2021-05-13 14:55:00|190.69|188.69|189.5|187.5|190.69|188.69|188.08|186.08|0
1620918000000|2021-05-13 15:00:00|189|187|193.55|191.55|193.55|191.55|189|187|0
1620918300000|2021-05-13 15:05:00|193.89|191.89|196.78|194.78|197.64|195.64|193.04|191.04|0
1620918600000|2021-05-13 15:10:00|196.95|194.95|199.01|197.01|199.35|197.35|196.27|194.27|0
1620918900000|2021-05-13 15:15:00|199.53|197.53|196.6|194.6|200.22|198.22|196.26|194.26|0
1620919200000|2021-05-13 15:20:00|196.95|194.95|200.05|198.05|200.91|198.91|196.95|194.95|0
1620919500000|2021-05-13 15:25:00|200.22|198.22|205.44|203.44|206.13|204.13|199.62|197.62|0
1620919800000|2021-05-13 15:30:00|205.61|203.61|202.51|200.51|205.78|203.78|202.33|200.33|0
1620920100000|2021-05-13 15:35:00|203.02|201.02|199.42|197.42|204.23|202.23|199.25|197.25|0
1620920400000|2021-05-13 15:40:00|199.94|197.94|208.21|206.21|208.21|206.21|199.94|197.94|0
1620920700000|2021-05-13 15:45:00|208.38|206.38|203.87|201.87|209.08|207.08|203.87|201.87|0
1620921000000|2021-05-13 15:50:00|204.22|202.22|203.35|201.35|205.26|203.26|202.32|200.32|0
1620921300000|2021-05-13 15:55:00|203.18|201.18|206.46|204.46|207.85|205.85|202.49|200.49|0
1620921600000|2021-05-13 16:00:00|206.38|204.38|204.99|202.99|206.81|204.81|201.29|199.29|0
1620921900000|2021-05-13 16:05:00|205.07|203.07|201.2|199.2|205.59|203.59|201.2|199.2|0
1620922200000|2021-05-13 16:10:00|200.43|198.43|199.75|197.75|200.6|198.6|198.73|196.73|0
1620922500000|2021-05-13 16:15:00|199.07|197.07|199.38|197.38|199.58|197.58|196.99|194.99|0
1620922800000|2021-05-13 16:20:00|199.55|197.55|201.78|199.78|201.78|199.78|198.86|196.86|0
1620923100000|2021-05-13 16:25:00|201.61|199.61|198|196|201.61|199.61|197.32|195.32|0
1620923400000|2021-05-13 16:30:00|197.66|195.66|195.11|193.11|197.66|195.66|194.94|192.94|0
1620923700000|2021-05-13 16:35:00|195.2|193.2|198.17|196.17|198.34|196.34|194.77|192.77|0
1620924000000|2021-05-13 16:40:00|198.51|196.51|198.85|196.85|200.22|198.22|197.31|195.31|0
1620924300000|2021-05-13 16:45:00|199.02|197.02|196.29|194.29|199.02|197.02|196.29|194.29|0
1620924600000|2021-05-13 16:50:00|196.12|194.12|199.36|197.36|200.91|198.91|195.44|193.44|0
1620924900000|2021-05-13 16:55:00|199.19|197.19|203.67|201.67|205.76|203.76|199.01|197.01|0
1620925200000|2021-05-13 17:00:00|203.15|201.15|203.49|201.49|207.68|205.68|203.15|201.15|0
1620925500000|2021-05-13 17:05:00|202.97|200.97|202.28|200.28|206.37|204.37|201.59|199.59|0
1620925800000|2021-05-13 17:10:00|202.45|200.45|200.98|198.98|203.31|201.31|200.55|198.55|0
1620926100000|2021-05-13 17:15:00|200.72|198.72|205.92|203.92|206.27|204.27|199.52|197.52|0
1620926400000|2021-05-13 17:20:00|206.09|204.09|210.83|208.83|211.01|209.01|205.22|203.22|0
1620926700000|2021-05-13 17:25:00|210.66|208.66|209.07|207.07|212.07|210.07|207.84|205.84|0
1620927000000|2021-05-13 17:30:00|209.24|207.24|215.63|213.63|215.63|213.63|207.84|205.84|0
1620927300000|2021-05-13 17:35:00|215.72|213.72|217.26|215.26|219.4|217.4|212.67|210.67|0
1620927600000|2021-05-13 17:40:00|216.73|214.73|215.13|213.13|217.8|215.8|215.13|213.13|0
1620927900000|2021-05-13 17:45:00|214.25|212.25|218.32|216.32|219.04|217.04|213.54|211.54|0
1620928200000|2021-05-13 17:50:00|218.15|216.15|210.54|208.54|218.15|216.15|210.01|208.01|0
1620928500000|2021-05-13 17:55:00|210.36|208.36|210.71|208.71|211.06|209.06|208.95|206.95|0
1620928800000|2021-05-13 18:00:00|210.89|208.89|204.23|202.23|210.89|208.89|203.71|201.71|0
1620929100000|2021-05-13 18:05:00|203.71|201.71|201.04|199.04|206.56|204.56|198.8|196.8|0
1620929400000|2021-05-13 18:10:00|200.86|198.86|198.12|196.12|200.86|198.86|197.26|195.26|0
1620929700000|2021-05-13 18:15:00|198.63|196.63|200|198|200.69|198.69|197.95|195.95|0
1620930000000|2021-05-13 18:20:00|199.66|197.66|196.75|194.75|199.66|197.66|195.56|193.56|0
1620930300000|2021-05-13 18:25:00|196.58|194.58|194.88|192.88|198.2|196.2|194.54|192.54|0
1620930600000|2021-05-13 18:30:00|194.29|192.29|194.05|192.05|196.58|194.58|194.05|192.05|0
1620930900000|2021-05-13 18:35:00|192.7|190.7|192.36|190.36|193.71|191.71|191.34|189.34|0
1620931200000|2021-05-13 18:40:00|192.52|190.52|190.1|188.1|193.2|191.2|188.47|186.47|0
1620931500000|2021-05-13 18:45:00|190.36|188.36|191.11|189.11|192.98|190.98|189.76|187.76|0
1620931800000|2021-05-13 18:50:00|191.2|189.2|191.28|189.28|193.66|191.66|190.61|188.61|0
1620932100000|2021-05-13 18:55:00|191.11|189.11|193.49|191.49|193.49|191.49|190.77|188.77|0
1620932400000|2021-05-13 19:00:00|193.15|191.15|191.45|189.45|193.66|191.66|188.58|186.58|0
1620932700000|2021-05-13 19:05:00|190.77|188.77|188.07|186.07|191.61|189.61|188.07|186.07|0
1620933000000|2021-05-13 19:10:00|187.73|185.73|192.63|190.63|193.99|191.99|187.73|185.73|0
1620933300000|2021-05-13 19:15:00|192.8|190.8|192.63|190.63|192.97|190.97|190.08|188.08|0
1620933600000|2021-05-13 19:20:00|192.29|190.29|193.35|191.35|196.07|194.07|191.36|189.36|0
1620933900000|2021-05-13 19:25:00|193.18|191.18|190.64|188.64|193.18|191.18|190.14|188.14|0
1620934200000|2021-05-13 19:30:00|190.31|188.31|187.01|185.01|190.48|188.48|185.09|183.09|0
1620934500000|2021-05-13 19:35:00|187.27|185.27|186.51|184.51|188.52|186.52|186.01|184.01|0
1620934800000|2021-05-13 19:40:00|186.67|184.67|184.84|182.84|188.18|186.18|184.84|182.84|0
1620935100000|2021-05-13 19:45:00|185.17|183.17|187|185|187.51|185.51|184.83|182.83|0
1620935400000|2021-05-13 19:50:00|189.52|187.52|191.35|189.35|191.78|189.78|187.1|185.1|0
1620935700000|2021-05-13 19:55:00|191.86|189.86|197.33|195.33|197.51|195.51|191.52|189.52|0
1620936000000|2021-05-13 20:00:00|198.03|196.03|199.24|197.24|200.46|198.46|197.51|195.51|0
1620936300000|2021-05-13 20:05:00|199.41|197.41|199.93|197.93|201.16|199.16|198.02|196.02|0
1620936600000|2021-05-13 20:10:00|199.76|197.76|199.75|197.75|200.71|198.71|198.62|196.62|0
1620936900000|2021-05-13 20:15:00|199.92|197.52|200.27|197.87|200.47|198.07|199.92|197.52|0
1620937200000|2021-05-13 20:20:00|200.24|197.84|200.01|197.61|200.27|197.87|199.96|197.56|0
1620937500000|2021-05-13 20:25:00|200.04|197.64|199.83|197.43|200.52|198.12|199.83|197.43|0
1620937800000|2021-05-13 20:30:00|199.77|197.37|198.56|196.16|199.77|197.37|198.56|196.16|0
1620938100000|2021-05-13 20:35:00|198.73|196.33|199.07|196.67|199.59|197.19|198.73|196.33|0
1620938400000|2021-05-13 20:40:00|198.9|196.5|197.86|195.46|198.9|196.5|197.86|195.46|0
1620938700000|2021-05-13 20:45:00|198.21|195.81|197|194.6|198.21|195.81|196.48|194.08|0
1620939000000|2021-05-13 20:50:00|197.17|194.77|196.99|194.59|197.34|194.94|196.48|194.08|0
1620939300000|2021-05-13 20:55:00|196.82|194.42|195.62|193.22|197.16|194.76|195.27|192.87|0
1620939600000|2021-05-13 21:00:00|195.77|193.37|195.21|192.81|195.94|193.54|195.16|192.76|0
1620939900000|2021-05-13 21:05:00|195.28|192.88|195.1|192.7|195.28|192.88|194.98|192.58|0
1620940200000|2021-05-13 21:10:00|195.13|192.73|195.33|192.93|195.48|193.08|195.13|192.73|0
1620940500000|2021-05-13 21:15:00|195.28|192.88|194.97|192.57|195.45|193.05|194.85|192.45|0
1620940800000|2021-05-13 21:20:00|195.22|192.82|195.12|192.72|195.4|193|194.79|192.39|0
1620941100000|2021-05-13 21:25:00|195.17|192.77|196.14|193.74|196.14|193.74|195.02|192.62|0
1620941400000|2021-05-13 21:30:00|196.22|193.82|196.09|193.69|196.24|193.84|195.94|193.54|0
1620941700000|2021-05-13 21:35:00|196.04|193.64|195.84|193.44|196.34|193.94|195.79|193.39|0
1620942000000|2021-05-13 21:40:00|195.96|193.56|196.09|193.69|196.34|193.94|195.51|193.11|0
1620942300000|2021-05-13 21:45:00|196.04|193.64|196.01|193.61|196.24|193.84|195.96|193.56|0
1620942600000|2021-05-13 21:50:00|195.99|193.59|196.01|193.61|196.28|193.88|195.99|193.59|0
1620942900000|2021-05-13 21:55:00|195.98|193.58|195.33|192.93|196.01|193.61|195.18|192.78|0
1620943200000|2021-05-13 22:00:00|194.9|192.5|194.98|192.58|196.52|194.12|194.9|192.5|0
1620943500000|2021-05-13 22:05:00|194.81|192.41|194.8|192.4|195.32|192.92|194.8|192.4|0
1620943800000|2021-05-13 22:10:00|194.98|192.58|195.49|193.09|195.83|193.43|194.97|192.57|0
1620944100000|2021-05-13 22:15:00|195.32|192.92|195.31|192.91|195.32|192.92|194.97|192.57|0
1620944400000|2021-05-13 22:20:00|195.48|193.08|196.68|194.28|196.68|194.28|195.31|192.91|0
1620944700000|2021-05-13 22:25:00|197.03|194.63|197.2|194.8|197.37|194.97|196.68|194.28|0
1620945000000|2021-05-13 22:30:00|197.03|194.63|196.68|194.28|197.37|194.97|196.51|194.11|0
1620945300000|2021-05-13 22:35:00|197.02|194.62|197.02|194.62|197.19|194.79|196.68|194.28|0
1620945600000|2021-05-13 22:40:00|197.11|194.71|196.33|193.93|197.19|194.79|196.33|193.93|0
1620945900000|2021-05-13 22:45:00|196.16|193.76|196.16|193.76|196.33|193.93|195.99|193.59|0
1620946200000|2021-05-13 22:50:00|196.42|194.02|195.12|192.72|196.5|194.1|195.12|192.72|0
1620946500000|2021-05-13 22:55:00|195.47|193.07|196.32|193.92|196.5|194.1|195.38|192.98|0
1620946800000|2021-05-13 23:00:00|196.24|193.84|196.66|194.26|196.66|194.26|196.15|193.75|0
1620947100000|2021-05-13 23:05:00|196.49|194.09|196.75|194.35|196.83|194.43|196.32|193.92|0
1620947400000|2021-05-13 23:10:00|196.66|194.26|197.35|194.95|197.35|194.95|196.49|194.09|0
1620947700000|2021-05-13 23:15:00|197.17|194.77|195.89|193.49|197.17|194.77|195.8|193.4|0
1620948000000|2021-05-13 23:20:00|195.8|193.4|193.57|191.17|195.8|193.4|193.57|191.17|0
1620948300000|2021-05-13 23:25:00|193.4|191|194.59|192.19|194.76|192.36|193.06|190.66|0
1620948600000|2021-05-13 23:30:00|194.42|192.02|193.65|191.25|194.42|192.02|192.71|190.31|0
1620948900000|2021-05-13 23:35:00|193.56|191.16|197.33|194.93|199.24|196.84|193.56|191.16|0
1620949200000|2021-05-13 23:40:00|197.51|195.11|194.41|192.01|197.51|195.11|194.07|191.67|0
1620949500000|2021-05-13 23:45:00|194.33|191.93|193.99|191.59|194.75|192.35|192.71|190.31|0
1620949800000|2021-05-13 23:50:00|193.9|191.5|193.38|190.98|194.58|192.18|193.21|190.81|0
1620950100000|2021-05-13 23:55:00|193.47|191.07|193.72|191.32|193.72|191.32|192.87|190.47|0
1620950400000|2021-05-14 00:00:00|193.55|191.15|192.87|190.47|194.74|192.34|192.7|190.3|0
1620950700000|2021-05-14 00:05:00|192.7|190.3|193.89|191.49|193.89|191.49|192.01|189.61|0
1620951000000|2021-05-14 00:10:00|193.72|191.32|193.88|191.48|194.57|192.17|193.37|190.97|0
1620951300000|2021-05-14 00:15:00|193.63|191.23|192.18|189.78|193.63|191.23|191.5|189.1|0
1620951600000|2021-05-14 00:20:00|192.01|189.61|192.86|190.46|193.37|190.97|191.67|189.27|0
1620951900000|2021-05-14 00:25:00|192.94|190.54|193.36|190.96|194.39|191.99|192.17|189.77|0
1620952200000|2021-05-14 00:30:00|193.19|190.79|192.51|190.11|194.22|191.82|192.51|190.11|0
1620952500000|2021-05-14 00:35:00|192.34|189.94|192|189.6|192.34|189.94|190.98|188.58|0
1620952800000|2021-05-14 00:40:00|192.17|189.77|191.48|189.08|192.34|189.94|191.32|188.92|0
1620953100000|2021-05-14 00:45:00|191.32|188.92|191.48|189.08|191.99|189.59|190.64|188.24|0
1620953400000|2021-05-14 00:50:00|191.31|188.91|189.96|187.56|191.31|188.91|189.96|187.56|0
1620953700000|2021-05-14 00:55:00|189.79|187.39|189.37|186.97|190.13|187.73|188.77|186.37|0
1620954000000|2021-05-14 01:00:00|189.28|186.88|188.1|185.7|189.45|187.05|187.76|185.36|0
1620954300000|2021-05-14 01:05:00|188.19|185.79|189.44|187.04|189.61|187.21|188.1|185.7|0
1620954600000|2021-05-14 01:10:00|189.61|187.21|188.6|186.2|189.61|187.21|188.43|186.03|0
1620954900000|2021-05-14 01:15:00|188.77|186.37|187.42|185.02|189.27|186.87|187.42|185.02|0
1620955200000|2021-05-14 01:20:00|187.25|184.85|187|184.6|187.42|185.02|186.41|184.01|0
1620955500000|2021-05-14 01:25:00|186.75|184.35|186.5|184.1|187.08|184.68|185.74|183.34|0
1620955800000|2021-05-14 01:30:00|186.41|184.01|187.58|185.18|187.92|185.52|186.07|183.67|0
1620956100000|2021-05-14 01:35:00|187.75|185.35|189.26|186.86|189.77|187.37|187.75|185.35|0
1620956400000|2021-05-14 01:40:00|189.43|187.03|190.1|187.7|190.27|187.87|188.58|186.18|0
1620956700000|2021-05-14 01:45:00|190.27|187.87|191.54|189.14|191.62|189.22|189.93|187.53|0
1620957000000|2021-05-14 01:50:00|191.79|189.39|190.26|187.86|191.79|189.39|190.26|187.86|0
1620957300000|2021-05-14 01:55:00|190.35|187.95|188.4|186|190.52|188.12|188.32|185.92|0
1620957600000|2021-05-14 02:00:00|188.24|185.84|188.91|186.51|189.25|186.85|187.4|185|0
1620957900000|2021-05-14 02:05:00|189.08|186.68|189.41|187.01|190.25|187.85|188.32|185.92|0
1620958200000|2021-05-14 02:10:00|189.58|187.18|187.72|185.32|189.58|187.18|187.72|185.32|0
1620958500000|2021-05-14 02:15:00|187.56|185.16|189.24|186.84|189.24|186.84|187.56|185.16|0
1620958800000|2021-05-14 02:20:00|189.07|186.67|188.56|186.16|189.07|186.67|188.06|185.66|0
1620959100000|2021-05-14 02:25:00|188.48|186.08|188.89|186.49|189.06|186.66|187.72|185.32|0
1620959400000|2021-05-14 02:30:00|188.73|186.33|188.72|186.32|188.73|186.33|187.55|185.15|0
1620959700000|2021-05-14 02:35:00|188.89|186.49|191.59|189.19|191.76|189.36|188.22|185.82|0
1620960000000|2021-05-14 02:40:00|191.76|189.36|190.41|188.01|191.76|189.36|189.9|187.5|0
1620960300000|2021-05-14 02:45:00|190.24|187.84|189.73|187.33|191.08|188.68|189.56|187.16|0
1620960600000|2021-05-14 02:50:00|189.81|187.41|189.64|187.24|190.23|187.83|189.05|186.65|0
1620960900000|2021-05-14 02:55:00|189.55|187.15|189.3|186.9|190.06|187.66|189.05|186.65|0
1620961200000|2021-05-14 03:00:00|189.38|186.98|188.54|186.14|189.38|186.98|187.45|185.05|0
1620961500000|2021-05-14 03:05:00|188.37|185.97|187.7|185.3|189.21|186.81|187.7|185.3|0
1620961800000|2021-05-14 03:10:00|187.86|185.46|185.85|183.45|187.86|185.46|185.85|183.45|0
1620962100000|2021-05-14 03:15:00|185.52|183.12|185.35|182.95|185.85|183.45|185.02|182.62|0
1620962400000|2021-05-14 03:20:00|185.18|182.78|184.51|182.11|185.18|182.78|184.02|181.62|0
1620962700000|2021-05-14 03:25:00|183.89|181.49|184.43|182.03|184.6|182.2|183.72|181.32|0
1620963000000|2021-05-14 03:30:00|184.35|181.95|183.42|181.02|184.43|182.03|183.26|180.86|0
1620963300000|2021-05-14 03:35:00|183.51|181.11|184.42|182.02|184.76|182.36|183.42|181.02|0
1620963600000|2021-05-14 03:40:00|184.59|182.19|183.92|181.52|184.76|182.36|183.92|181.52|0
1620963900000|2021-05-14 03:45:00|183.75|181.35|183.92|181.52|184.09|181.69|183.42|181.02|0
1620964200000|2021-05-14 03:50:00|184|181.6|184.58|182.18|185.09|182.69|183.75|181.35|0
1620964500000|2021-05-14 03:55:00|184.75|182.35|184.41|182.01|184.92|182.52|183.91|181.51|0
1620964800000|2021-05-14 04:00:00|184.25|181.85|184.16|181.76|184.25|181.85|183.33|180.93|0
1620965100000|2021-05-14 04:05:00|184.08|181.68|183.83|181.43|184.08|181.68|183.41|181.01|0
1620965400000|2021-05-14 04:10:00|183.74|181.34|183.07|180.67|183.74|181.34|182.74|180.34|0
1620965700000|2021-05-14 04:15:00|182.99|180.59|183.57|181.17|183.65|181.25|182.9|180.5|0
1620966000000|2021-05-14 04:20:00|183.65|181.25|183.73|181.33|183.9|181.5|183.4|181|0
1620966300000|2021-05-14 04:25:00|183.65|181.25|184.23|181.83|184.73|182.33|183.65|181.25|0
1620966600000|2021-05-14 04:30:00|184.4|182|184.23|181.83|184.73|182.33|183.56|181.16|0
1620966900000|2021-05-14 04:35:00|184.06|181.66|184.56|182.16|184.82|182.42|183.89|181.49|0
1620967200000|2021-05-14 04:40:00|184.39|181.99|185.56|183.16|185.65|183.25|184.23|181.83|0
1620967500000|2021-05-14 04:45:00|185.4|183|184.47|182.07|185.4|183|184.39|181.99|0
1620967800000|2021-05-14 04:50:00|184.39|181.99|184.72|182.32|184.72|182.32|184.05|181.65|0
1620968100000|2021-05-14 04:55:00|184.55|182.15|184.72|182.32|184.89|182.49|184.05|181.65|0
1620968400000|2021-05-14 05:00:00|184.38|181.98|183.88|181.48|184.72|182.32|183.63|181.23|0
1620968700000|2021-05-14 05:05:00|184.04|181.64|183.88|181.48|184.38|181.98|183.38|180.98|0
1620969000000|2021-05-14 05:10:00|183.96|181.56|181.54|179.14|184.38|181.98|181.54|179.14|0
1620969300000|2021-05-14 05:15:00|181.37|178.97|182.37|179.97|182.37|179.97|180.38|177.98|0
1620969600000|2021-05-14 05:20:00|182.53|180.13|182.87|180.47|183.2|180.8|182.37|179.97|0
1620969900000|2021-05-14 05:25:00|182.7|180.3|182.03|179.63|182.7|180.3|180.87|178.47|0
1620970200000|2021-05-14 05:30:00|181.95|179.55|182.69|180.29|182.86|180.46|181.37|178.97|0
1620970500000|2021-05-14 05:35:00|182.78|180.38|182.86|180.46|183.19|180.79|182.03|179.63|0
1620970800000|2021-05-14 05:40:00|183.02|180.62|183.11|180.71|183.61|181.21|182.36|179.96|0
1620971100000|2021-05-14 05:45:00|183.19|180.79|181.52|179.12|183.36|180.96|181.52|179.12|0
1620971400000|2021-05-14 05:50:00|181.69|179.29|181.52|179.12|182.02|179.62|181.02|178.62|0
1620971700000|2021-05-14 05:55:00|181.35|178.95|180.85|178.45|182.02|179.62|180.36|177.96|0
1620972000000|2021-05-14 06:00:00|181.02|178.62|184.01|181.61|185.36|182.96|181.02|178.62|0
1620972300000|2021-05-14 06:05:00|184.18|181.78|184.27|181.87|184.51|182.11|183.34|180.94|0
1620972600000|2021-05-14 06:10:00|184.35|181.95|183.84|181.44|185.35|182.95|183.84|181.44|0
1620972900000|2021-05-14 06:15:00|184.01|181.61|184.17|181.77|185.01|182.61|183.84|181.44|0
1620973200000|2021-05-14 06:20:00|184.34|181.94|185.18|182.78|185.34|182.94|184.17|181.77|0
1620973500000|2021-05-14 06:25:00|185.34|182.94|184.33|181.93|185.68|183.28|183.83|181.43|0
1620973800000|2021-05-14 06:30:00|184.5|182.1|183.83|181.43|185|182.6|183.75|181.35|0
1620974100000|2021-05-14 06:35:00|184|181.6|182.83|180.43|184.33|181.93|182.66|180.26|0
1620974400000|2021-05-14 06:40:00|182.66|180.26|181.82|179.42|182.83|180.43|181.82|179.42|0
1620974700000|2021-05-14 06:45:00|181.66|179.26|179.17|176.77|181.82|179.42|179.17|176.77|0
1620975000000|2021-05-14 06:50:00|179.34|176.94|179.17|176.77|179.67|177.27|178.68|176.28|0
1620975300000|2021-05-14 06:55:00|179.09|176.69|179.17|176.77|179.58|177.18|178.68|176.28|0
1620975600000|2021-05-14 07:00:00|179.33|176.93|180.33|177.93|183.05|180.65|179|176.6|0
1620975900000|2021-05-14 07:05:00|180.38|178.38|180.87|178.87|180.87|178.87|179.22|177.22|0
1620976200000|2021-05-14 07:10:00|181.04|179.04|180.37|178.37|181.04|179.04|179.54|177.54|0
1620976500000|2021-05-14 07:15:00|180.2|178.2|182.29|180.29|183.71|181.71|180.2|178.2|0
1620976800000|2021-05-14 07:20:00|182.2|180.2|182.86|180.86|183.2|181.2|181.37|179.37|0
1620977100000|2021-05-14 07:25:00|182.78|180.78|184.2|182.2|184.37|182.37|182.53|180.53|0
1620977400000|2021-05-14 07:30:00|184.37|182.37|183.7|181.7|185.38|183.38|183.7|181.7|0
1620977700000|2021-05-14 07:35:00|184.03|182.03|183.02|181.02|185.21|183.21|182.86|180.86|0
1620978000000|2021-05-14 07:40:00|183.19|181.19|183.86|181.86|184.03|182.03|182.78|180.78|0
1620978300000|2021-05-14 07:45:00|184.03|182.03|182.05|180.05|184.62|182.62|181.72|179.72|0
1620978600000|2021-05-14 07:50:00|182.22|180.22|183.06|181.06|183.32|181.32|181.72|179.72|0
1620978900000|2021-05-14 07:55:00|183.23|181.23|182.7|180.7|183.57|181.57|182.22|180.22|0
1620979200000|2021-05-14 08:00:00|183.7|181.7|181.44|179.44|183.7|181.7|181.44|179.44|0
1620979500000|2021-05-14 08:05:00|181.35|179.35|183.36|181.36|183.53|181.53|181.18|179.18|0
1620979800000|2021-05-14 08:10:00|183.53|181.53|182.18|180.18|183.53|181.53|181.6|179.6|0
1620980100000|2021-05-14 08:15:00|182.52|180.52|180.6|178.6|182.69|180.69|180.51|178.51|0
1620980400000|2021-05-14 08:20:00|180.68|178.68|180.17|178.17|181.01|179.01|180.01|178.01|0
1620980700000|2021-05-14 08:25:00|180.34|178.34|180.17|178.17|181.17|179.17|180.17|178.17|0
1620981000000|2021-05-14 08:30:00|180.34|178.34|179.5|177.5|180.5|178.5|179.17|177.17|0
1620981300000|2021-05-14 08:35:00|179.34|177.34|178.59|176.59|179.5|177.5|178.01|176.01|0
1620981600000|2021-05-14 08:40:00|178.51|176.51|179.5|177.5|179.83|177.83|178.5|176.5|0
1620981900000|2021-05-14 08:45:00|179.33|177.33|179|177|179.83|177.83|178.33|176.33|0
1620982200000|2021-05-14 08:50:00|178.83|176.83|178.14|176.14|179.31|177.31|177.51|175.51|0
1620982500000|2021-05-14 08:55:00|178.38|176.38|178.21|176.21|178.55|176.55|177.72|175.72|0
1620982800000|2021-05-14 09:00:00|177.88|175.88|177.88|175.88|178.21|176.21|177.05|175.05|0
1620983100000|2021-05-14 09:05:00|177.71|175.71|176.39|174.39|177.88|175.88|176.23|174.23|0
1620983400000|2021-05-14 09:10:00|176.06|174.06|176.39|174.39|176.39|174.39|174.74|172.74|0
1620983700000|2021-05-14 09:15:00|176.22|174.22|174.36|172.36|176.39|174.39|173.62|171.62|0
1620984000000|2021-05-14 09:20:00|174.27|172.27|175.59|173.59|175.59|173.59|174.11|172.11|0
1620984300000|2021-05-14 09:25:00|175.42|173.42|175.58|173.58|175.59|173.59|175.01|173.01|0
1620984600000|2021-05-14 09:30:00|175.42|173.42|175.58|173.58|176.24|174.24|174.6|172.6|0
1620984900000|2021-05-14 09:35:00|175.75|173.75|175.58|173.58|176.24|174.24|175.34|173.34|0
1620985200000|2021-05-14 09:40:00|175.74|173.74|175.58|173.58|176.4|174.4|175.58|173.58|0
1620985500000|2021-05-14 09:45:00|175.41|173.41|175.74|173.74|176.07|174.07|175.08|173.08|0
1620985800000|2021-05-14 09:50:00|175.9|173.9|176.73|174.73|176.9|174.9|175.74|173.74|0
1620986100000|2021-05-14 09:55:00|176.81|174.81|177.06|175.06|177.89|175.89|176.56|174.56|0
1620986400000|2021-05-14 10:00:00|176.81|174.81|176.89|174.89|177.72|175.72|176.23|174.23|0
1620986700000|2021-05-14 10:05:00|177.39|175.39|177.88|175.88|177.88|175.88|176.72|174.72|0
1620987000000|2021-05-14 10:10:00|177.72|175.72|178.05|176.05|178.38|176.38|177.05|175.05|0
1620987300000|2021-05-14 10:15:00|178.21|176.21|177.71|175.71|178.21|176.21|177.55|175.55|0
1620987600000|2021-05-14 10:20:00|177.54|175.54|177.54|175.54|177.71|175.71|176.88|174.88|0
1620987900000|2021-05-14 10:25:00|177.63|175.63|177.21|175.21|177.71|175.71|176.8|174.8|0
1620988200000|2021-05-14 10:30:00|177.37|175.37|178.33|176.33|178.91|176.91|176.96|174.96|0
1620988500000|2021-05-14 10:35:00|178.42|176.42|178.99|176.99|179.66|177.66|178.33|176.33|0
1620988800000|2021-05-14 10:40:00|178.82|176.82|178.99|176.99|179.16|177.16|178.16|176.16|0
1620989100000|2021-05-14 10:45:00|179.15|177.15|177.91|175.91|179.15|177.15|177.91|175.91|0
1620989400000|2021-05-14 10:50:00|177.99|175.99|177.49|175.49|178.16|176.16|177.49|175.49|0
1620989700000|2021-05-14 10:55:00|177.16|175.16|179.15|177.15|179.15|177.15|177.16|175.16|0
1620990000000|2021-05-14 11:00:00|179.31|177.31|177.32|175.32|179.81|177.81|177.15|175.15|0
1620990300000|2021-05-14 11:05:00|177.15|175.15|176.82|174.82|177.98|175.98|176.33|174.33|0
1620990600000|2021-05-14 11:10:00|176.91|174.91|177.65|175.65|177.81|175.81|176.82|174.82|0
1620990900000|2021-05-14 11:15:00|177.81|175.81|178.14|176.14|178.64|176.64|177.48|175.48|0
1620991200000|2021-05-14 11:20:00|177.97|175.97|178.3|176.3|178.3|176.3|176.98|174.98|0
1620991500000|2021-05-14 11:25:00|178.47|176.47|176.65|174.65|178.64|176.64|176.65|174.65|0
1620991800000|2021-05-14 11:30:00|176.48|174.48|175.65|173.65|177.14|175.14|175|173|0
1620992100000|2021-05-14 11:35:00|176.07|174.07|177.14|175.14|177.14|175.14|175.9|173.9|0
1620992400000|2021-05-14 11:40:00|176.97|174.97|175.81|173.81|176.97|174.97|175.81|173.81|0
1620992700000|2021-05-14 11:45:00|175.65|173.65|177.13|175.13|177.13|175.13|175.32|173.32|0
1620993000000|2021-05-14 11:50:00|176.97|174.97|176.96|174.96|177.46|175.46|176.47|174.47|0
1620993300000|2021-05-14 11:55:00|176.88|174.88|176.63|174.63|177.29|175.29|176.3|174.3|0
1620993600000|2021-05-14 12:00:00|176.46|174.46|175.97|173.97|176.96|174.96|175.15|173.15|0
1620993900000|2021-05-14 12:05:00|176.13|174.13|176.46|174.46|177.12|175.12|175.8|173.8|0
1620994200000|2021-05-14 12:10:00|176.29|174.29|177.12|175.12|177.12|175.12|175.96|173.96|0
1620994500000|2021-05-14 12:15:00|176.79|174.79|176.62|174.62|177.12|175.12|176.29|174.29|0
1620994800000|2021-05-14 12:20:00|176.54|174.54|176.12|174.12|176.78|174.78|175.63|173.63|0
1620995100000|2021-05-14 12:25:00|176.29|174.29|176.78|174.78|177.03|175.03|175.63|173.63|0
1620995400000|2021-05-14 12:30:00|176.61|174.61|181.44|179.44|181.6|179.6|176.61|174.61|0
1620995700000|2021-05-14 12:35:00|181.6|179.6|181.94|179.94|183.96|181.96|180.76|178.76|0
1620996000000|2021-05-14 12:40:00|181.77|179.77|180.09|178.09|182.61|180.61|179.93|177.93|0
1620996300000|2021-05-14 12:45:00|179.92|177.92|179.26|177.26|180.09|178.09|178.92|176.92|0
1620996600000|2021-05-14 12:50:00|179.09|177.09|178.59|176.59|180.09|178.09|178.26|176.26|0
1620996900000|2021-05-14 12:55:00|178.42|176.42|177.59|175.59|178.42|176.42|176.6|174.6|0
1620997200000|2021-05-14 13:00:00|177.42|175.42|177.59|175.59|178.58|176.58|177.26|175.26|0
1620997500000|2021-05-14 13:05:00|177.75|175.75|176.76|174.76|177.92|175.92|176.1|174.1|0
1620997800000|2021-05-14 13:10:00|176.59|174.59|177.58|175.58|178.08|176.08|176.43|174.43|0
1620998100000|2021-05-14 13:15:00|177.42|175.42|179.16|177.16|179.24|177.24|177.41|175.41|0
1620998400000|2021-05-14 13:20:00|178.99|176.99|176.58|174.58|178.99|176.99|176.09|174.09|0
1620998700000|2021-05-14 13:25:00|176.67|174.67|176.09|174.09|177.74|175.74|176.09|174.09|0
1620999000000|2021-05-14 13:30:00|175.59|173.59|173.97|171.97|175.59|173.59|171.52|169.52|0
1620999300000|2021-05-14 13:35:00|173.32|171.32|171.62|169.62|173.81|171.81|170.43|168.43|0
1620999600000|2021-05-14 13:40:00|171.13|169.13|168.61|166.61|171.68|169.68|168.61|166.61|0
1620999900000|2021-05-14 13:45:00|168.12|166.12|167|165|168.29|166.29|165.87|163.87|0
1621000200000|2021-05-14 13:50:00|166.68|164.68|164.73|162.73|167.82|165.82|164.4|162.4|0
1621000500000|2021-05-14 13:55:00|164.89|162.89|161.99|159.99|165.38|163.38|161.83|159.83|0
1621000800000|2021-05-14 14:00:00|161.03|159.03|160.31|158.31|164.56|162.56|159.5|157.5|0
1621001100000|2021-05-14 14:05:00|160.47|158.47|164.2|162.2|164.37|162.37|160.15|158.15|0
1621001400000|2021-05-14 14:10:00|164.04|162.04|159.98|157.98|164.04|162.04|159.9|157.9|0
1621001700000|2021-05-14 14:15:00|160.14|158.14|160.79|158.79|161.92|159.92|159.82|157.82|0
1621002000000|2021-05-14 14:20:00|160.62|158.62|159.81|157.81|160.78|158.78|158.05|156.05|0
1621002300000|2021-05-14 14:25:00|159.49|157.49|162.4|160.4|162.4|160.4|157.89|155.89|0
1621002600000|2021-05-14 14:30:00|162.56|160.56|159.17|157.17|162.56|160.56|159.17|157.17|0
1621002900000|2021-05-14 14:35:00|159.33|157.33|163.05|161.05|163.05|161.05|159.01|157.01|0
1621003200000|2021-05-14 14:40:00|162.39|160.39|164.35|162.35|165|163|161.1|159.1|0
1621003500000|2021-05-14 14:45:00|164.19|162.19|159.64|157.64|164.19|162.19|159.64|157.64|0
1621003800000|2021-05-14 14:50:00|159.8|157.8|159.32|157.32|160.12|158.12|158.68|156.68|0
1621004100000|2021-05-14 14:55:00|159.24|157.24|157.88|155.88|159.64|157.64|157.4|155.4|0
1621004400000|2021-05-14 15:00:00|157.72|155.72|160.28|158.28|160.6|158.6|157.24|155.24|0
1621004700000|2021-05-14 15:05:00|159.96|157.96|160.11|158.11|160.2|158.2|158.35|156.35|0
1621005000000|2021-05-14 15:10:00|159.95|157.95|158.19|156.19|159.95|157.95|157.4|155.4|0
1621005300000|2021-05-14 15:15:00|157.87|155.87|157.23|155.23|157.87|155.87|156.44|154.44|0
1621005600000|2021-05-14 15:20:00|156.92|154.92|156.44|154.44|157.07|155.07|156.28|154.28|0
1621005900000|2021-05-14 15:25:00|156.28|154.28|156.59|154.59|157.07|155.07|155.49|153.49|0
1621006200000|2021-05-14 15:30:00|156.44|154.44|156.61|154.61|157.64|155.64|155.8|153.8|0
1621006500000|2021-05-14 15:35:00|156.45|154.45|156.13|154.13|157.08|155.08|155.98|153.98|0
1621006800000|2021-05-14 15:40:00|155.97|153.97|156.6|154.6|156.76|154.76|155.66|153.66|0
1621007100000|2021-05-14 15:45:00|156.45|154.45|156.44|154.44|156.6|154.6|155.81|153.81|0
1621007400000|2021-05-14 15:50:00|156.28|154.28|157.86|155.86|158.5|156.5|156.28|154.28|0
1621007700000|2021-05-14 15:55:00|157.7|155.7|157.86|155.86|158.34|156.34|157.15|155.15|0
1621008000000|2021-05-14 16:00:00|157.78|155.78|156.75|154.75|158.18|156.18|155.96|153.96|0
1621008300000|2021-05-14 16:05:00|156.59|154.59|156.27|154.27|156.75|154.75|155.65|153.65|0
1621008600000|2021-05-14 16:10:00|155.96|153.96|155.01|153.01|156.27|154.27|154.7|152.7|0
1621008900000|2021-05-14 16:15:00|154.86|152.86|154.38|152.38|155.48|153.48|154.23|152.23|0
1621009200000|2021-05-14 16:20:00|154.23|152.23|155.16|153.16|155.64|153.64|153.76|151.76|0
1621009500000|2021-05-14 16:25:00|154.85|152.85|154.54|152.54|155.16|153.16|154.22|152.22|0
1621009800000|2021-05-14 16:30:00|154.38|152.38|153.91|151.91|154.53|152.53|153.59|151.59|0
1621010100000|2021-05-14 16:35:00|154.06|152.06|154.69|152.69|155.31|153.31|153.91|151.91|0
1621010400000|2021-05-14 16:40:00|154.53|152.53|154.53|152.53|154.53|152.53|153.9|151.9|0
1621010700000|2021-05-14 16:45:00|154.37|152.37|153.27|151.27|154.53|152.53|153.12|151.12|0
1621011000000|2021-05-14 16:50:00|153.12|151.12|151.94|149.94|154.33|152.33|151.4|149.4|0
1621011300000|2021-05-14 16:55:00|151.86|149.86|151.24|149.24|152.02|150.02|151.08|149.08|0
1621011600000|2021-05-14 17:00:00|151.08|149.08|151.08|149.08|151.39|149.39|150.15|148.15|0
1621011900000|2021-05-14 17:05:00|151.16|149.16|151.23|149.23|151.7|149.7|150.92|148.92|0
1621012200000|2021-05-14 17:10:00|151.07|149.07|151.23|149.23|151.7|149.7|150.92|148.92|0
1621012500000|2021-05-14 17:15:00|151.38|149.38|151.85|149.85|152.16|150.16|151.23|149.23|0
1621012800000|2021-05-14 17:20:00|151.69|149.69|150.76|148.76|151.85|149.85|150.13|148.13|0
1621013100000|2021-05-14 17:25:00|150.6|148.6|150.29|148.29|150.76|148.76|149.98|147.98|0
1621013400000|2021-05-14 17:30:00|150.13|148.13|150.75|148.75|151.53|149.53|149.36|147.36|0
1621013700000|2021-05-14 17:35:00|150.59|148.59|150.59|148.59|151.22|149.22|150.13|148.13|0
1621014000000|2021-05-14 17:40:00|150.75|148.75|150.28|148.28|151.06|149.06|149.97|147.97|0
1621014300000|2021-05-14 17:45:00|150.43|148.43|150.12|148.12|151.21|149.21|149.97|147.97|0
1621014600000|2021-05-14 17:50:00|150.05|148.05|150.27|148.27|150.58|148.58|149.81|147.81|0
1621014900000|2021-05-14 17:55:00|150.12|148.12|149.96|147.96|150.27|148.27|149.34|147.34|0
1621015200000|2021-05-14 18:00:00|149.8|147.8|149.65|147.65|150.58|148.58|149.65|147.65|0
1621015500000|2021-05-14 18:05:00|149.49|147.49|148.79|146.79|149.57|147.57|148.37|146.37|0
1621015800000|2021-05-14 18:10:00|148.64|146.64|147.21|145.21|148.95|146.95|146.52|144.52|0
1621016100000|2021-05-14 18:15:00|147.05|145.05|147.36|145.36|147.67|145.67|146.9|144.9|0
1621016400000|2021-05-14 18:20:00|147.51|145.51|147.97|145.97|148.44|146.44|147.2|145.2|0
1621016700000|2021-05-14 18:25:00|147.82|145.82|147.82|145.82|148.28|146.28|147.2|145.2|0
1621017000000|2021-05-14 18:30:00|147.66|145.66|146.12|144.12|147.66|145.66|145.82|143.82|0
1621017300000|2021-05-14 18:35:00|146.28|144.28|145.4|143.4|146.71|144.71|144.78|142.78|0
1621017600000|2021-05-14 18:40:00|145.32|143.32|145.09|143.09|145.4|143.4|144.47|142.47|0
1621017900000|2021-05-14 18:45:00|145.01|143.01|143.86|141.86|145.09|143.09|143.71|141.71|0
1621018200000|2021-05-14 18:50:00|143.71|141.71|142.34|140.34|144.32|142.32|142.18|140.18|0
1621018500000|2021-05-14 18:55:00|142.18|140.18|143.7|141.7|144.62|142.62|142.03|140.03|0
1621018800000|2021-05-14 19:00:00|143.63|141.63|145.08|143.08|146.62|144.62|143.63|141.63|0
1621019100000|2021-05-14 19:05:00|144.92|142.92|144.77|142.77|145.69|143.69|144.31|142.31|0
1621019400000|2021-05-14 19:10:00|144.61|142.61|144.31|142.31|145.69|143.69|143.85|141.85|0
1621019700000|2021-05-14 19:15:00|144.46|142.46|144.46|142.46|144.46|142.46|143.08|141.08|0
1621020000000|2021-05-14 19:20:00|144.38|142.38|145.37|143.37|145.37|143.37|143.54|141.54|0
1621020300000|2021-05-14 19:25:00|145.22|143.22|144.91|142.91|145.99|143.99|144.61|142.61|0
1621020600000|2021-05-14 19:30:00|144.76|142.76|146.6|144.6|147.99|145.99|144.3|142.3|0
1621020900000|2021-05-14 19:35:00|146.45|144.45|147.06|145.06|147.99|145.99|145.67|143.67|0
1621021200000|2021-05-14 19:40:00|147.14|145.14|147.06|145.06|148.46|146.46|146.29|144.29|0
1621021500000|2021-05-14 19:45:00|147.52|145.52|145.05|143.05|147.68|145.68|144.75|142.75|0
1621021800000|2021-05-14 19:50:00|145.82|143.82|142.76|140.76|146.75|144.75|142.61|140.61|0
1621022100000|2021-05-14 19:55:00|142.91|140.91|149.23|147.23|149.23|147.23|142.91|140.91|0
1621022400000|2021-05-14 20:00:00|147.83|145.83|144.28|142.28|147.98|145.98|143.97|141.97|0
1621022700000|2021-05-14 20:05:00|144.43|142.43|143.97|141.97|144.43|142.43|143.21|141.21|0
1621023000000|2021-05-14 20:10:00|143.9|141.9|144.81|142.81|145.19|143.19|143.66|141.66|0
1621235100000|2021-05-17 07:05:00|149.32|147.32|149.01|147.01|149.47|147.47|148.7|146.7|0
1621235400000|2021-05-17 07:10:00|149.16|147.16|148.85|146.85|149.31|147.31|147.69|145.69|0
1621235700000|2021-05-17 07:15:00|149.31|147.31|152.12|150.12|152.28|150.28|149.31|147.31|0
1621236000000|2021-05-17 07:20:00|152.28|150.28|154.17|152.17|154.17|152.17|152.05|150.05|0
1621236300000|2021-05-17 07:25:00|153.85|151.85|153.69|151.69|154.33|152.33|153.15|151.15|0
1621236600000|2021-05-17 07:30:00|153.78|151.78|154.48|152.48|154.8|152.8|153.06|151.06|0
1621236900000|2021-05-17 07:35:00|154.32|152.32|155.11|153.11|155.27|153.27|153.53|151.53|0
1621237200000|2021-05-17 07:40:00|154.96|152.96|156.71|154.71|157.19|155.19|154.8|152.8|0
1621237500000|2021-05-17 07:45:00|156.87|154.87|157.34|155.34|158.31|156.31|156.54|154.54|0
1621237800000|2021-05-17 07:50:00|157.5|155.5|157.02|155.02|157.5|155.5|156.22|154.22|0
1621238100000|2021-05-17 07:55:00|156.94|154.94|156.38|154.38|157.34|155.34|155.9|153.9|0
1621238400000|2021-05-17 08:00:00|156.22|154.22|153.52|151.52|156.54|154.54|153.04|151.04|0
1621238700000|2021-05-17 08:05:00|153.76|151.76|153.83|151.83|154.47|152.47|153.2|151.2|0
1621239000000|2021-05-17 08:10:00|153.99|151.99|155.54|153.54|155.73|153.73|153.2|151.2|0
1621239300000|2021-05-17 08:15:00|155.39|153.39|155.23|153.23|156.18|154.18|155.07|153.07|0
1621239600000|2021-05-17 08:20:00|155.38|153.38|153.81|151.81|155.54|153.54|153.65|151.65|0
1621239900000|2021-05-17 08:25:00|153.96|151.96|153.96|151.96|154.59|152.59|153.65|151.65|0
1621240200000|2021-05-17 08:30:00|154.12|152.12|153.8|151.8|154.12|152.12|153.17|151.17|0
1621240500000|2021-05-17 08:35:00|153.64|151.64|153.01|151.01|153.96|151.96|152.86|150.86|0
1621240800000|2021-05-17 08:40:00|152.94|150.94|152.38|150.38|153.17|151.17|152.23|150.23|0
1621241100000|2021-05-17 08:45:00|152.54|150.54|152.69|150.69|153.17|151.17|152.38|150.38|0
1621241400000|2021-05-17 08:50:00|152.54|150.54|152.85|150.85|153.01|151.01|152.22|150.22|0
1621241700000|2021-05-17 08:55:00|152.69|150.69|152.69|150.69|153.16|151.16|152.69|150.69|0
1621242000000|2021-05-17 09:00:00|152.53|150.53|153.47|151.47|153.94|151.94|152.53|150.53|0
1621242300000|2021-05-17 09:05:00|153.63|151.63|153.78|151.78|154.57|152.57|153.31|151.31|0
1621242600000|2021-05-17 09:10:00|153.62|151.62|153.62|151.62|153.78|151.78|152.99|150.99|0
1621242900000|2021-05-17 09:15:00|153.7|151.7|154.25|152.25|154.4|152.4|153.23|151.23|0
1621243200000|2021-05-17 09:20:00|154.09|152.09|152.68|150.68|154.25|152.25|152.52|150.52|0
1621243500000|2021-05-17 09:25:00|152.52|150.52|152.52|150.52|153.61|151.61|152.52|150.52|0
1621243800000|2021-05-17 09:30:00|152.67|150.67|153.61|151.61|153.61|151.61|152.67|150.67|0
1621244100000|2021-05-17 09:35:00|153.77|151.77|154.24|152.24|154.24|152.24|153.06|151.06|0
1621244400000|2021-05-17 09:40:00|154.08|152.08|154.71|152.71|155.66|153.66|154.08|152.08|0
1621244700000|2021-05-17 09:45:00|154.86|152.86|154.07|152.07|154.95|152.95|153.6|151.6|0
1621245000000|2021-05-17 09:50:00|154|152|155.17|153.17|155.33|153.33|154|152|0
1621245300000|2021-05-17 09:55:00|155.33|153.33|155.17|153.17|155.65|153.65|154.86|152.86|0
1621245600000|2021-05-17 10:00:00|155.33|153.33|156.36|154.36|156.75|154.75|155.17|153.17|0
1621245900000|2021-05-17 10:05:00|156.28|154.28|156.59|154.59|156.91|154.91|155.96|153.96|0
1621246200000|2021-05-17 10:10:00|156.75|154.75|156.59|154.59|156.91|154.91|155.8|153.8|0
1621246500000|2021-05-17 10:15:00|156.75|154.75|156.9|154.9|157.54|155.54|156.59|154.59|0
1621246800000|2021-05-17 10:20:00|156.74|154.74|158.65|156.65|158.97|156.97|156.59|154.59|0
1621247100000|2021-05-17 10:25:00|158.81|156.81|159.12|157.12|159.28|157.28|158.01|156.01|0
1621247400000|2021-05-17 10:30:00|158.96|156.96|158.64|156.64|159.28|157.28|158.01|156.01|0
1621247700000|2021-05-17 10:35:00|158.57|156.57|158.8|156.8|159.44|157.44|158.16|156.16|0
1621248000000|2021-05-17 10:40:00|158.96|156.96|158.8|156.8|159.12|157.12|158.48|156.48|0
1621248300000|2021-05-17 10:45:00|158.88|156.88|158.88|156.88|159.27|157.27|158.63|156.63|0
1621248600000|2021-05-17 10:50:00|158.95|156.95|158.95|156.95|159.43|157.43|158.47|156.47|0
1621248900000|2021-05-17 10:55:00|159.03|157.03|159.75|157.75|160.07|158.07|158.95|156.95|0
1621249200000|2021-05-17 11:00:00|159.43|157.43|160.85|158.85|160.85|158.85|159.11|157.11|0
1621249500000|2021-05-17 11:05:00|161.01|159.01|158.46|156.46|161.1|159.1|158.46|156.46|0
1621249800000|2021-05-17 11:10:00|158.62|156.62|158.93|156.93|159.18|157.18|158.3|156.3|0
1621250100000|2021-05-17 11:15:00|158.86|156.86|158.14|156.14|159.09|157.09|157.82|155.82|0
1621250400000|2021-05-17 11:20:00|158.3|156.3|160.36|158.36|160.36|158.36|158.14|156.14|0
1621250700000|2021-05-17 11:25:00|160.52|158.52|160.68|158.68|161.8|159.8|160.36|158.36|0
1621251000000|2021-05-17 11:30:00|160.52|158.52|160.36|158.36|161.32|159.32|160.04|158.04|0
1621251300000|2021-05-17 11:35:00|160.2|158.2|159.88|157.88|160.2|158.2|159.24|157.24|0
1621251600000|2021-05-17 11:40:00|159.96|157.96|160.83|158.83|161.63|159.63|159.88|157.88|0
1621251900000|2021-05-17 11:45:00|160.99|158.99|162.76|160.76|162.92|160.92|160.99|158.99|0
1621252200000|2021-05-17 11:50:00|162.92|160.92|163.61|161.61|164.41|162.41|162.38|160.38|0
1621252500000|2021-05-17 11:55:00|163.45|161.45|163.6|161.6|163.93|161.93|162.96|160.96|0
1621252800000|2021-05-17 12:00:00|163.69|161.69|162.32|160.32|164.41|162.41|162.16|160.16|0
1621253100000|2021-05-17 12:05:00|162.48|160.48|162.31|160.31|162.64|160.64|162.16|160.16|0
1621253400000|2021-05-17 12:10:00|162.47|160.47|163.92|161.92|164.24|162.24|162.47|160.47|0
1621253700000|2021-05-17 12:15:00|164.08|162.08|163.91|161.91|165.05|163.05|163.75|161.75|0
1621254000000|2021-05-17 12:20:00|163.75|161.75|163.11|161.11|163.75|161.75|162.47|160.47|0
1621254300000|2021-05-17 12:25:00|162.95|160.95|162.78|160.78|164.23|162.23|162.78|160.78|0
1621254600000|2021-05-17 12:30:00|162.94|160.94|162.3|160.3|163.59|161.59|162.3|160.3|0
1621254900000|2021-05-17 12:35:00|162.14|160.14|161.02|159.02|162.14|160.14|160.54|158.54|0
1621255200000|2021-05-17 12:40:00|160.86|158.86|161.34|159.34|161.5|159.5|160.7|158.7|0
1621255500000|2021-05-17 12:45:00|161.26|159.26|161.5|159.5|161.81|159.81|161.18|159.18|0
1621255800000|2021-05-17 12:50:00|161.66|159.66|161.02|159.02|161.82|159.82|160.7|158.7|0
1621256100000|2021-05-17 12:55:00|161.18|159.18|161.5|159.5|161.66|159.66|160.7|158.7|0
1621256400000|2021-05-17 13:00:00|161.66|159.66|160.22|158.22|162.14|160.14|160.22|158.22|0
1621256700000|2021-05-17 13:05:00|160.3|158.3|159.26|157.26|161.01|159.01|159.1|157.1|0
1621257000000|2021-05-17 13:10:00|159.1|157.1|159.41|157.41|159.82|157.82|159.02|157.02|0
1621257300000|2021-05-17 13:15:00|159.25|157.25|158.93|156.93|159.57|157.57|158.93|156.93|0
1621257600000|2021-05-17 13:20:00|159.02|157.02|158.46|156.46|159.25|157.25|157.98|155.98|0
1621257900000|2021-05-17 13:25:00|158.61|156.61|158.29|156.29|158.77|156.77|157.82|155.82|0
1621258200000|2021-05-17 13:30:00|158.45|156.45|157.66|155.66|160.04|158.04|156.71|154.71|0
1621258500000|2021-05-17 13:35:00|157.34|155.34|151.34|149.34|157.34|155.34|150.69|148.69|0
1621258800000|2021-05-17 13:40:00|151.5|149.5|155.91|153.91|155.91|153.91|150.41|148.41|0
1621259100000|2021-05-17 13:45:00|156.07|154.07|158.3|156.3|158.3|156.3|154.48|152.48|0
1621259400000|2021-05-17 13:50:00|158.62|156.62|160.88|158.88|162.17|160.17|157.34|155.34|0
1621259700000|2021-05-17 13:55:00|161.04|159.04|160.52|158.52|161.93|159.93|158.94|156.94|0
1621260000000|2021-05-17 14:00:00|161.32|159.32|163.09|161.09|165.37|163.37|161.32|159.32|0
1621260300000|2021-05-17 14:05:00|161.96|159.96|164.22|162.22|164.55|162.55|159.71|157.71|0
1621260600000|2021-05-17 14:10:00|164.39|162.39|162.28|160.28|165.69|163.69|161.15|159.15|0
1621260900000|2021-05-17 14:15:00|162.12|160.12|157.47|155.47|164.22|162.22|157.16|155.16|0
1621261200000|2021-05-17 14:20:00|157.63|155.63|158.43|156.43|158.74|156.74|156.37|154.37|0
1621261500000|2021-05-17 14:25:00|158.11|156.11|164.54|162.54|164.54|162.54|156.52|154.52|0
1621261800000|2021-05-17 14:30:00|164.62|162.62|167.28|165.28|167.28|165.28|162.43|160.43|0
1621262100000|2021-05-17 14:35:00|167.11|165.11|159.45|157.45|167.44|165.44|158.41|156.41|0
1621262400000|2021-05-17 14:40:00|159.21|157.21|160.8|158.8|161.28|159.28|158.41|156.41|0
1621262700000|2021-05-17 14:45:00|160.64|158.64|160.64|158.64|162.4|160.4|159.52|157.52|0
1621263000000|2021-05-17 14:50:00|160.16|158.16|160.56|158.56|161.44|159.44|158.72|156.72|0
1621263300000|2021-05-17 14:55:00|160.79|158.79|161.17|159.17|161.89|159.89|158.93|156.93|0
1621263600000|2021-05-17 15:00:00|161.49|159.49|162.29|160.29|165.37|163.37|160.05|158.05|0
1621263900000|2021-05-17 15:05:00|162.54|160.54|164.71|162.71|165.2|163.2|160.93|158.93|0
1621264200000|2021-05-17 15:10:00|165.2|163.2|162.93|160.93|167.98|165.98|162.93|160.93|0
1621264500000|2021-05-17 15:15:00|163.09|161.09|165.2|163.2|165.68|163.68|162.28|160.28|0
1621264800000|2021-05-17 15:20:00|165.03|163.03|163.25|161.25|165.03|163.03|161.8|159.8|0
1621265100000|2021-05-17 15:25:00|163.41|161.41|165.68|163.68|165.68|163.68|162.92|160.92|0
1621265400000|2021-05-17 15:30:00|165.52|163.52|165.03|163.03|167.64|165.64|164.22|162.22|0
1621265700000|2021-05-17 15:35:00|164.86|162.86|165.19|163.19|165.27|163.27|163.4|161.4|0
1621266000000|2021-05-17 15:40:00|165.43|163.43|164.05|162.05|166.16|164.16|163.4|161.4|0
1621266300000|2021-05-17 15:45:00|164.37|162.37|164.37|162.37|164.69|162.69|161.95|159.95|0
1621266600000|2021-05-17 15:50:00|164.53|162.53|166.65|164.65|168.21|166.21|163.88|161.88|0
1621266900000|2021-05-17 15:55:00|167.13|165.13|166.64|164.64|168.6|166.6|166.16|164.16|0
1621267200000|2021-05-17 16:00:00|167.13|165.13|166.64|164.64|168.93|166.93|166.48|164.48|0
1621267500000|2021-05-17 16:05:00|166.48|164.48|167.62|165.62|167.94|165.94|165.67|163.67|0
1621267800000|2021-05-17 16:10:00|167.45|165.45|166.64|164.64|167.62|165.62|165.18|163.18|0
1621268100000|2021-05-17 16:15:00|166.96|164.96|164.37|162.37|167.61|165.61|163.72|161.72|0
1621268400000|2021-05-17 16:20:00|164.53|162.53|163.4|161.4|164.69|162.69|163.4|161.4|0
1621268700000|2021-05-17 16:25:00|163.56|161.56|163.56|161.56|164.2|162.2|163.07|161.07|0
1621269000000|2021-05-17 16:30:00|163.39|161.39|164.46|162.46|165.57|163.57|163.39|161.39|0
1621269300000|2021-05-17 16:35:00|164.3|162.3|161.64|159.64|164.3|162.3|160.84|158.84|0
1621269600000|2021-05-17 16:40:00|161.32|159.32|160.67|158.67|161.64|159.64|160.2|158.2|0
1621269900000|2021-05-17 16:45:00|160.51|158.51|162.11|160.11|162.52|160.52|160.19|158.19|0
1621270200000|2021-05-17 16:50:00|162.27|160.27|162.92|160.92|163.56|161.56|161.47|159.47|0
1621270500000|2021-05-17 16:55:00|163.24|161.24|164.2|162.2|164.85|162.85|162.92|160.92|0
1621270800000|2021-05-17 17:00:00|164.37|162.37|163.88|161.88|164.69|162.69|162.59|160.59|0
1621271100000|2021-05-17 17:05:00|164.2|162.2|165.17|163.17|165.17|163.17|163.8|161.8|0
1621271400000|2021-05-17 17:10:00|165.42|163.42|165.58|163.58|166.63|164.63|164.68|162.68|0
1621271700000|2021-05-17 17:15:00|165.33|163.33|167.29|165.29|167.78|165.78|165.33|163.33|0
1621272000000|2021-05-17 17:20:00|167.45|165.45|167.12|165.12|168.92|166.92|166.63|164.63|0
1621272300000|2021-05-17 17:25:00|166.96|164.96|167.12|165.12|168.26|166.26|166.3|164.3|0
1621272600000|2021-05-17 17:30:00|167.44|165.44|167.93|165.93|168.92|166.92|167.2|165.2|0
1621272900000|2021-05-17 17:35:00|167.44|165.44|167.11|165.11|167.6|165.6|164.99|162.99|0
1621273200000|2021-05-17 17:40:00|167.03|165.03|169.08|167.08|171.39|169.39|167.03|165.03|0
1621273500000|2021-05-17 17:45:00|169.24|167.24|166.54|164.54|169.74|167.74|166.29|164.29|0
1621273800000|2021-05-17 17:50:00|166.62|164.62|167.59|165.59|168.25|166.25|166.45|164.45|0
1621274100000|2021-05-17 17:55:00|167.92|165.92|166.94|164.94|168.41|166.41|165.8|163.8|0
1621274400000|2021-05-17 18:00:00|167.26|165.26|166.25|164.25|168.53|166.53|166.09|164.09|0
1621274700000|2021-05-17 18:05:00|166.33|164.33|165.27|163.27|166.9|164.9|164.87|162.87|0
1621275000000|2021-05-17 18:10:00|165.04|163.04|165.76|163.76|166.08|164.08|164.47|162.47|0
1621275300000|2021-05-17 18:15:00|165.6|163.6|165.27|163.27|166.24|164.24|164.78|162.78|0
1621275600000|2021-05-17 18:20:00|165.59|163.59|165.27|163.27|165.59|163.59|163.65|161.65|0
1621275900000|2021-05-17 18:25:00|164.94|162.94|164.13|162.13|165.43|163.43|163.81|161.81|0
1621276200000|2021-05-17 18:30:00|163.97|161.97|163.65|161.65|164.46|162.46|162.2|160.2|0
1621276500000|2021-05-17 18:35:00|163.57|161.57|166.48|164.48|166.72|164.72|163.33|161.33|0
1621276800000|2021-05-17 18:40:00|166.56|164.56|165.58|163.58|166.56|164.56|165.1|163.1|0
1621277100000|2021-05-17 18:45:00|165.42|163.42|164.53|162.53|166.55|164.55|164.44|162.44|0
1621277400000|2021-05-17 18:50:00|164.61|162.61|160.91|158.91|164.61|162.61|160.91|158.91|0
1621277700000|2021-05-17 18:55:00|161.07|159.07|160.27|158.27|162.03|160.03|159.96|157.96|0
1621278000000|2021-05-17 19:00:00|160.11|158.11|159.48|157.48|161.23|159.23|159.32|157.32|0
1621278300000|2021-05-17 19:05:00|159.32|157.32|158.13|156.13|159.64|157.64|157.26|155.26|0
1621278600000|2021-05-17 19:10:00|158.21|156.21|158.36|156.36|158.37|156.37|156.95|154.95|0
1621278900000|2021-05-17 19:15:00|158.21|156.21|159.94|157.94|160.58|158.58|157.73|155.73|0
1621279200000|2021-05-17 19:20:00|159.79|157.79|160.82|158.82|161.06|159.06|159.63|157.63|0
1621279500000|2021-05-17 19:25:00|161.06|159.06|161.53|159.53|162.65|160.65|160.58|158.58|0
1621279800000|2021-05-17 19:30:00|161.69|159.69|159.78|157.78|162.49|160.49|159.3|157.3|0
1621280100000|2021-05-17 19:35:00|159.62|157.62|162.01|160.01|162.65|160.65|159.62|157.62|0
1621280400000|2021-05-17 19:40:00|162.33|160.33|158.91|156.91|162.33|160.33|158.03|156.03|0
1621280700000|2021-05-17 19:45:00|159.3|157.3|159.62|157.62|159.62|157.62|156.92|154.92|0
1621281000000|2021-05-17 19:50:00|158.82|156.82|158.18|156.18|159.93|157.93|156.92|154.92|0
1621281300000|2021-05-17 19:55:00|158.34|156.34|156.06|154.06|159.29|157.29|154.63|152.63|0
1621281600000|2021-05-17 20:00:00|155.58|153.58|154.15|152.15|157.01|155.01|153.68|151.68|0
1621281900000|2021-05-17 20:05:00|153.68|151.68|153.36|151.36|153.84|151.84|152.73|150.73|0
1621282200000|2021-05-17 20:10:00|153.2|151.2|154.23|152.23|154.23|152.23|153.04|151.04|0
1621282500000|2021-05-17 20:15:00|154.18|151.78|154.17|151.77|154.71|152.31|154.03|151.63|0
1621282800000|2021-05-17 20:20:00|154.15|151.75|154.45|152.05|154.7|152.3|154.15|151.75|0
1621283100000|2021-05-17 20:25:00|154.47|152.07|154.52|152.12|154.7|152.3|154.46|152.06|0
1621283400000|2021-05-17 20:30:00|154.9|152.5|154.73|152.33|154.9|152.5|154.26|151.86|0
1621283700000|2021-05-17 20:35:00|154.89|152.49|154.42|152.02|154.89|152.49|154.1|151.7|0
1621284000000|2021-05-17 20:40:00|154.57|152.17|154.41|152.01|154.57|152.17|154.25|151.85|0
1621284300000|2021-05-17 20:45:00|154.25|151.85|154.09|151.69|154.57|152.17|153.78|151.38|0
1621284600000|2021-05-17 20:50:00|154.25|151.85|153.78|151.38|154.25|151.85|153.46|151.06|0
1621284900000|2021-05-17 20:55:00|153.93|151.53|154.25|151.85|154.25|151.85|153.77|151.37|0
1621285200000|2021-05-17 21:00:00|154.08|151.68|153.69|151.29|154.08|151.68|153.69|151.29|0
1621285500000|2021-05-17 21:05:00|153.8|151.4|153.8|151.4|154.01|151.61|153.8|151.4|0
1621285800000|2021-05-17 21:10:00|154.01|151.61|153.66|151.26|154.01|151.61|153.66|151.26|0
1621286100000|2021-05-17 21:15:00|153.64|151.24|153.96|151.56|153.96|151.56|153.64|151.24|0
1621286400000|2021-05-17 21:20:00|153.89|151.49|153.72|151.32|153.89|151.49|153.72|151.32|0
1621286700000|2021-05-17 21:25:00|153.77|151.37|153.72|151.32|153.77|151.37|153.72|151.32|0
1621287000000|2021-05-17 21:30:00|153.86|151.46|153.72|151.32|153.86|151.46|153.67|151.27|0
1621287300000|2021-05-17 21:35:00|153.71|151.31|153.85|151.45|153.85|151.45|153.71|151.31|0
1621287600000|2021-05-17 21:40:00|153.88|151.48|154.04|151.64|154.04|151.64|153.88|151.48|0
1621287900000|2021-05-17 21:45:00|154.06|151.66|154.22|151.82|154.26|151.86|154.01|151.61|0
1621288200000|2021-05-17 21:50:00|154.24|151.84|154.26|151.86|154.36|151.96|154.24|151.84|0
1621288500000|2021-05-17 21:55:00|154.29|151.89|154|151.6|154.37|151.97|154|151.6|0
1621288800000|2021-05-17 22:00:00|154.53|152.13|153.5|151.1|155|152.6|153.34|150.94|0
1621289100000|2021-05-17 22:05:00|153.34|150.94|153.97|151.57|153.97|151.57|153.34|150.94|0
1621289400000|2021-05-17 22:10:00|153.81|151.41|153.49|151.09|153.81|151.41|153.49|151.09|0
1621289700000|2021-05-17 22:15:00|153.42|151.02|154.12|151.72|154.12|151.72|153.42|151.02|0
1621290000000|2021-05-17 22:20:00|153.96|151.56|153.49|151.09|153.96|151.56|153.33|150.93|0
1621290300000|2021-05-17 22:25:00|153.64|151.24|153.96|151.56|153.96|151.56|153.64|151.24|0
1621290600000|2021-05-17 22:30:00|154.11|151.71|154.11|151.71|154.59|152.19|153.96|151.56|0
1621290900000|2021-05-17 22:35:00|153.95|151.55|155.14|152.74|155.14|152.74|153.95|151.55|0
1621291200000|2021-05-17 22:40:00|155.06|152.66|155.53|153.13|155.85|153.45|155.06|152.66|0
1621291500000|2021-05-17 22:45:00|155.37|152.97|156.01|153.61|156.17|153.77|155.37|152.97|0
1621291800000|2021-05-17 22:50:00|155.85|153.45|156.32|153.92|156.32|153.92|155.53|153.13|0
1621292100000|2021-05-17 22:55:00|156.16|153.76|156.8|154.4|156.8|154.4|156|153.6|0
1621292400000|2021-05-17 23:00:00|156.64|154.24|156.64|154.24|156.8|154.4|156.16|153.76|0
1621292700000|2021-05-17 23:05:00|156.48|154.08|155.84|153.44|156.48|154.08|155.68|153.28|0
1621293000000|2021-05-17 23:10:00|156|153.6|155.52|153.12|156.15|153.75|155.52|153.12|0
1621293300000|2021-05-17 23:15:00|155.67|153.27|155.83|153.43|155.83|153.43|155.51|153.11|0
1621293600000|2021-05-17 23:20:00|155.75|153.35|155.35|152.95|155.83|153.43|155.35|152.95|0
1621293900000|2021-05-17 23:25:00|155.51|153.11|154.08|151.68|155.51|153.11|153.92|151.52|0
1621294200000|2021-05-17 23:30:00|154.24|151.84|154.08|151.68|154.56|152.16|153.76|151.36|0
1621294500000|2021-05-17 23:35:00|154.24|151.84|154.23|151.83|154.39|151.99|153.92|151.52|0
1621294800000|2021-05-17 23:40:00|154.08|151.68|152.18|149.78|154.08|151.68|151.95|149.55|0
1621295100000|2021-05-17 23:45:00|152.03|149.63|151.24|148.84|152.34|149.94|151.24|148.84|0
1621295400000|2021-05-17 23:50:00|151.4|149|151.63|149.23|152.02|149.62|151.4|149|0
1621295700000|2021-05-17 23:55:00|151.55|149.15|151.24|148.84|151.71|149.31|150.93|148.53|0
1621296000000|2021-05-18 00:00:00|151.39|148.99|151.63|149.23|151.7|149.3|150.77|148.37|0
1621296300000|2021-05-18 00:05:00|151.7|149.3|151.7|149.3|152.33|149.93|151.39|148.99|0
1621296600000|2021-05-18 00:10:00|151.86|149.46|152.01|149.61|152.33|149.93|151.7|149.3|0
1621296900000|2021-05-18 00:15:00|151.85|149.45|150.29|147.89|151.94|149.54|150.29|147.89|0
1621297200000|2021-05-18 00:20:00|150.45|148.05|150.29|147.89|150.76|148.36|150.29|147.89|0
1621297500000|2021-05-18 00:25:00|150.13|147.73|149.97|147.57|150.44|148.04|149.97|147.57|0
1621297800000|2021-05-18 00:30:00|150.13|147.73|150.75|148.35|150.91|148.51|149.97|147.57|0
1621298100000|2021-05-18 00:35:00|150.91|148.51|150.59|148.19|151.06|148.66|150.12|147.72|0
1621298400000|2021-05-18 00:40:00|150.75|148.35|150.98|148.58|151.37|148.97|150.74|148.34|0
1621298700000|2021-05-18 00:45:00|150.9|148.5|150.9|148.5|150.9|148.5|149.96|147.56|0
1621299000000|2021-05-18 00:50:00|150.74|148.34|150.43|148.03|150.9|148.5|149.96|147.56|0
1621299300000|2021-05-18 00:55:00|150.27|147.87|150.11|147.71|150.74|148.34|149.96|147.56|0
1621299600000|2021-05-18 01:00:00|150.04|147.64|150.73|148.33|150.73|148.33|149.8|147.4|0
1621299900000|2021-05-18 01:05:00|150.81|148.41|150.11|147.71|151.36|148.96|150.11|147.71|0
1621300200000|2021-05-18 01:10:00|150.26|147.86|149.79|147.39|150.42|148.02|149.79|147.39|0
1621300500000|2021-05-18 01:15:00|149.64|147.24|149.32|146.92|150.26|147.86|149.32|146.92|0
1621300800000|2021-05-18 01:20:00|149.17|146.77|149.01|146.61|149.32|146.92|148.7|146.3|0
1621301100000|2021-05-18 01:25:00|148.94|146.54|148.7|146.3|149.17|146.77|148.7|146.3|0
1621301400000|2021-05-18 01:30:00|148.85|146.45|148.39|145.99|149.16|146.76|148.39|145.99|0
1621301700000|2021-05-18 01:35:00|148.23|145.83|148.85|146.45|149.47|147.07|148.23|145.83|0
1621302000000|2021-05-18 01:40:00|148.77|146.37|146.23|143.83|148.85|146.45|146.15|143.75|0
1621302300000|2021-05-18 01:45:00|146.15|143.75|146.3|143.9|146.61|144.21|145.99|143.59|0
1621302600000|2021-05-18 01:50:00|146.46|144.06|146.3|143.9|146.77|144.37|145.99|143.59|0
1621302900000|2021-05-18 01:55:00|146.14|143.74|146.3|143.9|146.76|144.36|146.14|143.74|0
1621303200000|2021-05-18 02:00:00|146.38|143.98|145.83|143.43|146.45|144.05|145.83|143.43|0
1621303500000|2021-05-18 02:05:00|145.98|143.58|145.98|143.58|146.29|143.89|145.83|143.43|0
1621303800000|2021-05-18 02:10:00|145.83|143.43|146.13|143.73|146.29|143.89|145.82|143.42|0
1621304100000|2021-05-18 02:15:00|145.98|143.58|146.6|144.2|146.6|144.2|145.98|143.58|0
1621304400000|2021-05-18 02:20:00|146.52|144.12|147.53|145.13|147.68|145.28|146.44|144.04|0
1621304700000|2021-05-18 02:25:00|147.37|144.97|147.37|144.97|148.31|145.91|147.06|144.66|0
1621305000000|2021-05-18 02:30:00|147.52|145.12|147.52|145.12|147.84|145.44|146.98|144.58|0
1621305300000|2021-05-18 02:35:00|147.6|145.2|147.36|144.96|148.3|145.9|147.36|144.96|0
1621305600000|2021-05-18 02:40:00|147.52|145.12|146.89|144.49|147.67|145.27|146.74|144.34|0
1621305900000|2021-05-18 02:45:00|147.05|144.65|147.05|144.65|147.36|144.96|146.89|144.49|0
1621306200000|2021-05-18 02:50:00|147.2|144.8|147.67|145.27|147.67|145.27|147.05|144.65|0
1621306500000|2021-05-18 02:55:00|147.51|145.11|147.43|145.03|147.82|145.42|147.28|144.88|0
1621306800000|2021-05-18 03:00:00|147.51|145.11|147.19|144.79|147.66|145.26|147.12|144.72|0
1621307100000|2021-05-18 03:05:00|147.35|144.95|146.88|144.48|147.35|144.95|146.88|144.48|0
1621307400000|2021-05-18 03:10:00|147.04|144.64|147.03|144.63|147.19|144.79|146.88|144.48|0
1621307700000|2021-05-18 03:15:00|146.96|144.56|146.72|144.32|146.96|144.56|146.56|144.16|0
1621308000000|2021-05-18 03:20:00|146.56|144.16|146.72|144.32|146.72|144.32|146.56|144.16|0
1621308300000|2021-05-18 03:25:00|146.87|144.47|146.87|144.47|147.03|144.63|146.71|144.31|0
1621308600000|2021-05-18 03:30:00|147.02|144.62|146.4|144|147.34|144.94|146.4|144|0
1621308900000|2021-05-18 03:35:00|146.24|143.84|146.4|144|146.55|144.15|146.24|143.84|0
1621309200000|2021-05-18 03:40:00|146.55|144.15|146.55|144.15|146.55|144.15|146.24|143.84|0
1621309500000|2021-05-18 03:45:00|146.71|144.31|146.39|143.99|146.71|144.31|146.24|143.84|0
1621309800000|2021-05-18 03:50:00|146.55|144.15|146.23|143.83|146.55|144.15|146.23|143.83|0
1621310100000|2021-05-18 03:55:00|146.39|143.99|146.54|144.14|146.62|144.22|146.23|143.83|0
1621310400000|2021-05-18 04:00:00|146.39|143.99|147.01|144.61|147.01|144.61|146.39|143.99|0
1621310700000|2021-05-18 04:05:00|146.85|144.45|147.78|145.38|147.94|145.54|146.85|144.45|0
1621311000000|2021-05-18 04:10:00|147.47|145.07|147.62|145.22|147.62|145.22|147.16|144.76|0
1621311300000|2021-05-18 04:15:00|147.78|145.38|148.09|145.69|148.09|145.69|147.62|145.22|0
1621311600000|2021-05-18 04:20:00|148.25|145.85|148.71|146.31|148.71|146.31|147.93|145.53|0
1621311900000|2021-05-18 04:25:00|148.4|146|148.08|145.68|148.4|146|147.62|145.22|0
1621312200000|2021-05-18 04:30:00|148.01|145.61|147.46|145.06|148.08|145.68|147.3|144.9|0
1621312500000|2021-05-18 04:35:00|147.54|145.14|146.99|144.59|147.61|145.21|146.83|144.43|0
1621312800000|2021-05-18 04:40:00|147.14|144.74|147.3|144.9|147.3|144.9|146.67|144.27|0
1621313100000|2021-05-18 04:45:00|147.14|144.74|147.29|144.89|147.61|145.21|147.14|144.74|0
1621313400000|2021-05-18 04:50:00|147.45|145.05|147.6|145.2|147.6|145.2|147.29|144.89|0
1621313700000|2021-05-18 04:55:00|147.45|145.05|147.13|144.73|147.45|145.05|146.98|144.58|0
1621314000000|2021-05-18 05:00:00|146.98|144.58|147.13|144.73|147.75|145.35|146.98|144.58|0
1621314300000|2021-05-18 05:05:00|146.97|144.57|147.13|144.73|147.6|145.2|146.97|144.57|0
1621314600000|2021-05-18 05:10:00|146.97|144.57|146.66|144.26|146.97|144.57|146.5|144.1|0
1621314900000|2021-05-18 05:15:00|146.81|144.41|146.19|143.79|146.81|144.41|146.03|143.63|0
1621315200000|2021-05-18 05:20:00|146.34|143.94|145.41|143.01|146.34|143.94|145.41|143.01|0
1621315500000|2021-05-18 05:25:00|145.26|142.86|145.1|142.7|145.56|143.16|145.1|142.7|0
1621315800000|2021-05-18 05:30:00|145.25|142.85|144.94|142.54|145.41|143.01|144.79|142.39|0
1621316100000|2021-05-18 05:35:00|144.87|142.47|144.94|142.54|145.1|142.7|144.79|142.39|0
1621316400000|2021-05-18 05:40:00|144.86|142.46|145.09|142.69|145.4|143|144.86|142.46|0
1621316700000|2021-05-18 05:45:00|145.24|142.84|145.24|142.84|145.48|143.08|145.09|142.69|0
1621317000000|2021-05-18 05:50:00|145.4|143|145.24|142.84|145.71|143.31|145.24|142.84|0
1621317300000|2021-05-18 05:55:00|145.39|142.99|145.39|142.99|145.39|142.99|145.08|142.68|0
1621317600000|2021-05-18 06:00:00|145.55|143.15|144.62|142.22|145.55|143.15|144.46|142.06|0
1621317900000|2021-05-18 06:05:00|144.46|142.06|143.66|141.26|144.62|142.22|143.66|141.26|0
1621318200000|2021-05-18 06:10:00|143.82|141.42|143.35|140.95|143.82|141.42|143.04|140.64|0
1621318500000|2021-05-18 06:15:00|143.2|140.8|142.43|140.03|143.2|140.8|142.43|140.03|0
1621318800000|2021-05-18 06:20:00|142.58|140.18|141.96|139.56|142.89|140.49|141.96|139.56|0
1621319100000|2021-05-18 06:25:00|142.12|139.72|142.11|139.71|142.27|139.87|141.96|139.56|0
1621319400000|2021-05-18 06:30:00|142.04|139.64|142.11|139.71|142.27|139.87|141.5|139.1|0
1621319700000|2021-05-18 06:35:00|141.96|139.56|141.19|138.79|141.96|139.56|141.19|138.79|0
1621320000000|2021-05-18 06:40:00|141.04|138.64|141.34|138.94|141.49|139.09|141.04|138.64|0
1621320300000|2021-05-18 06:45:00|141.19|138.79|140.42|138.02|141.19|138.79|140.42|138.02|0
1621320600000|2021-05-18 06:50:00|140.5|138.1|140.27|137.87|140.58|138.18|139.51|137.11|0
1621320900000|2021-05-18 06:55:00|140.42|138.02|141.33|138.93|141.41|139.01|140.27|137.87|0
1621321200000|2021-05-18 07:00:00|141.49|139.09|140.48|138.08|143.03|140.63|140.14|137.74|0
1621321500000|2021-05-18 07:05:00|140.28|138.28|139.18|137.18|140.44|138.44|138.88|136.88|0
1621321800000|2021-05-18 07:10:00|139.11|137.11|140.09|138.09|140.4|138.4|139.03|137.03|0
1621322100000|2021-05-18 07:15:00|140.25|138.25|139.48|137.48|140.4|138.4|139.17|137.17|0
1621322400000|2021-05-18 07:20:00|139.33|137.33|139.94|137.94|139.94|137.94|139.32|137.32|0
1621322700000|2021-05-18 07:25:00|140.09|138.09|140.09|138.09|140.09|138.09|139.78|137.78|0
1621323000000|2021-05-18 07:30:00|140.24|138.24|140.39|138.39|141.01|139.01|139.93|137.93|0
1621323300000|2021-05-18 07:35:00|140.47|138.47|140.85|138.85|141|139|140.39|138.39|0
1621323600000|2021-05-18 07:40:00|140.69|138.69|141.61|139.61|141.62|139.62|140.69|138.69|0
1621323900000|2021-05-18 07:45:00|141.46|139.46|142.08|140.08|142.23|140.23|141.39|139.39|0
1621324200000|2021-05-18 07:50:00|141.92|139.92|141.76|139.76|142.23|140.23|141.46|139.46|0
1621324500000|2021-05-18 07:55:00|141.92|139.92|141.3|139.3|142.07|140.07|140.84|138.84|0
1621324800000|2021-05-18 08:00:00|141.22|139.22|141.3|139.3|142.07|140.07|141.14|139.14|0
1621325100000|2021-05-18 08:05:00|141.45|139.45|142.84|140.84|142.84|140.84|141.3|139.3|0
1621325400000|2021-05-18 08:10:00|142.68|140.68|142.22|140.22|143.3|141.3|142.22|140.22|0
1621325700000|2021-05-18 08:15:00|142.37|140.37|141.9|139.9|142.45|140.45|141.9|139.9|0
1621326000000|2021-05-18 08:20:00|142.06|140.06|142.37|140.37|142.99|140.99|141.9|139.9|0
1621326300000|2021-05-18 08:25:00|142.68|140.68|142.67|140.67|143.14|141.14|142.21|140.21|0
1621326600000|2021-05-18 08:30:00|142.75|140.75|142.21|140.21|142.98|140.98|142.21|140.21|0
1621326900000|2021-05-18 08:35:00|142.36|140.36|142.05|140.05|142.36|140.36|141.89|139.89|0
1621327200000|2021-05-18 08:40:00|141.89|139.89|142.51|140.51|142.67|140.67|141.89|139.89|0
1621327500000|2021-05-18 08:45:00|142.66|140.66|142.2|140.2|142.97|140.97|142.2|140.2|0
1621327800000|2021-05-18 08:50:00|142.28|140.28|143.44|141.44|143.44|141.44|142.28|140.28|0
1621328100000|2021-05-18 08:55:00|143.59|141.59|143.59|141.59|143.9|141.9|143.43|141.43|0
1621328400000|2021-05-18 09:00:00|143.43|141.43|142.65|140.65|143.74|141.74|142.5|140.5|0
1621328700000|2021-05-18 09:05:00|142.5|140.5|143.43|141.43|143.58|141.58|142.5|140.5|0
1621329000000|2021-05-18 09:10:00|143.27|141.27|143.11|141.11|143.43|141.43|142.8|140.8|0
1621329300000|2021-05-18 09:15:00|142.96|140.96|142.18|140.18|143.27|141.27|142.18|140.18|0
1621329600000|2021-05-18 09:20:00|142.11|140.11|142.33|140.33|142.49|140.49|141.87|139.87|0
1621329900000|2021-05-18 09:25:00|142.49|140.49|142.95|140.95|143.73|141.73|142.18|140.18|0
1621330200000|2021-05-18 09:30:00|143.26|141.26|143.41|141.41|144.19|142.19|143.19|141.19|0
1621330500000|2021-05-18 09:35:00|143.88|141.88|143.72|141.72|144.03|142.03|143.41|141.41|0
1621330800000|2021-05-18 09:40:00|143.88|141.88|144.34|142.34|144.5|142.5|143.72|141.72|0
1621331100000|2021-05-18 09:45:00|144.5|142.5|144.03|142.03|144.5|142.5|143.41|141.41|0
1621331400000|2021-05-18 09:50:00|144.18|142.18|145.16|143.16|145.78|143.78|143.07|141.07|0
1621331700000|2021-05-18 09:55:00|145.31|143.31|146.09|144.09|146.09|144.09|145.16|143.16|0
1621332000000|2021-05-18 10:00:00|145.93|143.93|143.77|141.77|145.93|143.93|143.77|141.77|0
1621332300000|2021-05-18 10:05:00|143.92|141.92|144.38|142.38|144.53|142.53|143.76|141.76|0
1621332600000|2021-05-18 10:10:00|144.53|142.53|144.99|142.99|145.3|143.3|144.38|142.38|0
1621332900000|2021-05-18 10:15:00|145.15|143.15|145.3|143.3|145.77|143.77|145.07|143.07|0
1621333200000|2021-05-18 10:20:00|145.46|143.46|145.92|143.92|146.38|144.38|145.3|143.3|0
1621333500000|2021-05-18 10:25:00|146.07|144.07|145.91|143.91|146.54|144.54|145.45|143.45|0
1621333800000|2021-05-18 10:30:00|145.76|143.76|145.6|143.6|145.76|143.76|144.98|142.98|0
1621334100000|2021-05-18 10:35:00|145.45|143.45|145.75|143.75|145.75|143.75|144.83|142.83|0
1621334400000|2021-05-18 10:40:00|145.6|143.6|146.06|144.06|146.06|144.06|145.29|143.29|0
1621334700000|2021-05-18 10:45:00|146.22|144.22|146.21|144.21|146.53|144.53|145.91|143.91|0
1621335000000|2021-05-18 10:50:00|146.37|144.37|146.37|144.37|146.84|144.84|146.21|144.21|0
1621335300000|2021-05-18 10:55:00|146.52|144.52|146.05|144.05|146.68|144.68|146.05|144.05|0
1621335600000|2021-05-18 11:00:00|146.21|144.21|146.05|144.05|146.68|144.68|145.59|143.59|0
1621335900000|2021-05-18 11:05:00|145.74|143.74|146.05|144.05|146.36|144.36|145.43|143.43|0
1621336200000|2021-05-18 11:10:00|145.89|143.89|145.58|143.58|146.2|144.2|145.27|143.27|0
1621336500000|2021-05-18 11:15:00|145.43|143.43|145.58|143.58|146.05|144.05|145.27|143.27|0
1621336800000|2021-05-18 11:20:00|145.73|143.73|146.35|144.35|146.35|144.35|145.42|143.42|0
1621337100000|2021-05-18 11:25:00|148.38|146.38|148.69|146.69|150.03|148.03|148.38|146.38|0
1621337400000|2021-05-18 11:30:00|148.85|146.85|148.06|146.06|148.85|146.85|147.75|145.75|0
1621337700000|2021-05-18 11:35:00|147.9|145.9|147.9|145.9|148.06|146.06|147.28|145.28|0
1621338000000|2021-05-18 11:40:00|147.98|145.98|148.53|146.53|149|147|147.59|145.59|0
1621338300000|2021-05-18 11:45:00|148.37|146.37|148.05|146.05|148.68|146.68|147.9|145.9|0
1621338600000|2021-05-18 11:50:00|148.21|146.21|148.52|146.52|148.68|146.68|148.05|146.05|0
1621338900000|2021-05-18 11:55:00|148.6|146.6|149.38|147.38|149.38|147.38|148.52|146.52|0
1621339200000|2021-05-18 12:00:00|149.46|147.46|148.51|146.51|149.93|147.93|148.51|146.51|0
1621339500000|2021-05-18 12:05:00|148.36|146.36|147.73|145.73|149.14|147.14|147.57|145.57|0
1621339800000|2021-05-18 12:10:00|147.89|145.89|147.26|145.26|148.2|146.2|147.26|145.26|0
1621340100000|2021-05-18 12:15:00|147.41|145.41|147.88|145.88|148.04|146.04|147.41|145.41|0
1621340400000|2021-05-18 12:20:00|147.72|145.72|148.97|146.97|148.97|146.97|147.72|145.72|0
1621340700000|2021-05-18 12:25:00|148.82|146.82|149.29|147.29|150.39|148.39|148.49|146.49|0
1621341000000|2021-05-18 12:30:00|149.13|147.13|149.91|147.91|151.01|149.01|148.98|146.98|0
1621341300000|2021-05-18 12:35:00|149.76|147.76|152.11|150.11|152.59|150.59|149.6|147.6|0
1621341600000|2021-05-18 12:40:00|152.27|150.27|152.43|150.43|152.9|150.9|151.8|149.8|0
1621341900000|2021-05-18 12:45:00|152.59|150.59|152.74|150.74|152.9|150.9|151.95|149.95|0
1621342200000|2021-05-18 12:50:00|152.9|150.9|152.11|150.11|152.9|150.9|151.95|149.95|0
1621342500000|2021-05-18 12:55:00|152.26|150.26|151.95|149.95|152.26|150.26|151.79|149.79|0
1621342800000|2021-05-18 13:00:00|151.79|149.79|152.89|150.89|153.05|151.05|151.79|149.79|0
1621343100000|2021-05-18 13:05:00|153.05|151.05|153.52|151.52|154|152|152.89|150.89|0
1621343400000|2021-05-18 13:10:00|153.68|151.68|153.52|151.52|154.48|152.48|153.05|151.05|0
1621343700000|2021-05-18 13:15:00|153.68|151.68|153.04|151.04|154.16|152.16|152.89|150.89|0
1621344000000|2021-05-18 13:20:00|152.88|150.88|152.88|150.88|153.36|151.36|152.57|150.57|0
1621344300000|2021-05-18 13:25:00|152.72|150.72|152.4|150.4|153.04|151.04|152.25|150.25|0
1621344600000|2021-05-18 13:30:00|152.56|150.56|157.19|155.19|157.19|155.19|150.83|148.83|0
1621344900000|2021-05-18 13:35:00|157.35|155.35|151.29|149.29|157.35|155.35|151.29|149.29|0
1621345200000|2021-05-18 13:40:00|151.92|149.92|153.35|151.35|154.14|152.14|151.29|149.29|0
1621345500000|2021-05-18 13:45:00|153.03|151.03|155.74|153.74|156.54|154.54|152.4|150.4|0
1621345800000|2021-05-18 13:50:00|156.06|154.06|155.09|153.09|158.31|156.31|154.62|152.62|0
1621346100000|2021-05-18 13:55:00|154.93|152.93|156.86|154.86|156.86|154.86|154.14|152.14|0
1621346400000|2021-05-18 14:00:00|156.7|154.7|159.12|157.12|160.91|158.91|156.37|154.37|0
1621346700000|2021-05-18 14:05:00|159.28|157.28|157.34|155.34|160.09|158.09|156.53|154.53|0
1621347000000|2021-05-18 14:10:00|157.42|155.42|157.01|155.01|158.31|156.31|156.69|154.69|0
1621347300000|2021-05-18 14:15:00|156.85|154.85|156.53|154.53|157.33|155.33|154.92|152.92|0
1621347600000|2021-05-18 14:20:00|156.36|154.36|154.76|152.76|156.36|154.36|154.28|152.28|0
1621347900000|2021-05-18 14:25:00|155.24|153.24|151.11|149.11|155.24|153.24|151.11|149.11|0
1621348200000|2021-05-18 14:30:00|150.95|148.95|151.26|149.26|151.58|149.58|150.63|148.63|0
1621348500000|2021-05-18 14:35:00|151.11|149.11|152.54|150.54|152.54|150.54|151.1|149.1|0
1621348800000|2021-05-18 14:40:00|152.38|150.38|153.36|151.36|153.52|151.52|150.51|148.51|0
1621349100000|2021-05-18 14:45:00|153.04|151.04|149.99|147.99|153.2|151.2|149.99|147.99|0
1621349400000|2021-05-18 14:50:00|150.15|148.15|151.27|149.27|151.27|149.27|149.04|147.04|0
1621349700000|2021-05-18 14:55:00|151.11|149.11|150.62|148.62|152.07|150.07|150.31|148.31|0
1621350000000|2021-05-18 15:00:00|150.78|148.78|150.62|148.62|151.9|149.9|149.98|147.98|0
1621350300000|2021-05-18 15:05:00|150.94|148.94|151.58|149.58|152.06|150.06|150.3|148.3|0
1621350600000|2021-05-18 15:10:00|151.74|149.74|151.42|149.42|151.74|149.74|150.14|148.14|0
1621350900000|2021-05-18 15:15:00|151.26|149.26|151.25|149.25|151.42|149.42|150.46|148.46|0
1621351200000|2021-05-18 15:20:00|151.41|149.41|151.09|149.09|152.05|150.05|150.45|148.45|0
1621351500000|2021-05-18 15:25:00|151.25|149.25|151.89|149.89|151.89|149.89|150.93|148.93|0
1621351800000|2021-05-18 15:30:00|151.57|149.57|154.3|152.3|154.71|152.71|151.41|149.41|0
1621352100000|2021-05-18 15:35:00|154.38|152.38|153.17|151.17|154.62|152.62|153.01|151.01|0
1621352400000|2021-05-18 15:40:00|152.85|150.85|154.62|152.62|155.92|153.92|152.85|150.85|0
1621352700000|2021-05-18 15:45:00|154.13|152.13|152.84|150.84|155.59|153.59|152.68|150.68|0
1621353000000|2021-05-18 15:50:00|153.16|151.16|154.94|152.94|155.43|153.43|153|151|0
1621353300000|2021-05-18 15:55:00|154.78|152.78|156.07|154.07|156.07|154.07|153.97|151.97|0
1621353600000|2021-05-18 16:00:00|155.91|153.91|155.26|153.26|156.89|154.89|154.93|152.93|0
1621353900000|2021-05-18 16:05:00|155.42|153.42|155.58|153.58|156.07|154.07|154.61|152.61|0
1621354200000|2021-05-18 16:10:00|155.66|153.66|154.28|152.28|155.9|153.9|154.12|152.12|0
1621354500000|2021-05-18 16:15:00|154.44|152.44|155.25|153.25|155.57|153.57|154.12|152.12|0
1621354800000|2021-05-18 16:20:00|155.09|153.09|153.31|151.31|155.57|153.57|153.31|151.31|0
1621355100000|2021-05-18 16:25:00|153.47|151.47|152.5|150.5|153.63|151.63|152.34|150.34|0
1621355400000|2021-05-18 16:30:00|152.66|150.66|152.34|150.34|153.3|151.3|152.01|150.01|0
1621355700000|2021-05-18 16:35:00|152.17|150.17|152.49|150.49|152.81|150.81|152.17|150.17|0
1621356000000|2021-05-18 16:40:00|152.33|150.33|152.33|150.33|152.49|150.49|152.01|150.01|0
1621356300000|2021-05-18 16:45:00|152.49|150.49|152.01|150.01|152.49|150.49|152.01|150.01|0
1621356600000|2021-05-18 16:50:00|152.17|150.17|152.32|150.32|152.65|150.65|152.16|150.16|0
1621356900000|2021-05-18 16:55:00|152.16|150.16|153.45|151.45|154.26|152.26|152.16|150.16|0
1621357200000|2021-05-18 17:00:00|153.29|151.29|153.28|151.28|153.61|151.61|152.8|150.8|0
1621357500000|2021-05-18 17:05:00|153.45|151.45|154.09|152.09|155.39|153.39|153.28|151.28|0
1621357800000|2021-05-18 17:10:00|154.25|152.25|154.09|152.09|154.57|152.57|153.6|151.6|0
1621358100000|2021-05-18 17:15:00|154.25|152.25|154.41|152.41|155.06|153.06|154.09|152.09|0
1621358400000|2021-05-18 17:20:00|154.25|152.25|153.27|151.27|154.25|152.25|152.79|150.79|0
1621358700000|2021-05-18 17:25:00|153.44|151.44|151.82|149.82|153.44|151.44|151.66|149.66|0
1621359000000|2021-05-18 17:30:00|151.5|149.5|152.14|150.14|152.95|150.95|151.5|149.5|0
1621359300000|2021-05-18 17:35:00|152.3|150.3|152.94|150.94|153.43|151.43|152.07|150.07|0
1621359600000|2021-05-18 17:40:00|152.78|150.78|153.59|151.59|154.07|152.07|152.62|150.62|0
1621359900000|2021-05-18 17:45:00|153.42|151.42|154.39|152.39|154.55|152.55|152.62|150.62|0
1621360200000|2021-05-18 17:50:00|154.55|152.55|154.71|152.71|154.88|152.88|153.83|151.83|0
1621360500000|2021-05-18 17:55:00|154.88|152.88|155.2|153.2|155.36|153.36|154.15|152.15|0
1621360800000|2021-05-18 18:00:00|155.36|153.36|156.17|154.17|156.82|154.82|154.87|152.87|0
1621361100000|2021-05-18 18:05:00|156.01|154.01|156.01|154.01|156.01|154.01|154.71|152.71|0
1621361400000|2021-05-18 18:10:00|156.17|154.17|155.03|153.03|156.49|154.49|155.03|153.03|0
1621361700000|2021-05-18 18:15:00|155.11|153.11|156.33|154.33|156.65|154.65|154.54|152.54|0
1621362000000|2021-05-18 18:20:00|156.41|154.41|158.78|156.78|159.44|157.44|155.67|153.67|0
1621362300000|2021-05-18 18:25:00|158.94|156.94|159.11|157.11|159.44|157.44|157.96|155.96|0
1621362600000|2021-05-18 18:30:00|158.94|156.94|162.75|160.75|162.75|160.75|158.61|156.61|0
1621362900000|2021-05-18 18:35:00|162.92|160.92|164.52|162.52|165.19|163.19|162.25|160.25|0
1621363200000|2021-05-18 18:40:00|164.69|162.69|166.75|164.75|168.26|166.26|163.52|161.52|0
1621363500000|2021-05-18 18:45:00|166.91|164.91|166.91|164.91|168.93|166.93|166.91|164.91|0
1621363800000|2021-05-18 18:50:00|167.08|165.08|165.24|163.24|167.41|165.41|164.9|162.9|0
1621364100000|2021-05-18 18:55:00|165.16|163.16|163.24|161.24|166.41|164.41|163.24|161.24|0
1621364400000|2021-05-18 19:00:00|163.57|161.57|162.33|160.33|164.4|162.4|162.33|160.33|0
1621364700000|2021-05-18 19:05:00|162.41|160.41|162.08|160.08|163.4|161.4|161.92|159.92|0
1621365000000|2021-05-18 19:10:00|161.92|159.92|164.06|162.06|164.73|162.73|161.42|159.42|0
1621365300000|2021-05-18 19:15:00|163.9|161.9|161.91|159.91|164.73|162.73|161.91|159.91|0
1621365600000|2021-05-18 19:20:00|162.08|160.08|162.07|160.07|162.74|160.74|161.41|159.41|0
1621365900000|2021-05-18 19:25:00|161.91|159.91|161.41|159.41|161.91|159.91|160.59|158.59|0
1621366200000|2021-05-18 19:30:00|161.33|159.33|159.93|157.93|162.07|160.07|159.61|157.61|0
1621366500000|2021-05-18 19:35:00|160.1|158.1|159.66|157.66|161.13|159.13|157.9|155.9|0
1621366800000|2021-05-18 19:40:00|159.17|157.17|159.17|157.17|160.16|158.16|157.85|155.85|0
1621367100000|2021-05-18 19:45:00|159|157|165.49|163.49|166.5|164.5|158.67|156.67|0
1621367400000|2021-05-18 19:50:00|167.1|165.1|173.24|171.24|173.75|171.75|165.85|163.85|0
1621367700000|2021-05-18 19:55:00|173.06|171.06|177.84|175.84|179.56|177.56|171.19|169.19|0
1621368000000|2021-05-18 20:00:00|178.53|176.53|178.97|176.97|181.4|179.4|177.89|175.89|0
1621368300000|2021-05-18 20:05:00|179.32|177.32|177.95|175.95|180.86|178.86|177.61|175.61|0
1621368600000|2021-05-18 20:10:00|177.44|175.44|179.74|177.74|179.74|177.74|177.44|175.44|0
1621368900000|2021-05-18 20:15:00|179.48|177.08|180.05|177.65|180.05|177.65|179.41|177.01|0
1621369200000|2021-05-18 20:20:00|179.86|177.46|180.32|177.92|180.45|178.05|179.86|177.46|0
1621369500000|2021-05-18 20:25:00|180.3|177.9|180.42|178.02|180.5|178.1|180.3|177.9|0
1621369800000|2021-05-18 20:30:00|180.39|177.99|183.2|180.8|183.55|181.15|179.93|177.53|0
1621370100000|2021-05-18 20:35:00|183.03|180.63|186.33|183.93|187.2|184.8|182.34|179.94|0
1621370400000|2021-05-18 20:40:00|186.15|183.75|184.76|182.36|186.68|184.28|184.41|182.01|0
1621370700000|2021-05-18 20:45:00|184.41|182.01|185.63|183.23|186.33|183.93|184.41|182.01|0
1621371000000|2021-05-18 20:50:00|185.8|183.4|185.8|183.4|186.5|184.1|184.76|182.36|0
1621371300000|2021-05-18 20:55:00|185.97|183.57|185.45|183.05|185.97|183.57|184.93|182.53|0
1621371600000|2021-05-18 21:00:00|185.67|183.27|185.37|182.97|185.67|183.27|185.31|182.91|0
1621371900000|2021-05-18 21:05:00|185.45|183.05|185.45|183.05|185.5|183.1|185.3|182.9|0
1621372200000|2021-05-18 21:10:00|185.53|183.13|185.47|183.07|185.53|183.13|185.25|182.85|0
1621372500000|2021-05-18 21:15:00|185.34|182.94|185.85|183.45|185.85|183.45|185.27|182.87|0
1621372800000|2021-05-18 21:20:00|185.57|183.17|185.69|183.29|185.85|183.45|185.44|183.04|0
1621373100000|2021-05-18 21:25:00|185.67|183.27|185.9|183.5|186.2|183.8|185.57|183.17|0
1621373400000|2021-05-18 21:30:00|186.05|183.65|186.04|183.64|186.48|184.08|185.97|183.57|0
1621373700000|2021-05-18 21:35:00|186.07|183.67|185.96|183.56|186.25|183.85|185.94|183.54|0
1621374000000|2021-05-18 21:40:00|185.94|183.54|185.89|183.49|185.99|183.59|185.79|183.39|0
1621374300000|2021-05-18 21:45:00|185.86|183.46|185.45|183.05|186.02|183.62|185.43|183.03|0
1621374600000|2021-05-18 21:50:00|185.31|182.91|185.42|183.02|185.45|183.05|185.24|182.84|0
1621374900000|2021-05-18 21:55:00|185.39|182.99|185.6|183.2|185.67|183.27|185.26|182.86|0
1621375200000|2021-05-18 22:00:00|185.76|183.36|183.41|181.01|185.76|183.36|183.41|181.01|0
1621375500000|2021-05-18 22:05:00|183.33|180.93|182.89|180.49|184.45|182.05|182.89|180.49|0
1621375800000|2021-05-18 22:10:00|182.72|180.32|183.75|181.35|183.93|181.53|182.37|179.97|0
1621376100000|2021-05-18 22:15:00|183.93|181.53|184.27|181.87|184.45|182.05|183.75|181.35|0
1621376400000|2021-05-18 22:20:00|184.1|181.7|184.62|182.22|185.37|182.97|183.4|181|0
1621376700000|2021-05-18 22:25:00|184.04|181.64|184.21|181.81|184.56|182.16|183.86|181.46|0
1621377000000|2021-05-18 22:30:00|184.04|181.64|183|180.6|184.04|181.64|182.82|180.42|0
1621377300000|2021-05-18 22:35:00|183.17|180.77|182.82|180.42|183.17|180.77|182.39|179.99|0
1621377600000|2021-05-18 22:40:00|182.65|180.25|182.3|179.9|182.99|180.59|182.13|179.73|0
1621377900000|2021-05-18 22:45:00|182.13|179.73|182.13|179.73|182.82|180.42|181.96|179.56|0
1621378200000|2021-05-18 22:50:00|182.21|179.81|182.64|180.24|182.99|180.59|182.13|179.73|0
1621378500000|2021-05-18 22:55:00|182.47|180.07|183.67|181.27|183.68|181.28|182.47|180.07|0
1621378800000|2021-05-18 23:00:00|183.5|181.1|182.46|180.06|183.67|181.27|182.46|180.06|0
1621379100000|2021-05-18 23:05:00|182.63|180.23|180.83|178.43|182.63|180.23|180.57|178.17|0
1621379400000|2021-05-18 23:10:00|180.74|178.34|180.91|178.51|181.08|178.68|180.22|177.82|0
1621379700000|2021-05-18 23:15:00|181.08|178.68|181.25|178.85|181.25|178.85|180.91|178.51|0
1621380000000|2021-05-18 23:20:00|181.08|178.68|180.56|178.16|181.25|178.85|180.56|178.16|0
1621380300000|2021-05-18 23:25:00|180.73|178.33|181.07|178.67|181.51|179.11|180.73|178.33|0
1621380600000|2021-05-18 23:30:00|181.24|178.84|182.27|179.87|182.28|179.88|181.24|178.84|0
1621380900000|2021-05-18 23:35:00|182.45|180.05|184.52|182.12|184.52|182.12|182.45|180.05|0
1621381200000|2021-05-18 23:40:00|184.17|181.77|185.21|182.81|185.39|182.99|183.48|181.08|0
1621381500000|2021-05-18 23:45:00|185.04|182.64|186.78|184.38|186.95|184.55|184.95|182.55|0
1621381800000|2021-05-18 23:50:00|186.95|184.55|186.6|184.2|187.48|185.08|186.52|184.12|0
1621382100000|2021-05-18 23:55:00|186.77|184.37|189.58|187.18|189.58|187.18|186.77|184.37|0
1621382400000|2021-05-19 00:00:00|188.87|186.47|190.9|188.5|190.99|188.59|188.17|185.77|0
1621382700000|2021-05-19 00:05:00|190.81|188.41|189.93|187.53|192.4|190|189.93|187.53|0
1621383000000|2021-05-19 00:10:00|189.75|187.35|188.34|185.94|189.84|187.44|187.81|185.41|0
1621383300000|2021-05-19 00:15:00|188.26|185.86|188.51|186.11|189.57|187.17|187.99|185.59|0
1621383600000|2021-05-19 00:20:00|188.34|185.94|186.58|184.18|189.39|186.99|185.89|183.49|0
1621383900000|2021-05-19 00:25:00|186.33|183.93|185.19|182.79|186.33|183.93|185.01|182.61|0
1621384200000|2021-05-19 00:30:00|184.67|182.27|185.19|182.79|185.36|182.96|183.8|181.4|0
1621384500000|2021-05-19 00:35:00|185.1|182.7|185.71|183.31|186.58|184.18|185.1|182.7|0
1621384800000|2021-05-19 00:40:00|185.53|183.13|184.66|182.26|185.71|183.31|184.31|181.91|0
1621385100000|2021-05-19 00:45:00|184.83|182.43|182.93|180.53|185.01|182.61|182.75|180.35|0
1621385400000|2021-05-19 00:50:00|182.75|180.35|183.44|181.04|183.44|181.04|182.41|180.01|0
1621385700000|2021-05-19 00:55:00|183.61|181.21|184.48|182.08|185|182.6|183.27|180.87|0
1621386000000|2021-05-19 01:00:00|184.13|181.73|182.05|179.65|185.87|183.47|182.05|179.65|0
1621386300000|2021-05-19 01:05:00|181.88|179.48|181.02|178.62|182.4|180|180.85|178.45|0
1621386600000|2021-05-19 01:10:00|181.19|178.79|182.05|179.65|182.05|179.65|181.19|178.79|0
1621386900000|2021-05-19 01:15:00|182.22|179.82|183.43|181.03|183.43|181.03|181.88|179.48|0
1621387200000|2021-05-19 01:20:00|183.26|180.86|185.51|183.11|186.55|184.15|182.91|180.51|0
1621387500000|2021-05-19 01:25:00|185.68|183.28|184.29|181.89|185.68|183.28|183.94|181.54|0
1621387800000|2021-05-19 01:30:00|184.64|182.24|184.9|182.5|184.98|182.58|183.59|181.19|0
1621388100000|2021-05-19 01:35:00|184.98|182.58|184.8|182.4|186.02|183.62|184.46|182.06|0
1621388400000|2021-05-19 01:40:00|184.98|182.58|185.5|183.1|186.02|183.62|184.8|182.4|0
1621388700000|2021-05-19 01:45:00|185.59|183.19|185.84|183.44|187.24|184.84|185.59|183.19|0
1621389000000|2021-05-19 01:50:00|185.67|183.27|186.89|184.49|187.24|184.84|185.67|183.27|0
1621389300000|2021-05-19 01:55:00|186.71|184.31|185.49|183.09|186.71|184.31|185.14|182.74|0
1621389600000|2021-05-19 02:00:00|185.66|183.26|188.28|185.88|188.46|186.06|185.49|183.09|0
1621389900000|2021-05-19 02:05:00|188.38|185.98|188.46|186.06|188.46|186.06|187.23|184.83|0
1621390200000|2021-05-19 02:10:00|188.28|185.88|189.51|187.11|189.69|187.29|188.28|185.88|0
1621390500000|2021-05-19 02:15:00|189.69|187.29|189.07|186.67|189.86|187.46|188.63|186.23|0
1621390800000|2021-05-19 02:20:00|189.15|186.75|188.27|185.87|190.21|187.81|188.1|185.7|0
1621391100000|2021-05-19 02:25:00|188.45|186.05|187.92|185.52|188.62|186.22|187.75|185.35|0
1621391400000|2021-05-19 02:30:00|187.74|185.34|187.92|185.52|188.8|186.4|187.39|184.99|0
1621391700000|2021-05-19 02:35:00|187.74|185.34|187.56|185.16|187.92|185.52|187.22|184.82|0
1621392000000|2021-05-19 02:40:00|187.74|185.34|187.39|184.99|188.62|186.22|187.39|184.99|0
1621392300000|2021-05-19 02:45:00|187.21|184.81|189.14|186.74|189.76|187.36|186.86|184.46|0
1621392600000|2021-05-19 02:50:00|189.32|186.92|192.32|189.92|193.38|190.98|188.96|186.56|0
1621392900000|2021-05-19 02:55:00|192.14|189.74|193.48|191.08|194.19|191.79|192.14|189.74|0
1621393200000|2021-05-19 03:00:00|194.36|191.96|193.3|190.9|194.36|191.96|192.77|190.37|0
1621393500000|2021-05-19 03:05:00|193.47|191.07|193.12|190.72|193.47|191.07|192.77|190.37|0
1621393800000|2021-05-19 03:10:00|192.94|190.54|193.65|191.25|193.65|191.25|192.77|190.37|0
1621394100000|2021-05-19 03:15:00|193.74|191.34|192.94|190.54|194.7|192.3|192.94|190.54|0
1621394400000|2021-05-19 03:20:00|192.76|190.36|191.88|189.48|193.21|190.81|190.83|188.43|0
1621394700000|2021-05-19 03:25:00|191.71|189.31|192.05|189.65|192.23|189.83|191.18|188.78|0
1621395000000|2021-05-19 03:30:00|191.7|189.3|190.65|188.25|191.88|189.48|190.65|188.25|0
1621395300000|2021-05-19 03:35:00|190.83|188.43|191.09|188.69|191.52|189.12|190.65|188.25|0
1621395600000|2021-05-19 03:40:00|191|188.6|191.7|189.3|191.87|189.47|190.82|188.42|0
1621395900000|2021-05-19 03:45:00|191.87|189.47|190.99|188.59|191.87|189.47|190.64|188.24|0
1621396200000|2021-05-19 03:50:00|191.17|188.77|190.64|188.24|191.34|188.94|190.64|188.24|0
1621396500000|2021-05-19 03:55:00|190.73|188.33|190.73|188.33|190.82|188.42|190.11|187.71|0
1621396800000|2021-05-19 04:00:00|190.64|188.24|189.94|187.54|191.16|188.76|189.59|187.19|0
1621397100000|2021-05-19 04:05:00|190.03|187.63|189.93|187.53|190.46|188.06|189.59|187.19|0
1621397400000|2021-05-19 04:10:00|189.76|187.36|189.93|187.53|190.11|187.71|189.76|187.36|0
1621397700000|2021-05-19 04:15:00|189.58|187.18|191.15|188.75|191.15|188.75|189.58|187.18|0
1621398000000|2021-05-19 04:20:00|191.33|188.93|191.15|188.75|191.5|189.1|190.8|188.4|0
1621398300000|2021-05-19 04:25:00|191.32|188.92|191.15|188.75|191.85|189.45|190.8|188.4|0
1621398600000|2021-05-19 04:30:00|190.97|188.57|191.32|188.92|191.67|189.27|190.8|188.4|0
1621398900000|2021-05-19 04:35:00|191.24|188.84|192.37|189.97|192.64|190.24|190.88|188.48|0
1621399200000|2021-05-19 04:40:00|192.46|190.06|194.31|191.91|194.66|192.26|192.37|189.97|0
1621399500000|2021-05-19 04:45:00|194.48|192.08|196.07|193.67|196.78|194.38|193.95|191.55|0
1621399800000|2021-05-19 04:50:00|195.9|193.5|195.72|193.32|197.14|194.74|195.19|192.79|0
1621400100000|2021-05-19 04:55:00|195.54|193.14|194.47|192.07|195.54|193.14|194.3|191.9|0
1621400400000|2021-05-19 05:00:00|194.65|192.25|194.12|191.72|195|192.6|193.94|191.54|0
1621400700000|2021-05-19 05:05:00|194.29|191.89|194.47|192.07|194.82|192.42|193.94|191.54|0
1621401000000|2021-05-19 05:10:00|194.56|192.16|195.71|193.31|196.24|193.84|194.12|191.72|0
1621401300000|2021-05-19 05:15:00|195.8|193.4|194.11|191.71|196.06|193.66|194.11|191.71|0
1621401600000|2021-05-19 05:20:00|193.93|191.53|193.4|191|193.93|191.53|193.05|190.65|0
1621401900000|2021-05-19 05:25:00|193.49|191.09|194.81|192.41|194.99|192.59|193.4|191|0
1621402200000|2021-05-19 05:30:00|194.9|192.5|194.46|192.06|195.17|192.77|193.58|191.18|0
1621402500000|2021-05-19 05:35:00|194.55|192.15|192.69|190.29|194.55|192.15|192.69|190.29|0
1621402800000|2021-05-19 05:40:00|192.78|190.38|192.51|190.11|193.57|191.17|192.16|189.76|0
1621403100000|2021-05-19 05:45:00|192.69|190.29|192.51|190.11|193.21|190.81|192.16|189.76|0
1621403400000|2021-05-19 05:50:00|192.68|190.28|192.86|190.46|193.21|190.81|192.51|190.11|0
1621403700000|2021-05-19 05:55:00|192.68|190.28|191.45|189.05|192.86|190.46|191.45|189.05|0
1621404000000|2021-05-19 06:00:00|191.27|188.87|191.1|188.7|191.97|189.57|190.75|188.35|0
1621404300000|2021-05-19 06:05:00|190.92|188.52|192.06|189.66|193.03|190.63|190.75|188.35|0
1621404600000|2021-05-19 06:10:00|191.97|189.57|192.67|190.27|193.2|190.8|191.97|189.57|0
1621404900000|2021-05-19 06:15:00|192.5|190.1|192.32|189.92|192.67|190.27|191.79|189.39|0
1621405200000|2021-05-19 06:20:00|191.97|189.57|191.53|189.13|192.32|189.92|190.91|188.51|0
1621405500000|2021-05-19 06:25:00|191.61|189.21|192.66|190.26|192.66|190.26|191.61|189.21|0
1621405800000|2021-05-19 06:30:00|192.76|190.36|192.84|190.44|193.01|190.61|191.96|189.56|0
1621406100000|2021-05-19 06:35:00|193.01|190.61|191.78|189.38|194.96|192.56|191.43|189.03|0
1621406400000|2021-05-19 06:40:00|191.43|189.03|188.98|186.58|191.78|189.38|188.38|185.98|0
1621406700000|2021-05-19 06:45:00|188.63|186.23|188.98|186.58|189.85|187.45|188.28|185.88|0
1621407000000|2021-05-19 06:50:00|189.15|186.75|189.5|187.1|189.67|187.27|188.98|186.58|0
1621407300000|2021-05-19 06:55:00|189.67|187.27|191.77|189.37|191.77|189.37|189.5|187.1|0
1621407600000|2021-05-19 07:00:00|191.07|188.67|194.94|192.54|195.12|192.72|191.07|188.67|0
1621407900000|2021-05-19 07:05:00|194.56|192.56|195.27|193.27|196.16|194.16|192.97|190.97|0
1621408200000|2021-05-19 07:10:00|195.62|193.62|194.2|192.2|196.16|194.16|193.5|191.5|0
1621408500000|2021-05-19 07:15:00|194.38|192.38|192.97|190.97|200.08|198.08|192.97|190.97|0
1621408800000|2021-05-19 07:20:00|193.32|191.32|194.55|192.55|196.6|194.6|193.14|191.14|0
1621409100000|2021-05-19 07:25:00|194.38|192.38|195.97|193.97|197.93|195.93|193.85|191.85|0
1621409400000|2021-05-19 07:30:00|196.5|194.5|196.32|194.32|198.11|196.11|195.61|193.61|0
1621409700000|2021-05-19 07:35:00|196.68|194.68|196.59|194.59|199.36|197.36|195.62|193.62|0
1621410000000|2021-05-19 07:40:00|196.41|194.41|195.61|193.61|198.11|196.11|194.99|192.99|0
1621410300000|2021-05-19 07:45:00|195.16|193.16|195.16|193.16|197.12|195.12|195.16|193.16|0
1621410600000|2021-05-19 07:50:00|195.34|193.34|198.72|196.72|198.81|196.81|194.54|192.54|0
1621410900000|2021-05-19 07:55:00|198.36|196.36|198.9|196.9|200.25|198.25|198|196|0
1621411200000|2021-05-19 08:00:00|198.36|196.36|198.54|196.54|201.05|199.05|198.36|196.36|0
1621411500000|2021-05-19 08:05:00|198.72|196.72|199.25|197.25|199.79|197.79|197.46|195.46|0
1621411800000|2021-05-19 08:10:00|199.34|197.34|201.77|199.77|201.95|199.95|198.17|196.17|0
1621412100000|2021-05-19 08:15:00|201.95|199.95|203.75|201.75|204.12|202.12|201.95|199.95|0
1621412400000|2021-05-19 08:20:00|204.12|202.12|203.85|201.85|204.84|202.84|203.03|201.03|0
1621412700000|2021-05-19 08:25:00|203.57|201.57|205.02|203.02|206.12|204.12|203.39|201.39|0
1621413000000|2021-05-19 08:30:00|204.66|202.66|204.29|202.29|205.39|203.39|203.57|201.57|0
1621413300000|2021-05-19 08:35:00|204.47|202.47|203.38|201.38|205.02|203.02|203.2|201.2|0
1621413600000|2021-05-19 08:40:00|203.56|201.56|205.01|203.01|205.38|203.38|203.02|201.02|0
1621413900000|2021-05-19 08:45:00|204.83|202.83|206.1|204.1|207.39|205.39|204.65|202.65|0
1621414200000|2021-05-19 08:50:00|206.02|204.02|205.56|203.56|207.2|205.2|205.56|203.56|0
1621414500000|2021-05-19 08:55:00|205.92|203.92|204.64|202.64|205.92|203.92|204.1|202.1|0
1621414800000|2021-05-19 09:00:00|204.56|202.56|201.2|199.2|205.01|203.01|200.84|198.84|0
1621415100000|2021-05-19 09:05:00|201.38|199.38|201.2|199.2|201.38|199.38|200.12|198.12|0
1621415400000|2021-05-19 09:10:00|201.02|199.02|200.12|198.12|201.2|199.2|200.12|198.12|0
1621415700000|2021-05-19 09:15:00|200.03|198.03|197.78|195.78|200.47|198.47|197.43|195.43|0
1621416000000|2021-05-19 09:20:00|197.96|195.96|198.5|196.5|198.5|196.5|196.71|194.71|0
1621416300000|2021-05-19 09:25:00|198.32|196.32|197.74|195.74|198.5|196.5|195.94|193.94|0
1621416600000|2021-05-19 09:30:00|198.1|196.1|198.55|196.55|199|197|197.02|195.02|0
1621416900000|2021-05-19 09:35:00|198.64|196.64|196.65|194.65|199.18|197.18|196.29|194.29|0
1621417200000|2021-05-19 09:40:00|196.29|194.29|198.82|196.82|198.82|196.82|195.93|193.93|0
1621417500000|2021-05-19 09:45:00|198.91|196.91|201.09|199.09|202.82|200.82|198.45|196.45|0
1621417800000|2021-05-19 09:50:00|201.17|199.17|204.62|202.62|204.62|202.62|200.99|198.99|0
1621418100000|2021-05-19 09:55:00|204.99|202.99|206.81|204.81|207.55|205.55|204.8|202.8|0
1621418400000|2021-05-19 10:00:00|206.63|204.63|206.26|204.26|207.91|205.91|205.99|203.99|0
1621418700000|2021-05-19 10:05:00|206.17|204.17|207.18|205.18|207.55|205.55|205.53|203.53|0
1621419000000|2021-05-19 10:10:00|206.99|204.99|207.17|205.17|207.91|205.91|205.89|203.89|0
1621419300000|2021-05-19 10:15:00|206.44|204.44|205.06|203.06|207.62|205.62|204.7|202.7|0
1621419600000|2021-05-19 10:20:00|205.16|203.16|204.88|202.88|205.79|203.79|204.88|202.88|0
1621419900000|2021-05-19 10:25:00|205.06|203.06|204.15|202.15|205.61|203.61|203.78|201.78|0
1621420200000|2021-05-19 10:30:00|204.14|202.14|205.97|203.97|206.33|204.33|204.14|202.14|0
1621420500000|2021-05-19 10:35:00|205.78|203.78|204.32|202.32|206.06|204.06|203.96|201.96|0
1621420800000|2021-05-19 10:40:00|203.96|201.96|203.77|201.77|204.69|202.69|203.41|201.41|0
1621421100000|2021-05-19 10:45:00|204.14|202.14|204.32|202.32|204.87|202.87|203.41|201.41|0
1621421400000|2021-05-19 10:50:00|204.14|202.14|203.22|201.22|204.5|202.5|202.86|200.86|0
1621421700000|2021-05-19 10:55:00|203.41|201.41|204.13|202.13|204.86|202.86|203.22|201.22|0
1621422000000|2021-05-19 11:00:00|204.49|202.49|205.95|203.95|206.14|204.14|204.13|202.13|0
1621422300000|2021-05-19 11:05:00|206.13|204.13|208.33|206.33|208.7|206.7|205.4|203.4|0
1621422600000|2021-05-19 11:10:00|208.15|206.15|207.04|205.04|208.98|206.98|206.96|204.96|0
1621422900000|2021-05-19 11:15:00|206.86|204.86|211.47|209.47|211.47|209.47|206.86|204.86|0
1621423200000|2021-05-19 11:20:00|211.65|209.65|211.46|209.46|211.65|209.65|209.76|207.76|0
1621423500000|2021-05-19 11:25:00|211.09|209.09|211.28|209.28|213.04|211.04|210.36|208.36|0
1621423800000|2021-05-19 11:30:00|211.65|209.65|214.6|212.6|214.79|212.79|211.65|209.65|0
1621424100000|2021-05-19 11:35:00|214.79|212.79|212.75|210.75|214.79|212.79|212.75|210.75|0
1621424400000|2021-05-19 11:40:00|212.84|210.84|213.86|211.86|214.79|212.79|212.84|210.84|0
1621424700000|2021-05-19 11:45:00|214.04|212.04|210.9|208.9|214.14|212.14|210.71|208.71|0
1621425000000|2021-05-19 11:50:00|211.08|209.08|212.56|210.56|212.93|210.93|210.16|208.16|0
1621425300000|2021-05-19 11:55:00|212.47|210.47|212.84|210.84|214.04|212.04|211.82|209.82|0
1621425600000|2021-05-19 12:00:00|212.92|210.92|210.34|208.34|213.11|211.11|210.15|208.15|0
1621425900000|2021-05-19 12:05:00|210.43|208.43|207.95|205.95|210.52|208.52|207.77|205.77|0
1621426200000|2021-05-19 12:10:00|208.13|206.13|209.23|207.23|210.52|208.52|208.13|206.13|0
1621426500000|2021-05-19 12:15:00|209.05|207.05|209.6|207.6|210.15|208.15|208.68|206.68|0
1621426800000|2021-05-19 12:20:00|209.51|207.51|211.06|209.06|211.07|209.07|208.68|206.68|0
1621427100000|2021-05-19 12:25:00|210.7|208.7|211.25|209.25|211.8|209.8|210.7|208.7|0
1621427400000|2021-05-19 12:30:00|211.43|209.43|214.84|212.84|215.4|213.4|211.06|209.06|0
1621427700000|2021-05-19 12:35:00|214.47|212.47|214.09|212.09|215.21|213.21|212.98|210.98|0
1621428000000|2021-05-19 12:40:00|213.72|211.72|214.93|212.93|215.2|213.2|212.8|210.8|0
1621428300000|2021-05-19 12:45:00|214.83|212.83|215.39|213.39|215.76|213.76|213.91|211.91|0
1621428600000|2021-05-19 12:50:00|215.57|213.57|217.62|215.62|217.62|215.62|215.2|213.2|0
1621428900000|2021-05-19 12:55:00|217.81|215.81|220.62|218.62|222.69|220.69|217.62|215.62|0
1621429200000|2021-05-19 13:00:00|220.81|218.81|221.95|219.95|223.16|221.16|219.51|217.51|0
1621429500000|2021-05-19 13:05:00|221.77|219.77|218.93|216.93|221.92|219.92|217.06|215.06|0
1621429800000|2021-05-19 13:10:00|219.3|217.3|220.61|218.61|221.56|219.56|219.11|217.11|0
1621430100000|2021-05-19 13:15:00|220.24|218.24|218.73|216.73|221.37|219.37|217.8|215.8|0
1621430400000|2021-05-19 13:20:00|218.55|216.55|216.77|214.77|218.55|216.55|216.3|214.3|0
1621430700000|2021-05-19 13:25:00|217.05|215.05|218.45|216.45|218.54|216.54|216.67|214.67|0
1621431000000|2021-05-19 13:30:00|219.29|217.29|213.51|211.51|221.84|219.84|213.51|211.51|0
1621431300000|2021-05-19 13:35:00|212.77|210.77|223.51|221.51|224.07|222.07|212.77|210.77|0
1621431600000|2021-05-19 13:40:00|223.7|221.7|217.44|215.44|227.72|225.72|216.88|214.88|0
1621431900000|2021-05-19 13:45:00|217.25|215.25|222.45|220.45|223.95|221.95|217.07|215.07|0
1621432200000|2021-05-19 13:50:00|222.64|220.64|219.1|217.1|223.02|221.02|218.17|216.17|0
1621432500000|2021-05-19 13:55:00|220.4|218.4|220.03|218.03|222.45|220.45|216.14|214.14|0
1621432800000|2021-05-19 14:00:00|220.77|218.77|227.59|225.59|227.97|225.97|217.16|215.16|0
1621433100000|2021-05-19 14:05:00|227.78|225.78|228.53|226.53|228.72|226.72|225.5|223.5|0
1621433400000|2021-05-19 14:10:00|228.72|226.72|228.22|226.22|231.82|229.82|227.46|225.46|0
1621433700000|2021-05-19 14:15:00|228.59|226.59|225.01|223.01|232.39|230.39|224.45|222.45|0
1621434000000|2021-05-19 14:20:00|225.39|223.39|227.58|225.58|228.78|226.78|224.36|222.36|0
1621434300000|2021-05-19 14:25:00|227.96|225.96|218.64|216.64|228.53|226.53|218.45|216.45|0
1621434600000|2021-05-19 14:30:00|218.26|216.26|221.08|219.08|222.58|220.58|218.08|216.08|0
1621434900000|2021-05-19 14:35:00|220.32|218.32|227.14|225.14|227.14|225.14|218.07|216.07|0
1621435200000|2021-05-19 14:40:00|227.52|225.52|223.15|221.15|230|228|223.15|221.15|0
1621435500000|2021-05-19 14:45:00|222.96|220.96|221.82|219.82|224.28|222.28|219.94|217.94|0
1621435800000|2021-05-19 14:50:00|222.01|220.01|215.87|213.87|222.39|220.39|215.09|213.09|0
1621436100000|2021-05-19 14:55:00|215.49|213.49|217.17|215.17|218.3|216.3|214.56|212.56|0
1621436400000|2021-05-19 15:00:00|217.36|215.36|219.89|217.89|220.46|218.46|215.37|213.37|0
1621436700000|2021-05-19 15:05:00|220.08|218.08|210.36|208.36|220.08|218.08|209.98|207.98|0
1621437000000|2021-05-19 15:10:00|210.17|208.17|209.53|207.53|210.96|208.96|208.42|206.42|0
1621437300000|2021-05-19 15:15:00|209.35|207.35|212.33|210.33|212.33|210.33|208.05|206.05|0
1621437600000|2021-05-19 15:20:00|211.96|209.96|206.01|204.01|212.43|210.43|205.45|203.45|0
1621437900000|2021-05-19 15:25:00|206.19|204.19|206.33|204.33|208.04|206.04|205.21|203.21|0
1621438200000|2021-05-19 15:30:00|206.51|204.51|210.38|208.38|210.38|208.38|205.77|203.77|0
1621438500000|2021-05-19 15:35:00|210.11|208.11|210.08|208.08|211.76|209.76|209.45|207.45|0
1621438800000|2021-05-19 15:40:00|210.27|208.27|211.01|209.01|213.74|211.74|209.9|207.9|0
1621439100000|2021-05-19 15:45:00|211.2|209.2|210.26|208.26|212.89|210.89|209.71|207.71|0
1621439400000|2021-05-19 15:50:00|209.89|207.89|210.45|208.45|211.76|209.76|208.77|206.77|0
1621439700000|2021-05-19 15:55:00|210.63|208.63|205.99|203.99|210.63|208.63|204.88|202.88|0
1621440000000|2021-05-19 16:00:00|205.62|203.62|206.17|204.17|208.21|206.21|205.62|203.62|0
1621440300000|2021-05-19 16:05:00|205.25|203.25|204.51|202.51|206.45|204.45|203.41|201.41|0
1621440600000|2021-05-19 16:10:00|204.69|202.69|202.05|200.05|204.69|202.69|201.69|199.69|0
1621440900000|2021-05-19 16:15:00|202.24|200.24|199.49|197.49|202.42|200.42|199.12|197.12|0
1621441200000|2021-05-19 16:20:00|199.67|197.67|198.03|196.03|201.13|199.13|197.66|195.66|0
1621441500000|2021-05-19 16:25:00|198.21|196.21|200.59|198.59|200.96|198.96|198.12|196.12|0
1621441800000|2021-05-19 16:30:00|200.41|198.41|200.22|198.22|200.96|198.96|199.13|197.13|0
1621442100000|2021-05-19 16:35:00|200.04|198.04|199.31|197.31|201.5|199.5|198.58|196.58|0
1621442400000|2021-05-19 16:40:00|199.49|197.49|200.03|198.03|200.4|198.4|196.94|194.94|0
1621442700000|2021-05-19 16:45:00|199.49|197.49|199.67|197.67|200.95|198.95|198.39|196.39|0
1621443000000|2021-05-19 16:50:00|199.48|197.48|198.3|196.3|200.58|198.58|197.66|195.66|0
1621443300000|2021-05-19 16:55:00|198.39|196.39|199.11|197.11|199.3|197.3|197.12|195.12|0
1621443600000|2021-05-19 17:00:00|198.93|196.93|194.87|192.87|198.93|196.93|194.69|192.69|0
1621443900000|2021-05-19 17:05:00|194.69|192.69|192.69|190.69|195.23|193.23|190.52|188.52|0
1621444200000|2021-05-19 17:10:00|192.51|190.51|190.33|188.33|192.51|190.51|189.42|187.42|0
1621444500000|2021-05-19 17:15:00|189.97|187.97|189.97|187.97|190.51|188.51|188.89|186.89|0
1621444800000|2021-05-19 17:20:00|190.15|188.15|195.03|193.03|195.44|193.44|189.61|187.61|0
1621445100000|2021-05-19 17:25:00|195.21|193.21|193.59|191.59|195.93|193.93|193.59|191.59|0
1621445400000|2021-05-19 17:30:00|193.77|191.77|197.38|195.38|197.56|195.56|193.68|191.68|0
1621445700000|2021-05-19 17:35:00|197.56|195.56|197.19|195.19|200.47|198.47|196.83|194.83|0
1621446000000|2021-05-19 17:40:00|197.01|195.01|198.46|196.46|199.01|197.01|197.01|195.01|0
1621446300000|2021-05-19 17:45:00|198.28|196.28|197.11|195.11|199.19|197.19|197.11|195.11|0
1621446600000|2021-05-19 17:50:00|197.2|195.2|195.04|193.04|197.92|195.92|194.86|192.86|0
1621446900000|2021-05-19 17:55:00|195.22|193.22|198.1|196.1|198.1|196.1|194.5|192.5|0
1621447200000|2021-05-19 18:00:00|197.92|195.92|204.65|202.65|205.02|203.02|193.43|191.43|0
1621447500000|2021-05-19 18:05:00|204.38|202.38|205.01|203.01|210.02|208.02|203.55|201.55|0
1621447800000|2021-05-19 18:10:00|205.56|203.56|207.03|205.03|209.62|207.62|204.1|202.1|0
1621448100000|2021-05-19 18:15:00|206.66|204.66|207.86|205.86|211.66|209.66|206.66|204.66|0
1621448400000|2021-05-19 18:20:00|206.66|204.66|191.54|189.54|207.03|205.03|189.22|187.22|0
1621448700000|2021-05-19 18:25:00|192.25|190.25|192.92|190.92|194.89|192.89|191|189|0
1621449000000|2021-05-19 18:30:00|192.74|190.74|196.68|194.68|196.68|194.68|189.36|187.36|0
1621449300000|2021-05-19 18:35:00|196.32|194.32|202.16|200.16|202.89|200.89|194.51|192.51|0
1621449600000|2021-05-19 18:40:00|202.71|200.71|205.66|203.66|206.4|204.4|201.01|199.01|0
1621449900000|2021-05-19 18:45:00|205.03|203.03|207.13|205.13|209.16|207.16|205.03|203.03|0
1621450200000|2021-05-19 18:50:00|206.76|204.76|207.13|205.13|208.6|206.6|206.03|204.03|0
1621450500000|2021-05-19 18:55:00|207.04|205.04|207.49|205.49|208.79|206.79|201.46|199.46|0
1621450800000|2021-05-19 19:00:00|207.68|205.68|208.78|206.78|211.75|209.75|207.31|205.31|0
1621451100000|2021-05-19 19:05:00|208.23|206.23|203.64|201.64|208.78|206.78|202.91|200.91|0
1621451400000|2021-05-19 19:10:00|203.46|201.46|200.92|198.92|204.19|202.19|198.37|196.37|0
1621451700000|2021-05-19 19:15:00|201.1|199.1|200|198|201.28|199.28|198.73|196.73|0
1621452000000|2021-05-19 19:20:00|199.82|197.82|196.02|194.02|202.19|200.19|194.22|192.22|0
1621452300000|2021-05-19 19:25:00|195.3|193.3|192.75|190.75|198.54|196.54|190.77|188.77|0
1621452600000|2021-05-19 19:30:00|192.57|190.57|198.17|196.17|199.64|197.64|192.39|190.39|0
1621452900000|2021-05-19 19:35:00|197.9|195.9|197.08|195.08|199.62|197.62|196.72|194.72|0
1621453200000|2021-05-19 19:40:00|197.44|195.44|198.71|196.71|199.25|197.25|196.72|194.72|0
1621453500000|2021-05-19 19:45:00|198.89|196.89|200.34|198.34|202.72|200.72|197.8|195.8|0
1621453800000|2021-05-19 19:50:00|199.25|197.25|191.87|189.87|199.25|197.25|191.33|189.33|0
1621454100000|2021-05-19 19:55:00|192.05|190.05|185.43|183.43|192.23|190.23|185.08|183.08|0
1621454400000|2021-05-19 20:00:00|184.9|182.9|186.84|184.84|187.55|185.55|183.36|181.36|0
1621454700000|2021-05-19 20:05:00|186.66|184.66|187.72|185.72|188.08|186.08|185.96|183.96|0
1621455000000|2021-05-19 20:10:00|187.9|185.9|188.7|186.7|189.86|187.86|187.9|185.9|0
1621455300000|2021-05-19 20:15:00|189.08|186.68|188.92|186.52|189.31|186.91|188.92|186.52|0
1621455600000|2021-05-19 20:20:00|188.76|186.36|188.73|186.33|188.94|186.54|188.71|186.31|0
1621455900000|2021-05-19 20:25:00|188.76|186.36|188.94|186.54|188.94|186.54|188.76|186.36|0
1621456200000|2021-05-19 20:30:00|189.07|186.67|189.96|187.56|190.14|187.74|188.89|186.49|0
1621456500000|2021-05-19 20:35:00|189.78|187.38|190.31|187.91|190.31|187.91|188.54|186.14|0
1621456800000|2021-05-19 20:40:00|190.14|187.74|189.24|186.84|191.03|188.63|189.06|186.66|0
1621457100000|2021-05-19 20:45:00|189.06|186.66|188.88|186.48|189.78|187.38|188.88|186.48|0
1621457400000|2021-05-19 20:50:00|189.06|186.66|188.7|186.3|189.95|187.55|188.53|186.13|0
1621457700000|2021-05-19 20:55:00|188.88|186.48|188.52|186.12|189.41|187.01|188.52|186.12|0
1621458000000|2021-05-19 21:00:00|188.59|186.19|188.44|186.04|188.62|186.22|188.37|185.97|0
1621458300000|2021-05-19 21:05:00|188.46|186.06|188.54|186.14|188.59|186.19|188.46|186.06|0
1621458600000|2021-05-19 21:10:00|188.44|186.04|188.44|186.04|188.54|186.14|188.39|185.99|0
1621458900000|2021-05-19 21:15:00|188.26|185.86|188.23|185.83|188.44|186.04|188.2|185.8|0
1621459200000|2021-05-19 21:20:00|188.39|185.99|188.61|186.21|188.66|186.26|188.31|185.91|0
1621459500000|2021-05-19 21:25:00|188.38|185.98|188.56|186.16|188.64|186.24|188.38|185.98|0
1621459800000|2021-05-19 21:30:00|188.48|186.08|188.3|185.9|188.48|186.08|188.3|185.9|0
1621460100000|2021-05-19 21:35:00|188.35|185.95|188.25|185.85|188.38|185.98|188.25|185.85|0
1621460400000|2021-05-19 21:40:00|188.3|185.9|188.14|185.74|188.3|185.9|187.98|185.58|0
1621460700000|2021-05-19 21:45:00|188.11|185.71|187.98|185.58|188.4|186|187.98|185.58|0
1621461000000|2021-05-19 21:50:00|188.01|185.61|188.01|185.61|188.01|185.61|188.01|185.61|0
1621461300000|2021-05-19 21:55:00|187.96|185.56|187.9|185.5|188.26|185.86|187.8|185.4|0
1621461600000|2021-05-19 22:00:00|189.03|186.63|188.22|185.82|189.03|186.63|187.51|185.11|0
1621461900000|2021-05-19 22:05:00|188.4|186|189.29|186.89|191.25|188.85|188.4|186|0
1621462200000|2021-05-19 22:10:00|189.11|186.71|190|187.6|190.71|188.31|188.93|186.53|0
1621462500000|2021-05-19 22:15:00|190.17|187.77|190.17|187.77|190.62|188.22|190.17|187.77|0
1621462800000|2021-05-19 22:20:00|189.99|187.59|190.7|188.3|190.7|188.3|189.1|186.7|0
1621463100000|2021-05-19 22:25:00|190.53|188.13|190.88|188.48|191.06|188.66|190.35|187.95|0
1621463400000|2021-05-19 22:30:00|190.7|188.3|190.34|187.94|190.8|188.4|189.99|187.59|0
1621463700000|2021-05-19 22:35:00|190.88|188.48|190.34|187.94|190.97|188.57|190.34|187.94|0
1621464000000|2021-05-19 22:40:00|190.43|188.03|190.69|188.29|191.05|188.65|190.16|187.76|0
1621464300000|2021-05-19 22:45:00|190.87|188.47|191.95|189.55|192.31|189.91|190.87|188.47|0
1621464600000|2021-05-19 22:50:00|192.12|189.72|193.74|191.34|193.92|191.52|192.12|189.72|0
1621464900000|2021-05-19 22:55:00|193.56|191.16|193.92|191.52|194.1|191.7|192.66|190.26|0
1621465200000|2021-05-19 23:00:00|194.1|191.7|193.56|191.16|194.1|191.7|193.2|190.8|0
1621465500000|2021-05-19 23:05:00|193.74|191.34|193.01|190.61|193.74|191.34|192.65|190.25|0
1621465800000|2021-05-19 23:10:00|193.19|190.79|193.91|191.51|194.09|191.69|193.19|190.79|0
1621466100000|2021-05-19 23:15:00|194.09|191.69|192.65|190.25|194.09|191.69|192.65|190.25|0
1621466400000|2021-05-19 23:20:00|192.29|189.89|193.91|191.51|194.09|191.69|192.29|189.89|0
1621466700000|2021-05-19 23:25:00|194.09|191.69|193.9|191.5|194.09|191.69|193.54|191.14|0
1621467000000|2021-05-19 23:30:00|193.72|191.32|193.9|191.5|194.44|192.04|193|190.6|0
1621467300000|2021-05-19 23:35:00|193.72|191.32|194.26|191.86|194.44|192.04|193.72|191.32|0
1621467600000|2021-05-19 23:40:00|194.44|192.04|194.44|192.04|194.44|192.04|194.26|191.86|0
1621467900000|2021-05-19 23:45:00|194.26|191.86|193.35|190.95|194.44|192.04|193.35|190.95|0
1621468200000|2021-05-19 23:50:00|193.71|191.31|194.07|191.67|194.43|192.03|193.17|190.77|0
1621468500000|2021-05-19 23:55:00|193.89|191.49|193.53|191.13|194.07|191.67|192.99|190.59|0
1621468800000|2021-05-20 00:00:00|194.07|191.67|193.53|191.13|194.43|192.03|192.99|190.59|0
1621469100000|2021-05-20 00:05:00|193.17|190.77|190.65|188.25|193.17|190.77|190.12|187.72|0
1621469400000|2021-05-20 00:10:00|191.01|188.61|190.83|188.43|191.91|189.51|190.47|188.07|0
1621469700000|2021-05-20 00:15:00|190.65|188.25|188.15|185.75|191.01|188.61|187.8|185.4|0
1621470000000|2021-05-20 00:20:00|187.98|185.58|189.04|186.64|189.04|186.64|187.62|185.22|0
1621470300000|2021-05-20 00:25:00|188.95|186.55|187.62|185.22|189.04|186.64|187.44|185.04|0
1621470600000|2021-05-20 00:30:00|187.44|185.04|185.67|183.27|187.44|185.04|185.67|183.27|0
1621470900000|2021-05-20 00:35:00|185.49|183.09|185.49|183.09|185.67|183.27|184.79|182.39|0
1621471200000|2021-05-20 00:40:00|185.67|183.27|186.02|183.62|186.02|183.62|185.49|183.09|0
1621471500000|2021-05-20 00:45:00|185.84|183.44|187.78|185.38|187.78|185.38|185.31|182.91|0
1621471800000|2021-05-20 00:50:00|187.61|185.21|187.43|185.03|188.49|186.09|187.25|184.85|0
1621472100000|2021-05-20 00:55:00|187.52|185.12|187.96|185.56|188.67|186.27|187.42|185.02|0
1621472400000|2021-05-20 01:00:00|187.78|185.38|187.95|185.55|188.13|185.73|186.72|184.32|0
1621472700000|2021-05-20 01:05:00|187.78|185.38|189.91|187.51|190.44|188.04|187.07|184.67|0
1621473000000|2021-05-20 01:10:00|190.09|187.69|191.34|188.94|191.52|189.12|189.64|187.24|0
1621473300000|2021-05-20 01:15:00|191.16|188.76|193.13|190.73|193.67|191.27|191.16|188.76|0
1621473600000|2021-05-20 01:20:00|192.95|190.55|191.87|189.47|193.67|191.27|191.69|189.29|0
1621473900000|2021-05-20 01:25:00|192.05|189.65|192.23|189.83|192.94|190.54|191.87|189.47|0
1621474200000|2021-05-20 01:30:00|192.4|190|191.86|189.46|194.21|191.81|191.51|189.11|0
1621474500000|2021-05-20 01:35:00|191.68|189.28|189.36|186.96|191.86|189.46|189.18|186.78|0
1621474800000|2021-05-20 01:40:00|189.71|187.31|189.71|187.31|190.07|187.67|189.18|186.78|0
1621475100000|2021-05-20 01:45:00|189.53|187.13|188.11|185.71|189.89|187.49|187.93|185.53|0
1621475400000|2021-05-20 01:50:00|187.93|185.53|187.75|185.35|188.82|186.42|187.57|185.17|0
1621475700000|2021-05-20 01:55:00|187.57|185.17|188.28|185.88|188.64|186.24|186.69|184.29|0
1621476000000|2021-05-20 02:00:00|188.1|185.7|187.48|185.08|188.81|186.41|187.39|184.99|0
1621476300000|2021-05-20 02:05:00|187.39|184.99|188.45|186.05|188.63|186.23|186.68|184.28|0
1621476600000|2021-05-20 02:10:00|188.28|185.88|189.52|187.12|189.52|187.12|187.74|185.34|0
1621476900000|2021-05-20 02:15:00|189.34|186.94|189.34|186.94|189.7|187.3|188.45|186.05|0
1621477200000|2021-05-20 02:20:00|189.52|187.12|188.09|185.69|189.69|187.29|188.09|185.69|0
1621477500000|2021-05-20 02:25:00|188.27|185.87|190.58|188.18|190.76|188.36|188.09|185.69|0
1621477800000|2021-05-20 02:30:00|190.76|188.36|190.04|187.64|190.94|188.54|189.51|187.11|0
1621478100000|2021-05-20 02:35:00|189.87|187.47|189.24|186.84|190.4|188|188.97|186.57|0
1621478400000|2021-05-20 02:40:00|189.33|186.93|188.44|186.04|190.04|187.64|188.26|185.86|0
1621478700000|2021-05-20 02:45:00|188.61|186.21|188.08|185.68|188.61|186.21|187.73|185.33|0
1621479000000|2021-05-20 02:50:00|187.9|185.5|189.32|186.92|189.32|186.92|187.9|185.5|0
1621479300000|2021-05-20 02:55:00|189.14|186.74|190.66|188.26|190.75|188.35|188.17|185.77|0
1621479600000|2021-05-20 03:00:00|190.57|188.17|190.39|187.99|191.56|189.16|189.68|187.28|0
1621479900000|2021-05-20 03:05:00|190.21|187.81|190.03|187.63|190.39|187.99|189.49|187.09|0
1621480200000|2021-05-20 03:10:00|189.85|187.45|188.95|186.55|190.03|187.63|188.78|186.38|0
1621480500000|2021-05-20 03:15:00|188.78|186.38|188.77|186.37|188.95|186.55|188.24|185.84|0
1621480800000|2021-05-20 03:20:00|188.69|186.29|187.53|185.13|188.95|186.55|187.17|184.77|0
1621481100000|2021-05-20 03:25:00|187.35|184.95|187.35|184.95|188.06|185.66|187.17|184.77|0
1621481400000|2021-05-20 03:30:00|187.17|184.77|186.46|184.06|188.06|185.66|186.28|183.88|0
1621481700000|2021-05-20 03:35:00|186.64|184.24|186.99|184.59|187.35|184.95|186.38|183.98|0
1621482000000|2021-05-20 03:40:00|186.81|184.41|186.81|184.41|187.17|184.77|186.46|184.06|0
1621482300000|2021-05-20 03:45:00|186.63|184.23|187.69|185.29|187.7|185.3|186.63|184.23|0
1621482600000|2021-05-20 03:50:00|187.87|185.47|187.51|185.11|188.22|185.82|187.51|185.11|0
1621482900000|2021-05-20 03:55:00|187.69|185.29|187.78|185.38|188.04|185.64|187.16|184.76|0
1621483200000|2021-05-20 04:00:00|187.87|185.47|187.86|185.46|188.04|185.64|187.33|184.93|0
1621483500000|2021-05-20 04:05:00|188.04|185.64|187.51|185.11|188.4|186|187.33|184.93|0
1621483800000|2021-05-20 04:10:00|187.33|184.93|186.71|184.31|187.33|184.93|186.44|184.04|0
1621484100000|2021-05-20 04:15:00|186.62|184.22|186.62|184.22|186.97|184.57|186.26|183.86|0
1621484400000|2021-05-20 04:20:00|186.44|184.04|185.38|182.98|186.44|184.04|185.38|182.98|0
1621484700000|2021-05-20 04:25:00|185.29|182.89|185.02|182.62|185.55|183.15|184.67|182.27|0
1621485000000|2021-05-20 04:30:00|184.85|182.45|184.67|182.27|185.02|182.62|184.49|182.09|0
1621485300000|2021-05-20 04:35:00|184.84|182.44|184.49|182.09|184.84|182.44|184.49|182.09|0
1621485600000|2021-05-20 04:40:00|184.66|182.26|184.84|182.44|185.19|182.79|184.49|182.09|0
1621485900000|2021-05-20 04:45:00|185.01|182.61|184.48|182.08|185.54|183.14|184.31|181.91|0
1621486200000|2021-05-20 04:50:00|184.66|182.26|184.31|181.91|184.66|182.26|184.31|181.91|0
1621486500000|2021-05-20 04:55:00|184.48|182.08|184.3|181.9|184.83|182.43|184.13|181.73|0
1621486800000|2021-05-20 05:00:00|184.48|182.08|184.83|182.43|185.18|182.78|183.95|181.55|0
1621487100000|2021-05-20 05:05:00|185|182.6|185.18|182.78|185.36|182.96|185|182.6|0
1621487400000|2021-05-20 05:10:00|185|182.6|186.41|184.01|186.59|184.19|185|182.6|0
1621487700000|2021-05-20 05:15:00|186.23|183.83|186.41|184.01|186.76|184.36|186.23|183.83|0
1621488000000|2021-05-20 05:20:00|186.23|183.83|185.88|183.48|186.41|184.01|185.7|183.3|0
1621488300000|2021-05-20 05:25:00|185.7|183.3|185.73|183.33|186.26|183.86|185.34|182.94|0
1621488600000|2021-05-20 05:30:00|185.91|183.51|185.73|183.33|185.91|183.51|185.2|182.8|0
1621488900000|2021-05-20 05:35:00|185.55|183.15|186.25|183.85|186.25|183.85|185.55|183.15|0
1621489200000|2021-05-20 05:40:00|186.43|184.03|186.07|183.67|186.78|184.38|186.07|183.67|0
1621489500000|2021-05-20 05:45:00|186.25|183.85|186.6|184.2|187.13|184.73|186.07|183.67|0
1621489800000|2021-05-20 05:50:00|186.78|184.38|186.77|184.37|187.13|184.73|186.77|184.37|0
1621490100000|2021-05-20 05:55:00|186.6|184.2|186.77|184.37|186.77|184.37|186.42|184.02|0
1621490400000|2021-05-20 06:00:00|186.95|184.55|188.71|186.31|189.6|187.2|186.95|184.55|0
1621490700000|2021-05-20 06:05:00|188.54|186.14|187.12|184.72|188.71|186.31|186.94|184.54|0
1621491000000|2021-05-20 06:10:00|186.94|184.54|186.24|183.84|187.12|184.72|186.24|183.84|0
1621491300000|2021-05-20 06:15:00|186.41|184.01|186.59|184.19|186.76|184.36|186.24|183.84|0
1621491600000|2021-05-20 06:20:00|186.41|184.01|188.53|186.13|188.7|186.3|186.41|184.01|0
1621491900000|2021-05-20 06:25:00|188.7|186.3|188.7|186.3|188.88|186.48|187.82|185.42|0
1621492200000|2021-05-20 06:30:00|188.79|186.39|187.81|185.41|189.41|187.01|187.64|185.24|0
1621492500000|2021-05-20 06:35:00|187.64|185.24|187.63|185.23|188.52|186.12|187.46|185.06|0
1621492800000|2021-05-20 06:40:00|187.99|185.59|188.16|185.76|188.34|185.94|187.63|185.23|0
1621493100000|2021-05-20 06:45:00|188.34|185.94|188.69|186.29|189.05|186.65|188.16|185.76|0
1621493400000|2021-05-20 06:50:00|188.51|186.11|189.22|186.82|189.22|186.82|187.98|185.58|0
1621493700000|2021-05-20 06:55:00|189.4|187|189.58|187.18|190.47|188.07|188.87|186.47|0
1621494000000|2021-05-20 07:00:00|189.93|187.53|188.51|186.11|189.93|187.53|188.33|185.93|0
1621494300000|2021-05-20 07:05:00|188.13|186.13|190.26|188.26|190.26|188.26|187.6|185.6|0
1621494600000|2021-05-20 07:10:00|190.44|188.44|188.66|186.66|190.44|188.44|188.48|186.48|0
1621494900000|2021-05-20 07:15:00|188.83|186.83|188.83|186.83|189.72|187.72|188.3|186.3|0
1621495200000|2021-05-20 07:20:00|188.65|186.65|188.83|186.83|189.36|187.36|187.94|185.94|0
1621495500000|2021-05-20 07:25:00|188.65|186.65|188.92|186.92|190.25|188.25|188.47|186.47|0
1621495800000|2021-05-20 07:30:00|189|187|188.11|186.11|189.18|187.18|188.11|186.11|0
1621496100000|2021-05-20 07:35:00|188.29|186.29|187.76|185.76|188.47|186.47|187.05|185.05|0
1621496400000|2021-05-20 07:40:00|187.94|185.94|189|187|189.35|187.35|187.58|185.58|0
1621496700000|2021-05-20 07:45:00|188.91|186.91|188.82|186.82|188.91|186.91|187.58|185.58|0
1621497000000|2021-05-20 07:50:00|188.64|186.64|188.28|186.28|189.7|187.7|187.93|185.93|0
1621497300000|2021-05-20 07:55:00|188.46|186.46|188.63|186.63|189.17|187.17|188.28|186.28|0
1621497600000|2021-05-20 08:00:00|188.99|186.99|189.88|187.88|190.05|188.05|188.81|186.81|0
1621497900000|2021-05-20 08:05:00|189.7|187.7|190.05|188.05|190.41|188.41|189.34|187.34|0
1621498200000|2021-05-20 08:10:00|190.23|188.23|190.05|188.05|190.41|188.41|189.69|187.69|0
1621498500000|2021-05-20 08:15:00|189.87|187.87|189.33|187.33|190.05|188.05|188.98|186.98|0
1621498800000|2021-05-20 08:20:00|189.51|187.51|192.1|190.1|192.37|190.37|189.51|187.51|0
1621499100000|2021-05-20 08:25:00|192.19|190.19|194.16|192.16|194.52|192.52|191.83|189.83|0
1621499400000|2021-05-20 08:30:00|193.98|191.98|194.34|192.34|194.52|192.52|193.26|191.26|0
1621499700000|2021-05-20 08:35:00|194.52|192.52|198.72|196.72|199.62|197.62|192.93|190.93|0
1621500000000|2021-05-20 08:40:00|198.53|196.53|198.89|196.89|199.62|197.62|197.45|195.45|0
1621500300000|2021-05-20 08:45:00|198.99|196.99|199.07|197.07|199.62|197.62|197.81|195.81|0
1621500600000|2021-05-20 08:50:00|199.26|197.26|201.07|199.07|201.99|199.99|199.26|197.26|0
1621500900000|2021-05-20 08:55:00|201.26|199.26|200.34|198.34|202.17|200.17|200.16|198.16|0
1621501200000|2021-05-20 09:00:00|200.16|198.16|200.89|198.89|201.44|199.44|200.16|198.16|0
1621501500000|2021-05-20 09:05:00|200.7|198.7|199.43|197.43|201.25|199.25|199.25|197.25|0
1621501800000|2021-05-20 09:10:00|199.61|197.61|199.06|197.06|199.61|197.61|198.88|196.88|0
1621502100000|2021-05-20 09:15:00|198.88|196.88|199.79|197.79|200.33|198.33|198.88|196.88|0
1621502400000|2021-05-20 09:20:00|199.97|197.97|205.84|203.84|206.02|204.02|199.6|197.6|0
1621502700000|2021-05-20 09:25:00|206.02|204.02|203.99|201.99|206.39|204.39|203.99|201.99|0
1621503000000|2021-05-20 09:30:00|204.17|202.17|204.83|202.83|205.65|203.65|203.99|201.99|0
1621503300000|2021-05-20 09:35:00|204.64|202.64|204.69|202.69|204.87|202.87|203.21|201.21|0
1621503600000|2021-05-20 09:40:00|204.5|202.5|203.21|201.21|204.69|202.69|203.02|201.02|0
1621503900000|2021-05-20 09:45:00|203.76|201.76|201.18|199.18|203.76|201.76|201.18|199.18|0
1621504200000|2021-05-20 09:50:00|201|199|200.99|198.99|201.55|199.55|200.81|198.81|0
1621504500000|2021-05-20 09:55:00|200.91|198.91|200.9|198.9|202.38|200.38|200.81|198.81|0
1621504800000|2021-05-20 10:00:00|200.99|198.99|200.99|198.99|203.01|201.01|200.62|198.62|0
1621505100000|2021-05-20 10:05:00|201.17|199.17|200.25|198.25|201.17|199.17|199.89|197.89|0
1621505400000|2021-05-20 10:10:00|200.07|198.07|200.98|198.98|201.17|199.17|199.89|197.89|0
1621505700000|2021-05-20 10:15:00|201.17|199.17|201.08|199.08|202.09|200.09|200.98|198.98|0
1621506000000|2021-05-20 10:20:00|201.17|199.17|199.51|197.51|201.35|199.35|199.51|197.51|0
1621506300000|2021-05-20 10:25:00|199.33|197.33|198.78|196.78|199.7|197.7|198.69|196.69|0
1621506600000|2021-05-20 10:30:00|198.6|196.6|198.23|196.23|199.15|197.15|197.69|195.69|0
1621506900000|2021-05-20 10:35:00|198.41|196.41|198.41|196.41|199.33|197.33|198.41|196.41|0
1621507200000|2021-05-20 10:40:00|198.05|196.05|197.32|195.32|198.32|196.32|196.59|194.59|0
1621507500000|2021-05-20 10:45:00|197.41|195.41|197.5|195.5|197.86|195.86|197.13|195.13|0
1621507800000|2021-05-20 10:50:00|197.68|195.68|196.59|194.59|198.41|196.41|196.59|194.59|0
1621508100000|2021-05-20 10:55:00|196.77|194.77|196.04|194.04|196.77|194.77|196.04|194.04|0
1621508400000|2021-05-20 11:00:00|196.22|194.22|194.23|192.23|196.58|194.58|193.87|191.87|0
1621508700000|2021-05-20 11:05:00|194.32|192.32|196.03|194.03|196.03|194.03|194.32|192.32|0
1621509000000|2021-05-20 11:10:00|195.67|193.67|195.67|193.67|196.4|194.4|194.95|192.95|0
1621509300000|2021-05-20 11:15:00|195.85|193.85|190.81|188.81|195.85|193.85|190.63|188.63|0
1621509600000|2021-05-20 11:20:00|190.99|188.99|191.7|189.7|192.06|190.06|190.99|188.99|0
1621509900000|2021-05-20 11:25:00|191.52|189.52|190.97|188.97|193.01|191.01|190.07|188.07|0
1621510200000|2021-05-20 11:30:00|191.15|189.15|190.78|188.78|191.68|189.68|190.61|188.61|0
1621510500000|2021-05-20 11:35:00|190.6|188.6|190.96|188.96|190.96|188.96|189.71|187.71|0
1621510800000|2021-05-20 11:40:00|191.14|189.14|190.24|188.24|191.32|189.32|189.71|187.71|0
1621511100000|2021-05-20 11:45:00|190.16|188.16|190.42|188.42|190.78|188.78|189.7|187.7|0
1621511400000|2021-05-20 11:50:00|190.6|188.6|190.69|188.69|191.31|189.31|190.42|188.42|0
1621511700000|2021-05-20 11:55:00|190.59|188.59|190.41|188.41|190.95|188.95|190.24|188.24|0
1621512000000|2021-05-20 12:00:00|190.77|188.77|189.34|187.34|190.77|188.77|188.98|186.98|0
1621512300000|2021-05-20 12:05:00|189.52|187.52|189.33|187.33|190.59|188.59|189.33|187.33|0
1621512600000|2021-05-20 12:10:00|189.51|187.51|190.41|188.41|190.59|188.59|189.16|187.16|0
1621512900000|2021-05-20 12:15:00|190.23|188.23|190.4|188.4|190.58|188.58|189.69|187.69|0
1621513200000|2021-05-20 12:20:00|190.22|188.22|190.04|188.04|190.58|188.58|189.86|187.86|0
1621513500000|2021-05-20 12:25:00|190.22|188.22|189.15|187.15|190.4|188.4|188.97|186.97|0
1621513800000|2021-05-20 12:30:00|189.42|187.42|187.9|185.9|190.13|188.13|187.36|185.36|0
1621514100000|2021-05-20 12:35:00|188.07|186.07|186.83|184.83|188.61|186.61|186.83|184.83|0
1621514400000|2021-05-20 12:40:00|186.65|184.65|186.47|184.47|186.83|184.83|185.94|183.94|0
1621514700000|2021-05-20 12:45:00|186.29|184.29|183.84|181.84|186.47|184.47|183.84|181.84|0
1621515000000|2021-05-20 12:50:00|183.67|181.67|182.78|180.78|183.84|181.84|182.61|180.61|0
1621515300000|2021-05-20 12:55:00|182.61|180.61|182.07|180.07|182.78|180.78|182.07|180.07|0
1621515600000|2021-05-20 13:00:00|181.9|179.9|181.37|179.37|182.25|180.25|180.84|178.84|0
1621515900000|2021-05-20 13:05:00|181.19|179.19|180.66|178.66|181.54|179.54|180.32|178.32|0
1621516200000|2021-05-20 13:10:00|180.49|178.49|178.39|176.39|180.49|178.49|178.04|176.04|0
1621516500000|2021-05-20 13:15:00|178.22|176.22|178.04|176.04|178.39|176.39|177.35|175.35|0
1621516800000|2021-05-20 13:20:00|178.39|176.39|178.39|176.39|178.39|176.39|177.52|175.52|0
1621517100000|2021-05-20 13:25:00|178.73|176.73|178.38|176.38|178.73|176.73|177.86|175.86|0
1621517400000|2021-05-20 13:30:00|178.04|176.04|174.4|172.4|178.73|176.73|172.51|170.51|0
1621517700000|2021-05-20 13:35:00|174.57|172.57|174.57|172.57|174.92|172.92|171.66|169.66|0
1621518000000|2021-05-20 13:40:00|174.4|172.4|174.23|172.23|176.22|174.22|171.91|169.91|0
1621518300000|2021-05-20 13:45:00|174.4|172.4|170.34|168.34|174.4|172.4|169.83|167.83|0
1621518600000|2021-05-20 13:50:00|170|168|171.18|169.18|172.02|170.02|169.83|167.83|0
1621518900000|2021-05-20 13:55:00|171.01|169.01|171.01|169.01|171.68|169.68|169.83|167.83|0
1621519200000|2021-05-20 14:00:00|170.84|168.84|167.54|165.54|171.68|169.68|167.37|165.37|0
1621519500000|2021-05-20 14:05:00|167.87|165.87|170.55|168.55|170.88|168.88|166.87|164.87|0
1621519800000|2021-05-20 14:10:00|170.72|168.72|170.04|168.04|170.72|168.72|168.87|166.87|0
1621520100000|2021-05-20 14:15:00|169.71|167.71|167.7|165.7|169.71|167.71|167.36|165.36|0
1621520400000|2021-05-20 14:20:00|167.86|165.86|167.86|165.86|168.53|166.53|166.86|164.86|0
1621520700000|2021-05-20 14:25:00|167.69|165.69|167.03|165.03|168.36|166.36|166.86|164.86|0
1621521000000|2021-05-20 14:30:00|166.69|164.69|166.69|164.69|167.19|165.19|166.19|164.19|0
1621521300000|2021-05-20 14:35:00|166.52|164.52|167.35|165.35|168.86|166.86|166.52|164.52|0
1621521600000|2021-05-20 14:40:00|167.19|165.19|166.52|164.52|168.19|166.19|166.52|164.52|0
1621521900000|2021-05-20 14:45:00|166.68|164.68|164.86|162.86|166.68|164.68|163.87|161.87|0
1621522200000|2021-05-20 14:50:00|164.7|162.7|164.2|162.2|164.86|162.86|163.54|161.54|0
1621522500000|2021-05-20 14:55:00|164.03|162.03|164.86|162.86|165.02|163.02|163.87|161.87|0
1621522800000|2021-05-20 15:00:00|164.69|162.69|163.86|161.86|164.69|162.69|163.21|161.21|0
1621523100000|2021-05-20 15:05:00|164.03|162.03|163.04|161.04|164.19|162.19|163.04|161.04|0
1621523400000|2021-05-20 15:10:00|162.88|160.88|163.37|161.37|163.37|161.37|162.55|160.55|0
1621523700000|2021-05-20 15:15:00|163.2|161.2|162.05|160.05|163.37|161.37|162.05|160.05|0
1621524000000|2021-05-20 15:20:00|162.22|160.22|162.21|160.21|162.87|160.87|161.89|159.89|0
1621524300000|2021-05-20 15:25:00|162.05|160.05|158.8|156.8|162.21|160.21|158.8|156.8|0
1621524600000|2021-05-20 15:30:00|158.63|156.63|157.22|155.22|159.73|157.73|156.19|154.19|0
1621524900000|2021-05-20 15:35:00|157.06|155.06|155.94|153.94|157.22|155.22|155.94|153.94|0
1621525200000|2021-05-20 15:40:00|155.78|153.78|154.03|152.03|155.94|153.94|153.72|151.72|0
1621525500000|2021-05-20 15:45:00|154.19|152.19|152.29|150.29|154.19|152.19|152.14|150.14|0
1621525800000|2021-05-20 15:50:00|152.14|150.14|153.63|151.63|153.83|151.83|151.2|149.2|0
1621526100000|2021-05-20 15:55:00|153.47|151.47|154.9|152.9|154.9|152.9|152.53|150.53|0
1621526400000|2021-05-20 16:00:00|154.74|152.74|155.91|153.91|158.1|156.1|154.58|152.58|0
1621526700000|2021-05-20 16:05:00|155.83|153.83|156.23|154.23|157.2|155.2|155.75|153.75|0
1621527000000|2021-05-20 16:10:00|156.39|154.39|157.19|155.19|157.35|155.35|155.26|153.26|0
1621527300000|2021-05-20 16:15:00|156.87|154.87|158.12|156.12|158.28|156.28|155.9|153.9|0
1621527600000|2021-05-20 16:20:00|157.96|155.96|158.6|156.6|159.74|157.74|157.15|155.15|0
1621527900000|2021-05-20 16:25:00|158.44|156.44|159.74|157.74|159.9|157.9|157.63|155.63|0
1621528200000|2021-05-20 16:30:00|159.57|157.57|158.44|156.44|159.57|157.57|157.63|155.63|0
1621528500000|2021-05-20 16:35:00|158.6|156.6|162.74|160.74|164.05|162.05|158.6|156.6|0
1621528800000|2021-05-20 16:40:00|162.42|160.42|163.97|161.97|164.38|162.38|161.93|159.93|0
1621529100000|2021-05-20 16:45:00|164.05|162.05|161.27|159.27|164.05|162.05|160.95|158.95|0
1621529400000|2021-05-20 16:50:00|161.44|159.44|160.46|158.46|161.44|159.44|160.14|158.14|0
1621529700000|2021-05-20 16:55:00|160.78|158.78|159.65|157.65|161.11|159.11|159.16|157.16|0
1621530000000|2021-05-20 17:00:00|159.73|157.73|159.48|157.48|160.78|158.78|159|157|0
1621530300000|2021-05-20 17:05:00|159.64|157.64|157.47|155.47|159.64|157.64|157.39|155.39|0
1621530600000|2021-05-20 17:10:00|157.39|155.39|156.45|154.45|157.47|155.47|156.13|154.13|0
1621530900000|2021-05-20 17:15:00|156.13|154.13|155.65|153.65|156.45|154.45|155.17|153.17|0
1621531200000|2021-05-20 17:20:00|155.49|153.49|155.33|153.33|155.65|153.65|154.85|152.85|0
1621531500000|2021-05-20 17:25:00|155.49|153.49|155.33|153.33|156.13|154.13|154.85|152.85|0
1621531800000|2021-05-20 17:30:00|155.48|153.48|155.16|153.16|155.8|153.8|154.77|152.77|0
1621532100000|2021-05-20 17:35:00|155|153|155|153|155.48|153.48|154.68|152.68|0
1621532400000|2021-05-20 17:40:00|155.16|153.16|154.76|152.76|155.16|153.16|154.52|152.52|0
1621532700000|2021-05-20 17:45:00|154.68|152.68|154.84|152.84|155.72|153.72|154.68|152.68|0
1621533000000|2021-05-20 17:50:00|154.99|152.99|158.77|156.77|160.63|158.63|154.68|152.68|0
1621533300000|2021-05-20 17:55:00|158.85|156.85|157.07|155.07|159.98|157.98|157.07|155.07|0
1621533600000|2021-05-20 18:00:00|156.75|154.75|156.91|154.91|157.23|155.23|155.47|153.47|0
1621533900000|2021-05-20 18:05:00|156.59|154.59|155.94|153.94|156.91|154.91|155.46|153.46|0
1621534200000|2021-05-20 18:10:00|155.46|153.46|155.94|153.94|156.74|154.74|155.3|153.3|0
1621534500000|2021-05-20 18:15:00|155.78|153.78|153.94|151.94|157.38|155.38|153.78|151.78|0
1621534800000|2021-05-20 18:20:00|153.78|151.78|154.1|152.1|154.91|152.91|153.62|151.62|0
1621535100000|2021-05-20 18:25:00|154.18|152.18|152.65|150.65|155.06|153.06|152.65|150.65|0
1621535400000|2021-05-20 18:30:00|152.17|150.17|154.26|152.26|154.58|152.58|151.75|149.75|0
1621535700000|2021-05-20 18:35:00|154.42|152.42|153.3|151.3|154.42|152.42|152.82|150.82|0
1621536000000|2021-05-20 18:40:00|153.14|151.14|152.74|150.74|153.46|151.46|152.18|150.18|0
1621536300000|2021-05-20 18:45:00|152.66|150.66|152.65|150.65|153.77|151.77|152.34|150.34|0
1621536600000|2021-05-20 18:50:00|152.81|150.81|151.22|149.22|153.29|151.29|151.22|149.22|0
1621536900000|2021-05-20 18:55:00|151.85|149.85|152.97|150.97|153.61|151.61|151.22|149.22|0
1621537200000|2021-05-20 19:00:00|152.49|150.49|152.8|150.8|154.57|152.57|151.85|149.85|0
1621537500000|2021-05-20 19:05:00|152.64|150.64|152.96|150.96|154.24|152.24|152.64|150.64|0
1621537800000|2021-05-20 19:10:00|152.8|150.8|151.52|149.52|153.12|151.12|150.73|148.73|0
1621538100000|2021-05-20 19:15:00|151.37|149.37|150.25|148.25|151.52|149.52|149.78|147.78|0
1621538400000|2021-05-20 19:20:00|150.1|148.1|147.89|145.89|150.57|148.57|147.58|145.58|0
1621538700000|2021-05-20 19:25:00|147.58|145.58|146.33|144.33|147.89|145.89|146.17|144.17|0
1621539000000|2021-05-20 19:30:00|146.48|144.48|149.46|147.46|149.61|147.61|146.33|144.33|0
1621539300000|2021-05-20 19:35:00|149.61|147.61|150.88|148.88|150.88|148.88|148.51|146.51|0
1621539600000|2021-05-20 19:40:00|150.72|148.72|151.75|149.75|152.94|150.94|150.09|148.09|0
1621539900000|2021-05-20 19:45:00|151.67|149.67|153.26|151.26|153.26|151.26|149.92|147.92|0
1621540200000|2021-05-20 19:50:00|154.54|152.54|151.34|149.34|155.5|153.5|151.03|149.03|0
1621540500000|2021-05-20 19:55:00|151.98|149.98|155.18|153.18|156.95|154.95|151.98|149.98|0
1621540800000|2021-05-20 20:00:00|154.69|152.69|156.47|154.47|157.76|155.76|154.69|152.69|0
1621541100000|2021-05-20 20:05:00|156.14|154.14|155.33|153.33|156.47|154.47|154.85|152.85|0
1621541400000|2021-05-20 20:10:00|155.66|153.66|156.22|154.22|156.46|154.46|153.73|151.73|0
1621541700000|2021-05-20 20:15:00|156.47|154.07|156.49|154.09|156.89|154.49|156.05|153.65|0
1621542000000|2021-05-20 20:20:00|156.59|154.19|156.33|153.93|156.59|154.19|156.18|153.78|0
1621542300000|2021-05-20 20:25:00|156.32|153.92|156.39|153.99|156.44|154.04|156.2|153.8|0
1621542600000|2021-05-20 20:30:00|156.74|154.34|156.41|154.01|157.06|154.66|156.09|153.69|0
1621542900000|2021-05-20 20:35:00|156.25|153.85|155.6|153.2|156.41|154.01|154.96|152.56|0
1621543200000|2021-05-20 20:40:00|155.44|153.04|155.28|152.88|155.6|153.2|154.79|152.39|0
1621543500000|2021-05-20 20:45:00|155.44|153.04|155.92|153.52|156.24|153.84|155.11|152.71|0
1621543800000|2021-05-20 20:50:00|156.24|153.84|155.75|153.35|156.72|154.32|155.75|153.35|0
1621544100000|2021-05-20 20:55:00|155.91|153.51|157.04|154.64|157.05|154.65|155.91|153.51|0
1621544400000|2021-05-20 21:00:00|156.89|154.49|156.83|154.43|157.17|154.77|156.83|154.43|0
1621544700000|2021-05-20 21:05:00|156.88|154.48|157.04|154.64|157.09|154.69|156.74|154.34|0
1621545000000|2021-05-20 21:10:00|156.92|154.52|157.16|154.76|157.32|154.92|156.92|154.52|0
1621545300000|2021-05-20 21:15:00|157.06|154.66|156.84|154.44|157.09|154.69|156.73|154.33|0
1621545600000|2021-05-20 21:20:00|156.97|154.57|156.94|154.54|156.97|154.57|156.94|154.54|0
1621545900000|2021-05-20 21:25:00|156.96|154.56|156.96|154.56|156.96|154.56|156.87|154.47|0
1621546200000|2021-05-20 21:30:00|156.94|154.54|157.05|154.65|157.05|154.65|156.94|154.54|0
1621546500000|2021-05-20 21:35:00|157|154.6|157|154.6|157.15|154.75|157|154.6|0
1621546800000|2021-05-20 21:40:00|156.98|154.58|157|154.6|157|154.6|156.97|154.57|0
1621547100000|2021-05-20 21:45:00|156.97|154.57|157.02|154.62|157.02|154.62|156.97|154.57|0
1621547400000|2021-05-20 21:50:00|157|154.6|157.18|154.78|157.18|154.78|157|154.6|0
1621547700000|2021-05-20 21:55:00|157.23|154.83|157.06|154.66|157.32|154.92|156.97|154.57|0
1621548000000|2021-05-20 22:00:00|156.85|154.45|156.6|154.2|157.01|154.61|155.47|153.07|0
1621548300000|2021-05-20 22:05:00|156.44|154.04|156.92|154.52|157.41|155.01|156.28|153.88|0
1621548600000|2021-05-20 22:10:00|157.01|154.61|155.95|153.55|157.01|154.61|155.95|153.55|0
1621548900000|2021-05-20 22:15:00|155.79|153.39|156.11|153.71|156.11|153.71|155.78|153.38|0
1621549200000|2021-05-20 22:20:00|156.27|153.87|155.78|153.38|156.59|154.19|155.78|153.38|0
1621549500000|2021-05-20 22:25:00|155.7|153.3|155.13|152.73|155.78|153.38|154.81|152.41|0
1621549800000|2021-05-20 22:30:00|155.06|152.66|154.33|151.93|155.06|152.66|154.33|151.93|0
1621550100000|2021-05-20 22:35:00|154.17|151.77|154|151.6|154.49|152.09|153.84|151.44|0
1621550400000|2021-05-20 22:40:00|153.84|151.44|154.8|152.4|155.13|152.73|153.84|151.44|0
1621550700000|2021-05-20 22:45:00|154.64|152.24|154.96|152.56|154.96|152.56|154.64|152.24|0
1621551000000|2021-05-20 22:50:00|154.8|152.4|154.16|151.76|154.8|152.4|154.16|151.76|0
1621551300000|2021-05-20 22:55:00|154.32|151.92|154.63|152.23|154.64|152.24|154.31|151.91|0
1621551600000|2021-05-20 23:00:00|154.56|152.16|154.95|152.55|155.11|152.71|154.31|151.91|0
1621551900000|2021-05-20 23:05:00|155.11|152.71|154.63|152.23|155.11|152.71|154.63|152.23|0
1621552200000|2021-05-20 23:10:00|154.47|152.07|154.47|152.07|154.63|152.23|154.31|151.91|0
1621552500000|2021-05-20 23:15:00|154.63|152.23|154.78|152.38|154.95|152.55|154.3|151.9|0
1621552800000|2021-05-20 23:20:00|154.62|152.22|153.82|151.42|154.78|152.38|153.66|151.26|0
1621553100000|2021-05-20 23:25:00|153.9|151.5|153.82|151.42|154.46|152.06|153.74|151.34|0
1621553400000|2021-05-20 23:30:00|153.74|151.34|152.85|150.45|153.74|151.34|152.69|150.29|0
1621553700000|2021-05-20 23:35:00|152.69|150.29|152.53|150.13|153.01|150.61|152.21|149.81|0
1621554000000|2021-05-20 23:40:00|152.37|149.97|152.29|149.89|152.85|150.45|152.21|149.81|0
1621554300000|2021-05-20 23:45:00|152.21|149.81|151.41|149.01|152.69|150.29|150.78|148.38|0
1621554600000|2021-05-20 23:50:00|151.25|148.85|152.05|149.65|152.21|149.81|151.25|148.85|0
1621554900000|2021-05-20 23:55:00|151.89|149.49|151.25|148.85|151.97|149.57|151.09|148.69|0
1621555200000|2021-05-21 00:00:00|151.41|149.01|151.88|149.48|152.68|150.28|150.61|148.21|0
1621555500000|2021-05-21 00:05:00|151.4|149|149.66|147.26|151.65|149.25|149.66|147.26|0
1621555800000|2021-05-21 00:10:00|149.5|147.1|149.19|146.79|149.66|147.26|148.87|146.47|0
1621556100000|2021-05-21 00:15:00|149.11|146.71|150.29|147.89|150.76|148.36|149.03|146.63|0
1621556400000|2021-05-21 00:20:00|150.44|148.04|150.13|147.73|151.08|148.68|149.97|147.57|0
1621556700000|2021-05-21 00:25:00|150.44|148.04|149.18|146.78|150.44|148.04|149.18|146.78|0
1621557000000|2021-05-21 00:30:00|149.33|146.93|149.33|146.93|149.96|147.56|149.02|146.62|0
1621557300000|2021-05-21 00:35:00|149.49|147.09|148.86|146.46|149.49|147.09|148.23|145.83|0
1621557600000|2021-05-21 00:40:00|148.7|146.3|148.54|146.14|149.01|146.61|148.07|145.67|0
1621557900000|2021-05-21 00:45:00|148.38|145.98|148.38|145.98|148.54|146.14|147.91|145.51|0
1621558200000|2021-05-21 00:50:00|148.54|146.14|148.38|145.98|148.69|146.29|148.38|145.98|0
1621558500000|2021-05-21 00:55:00|148.53|146.13|149.16|146.76|149.16|146.76|148.06|145.66|0
1621558800000|2021-05-21 01:00:00|149.08|146.68|149.47|147.07|149.63|147.23|148.69|146.29|0
1621559100000|2021-05-21 01:05:00|149.31|146.91|149.15|146.75|149.31|146.91|148.84|146.44|0
1621559400000|2021-05-21 01:10:00|149.31|146.91|148.05|145.65|149.31|146.91|147.9|145.5|0
1621559700000|2021-05-21 01:15:00|148.21|145.81|148.21|145.81|148.52|146.12|147.89|145.49|0
1621560000000|2021-05-21 01:20:00|148.36|145.96|150.25|147.85|150.33|147.93|148.36|145.96|0
1621560300000|2021-05-21 01:25:00|150.17|147.77|149.77|147.37|150.25|147.85|149.46|147.06|0
1621560600000|2021-05-21 01:30:00|149.62|147.22|149.14|146.74|149.93|147.53|148.51|146.11|0
1621560900000|2021-05-21 01:35:00|148.98|146.58|149.14|146.74|149.93|147.53|148.83|146.43|0
1621561200000|2021-05-21 01:40:00|149.29|146.89|150.08|147.68|150.24|147.84|149.29|146.89|0
1621561500000|2021-05-21 01:45:00|150.24|147.84|149.45|147.05|150.24|147.84|148.59|146.19|0
1621561800000|2021-05-21 01:50:00|149.37|146.97|149.68|147.28|150.24|147.84|149.37|146.97|0
1621562100000|2021-05-21 01:55:00|149.76|147.36|151.5|149.1|151.66|149.26|149.76|147.36|0
1621562400000|2021-05-21 02:00:00|151.66|149.26|152.77|150.37|153.09|150.69|151.18|148.78|0
1621562700000|2021-05-21 02:05:00|152.69|150.29|152.61|150.21|153.25|150.85|152.29|149.89|0
1621563000000|2021-05-21 02:10:00|152.85|150.45|153.4|151|153.56|151.16|152.13|149.73|0
1621563300000|2021-05-21 02:15:00|153.56|151.16|154.2|151.8|154.36|151.96|153.4|151|0
1621563600000|2021-05-21 02:20:00|154.36|151.96|153.08|150.68|154.52|152.12|153.08|150.68|0
1621563900000|2021-05-21 02:25:00|153.24|150.84|153.24|150.84|153.24|150.84|152.76|150.36|0
1621564200000|2021-05-21 02:30:00|153.4|151|153.48|151.08|153.88|151.48|152.75|150.35|0
1621564500000|2021-05-21 02:35:00|153.39|150.99|153.23|150.83|153.39|150.99|152.84|150.44|0
1621564800000|2021-05-21 02:40:00|153.39|150.99|153.07|150.67|153.87|151.47|152.91|150.51|0
1621565100000|2021-05-21 02:45:00|153.23|150.83|152.43|150.03|153.23|150.83|152.43|150.03|0
1621565400000|2021-05-21 02:50:00|152.59|150.19|151.79|149.39|152.74|150.34|151.79|149.39|0
1621565700000|2021-05-21 02:55:00|151.87|149.47|151.78|149.38|152.1|149.7|151.62|149.22|0
1621566000000|2021-05-21 03:00:00|151.71|149.31|151.14|148.74|151.71|149.31|150.51|148.11|0
1621566300000|2021-05-21 03:05:00|150.99|148.59|151.94|149.54|151.94|149.54|150.83|148.43|0
1621566600000|2021-05-21 03:10:00|152.18|149.78|153.05|150.65|153.05|150.65|151.46|149.06|0
1621566900000|2021-05-21 03:15:00|153.21|150.81|151.45|149.05|153.21|150.81|151.45|149.05|0
1621567200000|2021-05-21 03:20:00|151.61|149.21|152.09|149.69|152.41|150.01|151.29|148.89|0
1621567500000|2021-05-21 03:25:00|152.17|149.77|151.93|149.53|152.41|150.01|151.93|149.53|0
1621567800000|2021-05-21 03:30:00|152.08|149.68|152.24|149.84|152.24|149.84|150.97|148.57|0
1621568100000|2021-05-21 03:35:00|152.4|150|152.08|149.68|152.88|150.48|151.92|149.52|0
1621568400000|2021-05-21 03:40:00|151.92|149.52|151.76|149.36|152.08|149.68|151.28|148.88|0
1621568700000|2021-05-21 03:45:00|151.92|149.52|152.55|150.15|152.55|150.15|151.92|149.52|0
1621569000000|2021-05-21 03:50:00|152.71|150.31|153.35|150.95|153.67|151.27|152.55|150.15|0
1621569300000|2021-05-21 03:55:00|153.27|150.87|152.87|150.47|153.67|151.27|152.55|150.15|0
1621569600000|2021-05-21 04:00:00|153.03|150.63|153.18|150.78|153.66|151.26|152.55|150.15|0
1621569900000|2021-05-21 04:05:00|153.34|150.94|153.02|150.62|153.5|151.1|153.02|150.62|0
1621570200000|2021-05-21 04:10:00|153.18|150.78|151.98|149.58|153.18|150.78|151.9|149.5|0
1621570500000|2021-05-21 04:15:00|151.9|149.5|152.06|149.66|152.22|149.82|151.9|149.5|0
1621570800000|2021-05-21 04:20:00|152.22|149.82|150.78|148.38|152.22|149.82|150.78|148.38|0
1621571100000|2021-05-21 04:25:00|150.62|148.22|150.15|147.75|150.62|148.22|149.83|147.43|0
1621571400000|2021-05-21 04:30:00|149.99|147.59|149.67|147.27|150.15|147.75|149.2|146.8|0
1621571700000|2021-05-21 04:35:00|149.75|147.35|150.06|147.66|150.3|147.9|149.67|147.27|0
1621572000000|2021-05-21 04:40:00|150.14|147.74|150.14|147.74|150.3|147.9|149.67|147.27|0
1621572300000|2021-05-21 04:45:00|150.45|148.05|149.74|147.34|150.45|148.05|149.66|147.26|0
1621572600000|2021-05-21 04:50:00|149.66|147.26|150.29|147.89|150.61|148.21|149.35|146.95|0
1621572900000|2021-05-21 04:55:00|150.13|147.73|150.13|147.73|150.13|147.73|149.66|147.26|0
1621573200000|2021-05-21 05:00:00|149.97|147.57|149.18|146.78|149.97|147.57|149.18|146.78|0
1621573500000|2021-05-21 05:05:00|149.49|147.09|148.47|146.07|149.65|147.25|148.31|145.91|0
1621573800000|2021-05-21 05:10:00|148.55|146.15|148.54|146.14|149.18|146.78|148.54|146.14|0
1621574100000|2021-05-21 05:15:00|148.47|146.07|148.54|146.14|148.7|146.3|148.39|145.99|0
1621574400000|2021-05-21 05:20:00|148.38|145.98|148.7|146.3|149.01|146.61|148.07|145.67|0
1621574700000|2021-05-21 05:25:00|148.54|146.14|149.17|146.77|149.32|146.92|148.22|145.82|0
1621575000000|2021-05-21 05:30:00|149.25|146.85|148.53|146.13|149.32|146.92|148.06|145.66|0
1621575300000|2021-05-21 05:35:00|148.38|145.98|150.35|147.95|150.42|148.02|148.38|145.98|0
1621575600000|2021-05-21 05:40:00|150.42|148.02|151.53|149.13|151.53|149.13|149.87|147.47|0
1621575900000|2021-05-21 05:45:00|151.37|148.97|151.05|148.65|151.53|149.13|150.89|148.49|0
1621576200000|2021-05-21 05:50:00|150.98|148.58|152|149.6|152.16|149.76|150.89|148.49|0
1621576500000|2021-05-21 05:55:00|152.16|149.76|151.58|149.18|152.16|149.76|151.21|148.81|0
1621576800000|2021-05-21 06:00:00|151.66|149.26|150|147.6|151.66|149.26|149.45|147.05|0
1621577100000|2021-05-21 06:05:00|149.92|147.52|150.08|147.68|150.39|147.99|148.98|146.58|0
1621577400000|2021-05-21 06:10:00|150.23|147.83|150.15|147.75|150.7|148.3|149.76|147.36|0
1621577700000|2021-05-21 06:15:00|150.07|147.67|150.23|147.83|150.39|147.99|149.13|146.73|0
1621578000000|2021-05-21 06:20:00|150.07|147.67|150.07|147.67|150.54|148.14|149.68|147.28|0
1621578300000|2021-05-21 06:25:00|150.15|147.75|150.38|147.98|150.62|148.22|150.06|147.66|0
1621578600000|2021-05-21 06:30:00|150.22|147.82|150.06|147.66|150.22|147.82|149.43|147.03|0
1621578900000|2021-05-21 06:35:00|149.9|147.5|149.59|147.19|150.22|147.82|149.59|147.19|0
1621579200000|2021-05-21 06:40:00|149.67|147.27|150.21|147.81|150.37|147.97|149.59|147.19|0
1621579500000|2021-05-21 06:45:00|150.06|147.66|149.58|147.18|150.53|148.13|149.58|147.18|0
1621579800000|2021-05-21 06:50:00|149.27|146.87|149.73|147.33|149.89|147.49|149.11|146.71|0
1621580100000|2021-05-21 06:55:00|149.58|147.18|150.36|147.96|150.36|147.96|149.26|146.86|0
1621580400000|2021-05-21 07:00:00|150.05|147.65|150.36|147.96|150.52|148.12|148.95|146.55|0
1621580700000|2021-05-21 07:05:00|150.16|148.16|150.31|148.31|151.74|149.74|149.53|147.53|0
1621581000000|2021-05-21 07:10:00|150.47|148.47|149.84|147.84|150.63|148.63|149.52|147.52|0
1621581300000|2021-05-21 07:15:00|149.21|147.21|147.56|145.56|149.21|147.21|146.71|144.71|0
1621581600000|2021-05-21 07:20:00|147.48|145.48|147.17|145.17|147.8|145.8|146.71|144.71|0
1621581900000|2021-05-21 07:25:00|147.25|145.25|147.17|145.17|147.49|145.49|146.63|144.63|0
1621582200000|2021-05-21 07:30:00|147.95|145.95|149.05|147.05|149.69|147.69|146.86|144.86|0
1621582500000|2021-05-21 07:35:00|149.21|147.21|148.26|146.26|149.77|147.77|148.11|146.11|0
1621582800000|2021-05-21 07:40:00|148.42|146.42|148.73|146.73|149.52|147.52|147.63|145.63|0
1621583100000|2021-05-21 07:45:00|148.57|146.57|149.92|147.92|150.15|148.15|148.42|146.42|0
1621583400000|2021-05-21 07:50:00|149.99|147.99|150.31|148.31|150.62|148.62|149.6|147.6|0
1621583700000|2021-05-21 07:55:00|150.46|148.46|150.46|148.46|150.78|148.78|149.99|147.99|0
1621584000000|2021-05-21 08:00:00|150.62|148.62|150.3|148.3|150.78|148.78|149.35|147.35|0
1621584300000|2021-05-21 08:05:00|150.46|148.46|151.89|149.89|152.53|150.53|150.46|148.46|0
1621584600000|2021-05-21 08:10:00|152.05|150.05|152.04|150.04|152.69|150.69|151.88|149.88|0
1621584900000|2021-05-21 08:15:00|152.2|150.2|152.2|150.2|153.48|151.48|151.65|149.65|0
1621585200000|2021-05-21 08:20:00|152.36|150.36|153|151|154.12|152.12|152.2|150.2|0
1621585500000|2021-05-21 08:25:00|153.16|151.16|152.83|150.83|153.16|151.16|152.2|150.2|0
1621585800000|2021-05-21 08:30:00|152.67|150.67|152.83|150.83|152.99|150.99|151.87|149.87|0
1621586100000|2021-05-21 08:35:00|152.76|150.76|153.31|151.31|153.47|151.47|152.51|150.51|0
1621586400000|2021-05-21 08:40:00|153.15|151.15|152.19|150.19|153.15|151.15|151.71|149.71|0
1621586700000|2021-05-21 08:45:00|152.03|150.03|151.71|149.71|152.19|150.19|151.23|149.23|0
1621587000000|2021-05-21 08:50:00|151.47|149.47|151.86|149.86|152.02|150.02|151.39|149.39|0
1621587300000|2021-05-21 08:55:00|151.79|149.79|150.59|148.59|152.02|150.02|150.59|148.59|0
1621587600000|2021-05-21 09:00:00|150.75|148.75|149.32|147.32|150.75|148.75|149|147|0
1621587900000|2021-05-21 09:05:00|149.48|147.48|149.47|147.47|149.48|147.48|148.77|146.77|0
1621588200000|2021-05-21 09:10:00|149.32|147.32|148.52|146.52|149.47|147.47|148.21|146.21|0
1621588500000|2021-05-21 09:15:00|148.68|146.68|149.15|147.15|149.47|147.47|148.05|146.05|0
1621588800000|2021-05-21 09:20:00|149.31|147.31|149.15|147.15|149.55|147.55|148.68|146.68|0
1621589100000|2021-05-21 09:25:00|149.07|147.07|148.99|146.99|149.94|147.94|148.99|146.99|0
1621589400000|2021-05-21 09:30:00|149.15|147.15|150.09|148.09|150.25|148.25|149.15|147.15|0
1621589700000|2021-05-21 09:35:00|149.93|147.93|148.82|146.82|150.09|148.09|148.51|146.51|0
1621590000000|2021-05-21 09:40:00|148.67|146.67|148.66|146.66|149.14|147.14|148.19|146.19|0
1621590300000|2021-05-21 09:45:00|148.75|146.75|148.5|146.5|149.29|147.29|148.5|146.5|0
1621590600000|2021-05-21 09:50:00|148.66|146.66|148.19|146.19|148.82|146.82|146.62|144.62|0
1621590900000|2021-05-21 09:55:00|148.03|146.03|148.66|146.66|148.66|146.66|147.87|145.87|0
1621591200000|2021-05-21 10:00:00|148.5|146.5|148.81|146.81|149.68|147.68|148.34|146.34|0
1621591500000|2021-05-21 10:05:00|148.97|146.97|149.12|147.12|149.12|147.12|147.87|145.87|0
1621591800000|2021-05-21 10:10:00|148.97|146.97|148.33|146.33|149.12|147.12|148.18|146.18|0
1621592100000|2021-05-21 10:15:00|148.49|146.49|147.39|145.39|148.65|146.65|147.39|145.39|0
1621592400000|2021-05-21 10:20:00|147.23|145.23|146.45|144.45|147.23|145.23|146.45|144.45|0
1621592700000|2021-05-21 10:25:00|146.6|144.6|146.44|144.44|146.6|144.6|145.51|143.51|0
1621593000000|2021-05-21 10:30:00|146.6|144.6|146.91|144.91|147.22|145.22|146.29|144.29|0
1621593300000|2021-05-21 10:35:00|147.07|145.07|147.85|145.85|147.85|145.85|146.91|144.91|0
1621593600000|2021-05-21 10:40:00|147.77|145.77|148.32|146.32|148.32|146.32|147.69|145.69|0
1621593900000|2021-05-21 10:45:00|148.24|146.24|147.84|145.84|148.47|146.47|147.84|145.84|0
1621594200000|2021-05-21 10:50:00|148|146|148|146|148.47|146.47|147.84|145.84|0
1621594500000|2021-05-21 10:55:00|148.15|146.15|149.1|147.1|149.25|147.25|147.84|145.84|0
1621594800000|2021-05-21 11:00:00|148.78|146.78|147.36|145.36|148.78|146.78|147.36|145.36|0
1621595100000|2021-05-21 11:05:00|147.52|145.52|146.58|144.58|147.52|145.52|146.58|144.58|0
1621595400000|2021-05-21 11:10:00|146.42|144.42|145.79|143.79|147.05|145.05|145.64|143.64|0
1621595700000|2021-05-21 11:15:00|145.95|143.95|146.26|144.26|146.42|144.42|145.64|143.64|0
1621596000000|2021-05-21 11:20:00|146.34|144.34|146.57|144.57|147.2|145.2|146.26|144.26|0
1621596300000|2021-05-21 11:25:00|146.41|144.41|145.01|143.01|146.41|144.41|145.01|143.01|0
1621596600000|2021-05-21 11:30:00|145.16|143.16|144.85|142.85|145.16|143.16|144.23|142.23|0
1621596900000|2021-05-21 11:35:00|144.69|142.69|143.61|141.61|144.69|142.69|143.61|141.61|0
1621597200000|2021-05-21 11:40:00|143.76|141.76|143.76|141.76|144.23|142.23|143.61|141.61|0
1621597500000|2021-05-21 11:45:00|143.61|141.61|144.22|142.22|144.22|142.22|143.14|141.14|0
1621597800000|2021-05-21 11:50:00|144.07|142.07|143.53|141.53|144.22|142.22|143.45|141.45|0
1621598100000|2021-05-21 11:55:00|143.6|141.6|143.91|141.91|143.91|141.91|143.44|141.44|0
1621598400000|2021-05-21 12:00:00|143.75|141.75|144.06|142.06|144.21|142.21|143.6|141.6|0
1621598700000|2021-05-21 12:05:00|144.21|142.21|144.83|142.83|144.83|142.83|144.06|142.06|0
1621599000000|2021-05-21 12:10:00|144.67|142.67|144.91|142.91|144.98|142.98|144.36|142.36|0
1621599300000|2021-05-21 12:15:00|144.98|142.98|144.2|142.2|145.14|143.14|144.2|142.2|0
1621599600000|2021-05-21 12:20:00|144.05|142.05|144.82|142.82|145.13|143.13|143.74|141.74|0
1621599900000|2021-05-21 12:25:00|144.98|142.98|144.82|142.82|145.06|143.06|144.05|142.05|0
1621600200000|2021-05-21 12:30:00|144.97|142.97|145.59|143.59|145.75|143.75|144.59|142.59|0
1621600500000|2021-05-21 12:35:00|145.44|143.44|145.12|143.12|145.44|143.44|144.66|142.66|0
1621600800000|2021-05-21 12:40:00|145.28|143.28|145.43|143.43|145.9|143.9|144.81|142.81|0
1621601100000|2021-05-21 12:45:00|145.28|143.28|145.58|143.58|145.74|143.74|144.65|142.65|0
1621601400000|2021-05-21 12:50:00|145.43|143.43|146.52|144.52|146.52|144.52|145.12|143.12|0
1621601700000|2021-05-21 12:55:00|146.36|144.36|145.89|143.89|146.36|144.36|145.89|143.89|0
1621602000000|2021-05-21 13:00:00|145.97|143.97|145.58|143.58|146.51|144.51|145.26|143.26|0
1621602300000|2021-05-21 13:05:00|145.42|143.42|145.88|143.88|146.2|144.2|145.26|143.26|0
1621602600000|2021-05-21 13:10:00|145.73|143.73|145.1|143.1|145.88|143.88|145.1|143.1|0
1621602900000|2021-05-21 13:15:00|145.26|143.26|145.26|143.26|145.41|143.41|144.33|142.33|0
1621603200000|2021-05-21 13:20:00|145.41|143.41|143.39|141.39|145.41|143.41|143.39|141.39|0
1621603500000|2021-05-21 13:25:00|142.93|140.93|143.85|141.85|144.32|142.32|142.47|140.47|0
1621603800000|2021-05-21 13:30:00|144.01|142.01|140.47|138.47|144.01|142.01|140.17|138.17|0
1621604100000|2021-05-21 13:35:00|140.32|138.32|139.84|137.84|141.45|139.45|137.57|135.57|0
1621604400000|2021-05-21 13:40:00|139.99|137.99|140.14|138.14|140.45|138.45|138.92|136.92|0
1621604700000|2021-05-21 13:45:00|139.83|137.83|140.14|138.14|141.97|139.97|139.68|137.68|0
1621605000000|2021-05-21 13:50:00|140.29|138.29|138.61|136.61|142.43|140.43|137.86|135.86|0
1621605300000|2021-05-21 13:55:00|138.77|136.77|136.2|134.2|139.07|137.07|136.2|134.2|0
1621605600000|2021-05-21 14:00:00|136.05|134.05|138.13|136.13|138.89|136.89|136.05|134.05|0
1621605900000|2021-05-21 14:05:00|137.68|135.68|138.12|136.12|140.87|138.87|137.68|135.68|0
1621606200000|2021-05-21 14:10:00|138.27|136.27|140.11|138.11|140.11|138.11|137.06|135.06|0
1621606500000|2021-05-21 14:15:00|140.26|138.26|141.34|139.34|141.65|139.65|139.5|137.5|0
1621606800000|2021-05-21 14:20:00|141.65|139.65|141.96|139.96|142.74|140.74|140.88|138.88|0
1621607100000|2021-05-21 14:25:00|141.8|139.8|143.04|141.04|143.04|141.04|141.03|139.03|0
1621607400000|2021-05-21 14:30:00|143.2|141.2|140.56|138.56|143.67|141.67|139.79|137.79|0
1621607700000|2021-05-21 14:35:00|140.41|138.41|143.51|141.51|144.76|142.76|139.64|137.64|0
1621608000000|2021-05-21 14:40:00|143.66|141.66|144.18|142.38|144.91|142.91|143.02|141.22|0
1621608300000|2021-05-21 14:45:00|144.65|142.85|144.02|142.22|145.6|143.8|144.02|142.22|0
1621608600000|2021-05-21 14:50:00|143.95|142.15|144.18|142.38|144.49|142.69|142.78|140.98|0
1621608900000|2021-05-21 14:55:00|143.71|141.91|141.22|139.42|143.71|141.91|141.06|139.26|0
1621609200000|2021-05-21 15:00:00|141.06|139.26|142.46|140.66|142.77|140.97|140.45|138.65|0
1621609500000|2021-05-21 15:05:00|142.61|140.81|140.9|139.1|142.61|140.81|140.13|138.33|0
1621609800000|2021-05-21 15:10:00|141.06|139.26|141.21|139.41|141.83|140.03|139.98|138.18|0
1621610100000|2021-05-21 15:15:00|141.37|139.57|140.9|139.1|141.68|139.88|140.75|138.95|0
1621610400000|2021-05-21 15:20:00|140.74|138.94|141.36|139.56|141.36|139.56|140.28|138.48|0
1621610700000|2021-05-21 15:25:00|141.51|139.71|145.5|143.7|145.5|143.7|140.02|138.22|0
1621611000000|2021-05-21 15:30:00|145.18|143.38|142.9|141.1|145.5|143.7|142.28|140.48|0
1621611300000|2021-05-21 15:35:00|142.82|141.02|143.76|141.96|144.71|142.91|142.66|140.86|0
1621611600000|2021-05-21 15:40:00|143.92|142.12|143.6|141.8|144.23|142.43|142.35|140.55|0
1621611900000|2021-05-21 15:45:00|143.29|141.49|144.54|142.74|144.7|142.9|142.66|140.86|0
1621612200000|2021-05-21 15:50:00|144.23|142.43|146.12|144.32|146.44|144.64|143.13|141.33|0
1621612500000|2021-05-21 15:55:00|145.96|144.16|147.23|145.43|147.87|146.07|145.8|144|0
1621612800000|2021-05-21 16:00:00|147.55|145.75|145.96|144.16|148.03|146.23|145.8|144|0
1621613100000|2021-05-21 16:05:00|145.8|144|152.54|150.74|152.54|150.74|145.64|143.84|0
1621613400000|2021-05-21 16:10:00|152.38|150.58|150.27|148.47|152.46|150.66|149.47|147.67|0
1621613700000|2021-05-21 16:15:00|150.43|148.63|150.75|148.95|151.56|149.76|149.79|147.99|0
1621614000000|2021-05-21 16:20:00|150.91|149.11|151.07|149.27|151.4|149.6|149.94|148.14|0
1621614300000|2021-05-21 16:25:00|151.16|149.36|150.26|148.46|152.04|150.24|149.86|148.06|0
1621614600000|2021-05-21 16:30:00|150.42|148.62|150.42|148.62|150.58|148.78|149.14|147.34|0
1621614900000|2021-05-21 16:35:00|150.26|148.46|150.42|148.62|151.39|149.59|149.94|148.14|0
1621615200000|2021-05-21 16:40:00|150.26|148.46|149.45|147.65|150.58|148.78|149.13|147.33|0
1621615500000|2021-05-21 16:45:00|149.61|147.81|151.71|149.91|152.52|150.72|149.45|147.65|0
1621615800000|2021-05-21 16:50:00|151.87|150.07|154.97|153.17|154.97|153.17|151.55|149.75|0
1621616100000|2021-05-21 16:55:00|155.3|153.5|154.15|152.35|157.11|155.31|153.82|152.02|0
1621616400000|2021-05-21 17:00:00|154.31|152.51|153|151.2|154.64|152.84|153|151.2|0
1621616700000|2021-05-21 17:05:00|153.16|151.36|153.16|151.36|153.33|151.53|151.86|150.06|0
1621617000000|2021-05-21 17:10:00|153.32|151.52|153.97|152.17|154.14|152.34|152.18|150.38|0
1621617300000|2021-05-21 17:15:00|154.14|152.34|153.73|151.93|154.3|152.5|152.83|151.03|0
1621617600000|2021-05-21 17:20:00|153.81|152.01|151.57|149.77|153.81|152.01|150.28|148.48|0
1621617900000|2021-05-21 17:25:00|151.74|149.94|150.11|148.31|151.74|149.94|149.63|147.83|0
1621618200000|2021-05-21 17:30:00|149.95|148.15|146.36|144.56|150.11|148.31|146.2|144.4|0
1621618500000|2021-05-21 17:35:00|146.2|144.4|146.04|144.24|147.16|145.36|145.88|144.08|0
1621618800000|2021-05-21 17:40:00|146.12|144.32|147.16|145.36|147.8|146|146.03|144.23|0
1621619100000|2021-05-21 17:45:00|147|145.2|147.32|145.52|148.12|146.32|147|145.2|0
1621619400000|2021-05-21 17:50:00|147.15|145.35|147.4|145.6|147.96|146.16|146.83|145.03|0
1621619700000|2021-05-21 17:55:00|147.31|145.51|147.31|145.51|147.96|146.16|146.99|145.19|0
1621620000000|2021-05-21 18:00:00|147.15|145.35|147.31|145.51|148.28|146.48|146.66|144.86|0
1621620300000|2021-05-21 18:05:00|147.15|145.35|145.22|143.42|147.31|145.51|144.74|142.94|0
1621620600000|2021-05-21 18:10:00|145.38|143.58|144.9|143.1|145.86|144.06|144.42|142.62|0
1621620900000|2021-05-21 18:15:00|145.06|143.26|146.01|144.21|146.18|144.38|144.9|143.1|0
1621621200000|2021-05-21 18:20:00|146.17|144.37|146.81|145.01|147.3|145.5|146.17|144.37|0
1621621500000|2021-05-21 18:25:00|146.98|145.18|148.91|147.11|149.56|147.76|146.49|144.69|0
1621621800000|2021-05-21 18:30:00|148.83|147.03|148.58|146.78|148.91|147.11|147.45|145.65|0
1621622100000|2021-05-21 18:35:00|148.75|146.95|150.86|149.06|151.84|150.04|148.1|146.3|0
1621622400000|2021-05-21 18:40:00|150.69|148.89|150.2|148.4|150.86|149.06|149.88|148.08|0
1621622700000|2021-05-21 18:45:00|150.04|148.24|148.9|147.1|150.04|148.24|148.09|146.29|0
1621623000000|2021-05-21 18:50:00|148.74|146.94|147.12|145.32|148.9|147.1|146.8|145|0
1621623300000|2021-05-21 18:55:00|146.96|145.16|147.12|145.32|147.76|145.96|146.63|144.83|0
1621623600000|2021-05-21 19:00:00|147.28|145.48|148.57|146.77|149.7|147.9|147.12|145.32|0
1621623900000|2021-05-21 19:05:00|148.41|146.61|148.4|146.6|149.22|147.42|147.52|145.72|0
1621624200000|2021-05-21 19:10:00|148.57|146.77|146.63|144.83|148.73|146.93|145.67|143.87|0
1621624500000|2021-05-21 19:15:00|146.47|144.67|145.21|143.41|146.79|144.99|144.55|142.75|0
1621624800000|2021-05-21 19:20:00|145.05|143.25|143.77|141.97|145.54|143.74|143.29|141.49|0
1621625100000|2021-05-21 19:25:00|143.93|142.13|144.89|143.09|145.37|143.57|143.93|142.13|0
1621625400000|2021-05-21 19:30:00|145.05|143.25|147.79|145.99|148.44|146.64|144.89|143.09|0
1621625700000|2021-05-21 19:35:00|147.63|145.83|147.95|146.15|147.95|146.15|146.01|144.21|0
1621626000000|2021-05-21 19:40:00|148.11|146.31|150.39|148.59|150.39|148.59|147.14|145.34|0
1621626300000|2021-05-21 19:45:00|150.72|148.92|148.59|146.79|152.19|150.39|148.59|146.79|0
1621626600000|2021-05-21 19:50:00|150.06|148.26|150.31|148.51|150.39|148.59|147.13|145.33|0
1621626900000|2021-05-21 19:55:00|149.89|148.09|152.19|150.39|153.01|151.21|149.08|147.28|0
1621627200000|2021-05-21 20:00:00|151.04|149.24|149.23|147.43|151.37|149.57|148.59|146.79|0
1621627500000|2021-05-21 20:05:00|149.07|147.27|149.07|147.27|149.72|147.92|148.58|146.78|0
1621627800000|2021-05-21 20:10:00|148.58|146.78|148.66|146.86|149.39|147.59|148.42|146.62|0
1621839900000|2021-05-24 07:05:00|142.28|140.48|143.23|141.43|143.23|141.43|142.03|140.23|0
1621840200000|2021-05-24 07:10:00|143.07|141.27|142.66|140.86|143.3|141.5|142.51|140.71|0
1621840500000|2021-05-24 07:15:00|142.82|141.02|140.45|138.65|142.82|141.02|139.97|138.17|0
1621840800000|2021-05-24 07:20:00|140.29|138.49|141.39|139.59|141.87|140.07|140.29|138.49|0
1621841100000|2021-05-24 07:25:00|141.55|139.75|139.81|138.01|141.55|139.75|139.81|138.01|0
1621841400000|2021-05-24 07:30:00|139.65|137.85|138.4|136.6|140.13|138.33|137.93|136.13|0
1621841700000|2021-05-24 07:35:00|138.55|136.75|138.58|136.78|139.69|137.89|137.27|135.47|0
1621842000000|2021-05-24 07:40:00|138.5|136.7|138.19|136.39|138.66|136.86|137.72|135.92|0
1621842300000|2021-05-24 07:45:00|138.03|136.23|138.34|136.54|138.74|136.94|137.87|136.07|0
1621842600000|2021-05-24 07:50:00|138.5|136.7|138.42|136.62|138.89|137.09|138.18|136.38|0
1621842900000|2021-05-24 07:55:00|138.34|136.54|138.02|136.22|138.49|136.69|137.71|135.91|0
1621843200000|2021-05-24 08:00:00|138.18|136.38|138.96|137.16|139.27|137.47|138.02|136.22|0
1621843500000|2021-05-24 08:05:00|139.04|137.24|138.17|136.37|139.43|137.63|138.17|136.37|0
1621843800000|2021-05-24 08:10:00|138.33|136.53|138.95|137.15|139.19|137.39|138.17|136.37|0
1621844100000|2021-05-24 08:15:00|139.03|137.23|139.5|137.7|139.89|138.09|138.95|137.15|0
1621844400000|2021-05-24 08:20:00|139.42|137.62|139.66|137.86|139.97|138.17|139.42|137.62|0
1621844700000|2021-05-24 08:25:00|139.73|137.93|139.57|137.77|140.05|138.25|139.5|137.7|0
1621845000000|2021-05-24 08:30:00|139.73|137.93|140.52|138.72|140.68|138.88|139.73|137.93|0
1621845300000|2021-05-24 08:35:00|140.68|138.88|141.62|139.82|142.42|140.62|140.68|138.88|0
1621845600000|2021-05-24 08:40:00|141.46|139.66|140.51|138.71|141.46|139.66|140.28|138.48|0
1621845900000|2021-05-24 08:45:00|140.67|138.87|140.51|138.71|140.91|139.11|140.04|138.24|0
1621846200000|2021-05-24 08:50:00|140.43|138.63|140.66|138.86|140.82|139.02|140.35|138.55|0
1621846500000|2021-05-24 08:55:00|140.51|138.71|141.29|139.49|141.29|139.49|140.35|138.55|0
1621846800000|2021-05-24 09:00:00|141.14|139.34|141.53|139.73|141.61|139.81|141.13|139.33|0
1621847100000|2021-05-24 09:05:00|141.45|139.65|139.24|137.44|141.85|140.05|139.24|137.44|0
1621847400000|2021-05-24 09:10:00|139.39|137.59|138.92|137.12|139.39|137.59|138.29|136.49|0
1621847700000|2021-05-24 09:15:00|138.76|136.96|139.39|137.59|139.39|137.59|138.13|136.33|0
1621848000000|2021-05-24 09:20:00|139.55|137.75|138.76|136.96|139.55|137.75|138.29|136.49|0
1621848300000|2021-05-24 09:25:00|138.68|136.88|139.07|137.27|139.23|137.43|138.44|136.64|0
1621848600000|2021-05-24 09:30:00|138.91|137.11|139.38|137.58|139.7|137.9|138.91|137.11|0
1621848900000|2021-05-24 09:35:00|139.54|137.74|139.69|137.89|139.69|137.89|139.38|137.58|0
1621849200000|2021-05-24 09:40:00|139.62|137.82|140|138.2|140|138.2|139.37|137.57|0
1621849500000|2021-05-24 09:45:00|139.53|137.73|139.45|137.65|139.85|138.05|139.37|137.57|0
1621849800000|2021-05-24 09:50:00|139.37|137.57|138.27|136.47|139.53|137.73|138.11|136.31|0
1621850100000|2021-05-24 09:55:00|138.11|136.31|137.48|135.68|138.11|136.31|137.48|135.68|0
1621850400000|2021-05-24 10:00:00|137.33|135.53|137.64|135.84|137.88|136.08|137.33|135.53|0
1621850700000|2021-05-24 10:05:00|137.79|135.99|138.1|136.3|138.19|136.39|137.79|135.99|0
1621851000000|2021-05-24 10:10:00|137.95|136.15|137.95|136.15|138.26|136.46|137.48|135.68|0
1621851300000|2021-05-24 10:15:00|137.79|135.99|137.94|136.14|138.1|136.3|137.63|135.83|0
1621851600000|2021-05-24 10:20:00|138.1|136.3|137.78|135.98|138.1|136.3|137.63|135.83|0
1621851900000|2021-05-24 10:25:00|137.94|136.14|137.94|136.14|138.09|136.29|137.78|135.98|0
1621852200000|2021-05-24 10:30:00|138.09|136.29|138.09|136.29|138.56|136.76|137.94|136.14|0
1621852500000|2021-05-24 10:35:00|138.25|136.45|138.56|136.76|138.56|136.76|138.09|136.29|0
1621852800000|2021-05-24 10:40:00|138.48|136.68|138.55|136.75|138.71|136.91|138.09|136.29|0
1621853100000|2021-05-24 10:45:00|138.71|136.91|138.55|136.75|139.18|137.38|138.55|136.75|0
1621853400000|2021-05-24 10:50:00|138.71|136.91|138.86|137.06|139.18|137.38|138.55|136.75|0
1621853700000|2021-05-24 10:55:00|138.71|136.91|138.55|136.75|138.86|137.06|138.23|136.43|0
1621854000000|2021-05-24 11:00:00|138.7|136.9|138.54|136.74|138.94|137.14|138.07|136.27|0
1621854300000|2021-05-24 11:05:00|138.7|136.9|139.41|137.61|139.48|137.68|138.47|136.67|0
1621854600000|2021-05-24 11:10:00|139.33|137.53|139.17|137.37|139.48|137.68|138.85|137.05|0
1621854900000|2021-05-24 11:15:00|139.01|137.21|139.48|137.68|139.48|137.68|139.01|137.21|0
1621855200000|2021-05-24 11:20:00|139.4|137.6|139.63|137.83|139.95|138.15|139.32|137.52|0
1621855500000|2021-05-24 11:25:00|139.56|137.76|139.79|137.99|139.87|138.07|139.32|137.52|0
1621855800000|2021-05-24 11:30:00|139.63|137.83|139.63|137.83|140.58|138.78|139.63|137.83|0
1621856100000|2021-05-24 11:35:00|139.78|137.98|139.62|137.82|140.26|138.46|139.62|137.82|0
1621856400000|2021-05-24 11:40:00|139.55|137.75|139.94|138.14|140.1|138.3|139.55|137.75|0
1621856700000|2021-05-24 11:45:00|140.09|138.29|139.15|137.35|140.09|138.29|138.99|137.19|0
1621857000000|2021-05-24 11:50:00|139.07|137.27|138.99|137.19|139.3|137.5|138.52|136.72|0
1621857300000|2021-05-24 11:55:00|138.83|137.03|138.83|137.03|139.3|137.5|138.83|137.03|0
1621857600000|2021-05-24 12:00:00|138.98|137.18|138.04|136.24|139.14|137.34|138.04|136.24|0
1621857900000|2021-05-24 12:05:00|137.88|136.08|137.72|135.92|138.2|136.4|137.57|135.77|0
1621858200000|2021-05-24 12:10:00|137.57|135.77|138.03|136.23|138.19|136.39|137.57|135.77|0
1621858500000|2021-05-24 12:15:00|138.19|136.39|138.19|136.39|138.66|136.86|138.03|136.23|0
1621858800000|2021-05-24 12:20:00|138.34|136.54|138.03|136.23|138.66|136.86|138.03|136.23|0
1621859100000|2021-05-24 12:25:00|138.18|136.38|138.03|136.23|138.34|136.54|137.87|136.07|0
1621859400000|2021-05-24 12:30:00|137.87|136.07|136.62|134.82|138.03|136.23|136.46|134.66|0
1621859700000|2021-05-24 12:35:00|136.46|134.66|136.46|134.66|136.77|134.97|136.46|134.66|0
1621860000000|2021-05-24 12:40:00|136.3|134.5|136.3|134.5|136.46|134.66|135.84|134.04|0
1621860300000|2021-05-24 12:45:00|136.46|134.66|136.61|134.81|136.92|135.12|136.14|134.34|0
1621860600000|2021-05-24 12:50:00|136.76|134.96|136.3|134.5|136.76|134.96|136.14|134.34|0
1621860900000|2021-05-24 12:55:00|136.45|134.65|136.45|134.65|136.61|134.81|136.22|134.42|0
1621861200000|2021-05-24 13:00:00|136.6|134.8|135.22|133.42|136.6|134.8|134.45|132.65|0
1621861500000|2021-05-24 13:05:00|135.37|133.57|135.22|133.42|135.37|133.57|134.75|132.95|0
1621861800000|2021-05-24 13:10:00|135.3|133.5|135.21|133.41|135.53|133.73|135.14|133.34|0
1621862100000|2021-05-24 13:15:00|135.37|133.57|135.83|134.03|135.83|134.03|134.59|132.79|0
1621862400000|2021-05-24 13:20:00|135.68|133.88|135.05|133.25|135.99|134.19|135.05|133.25|0
1621862700000|2021-05-24 13:25:00|135.21|133.41|134.89|133.09|136.14|134.34|134.89|133.09|0
1621863000000|2021-05-24 13:30:00|134.58|132.78|133.89|132.09|136.61|134.81|132.42|130.62|0
1621863300000|2021-05-24 13:35:00|133.81|132.01|133.5|131.7|134.43|132.63|132.11|130.31|0
1621863600000|2021-05-24 13:40:00|133.03|131.23|132.26|130.46|133.34|131.54|131.65|129.85|0
1621863900000|2021-05-24 13:45:00|131.96|130.16|130.59|128.79|133.02|131.22|128.75|126.95|0
1621864200000|2021-05-24 13:50:00|130.44|128.64|129.51|127.71|131.52|129.72|129.36|127.56|0
1621864500000|2021-05-24 13:55:00|129.36|127.56|128.28|126.48|129.51|127.71|128.28|126.48|0
1621864800000|2021-05-24 14:00:00|127.67|125.87|126.76|124.96|127.67|125.87|126.01|124.21|0
1621865100000|2021-05-24 14:05:00|126.69|124.89|126.61|124.81|127.37|125.57|126.46|124.66|0
1621865400000|2021-05-24 14:10:00|126.46|124.66|125.4|123.6|127.36|125.56|125.4|123.6|0
1621865700000|2021-05-24 14:15:00|125.25|123.45|123.3|121.5|125.25|123.45|123.3|121.5|0
1621866000000|2021-05-24 14:20:00|123.15|121.35|122.4|120.6|123.15|121.35|121.22|119.42|0
1621866300000|2021-05-24 14:25:00|122.25|120.45|122.85|121.05|123.29|121.49|121.96|120.16|0
1621866600000|2021-05-24 14:30:00|122.7|120.9|121.66|119.86|122.85|121.05|121.36|119.56|0
1621866900000|2021-05-24 14:35:00|121.8|120|120|118.2|121.95|120.15|120|118.2|0
1621867200000|2021-05-24 14:40:00|119.93|118.13|120.59|118.79|120.74|118.94|119.26|117.46|0
1621867500000|2021-05-24 14:45:00|120.44|118.64|121.03|119.23|121.47|119.67|120.44|118.64|0
1621867800000|2021-05-24 14:50:00|120.96|119.16|119.99|118.19|120.96|119.16|119.7|117.9|0
1621868100000|2021-05-24 14:55:00|119.85|118.05|120.43|118.63|120.73|118.93|119.7|117.9|0
1621868400000|2021-05-24 15:00:00|120.58|118.78|121.17|119.37|121.17|119.37|119.99|118.19|0
1621868700000|2021-05-24 15:05:00|121.02|119.22|120.87|119.07|121.54|119.74|120.72|118.92|0
1621869000000|2021-05-24 15:10:00|121.02|119.22|121.16|119.36|121.31|119.51|120.57|118.77|0
1621869300000|2021-05-24 15:15:00|121.01|119.21|120.31|118.51|121.99|120.19|119.83|118.03|0
1621869600000|2021-05-24 15:20:00|120.45|118.65|120.74|118.94|121.04|119.24|120.45|118.65|0
1621869900000|2021-05-24 15:25:00|120.6|118.8|119.71|117.91|120.6|118.8|119.42|117.62|0
1621870200000|2021-05-24 15:30:00|119.57|117.77|119.42|117.62|119.86|118.06|119.13|117.33|0
1621870500000|2021-05-24 15:35:00|119.27|117.47|120.08|118.28|120.59|118.79|119.27|117.47|0
1621870800000|2021-05-24 15:40:00|120.15|118.35|119.56|117.76|120.44|118.64|118.98|117.18|0
1621871100000|2021-05-24 15:45:00|119.41|117.61|120.14|118.34|120.14|118.34|119.27|117.47|0
1621871400000|2021-05-24 15:50:00|120|118.2|120.87|119.07|121.02|119.22|120|118.2|0
1621871700000|2021-05-24 15:55:00|121.02|119.22|121.46|119.66|121.46|119.66|120.73|118.93|0
1621872000000|2021-05-24 16:00:00|121.31|119.51|120.57|118.77|121.46|119.66|120.21|118.41|0
1621872300000|2021-05-24 16:05:00|120.5|118.7|121.6|119.8|121.6|119.8|120.28|118.48|0
1621872600000|2021-05-24 16:10:00|121.75|119.95|121.9|120.1|122.49|120.69|121.45|119.65|0
1621872900000|2021-05-24 16:15:00|121.75|119.95|121.75|119.95|121.89|120.09|121.3|119.5|0
1621873200000|2021-05-24 16:20:00|121.6|119.8|122.19|120.39|122.19|120.39|121.15|119.35|0
1621873500000|2021-05-24 16:25:00|122.04|120.24|123.08|121.28|123.23|121.43|122.04|120.24|0
1621873800000|2021-05-24 16:30:00|122.93|121.13|121.74|119.94|122.93|121.13|121.74|119.94|0
1621874100000|2021-05-24 16:35:00|121.88|120.08|121.29|119.49|121.88|120.08|120.85|119.05|0
1621874400000|2021-05-24 16:40:00|121.44|119.64|121.58|119.78|122.03|120.23|120.92|119.12|0
1621874700000|2021-05-24 16:45:00|121.44|119.64|120.84|119.04|121.88|120.08|120.7|118.9|0
1621875000000|2021-05-24 16:50:00|120.99|119.19|121.43|119.63|121.87|120.07|120.69|118.89|0
1621875300000|2021-05-24 16:55:00|121.58|119.78|121.13|119.33|121.87|120.07|120.84|119.04|0
1621875600000|2021-05-24 17:00:00|120.98|119.18|119.48|117.68|121.13|119.33|119.48|117.68|0
1621875900000|2021-05-24 17:05:00|119.63|117.83|121.1|119.3|121.25|119.45|119.48|117.68|0
1621876200000|2021-05-24 17:10:00|120.95|119.15|120.06|118.26|120.95|119.15|119.91|118.11|0
1621876500000|2021-05-24 17:15:00|119.99|118.19|119.47|117.67|120.35|118.55|119.32|117.52|0
1621876800000|2021-05-24 17:20:00|119.4|117.6|119.17|117.37|119.76|117.96|119.03|117.23|0
1621877100000|2021-05-24 17:25:00|119.32|117.52|118.44|116.64|119.61|117.81|118.44|116.64|0
1621877400000|2021-05-24 17:30:00|118.29|116.49|117.27|115.47|118.58|116.78|117.27|115.47|0
1621877700000|2021-05-24 17:35:00|117.42|115.62|117.85|116.05|118.29|116.49|117.42|115.62|0
1621878000000|2021-05-24 17:40:00|117.99|116.19|117.41|115.61|118.14|116.34|117.41|115.61|0
1621878300000|2021-05-24 17:45:00|117.56|115.76|117.26|115.46|117.85|116.05|117.26|115.46|0
1621878600000|2021-05-24 17:50:00|117.41|115.61|117.99|116.19|118.13|116.33|117.26|115.46|0
1621878900000|2021-05-24 17:55:00|118.06|116.26|117.69|115.89|118.28|116.48|117.55|115.75|0
1621879200000|2021-05-24 18:00:00|117.55|115.75|117.25|115.45|117.69|115.89|116.96|115.16|0
1621879500000|2021-05-24 18:05:00|117.18|115.38|117.11|115.31|117.4|115.6|116.82|115.02|0
1621879800000|2021-05-24 18:10:00|116.96|115.16|116.38|114.58|117.25|115.45|116.09|114.29|0
1621880100000|2021-05-24 18:15:00|116.23|114.43|115.65|113.85|116.38|114.58|115.51|113.71|0
1621880400000|2021-05-24 18:20:00|115.51|113.71|115.51|113.71|115.8|114|115.36|113.56|0
1621880700000|2021-05-24 18:25:00|115.36|113.56|115.94|114.14|115.94|114.14|115.22|113.42|0
1621881000000|2021-05-24 18:30:00|115.79|113.99|115.07|113.27|115.79|113.99|114.93|113.13|0
1621881300000|2021-05-24 18:35:00|115|113.2|115.07|113.27|115.36|113.56|114.92|113.12|0
1621881600000|2021-05-24 18:40:00|115|113.2|114.63|112.83|115.07|113.27|114.63|112.83|0
1621881900000|2021-05-24 18:45:00|114.49|112.69|114.92|113.12|115.06|113.26|114.49|112.69|0
1621882200000|2021-05-24 18:50:00|114.85|113.05|116.14|114.34|116.14|114.34|114.85|113.05|0
1621882500000|2021-05-24 18:55:00|116.07|114.27|115.92|114.12|116.07|114.27|115.06|113.26|0
1621882800000|2021-05-24 19:00:00|116.06|114.26|115.63|113.83|116.21|114.41|115.48|113.68|0
1621883100000|2021-05-24 19:05:00|115.7|113.9|115.19|113.39|115.92|114.12|115.05|113.25|0
1621883400000|2021-05-24 19:10:00|115.34|113.54|115.91|114.11|116.2|114.4|114.62|112.82|0
1621883700000|2021-05-24 19:15:00|116.06|114.26|116.78|114.98|116.92|115.12|115.77|113.97|0
1621884000000|2021-05-24 19:20:00|116.92|115.12|116.48|114.68|116.92|115.12|116.34|114.54|0
1621884300000|2021-05-24 19:25:00|116.63|114.83|116.48|114.68|116.92|115.12|116.05|114.25|0
1621884600000|2021-05-24 19:30:00|116.77|114.97|117.2|115.4|117.64|115.84|116.33|114.53|0
1621884900000|2021-05-24 19:35:00|117.06|115.26|117.05|115.25|117.49|115.69|116.77|114.97|0
1621885200000|2021-05-24 19:40:00|117.2|115.4|117.92|116.12|117.92|116.12|116.55|114.75|0
1621885500000|2021-05-24 19:45:00|118.22|116.42|117.78|115.98|118.36|116.56|117.34|115.54|0
1621885800000|2021-05-24 19:50:00|117.92|116.12|119.09|117.29|119.24|117.44|117.92|116.12|0
1621886100000|2021-05-24 19:55:00|118.94|117.14|121.45|119.65|122.34|120.54|118.94|117.14|0
1621886400000|2021-05-24 20:00:00|121.6|119.8|120.65|118.85|121.6|119.8|120.13|118.33|0
1621886700000|2021-05-24 20:05:00|120.87|119.07|118.95|117.15|120.87|119.07|118.95|117.15|0
1621887000000|2021-05-24 20:10:00|119.09|117.29|119.07|117.27|119.17|117.37|118.95|117.15|0
1621887300000|2021-05-24 20:15:00|119.27|117.07|119.23|117.03|119.38|117.18|119.23|117.03|0
1621887600000|2021-05-24 20:20:00|119.27|117.07|119.31|117.11|119.33|117.13|119.23|117.03|0
1621887900000|2021-05-24 20:25:00|119.33|117.13|119.27|117.07|119.37|117.17|119.22|117.02|0
1621888200000|2021-05-24 20:30:00|119.07|116.87|119.21|117.01|119.36|117.16|118.77|116.57|0
1621888500000|2021-05-24 20:35:00|119.06|116.86|118.33|116.13|119.21|117.01|118.18|115.98|0
1621888800000|2021-05-24 20:40:00|118.47|116.27|118.32|116.12|118.47|116.27|118.18|115.98|0
1621889100000|2021-05-24 20:45:00|118.18|115.98|118.47|116.27|118.47|116.27|118.18|115.98|0
1621889400000|2021-05-24 20:50:00|118.32|116.12|118.32|116.12|118.47|116.27|118.17|115.97|0
1621889700000|2021-05-24 20:55:00|118.47|116.27|118.46|116.26|118.47|116.27|118.32|116.12|0
1621890000000|2021-05-24 21:00:00|118.52|116.32|118.55|116.35|118.58|116.38|118.51|116.31|0
1621890300000|2021-05-24 21:05:00|118.62|116.42|118.59|116.39|118.85|116.65|118.59|116.39|0
1621890600000|2021-05-24 21:10:00|118.61|116.41|118.65|116.45|118.68|116.48|118.61|116.41|0
1621890900000|2021-05-24 21:15:00|118.55|116.35|118.82|116.62|118.84|116.64|118.55|116.35|0
1621891200000|2021-05-24 21:20:00|118.88|116.68|118.92|116.72|118.92|116.72|118.88|116.68|0
1621891500000|2021-05-24 21:25:00|118.9|116.7|118.9|116.7|118.9|116.7|118.88|116.68|0
1621891800000|2021-05-24 21:30:00|118.84|116.64|118.88|116.68|118.88|116.68|118.84|116.64|0
1621892100000|2021-05-24 21:35:00|118.94|116.74|118.91|116.71|119.05|116.85|118.86|116.66|0
1621892400000|2021-05-24 21:40:00|118.83|116.63|118.47|116.27|118.83|116.63|118.44|116.24|0
1621892700000|2021-05-24 21:45:00|118.68|116.48|118.63|116.43|118.68|116.48|118.46|116.26|0
1621893000000|2021-05-24 21:50:00|118.66|116.46|118.8|116.6|118.8|116.6|118.66|116.46|0
1621893300000|2021-05-24 21:55:00|118.87|116.67|118.43|116.23|118.88|116.68|118.43|116.23|0
1621893600000|2021-05-24 22:00:00|118.87|116.67|118.64|116.44|118.94|116.74|117.84|115.64|0
1621893900000|2021-05-24 22:05:00|118.79|116.59|118.93|116.73|119.08|116.88|118.06|115.86|0
1621894200000|2021-05-24 22:10:00|118.79|116.59|119.22|117.02|119.52|117.32|118.64|116.44|0
1621894500000|2021-05-24 22:15:00|119.08|116.88|118.63|116.43|119.08|116.88|118.63|116.43|0
1621894800000|2021-05-24 22:20:00|118.49|116.29|117.68|115.48|118.71|116.51|117.68|115.48|0
1621895100000|2021-05-24 22:25:00|117.61|115.41|117.61|115.41|117.75|115.55|117.39|115.19|0
1621895400000|2021-05-24 22:30:00|117.54|115.34|117.46|115.26|117.75|115.55|117.31|115.11|0
1621895700000|2021-05-24 22:35:00|117.53|115.33|116.44|114.24|117.6|115.4|116.44|114.24|0
1621896000000|2021-05-24 22:40:00|116.58|114.38|116.72|114.52|116.87|114.67|116.58|114.38|0
1621896300000|2021-05-24 22:45:00|116.65|114.45|116.87|114.67|117.16|114.96|116.58|114.38|0
1621896600000|2021-05-24 22:50:00|116.72|114.52|117.15|114.95|117.15|114.95|116.58|114.38|0
1621896900000|2021-05-24 22:55:00|117.01|114.81|116.43|114.23|117.01|114.81|116.28|114.08|0
1621897200000|2021-05-24 23:00:00|116.28|114.08|116.42|114.22|116.57|114.37|116.13|113.93|0
1621897500000|2021-05-24 23:05:00|116.57|114.37|116.42|114.22|116.57|114.37|116.28|114.08|0
1621897800000|2021-05-24 23:10:00|116.56|114.36|117.29|115.09|117.29|115.09|116.42|114.22|0
1621898100000|2021-05-24 23:15:00|117.43|115.23|116.99|114.79|117.43|115.23|116.42|114.22|0
1621898400000|2021-05-24 23:20:00|116.92|114.72|117.14|114.94|117.28|115.08|116.92|114.72|0
1621898700000|2021-05-24 23:25:00|117.28|115.08|117.28|115.08|117.28|115.08|117.13|114.93|0
1621899000000|2021-05-24 23:30:00|117.13|114.93|117.57|115.37|117.57|115.37|116.84|114.64|0
1621899300000|2021-05-24 23:35:00|117.42|115.22|117.27|115.07|117.42|115.22|117.13|114.93|0
1621899600000|2021-05-24 23:40:00|117.42|115.22|117.49|115.29|117.71|115.51|117.27|115.07|0
1621899900000|2021-05-24 23:45:00|117.42|115.22|117.41|115.21|117.56|115.36|116.98|114.78|0
1621900200000|2021-05-24 23:50:00|117.56|115.36|115.96|113.76|117.56|115.36|115.96|113.76|0
1621900500000|2021-05-24 23:55:00|116.1|113.9|117.12|114.92|117.26|115.06|116.1|113.9|0
1621900800000|2021-05-25 00:00:00|117.26|115.06|119.02|116.82|119.46|117.26|117.26|115.06|0
1621901100000|2021-05-25 00:05:00|118.94|116.74|119.01|116.81|119.75|117.55|118.21|116.01|0
1621901400000|2021-05-25 00:10:00|119.16|116.96|119.3|117.1|119.6|117.4|119.01|116.81|0
1621901700000|2021-05-25 00:15:00|119.45|117.25|118.86|116.66|119.6|117.4|118.71|116.51|0
1621902000000|2021-05-25 00:20:00|118.71|116.51|119|116.8|119.15|116.95|118.27|116.07|0
1621902300000|2021-05-25 00:25:00|119.08|116.88|119.74|117.54|120.33|118.13|118.86|116.66|0
1621902600000|2021-05-25 00:30:00|119.59|117.39|120.18|117.98|120.18|117.98|119.15|116.95|0
1621902900000|2021-05-25 00:35:00|120.11|117.91|119|116.8|120.11|117.91|119|116.8|0
1621903200000|2021-05-25 00:40:00|118.85|116.65|117.53|115.33|118.85|116.65|117.38|115.18|0
1621903500000|2021-05-25 00:45:00|117.38|115.18|117.96|115.76|118.11|115.91|116.51|114.31|0
1621903800000|2021-05-25 00:50:00|117.82|115.62|117.52|115.32|118.11|115.91|117.09|114.89|0
1621904100000|2021-05-25 00:55:00|117.67|115.47|117.08|114.88|117.96|115.76|117.08|114.88|0
1621904400000|2021-05-25 01:00:00|116.94|114.74|116.35|114.15|117.37|115.17|116.07|113.87|0
1621904700000|2021-05-25 01:05:00|116.21|114.01|116.5|114.3|117.01|114.81|115.92|113.72|0
1621905000000|2021-05-25 01:10:00|116.35|114.15|115.34|113.14|116.64|114.44|115.19|112.99|0
1621905300000|2021-05-25 01:15:00|115.19|112.99|116.93|114.73|116.93|114.73|115.05|112.85|0
1621905600000|2021-05-25 01:20:00|117.07|114.87|118.02|115.82|118.83|116.63|117.07|114.87|0
1621905900000|2021-05-25 01:25:00|117.94|115.74|118.38|116.18|118.53|116.33|117.36|115.16|0
1621906200000|2021-05-25 01:30:00|118.53|116.33|118.08|115.88|118.97|116.77|117.79|115.59|0
1621906500000|2021-05-25 01:35:00|118.16|115.96|117.94|115.74|118.52|116.32|117.64|115.44|0
1621906800000|2021-05-25 01:40:00|117.79|115.59|117.93|115.73|118.45|116.25|117.5|115.3|0
1621907100000|2021-05-25 01:45:00|117.86|115.66|117.28|115.08|118.52|116.32|117.2|115|0
1621907400000|2021-05-25 01:50:00|117.35|115.15|117.34|115.14|117.35|115.15|116.91|114.71|0
1621907700000|2021-05-25 01:55:00|117.2|115|117.63|115.43|117.71|115.51|116.91|114.71|0
1621908000000|2021-05-25 02:00:00|117.42|115.22|116.76|114.56|117.42|115.22|116.76|114.56|0
1621908300000|2021-05-25 02:05:00|116.83|114.63|117.04|114.84|117.34|115.14|116.61|114.41|0
1621908600000|2021-05-25 02:10:00|117.19|114.99|117.04|114.84|117.19|114.99|116.9|114.7|0
1621908900000|2021-05-25 02:15:00|117.19|114.99|117.33|115.13|118.21|116.01|117.19|114.99|0
1621909200000|2021-05-25 02:20:00|117.48|115.28|117.62|115.42|117.99|115.79|117.04|114.84|0
1621909500000|2021-05-25 02:25:00|117.47|115.27|117.47|115.27|117.76|115.56|117.33|115.13|0
1621909800000|2021-05-25 02:30:00|117.32|115.12|117.61|115.41|118.05|115.85|117.32|115.12|0
1621910100000|2021-05-25 02:35:00|117.76|115.56|117.46|115.26|117.9|115.7|117.32|115.12|0
1621910400000|2021-05-25 02:40:00|117.32|115.12|117.17|114.97|117.46|115.26|117.02|114.82|0
1621910700000|2021-05-25 02:45:00|117.1|114.9|117.17|114.97|117.31|115.11|116.81|114.61|0
1621911000000|2021-05-25 02:50:00|117.02|114.82|116.87|114.67|117.17|114.97|116.58|114.38|0
1621911300000|2021-05-25 02:55:00|116.73|114.53|116.58|114.38|116.73|114.53|116.43|114.23|0
1621911600000|2021-05-25 03:00:00|116.43|114.23|116.58|114.38|116.87|114.67|116.29|114.09|0
1621911900000|2021-05-25 03:05:00|116.65|114.45|116.57|114.37|116.87|114.67|116.43|114.23|0
1621912200000|2021-05-25 03:10:00|116.43|114.23|116.28|114.08|116.57|114.37|116.28|114.08|0
1621912500000|2021-05-25 03:15:00|116.14|113.94|116.06|113.86|116.14|113.94|115.84|113.64|0
1621912800000|2021-05-25 03:20:00|115.99|113.79|115.99|113.79|116.21|114.01|115.77|113.57|0
1621913100000|2021-05-25 03:25:00|115.84|113.64|115.77|113.57|115.98|113.78|115.69|113.49|0
1621913400000|2021-05-25 03:30:00|115.98|113.78|115.98|113.78|115.98|113.78|115.69|113.49|0
1621913700000|2021-05-25 03:35:00|115.84|113.64|115.83|113.63|115.91|113.71|115.54|113.34|0
1621914000000|2021-05-25 03:40:00|115.91|113.71|115.97|113.77|115.98|113.78|115.69|113.49|0
1621914300000|2021-05-25 03:45:00|116.05|113.85|116.26|114.06|116.26|114.06|115.97|113.77|0
1621914600000|2021-05-25 03:50:00|116.12|113.92|116.26|114.06|116.26|114.06|115.97|113.77|0
1621914900000|2021-05-25 03:55:00|116.11|113.91|116.26|114.06|116.26|114.06|115.97|113.77|0
1621915200000|2021-05-25 04:00:00|116.84|114.64|116.54|114.34|116.84|114.64|116.4|114.2|0
1621915500000|2021-05-25 04:05:00|116.69|114.49|116.69|114.49|116.83|114.63|116.54|114.34|0
1621915800000|2021-05-25 04:10:00|116.83|114.63|116.97|114.77|116.98|114.78|116.76|114.56|0
1621916100000|2021-05-25 04:15:00|116.83|114.63|116.53|114.33|116.83|114.63|116.53|114.33|0
1621916400000|2021-05-25 04:20:00|116.61|114.41|116.68|114.48|116.82|114.62|116.39|114.19|0
1621916700000|2021-05-25 04:25:00|116.75|114.55|116.82|114.62|116.97|114.77|116.68|114.48|0
1621917000000|2021-05-25 04:30:00|116.75|114.55|116.53|114.33|116.75|114.55|116.38|114.18|0
1621917300000|2021-05-25 04:35:00|116.67|114.47|116.67|114.47|116.67|114.47|116.52|114.32|0
1621917600000|2021-05-25 04:40:00|116.52|114.32|116.52|114.32|116.52|114.32|116.38|114.18|0
1621917900000|2021-05-25 04:45:00|116.66|114.46|116.81|114.61|116.81|114.61|116.66|114.46|0
1621918200000|2021-05-25 04:50:00|116.66|114.46|116.51|114.31|116.66|114.46|116.37|114.17|0
1621918500000|2021-05-25 04:55:00|116.66|114.46|116.66|114.46|116.8|114.6|116.51|114.31|0
1621918800000|2021-05-25 05:00:00|116.8|114.6|116.07|113.87|116.8|114.6|116.07|113.87|0
1621919100000|2021-05-25 05:05:00|116|113.8|115.93|113.73|116.07|113.87|115.49|113.29|0
1621919400000|2021-05-25 05:10:00|116|113.8|116.21|114.01|116.65|114.45|115.93|113.73|0
1621919700000|2021-05-25 05:15:00|116.36|114.16|116.21|114.01|116.36|114.16|116.21|114.01|0
1621920000000|2021-05-25 05:20:00|116.14|113.94|115.34|113.14|116.21|114.01|115.2|113|0
1621920300000|2021-05-25 05:25:00|115.48|113.28|115.34|113.14|115.77|113.57|115.34|113.14|0
1621920600000|2021-05-25 05:30:00|115.19|112.99|114.61|112.41|115.34|113.14|114.47|112.27|0
1621920900000|2021-05-25 05:35:00|114.76|112.56|114.32|112.12|115.04|112.84|114.25|112.05|0
1621921200000|2021-05-25 05:40:00|114.4|112.2|114.61|112.41|114.61|112.41|114.32|112.12|0
1621921500000|2021-05-25 05:45:00|114.46|112.26|114.6|112.4|114.89|112.69|114.46|112.26|0
1621921800000|2021-05-25 05:50:00|114.54|112.34|114.6|112.4|114.75|112.55|114.32|112.12|0
1621922100000|2021-05-25 05:55:00|114.75|112.55|114.46|112.26|114.75|112.55|114.39|112.19|0
1621922400000|2021-05-25 06:00:00|114.31|112.11|113.31|111.11|114.6|112.4|113.02|110.82|0
1621922700000|2021-05-25 06:05:00|113.45|111.25|113.3|111.1|113.74|111.54|113.02|110.82|0
1621923000000|2021-05-25 06:10:00|113.24|111.04|111.88|109.68|113.3|111.1|111.88|109.68|0
1621923300000|2021-05-25 06:15:00|111.74|109.54|111.38|109.18|111.88|109.68|110.33|108.13|0
1621923600000|2021-05-25 06:20:00|111.31|109.11|111.59|109.39|111.59|109.39|111.17|108.97|0
1621923900000|2021-05-25 06:25:00|111.73|109.53|111.87|109.67|112.16|109.96|111.73|109.53|0
1621924200000|2021-05-25 06:30:00|111.94|109.74|112.29|110.09|112.29|110.09|111.59|109.39|0
1621924500000|2021-05-25 06:35:00|112.15|109.95|111.44|109.24|112.43|110.23|111.44|109.24|0
1621924800000|2021-05-25 06:40:00|111.3|109.1|111.3|109.1|111.44|109.24|110.59|108.39|0
1621925100000|2021-05-25 06:45:00|111.44|109.24|111.15|108.95|111.58|109.38|110.45|108.25|0
1621925400000|2021-05-25 06:50:00|111.29|109.09|111.43|109.23|111.72|109.52|111.29|109.09|0
1621925700000|2021-05-25 06:55:00|111.57|109.37|111.64|109.44|111.86|109.66|110.87|108.67|0
1621926000000|2021-05-25 07:00:00|111.71|109.51|112.65|110.45|113.93|111.73|111.4|109.2|0
1621926300000|2021-05-25 07:05:00|112.59|110.79|113.44|111.64|113.73|111.93|112.17|110.37|0
1621926600000|2021-05-25 07:10:00|113.58|111.78|113.3|111.5|113.87|112.07|113.16|111.36|0
1621926900000|2021-05-25 07:15:00|113.44|111.64|113.72|111.92|113.86|112.06|112.59|110.79|0
1621927200000|2021-05-25 07:20:00|113.58|111.78|113.43|111.63|113.58|111.78|112.87|111.07|0
1621927500000|2021-05-25 07:25:00|113.29|111.49|113.29|111.49|113.72|111.92|113.01|111.21|0
1621927800000|2021-05-25 07:30:00|113.36|111.56|114.28|112.48|114.43|112.63|113.36|111.56|0
1621928100000|2021-05-25 07:35:00|114.43|112.63|114.14|112.34|115.43|113.63|114.14|112.34|0
1621928400000|2021-05-25 07:40:00|114.28|112.48|114.56|112.76|114.57|112.77|114.14|112.34|0
1621928700000|2021-05-25 07:45:00|114.71|112.91|114.13|112.33|114.71|112.91|113.85|112.05|0
1621929000000|2021-05-25 07:50:00|114.27|112.47|114.56|112.76|114.99|113.19|113.99|112.19|0
1621929300000|2021-05-25 07:55:00|114.41|112.61|114.7|112.9|114.99|113.19|114.27|112.47|0
1621929600000|2021-05-25 08:00:00|114.84|113.04|114.34|112.54|115.13|113.33|113.98|112.18|0
1621929900000|2021-05-25 08:05:00|114.41|112.61|114.26|112.46|114.98|113.18|114.12|112.32|0
1621930200000|2021-05-25 08:10:00|114.41|112.61|114.26|112.46|114.69|112.89|114.26|112.46|0
1621930500000|2021-05-25 08:15:00|114.4|112.6|115.84|114.04|115.84|114.04|114.26|112.46|0
1621930800000|2021-05-25 08:20:00|115.77|113.97|115.11|113.31|115.84|114.04|114.83|113.03|0
1621931100000|2021-05-25 08:25:00|114.97|113.17|114.25|112.45|114.97|113.17|114.25|112.45|0
1621931400000|2021-05-25 08:30:00|114.18|112.38|114.11|112.31|114.39|112.59|113.97|112.17|0
1621931700000|2021-05-25 08:35:00|114.04|112.24|113.96|112.16|114.25|112.45|113.82|112.02|0
1621932000000|2021-05-25 08:40:00|113.82|112.02|114.67|112.87|114.67|112.87|113.82|112.02|0
1621932300000|2021-05-25 08:45:00|114.53|112.73|114.1|112.3|114.53|112.73|113.81|112.01|0
1621932600000|2021-05-25 08:50:00|114.31|112.51|113.95|112.15|114.53|112.73|113.81|112.01|0
1621932900000|2021-05-25 08:55:00|113.81|112.01|113.66|111.86|113.95|112.15|113.66|111.86|0
1621933200000|2021-05-25 09:00:00|113.81|112.01|113.95|112.15|114.52|112.72|113.81|112.01|0
1621933500000|2021-05-25 09:05:00|114.09|112.29|113.94|112.14|114.23|112.43|113.8|112|0
1621933800000|2021-05-25 09:10:00|114.09|112.29|113.66|111.86|114.23|112.43|113.66|111.86|0
1621934100000|2021-05-25 09:15:00|113.8|112|113.65|111.85|113.94|112.14|113.65|111.85|0
1621934400000|2021-05-25 09:20:00|113.51|111.71|113.65|111.85|114.08|112.28|113.51|111.71|0
1621934700000|2021-05-25 09:25:00|113.58|111.78|113.79|111.99|113.93|112.13|113.58|111.78|0
1621935000000|2021-05-25 09:30:00|113.93|112.13|113.79|111.99|113.93|112.13|113.5|111.7|0
1621935300000|2021-05-25 09:35:00|113.64|111.84|113.64|111.84|113.79|111.99|113.57|111.77|0
1621935600000|2021-05-25 09:40:00|113.57|111.77|113.5|111.7|113.64|111.84|113.5|111.7|0
1621935900000|2021-05-25 09:45:00|113.64|111.84|114.35|112.55|114.35|112.55|113.64|111.84|0
1621936200000|2021-05-25 09:50:00|114.21|112.41|113.92|112.12|114.28|112.48|113.78|111.98|0
1621936500000|2021-05-25 09:55:00|113.77|111.97|113.49|111.69|113.77|111.97|113.42|111.62|0
1621936800000|2021-05-25 10:00:00|113.34|111.54|112.49|110.69|113.34|111.54|112.35|110.55|0
1621937100000|2021-05-25 10:05:00|112.63|110.83|113.05|111.25|113.05|111.25|112.49|110.69|0
1621937400000|2021-05-25 10:10:00|113.2|111.4|114.84|113.04|115.05|113.25|113.2|111.4|0
1621937700000|2021-05-25 10:15:00|114.76|112.96|115.05|113.25|115.48|113.68|114.76|112.96|0
1621938000000|2021-05-25 10:20:00|114.9|113.1|114.76|112.96|115.33|113.53|114.76|112.96|0
1621938300000|2021-05-25 10:25:00|114.69|112.89|115.04|113.24|115.19|113.39|114.69|112.89|0
1621938600000|2021-05-25 10:30:00|115.19|113.39|115.61|113.81|115.62|113.82|114.9|113.1|0
1621938900000|2021-05-25 10:35:00|115.9|114.1|115.32|113.52|115.9|114.1|115.26|113.46|0
1621939200000|2021-05-25 10:40:00|115.18|113.38|115.18|113.38|115.61|113.81|115.18|113.38|0
1621939500000|2021-05-25 10:45:00|115.25|113.45|115.03|113.23|115.32|113.52|114.89|113.09|0
1621939800000|2021-05-25 10:50:00|115.11|113.31|115.17|113.37|115.46|113.66|114.96|113.16|0
1621940100000|2021-05-25 10:55:00|115.24|113.44|115.6|113.8|115.6|113.8|115.17|113.37|0
1621940400000|2021-05-25 11:00:00|115.74|113.94|115.17|113.37|116.03|114.23|115.17|113.37|0
1621940700000|2021-05-25 11:05:00|115.31|113.51|114.3|112.5|115.31|113.51|114.16|112.36|0
1621941000000|2021-05-25 11:10:00|114.45|112.65|114.3|112.5|114.45|112.65|114.09|112.29|0
1621941300000|2021-05-25 11:15:00|114.44|112.64|113.73|111.93|114.44|112.64|113.73|111.93|0
1621941600000|2021-05-25 11:20:00|113.87|112.07|113.72|111.92|113.87|112.07|113.72|111.92|0
1621941900000|2021-05-25 11:25:00|113.86|112.06|113.72|111.92|113.86|112.06|113.72|111.92|0
1621942200000|2021-05-25 11:30:00|113.43|111.63|113.57|111.77|113.58|111.78|113.29|111.49|0
1621942500000|2021-05-25 11:35:00|113.43|111.63|113.57|111.77|113.72|111.92|113.43|111.63|0
1621942800000|2021-05-25 11:40:00|113.43|111.63|113.57|111.77|114|112.2|113.29|111.49|0
1621943100000|2021-05-25 11:45:00|113.43|111.63|113.28|111.48|113.57|111.77|113|111.2|0
1621943400000|2021-05-25 11:50:00|113.14|111.34|113.14|111.34|113.14|111.34|112.85|111.05|0
1621943700000|2021-05-25 11:55:00|112.99|111.19|113.28|111.48|113.42|111.62|112.99|111.19|0
1621944000000|2021-05-25 12:00:00|113.21|111.41|113.41|111.61|113.41|111.61|112.99|111.19|0
1621944300000|2021-05-25 12:05:00|113.49|111.69|113.13|111.33|113.56|111.76|113.06|111.26|0
1621944600000|2021-05-25 12:10:00|113.27|111.47|113.55|111.75|113.84|112.04|113.27|111.47|0
1621944900000|2021-05-25 12:15:00|113.41|111.61|113.98|112.18|114.12|112.32|113.41|111.61|0
1621945200000|2021-05-25 12:20:00|114.12|112.32|113.97|112.17|114.4|112.6|113.69|111.89|0
1621945500000|2021-05-25 12:25:00|114.12|112.32|113.97|112.17|114.4|112.6|113.83|112.03|0
1621945800000|2021-05-25 12:30:00|114.04|112.24|114.4|112.6|114.62|112.82|113.83|112.03|0
1621946100000|2021-05-25 12:35:00|114.25|112.45|113.54|111.74|114.4|112.6|113.54|111.74|0
1621946400000|2021-05-25 12:40:00|113.39|111.59|113.82|112.02|113.82|112.02|113.39|111.59|0
1621946700000|2021-05-25 12:45:00|113.68|111.88|114.1|112.3|114.25|112.45|113.53|111.73|0
1621947000000|2021-05-25 12:50:00|114.24|112.44|114.96|113.16|115.1|113.3|114.24|112.44|0
1621947300000|2021-05-25 12:55:00|115.1|113.3|114.67|112.87|115.39|113.59|114.67|112.87|0
1621947600000|2021-05-25 13:00:00|114.53|112.73|114.67|112.87|115.24|113.44|114.09|112.29|0
1621947900000|2021-05-25 13:05:00|114.52|112.72|114.66|112.86|115.24|113.44|114.52|112.72|0
1621948200000|2021-05-25 13:10:00|114.81|113.01|113.8|112|114.81|113.01|113.8|112|0
1621948500000|2021-05-25 13:15:00|113.94|112.14|114.8|113|115.09|113.29|113.8|112|0
1621948800000|2021-05-25 13:20:00|114.66|112.86|114.51|112.71|114.66|112.86|114.37|112.57|0
1621949100000|2021-05-25 13:25:00|114.59|112.79|114.36|112.56|114.94|113.14|114.36|112.56|0
1621949400000|2021-05-25 13:30:00|114.15|112.35|115.56|113.76|115.56|113.76|112.85|111.05|0
1621949700000|2021-05-25 13:35:00|115.7|113.9|114.7|112.9|116.13|114.33|114.41|112.61|0
1621950000000|2021-05-25 13:40:00|114.55|112.75|115.98|114.18|115.98|114.18|114.41|112.61|0
1621950300000|2021-05-25 13:45:00|116.7|114.9|118.88|117.08|118.88|117.08|115.98|114.18|0
1621950600000|2021-05-25 13:50:00|119.17|117.37|119.9|118.1|121.08|119.28|118.59|116.79|0
1621950900000|2021-05-25 13:55:00|119.75|117.95|120.86|119.06|120.93|119.13|118.29|116.49|0
1621951200000|2021-05-25 14:00:00|120.93|119.13|120.33|118.53|121.37|119.57|119.02|117.22|0
1621951500000|2021-05-25 14:05:00|120.04|118.24|119.6|117.8|120.92|119.12|118.72|116.92|0
1621951800000|2021-05-25 14:10:00|119.45|117.65|120.03|118.23|120.92|119.12|118.87|117.07|0
1621952100000|2021-05-25 14:15:00|119.89|118.09|120.77|118.97|120.92|119.12|118.51|116.71|0
1621952400000|2021-05-25 14:20:00|120.92|119.12|119.74|117.94|120.92|119.12|119.15|117.35|0
1621952700000|2021-05-25 14:25:00|119.59|117.79|119.59|117.79|120.33|118.53|118.86|117.06|0
1621953000000|2021-05-25 14:30:00|119.52|117.72|122.55|120.75|122.55|120.75|119.3|117.5|0
1621953300000|2021-05-25 14:35:00|122.4|120.6|121.73|119.93|122.54|120.74|121.36|119.56|0
1621953600000|2021-05-25 14:40:00|121.65|119.85|120.02|118.22|122.39|120.59|119.87|118.07|0
1621953900000|2021-05-25 14:45:00|120.17|118.37|119.72|117.92|120.31|118.51|119.28|117.48|0
1621954200000|2021-05-25 14:50:00|119.87|118.07|120.16|118.36|120.61|118.81|119.58|117.78|0
1621954500000|2021-05-25 14:55:00|119.87|118.07|119.72|117.92|120.02|118.22|118.84|117.04|0
1621954800000|2021-05-25 15:00:00|119.87|118.07|122.31|120.51|122.98|121.18|119.5|117.7|0
1621955100000|2021-05-25 15:05:00|122.61|120.81|122.53|120.73|123.42|121.62|121.93|120.13|0
1621955400000|2021-05-25 15:10:00|122.67|120.87|121.11|119.31|122.97|121.17|120.74|118.94|0
1621955700000|2021-05-25 15:15:00|121.04|119.24|123.57|121.77|124.47|122.67|120.89|119.09|0
1621956000000|2021-05-25 15:20:00|123.72|121.92|123.26|121.46|124.01|122.21|122.52|120.72|0
1621956300000|2021-05-25 15:25:00|123.11|121.31|125.06|123.26|125.67|123.87|122.96|121.16|0
1621956600000|2021-05-25 15:30:00|125.21|123.41|127.28|125.48|128.51|126.71|124.55|122.75|0
1621956900000|2021-05-25 15:35:00|126.83|125.03|126.52|124.72|127.43|125.63|125.61|123.81|0
1621957200000|2021-05-25 15:40:00|126.45|124.65|125.61|123.81|127.13|125.33|125.3|123.5|0
1621957500000|2021-05-25 15:45:00|125.45|123.65|125|123.2|125.91|124.11|124.17|122.37|0
1621957800000|2021-05-25 15:50:00|124.85|123.05|124.99|123.19|126.82|125.02|124.7|122.9|0
1621958100000|2021-05-25 15:55:00|124.84|123.04|123.04|121.24|125.3|123.5|123.04|121.24|0
1621958400000|2021-05-25 16:00:00|122.97|121.17|123.04|121.24|123.79|121.99|122.59|120.79|0
1621958700000|2021-05-25 16:05:00|122.96|121.16|120.49|118.69|123.04|121.24|120.49|118.69|0
1621959000000|2021-05-25 16:10:00|120.63|118.83|120.19|118.39|120.78|118.98|119.89|118.09|0
1621959300000|2021-05-25 16:15:00|120.04|118.24|119.89|118.09|120.78|118.98|119.74|117.94|0
1621959600000|2021-05-25 16:20:00|119.59|117.79|120.18|118.38|120.18|118.38|119|117.2|0
1621959900000|2021-05-25 16:25:00|120.33|118.53|119.88|118.08|120.62|118.82|119.44|117.64|0
1621960200000|2021-05-25 16:30:00|119.73|117.93|119.14|117.34|119.88|118.08|118.99|117.19|0
1621960500000|2021-05-25 16:35:00|119.22|117.42|120.17|118.37|120.62|118.82|119.22|117.42|0
1621960800000|2021-05-25 16:40:00|119.88|118.08|120.1|118.3|121.14|119.34|119.73|117.93|0
1621961100000|2021-05-25 16:45:00|120.17|118.37|121.06|119.26|121.06|119.26|119.58|117.78|0
1621961400000|2021-05-25 16:50:00|121.21|119.41|120.46|118.66|121.35|119.55|119.87|118.07|0
1621961700000|2021-05-25 16:55:00|120.39|118.59|120.75|118.95|121.05|119.25|120.31|118.51|0
1621962000000|2021-05-25 17:00:00|120.9|119.1|124.2|122.4|124.2|122.4|120.9|119.1|0
1621962300000|2021-05-25 17:05:00|124.05|122.25|123.89|122.09|125.1|123.3|123.44|121.64|0
1621962600000|2021-05-25 17:10:00|124.04|122.24|122.39|120.59|124.19|122.39|122.39|120.59|0
1621962900000|2021-05-25 17:15:00|122.24|120.44|121.78|119.98|122.69|120.89|121.04|119.24|0
1621963200000|2021-05-25 17:20:00|121.64|119.84|120.44|118.64|121.93|120.13|120.29|118.49|0
1621963500000|2021-05-25 17:25:00|120.59|118.79|120.89|119.09|121.78|119.98|120.44|118.64|0
1621963800000|2021-05-25 17:30:00|121.03|119.23|121.03|119.23|121.78|119.98|120.59|118.79|0
1621964100000|2021-05-25 17:35:00|120.96|119.16|121.03|119.23|122.22|120.42|120.44|118.64|0
1621964400000|2021-05-25 17:40:00|121.18|119.38|122.52|120.72|123.42|121.62|121.03|119.23|0
1621964700000|2021-05-25 17:45:00|122.37|120.57|122.82|121.02|122.82|121.02|122.07|120.27|0
1621965000000|2021-05-25 17:50:00|122.89|121.09|123.11|121.31|123.72|121.92|122.21|120.41|0
1621965300000|2021-05-25 17:55:00|122.66|120.86|122.96|121.16|123.41|121.61|122.36|120.56|0
1621965600000|2021-05-25 18:00:00|122.81|121.01|125.22|123.42|125.83|124.03|122.66|120.86|0
1621965900000|2021-05-25 18:05:00|125.07|123.27|124.61|122.81|125.22|123.42|124.16|122.36|0
1621966200000|2021-05-25 18:10:00|124.76|122.96|124.31|122.51|125.37|123.57|124.01|122.21|0
1621966500000|2021-05-25 18:15:00|124.46|122.66|125.37|123.57|125.52|123.72|123.85|122.05|0
1621966800000|2021-05-25 18:20:00|125.67|123.87|125.97|124.17|126.13|124.33|124.61|122.81|0
1621967100000|2021-05-25 18:25:00|125.82|124.02|125.66|123.86|126.28|124.48|125.06|123.26|0
1621967400000|2021-05-25 18:30:00|125.51|123.71|125.05|123.25|126.27|124.47|124.15|122.35|0
1621967700000|2021-05-25 18:35:00|125.21|123.41|123.99|122.19|125.51|123.71|123.99|122.19|0
1621968000000|2021-05-25 18:40:00|124.14|122.34|123.84|122.04|124.14|122.34|123.09|121.29|0
1621968300000|2021-05-25 18:45:00|123.77|121.97|124.44|122.64|124.82|123.02|123.69|121.89|0
1621968600000|2021-05-25 18:50:00|124.29|122.49|125.58|123.78|126.11|124.31|123.83|122.03|0
1621968900000|2021-05-25 18:55:00|125.35|123.55|125.34|123.54|125.8|124|124.28|122.48|0
1621969200000|2021-05-25 19:00:00|125.65|123.85|128.25|126.45|128.25|126.45|125.65|123.85|0
1621969500000|2021-05-25 19:05:00|128.4|126.6|128.4|126.6|128.4|126.6|127.02|125.22|0
1621969800000|2021-05-25 19:10:00|128.25|126.45|129|127.2|129|127.2|127.78|125.98|0
1621970100000|2021-05-25 19:15:00|129.31|127.51|127.46|125.66|129.31|127.51|127.31|125.51|0
1621970400000|2021-05-25 19:20:00|127.61|125.81|125.18|123.38|127.77|125.97|124.73|122.93|0
1621970700000|2021-05-25 19:25:00|124.88|123.08|125.48|123.68|125.48|123.68|123.67|121.87|0
1621971000000|2021-05-25 19:30:00|125.33|123.53|127.61|125.81|128.22|126.42|125.33|123.53|0
1621971300000|2021-05-25 19:35:00|127.3|125.5|125.78|123.98|128.07|126.27|125.17|123.37|0
1621971600000|2021-05-25 19:40:00|126.08|124.28|126.53|124.73|127.14|125.34|125.32|123.52|0
1621971900000|2021-05-25 19:45:00|126.38|124.58|126.85|125.05|127.01|125.21|125.17|123.37|0
1621972200000|2021-05-25 19:50:00|127.31|125.51|127.93|126.13|129.17|127.37|125.78|123.98|0
1621972500000|2021-05-25 19:55:00|127.77|125.97|125.62|123.82|127.77|125.97|125.01|123.21|0
1621972800000|2021-05-25 20:00:00|125.31|123.51|125.46|123.66|125.92|124.12|125.31|123.51|0
1621973100000|2021-05-25 20:05:00|125.31|123.51|124.85|123.05|125.77|123.97|124.85|123.05|0
1621973400000|2021-05-25 20:10:00|124.7|122.9|125.54|123.74|125.69|123.89|124.7|122.9|0
1621973700000|2021-05-25 20:15:00|125.67|123.47|125.53|123.33|125.89|123.69|125.44|123.24|0
1621974000000|2021-05-25 20:20:00|125.55|123.35|125.51|123.31|125.64|123.44|125.51|123.31|0
1621974300000|2021-05-25 20:25:00|125.53|123.33|125.25|123.05|125.53|123.33|125.25|123.05|0
1621974600000|2021-05-25 20:30:00|125.58|123.38|124.96|122.76|125.58|123.38|124.81|122.61|0
1621974900000|2021-05-25 20:35:00|124.81|122.61|124.81|122.61|124.96|122.76|124.2|122|0
1621975200000|2021-05-25 20:40:00|124.66|122.46|124.81|122.61|124.96|122.76|124.66|122.46|0
1621975500000|2021-05-25 20:45:00|124.96|122.76|124.96|122.76|124.96|122.76|124.8|122.6|0
1621975800000|2021-05-25 20:50:00|124.8|122.6|124.65|122.45|124.96|122.76|124.5|122.3|0
1621976100000|2021-05-25 20:55:00|124.8|122.6|123.74|121.54|124.95|122.75|123.58|121.38|0
1621976400000|2021-05-25 21:00:00|123.76|121.56|123.87|121.67|123.89|121.69|123.65|121.45|0
1621976700000|2021-05-25 21:05:00|123.82|121.62|123.82|121.62|123.84|121.64|123.82|121.62|0
1621977000000|2021-05-25 21:10:00|123.84|121.64|123.9|121.7|123.95|121.75|123.82|121.62|0
1621977300000|2021-05-25 21:15:00|123.93|121.73|123.9|121.7|123.93|121.73|123.88|121.68|0
1621977900000|2021-05-25 21:25:00|123.94|121.74|123.94|121.74|123.94|121.74|123.9|121.7|0
1621978200000|2021-05-25 21:30:00|123.96|121.76|123.89|121.69|124.25|122.05|123.74|121.54|0
1621978500000|2021-05-25 21:35:00|123.83|121.63|123.85|121.65|123.85|121.65|123.67|121.47|0
1621978800000|2021-05-25 21:40:00|123.87|121.67|123.89|121.69|123.89|121.69|123.78|121.58|0
1621979100000|2021-05-25 21:45:00|123.95|121.75|124.13|121.93|124.19|121.99|123.84|121.64|0
1621979400000|2021-05-25 21:50:00|124.11|121.91|123.99|121.79|124.11|121.91|123.95|121.75|0
1621979700000|2021-05-25 21:55:00|124.01|121.81|123.81|121.61|124.04|121.84|123.59|121.39|0
1621980000000|2021-05-25 22:00:00|123.7|121.5|122.94|120.74|124.08|121.88|122.49|120.29|0
1621980300000|2021-05-25 22:05:00|123.02|120.82|123.16|120.96|123.77|121.57|122.87|120.67|0
1621980600000|2021-05-25 22:10:00|123.24|121.04|123.46|121.26|123.46|121.26|122.71|120.51|0
1621980900000|2021-05-25 22:15:00|123.62|121.42|123.16|120.96|123.62|121.42|123.16|120.96|0
1621981200000|2021-05-25 22:20:00|123.01|120.81|122.33|120.13|123.01|120.81|121.95|119.75|0
1621981500000|2021-05-25 22:25:00|122.4|120.2|122.25|120.05|122.4|120.2|122.1|119.9|0
1621981800000|2021-05-25 22:30:00|122.1|119.9|121.65|119.45|122.1|119.9|121.57|119.37|0
1621982100000|2021-05-25 22:35:00|121.57|119.37|121.04|118.84|121.65|119.45|120.6|118.4|0
1621982400000|2021-05-25 22:40:00|120.89|118.69|120.89|118.69|121.04|118.84|120.59|118.39|0
1621982700000|2021-05-25 22:45:00|120.74|118.54|120.74|118.54|121.04|118.84|120.59|118.39|0
1621983000000|2021-05-25 22:50:00|120.67|118.47|120.74|118.54|120.89|118.69|120.59|118.39|0
1621983300000|2021-05-25 22:55:00|120.89|118.69|120.29|118.09|121.04|118.84|119.84|117.64|0
1621983600000|2021-05-25 23:00:00|120.14|117.94|121.03|118.83|121.03|118.83|120.14|117.94|0
1621983900000|2021-05-25 23:05:00|120.88|118.68|120.73|118.53|120.88|118.68|120.43|118.23|0
1621984200000|2021-05-25 23:10:00|120.58|118.38|120.73|118.53|121.03|118.83|120.58|118.38|0
1621984500000|2021-05-25 23:15:00|120.88|118.68|121.17|118.97|121.32|119.12|120.87|118.67|0
1621984800000|2021-05-25 23:20:00|121.02|118.82|121.17|118.97|121.17|118.97|121.02|118.82|0
1621985100000|2021-05-25 23:25:00|121.02|118.82|121.32|119.12|121.32|119.12|121.02|118.82|0
1621985400000|2021-05-25 23:30:00|121.46|119.26|120.71|118.51|121.46|119.26|120.57|118.37|0
1621985700000|2021-05-25 23:35:00|120.57|118.37|120.71|118.51|121.01|118.81|120.49|118.29|0
1621986000000|2021-05-25 23:40:00|120.56|118.36|120.71|118.51|120.86|118.66|120.41|118.21|0
1621986300000|2021-05-25 23:45:00|120.56|118.36|121.15|118.95|121.45|119.25|120.56|118.36|0
1621986600000|2021-05-25 23:50:00|121.3|119.1|120.85|118.65|121.3|119.1|120.71|118.51|0
1621986900000|2021-05-25 23:55:00|120.78|118.58|120.4|118.2|120.85|118.65|120.4|118.2|0
1621987200000|2021-05-26 00:00:00|120.55|118.35|119.51|117.31|121.23|119.03|119.36|117.16|0
1621987500000|2021-05-26 00:05:00|119.8|117.6|118.32|116.12|119.8|117.6|118.17|115.97|0
1621987800000|2021-05-26 00:10:00|118.25|116.05|118.47|116.27|118.62|116.42|117.88|115.68|0
1621988100000|2021-05-26 00:15:00|118.54|116.34|118.17|115.97|118.54|116.34|117.73|115.53|0
1621988400000|2021-05-26 00:20:00|118.32|116.12|118.17|115.97|118.61|116.41|117.73|115.53|0
1621988700000|2021-05-26 00:25:00|118.16|115.96|118.01|115.81|118.61|116.41|118.01|115.81|0
1621989000000|2021-05-26 00:30:00|118.16|115.96|118.31|116.11|118.6|116.4|118.01|115.81|0
1621989300000|2021-05-26 00:35:00|118.38|116.18|118.01|115.81|118.45|116.25|117.86|115.66|0
1621989600000|2021-05-26 00:40:00|118.16|115.96|117.57|115.37|118.16|115.96|116.98|114.78|0
1621989900000|2021-05-26 00:45:00|117.42|115.22|117.71|115.51|117.86|115.66|117.12|114.92|0
1621990200000|2021-05-26 00:50:00|117.79|115.59|117.85|115.65|118.15|115.95|117.56|115.36|0
1621990500000|2021-05-26 00:55:00|118|115.8|118|115.8|118.15|115.95|117.56|115.36|0
1621990800000|2021-05-26 01:00:00|117.85|115.65|117.85|115.65|118.14|115.94|117.7|115.5|0
1621991100000|2021-05-26 01:05:00|118|115.8|118.58|116.38|118.73|116.53|117.85|115.65|0
1621991400000|2021-05-26 01:10:00|118.43|116.23|118.73|116.53|118.88|116.68|118.43|116.23|0
1621991700000|2021-05-26 01:15:00|118.8|116.6|118.87|116.67|119.17|116.97|118.58|116.38|0
1621992000000|2021-05-26 01:20:00|118.8|116.6|118.57|116.37|119.02|116.82|118.43|116.23|0
1621992300000|2021-05-26 01:25:00|118.72|116.52|118.28|116.08|118.72|116.52|118.13|115.93|0
1621992600000|2021-05-26 01:30:00|118.42|116.22|117.96|115.76|118.42|116.22|117.51|115.31|0
1621992900000|2021-05-26 01:35:00|117.81|115.61|117.07|114.87|117.96|115.76|116.92|114.72|0
1621993200000|2021-05-26 01:40:00|117.21|115.01|116.55|114.35|118.1|115.9|116.48|114.28|0
1621993500000|2021-05-26 01:45:00|116.48|114.28|117.36|115.16|117.51|115.31|116.18|113.98|0
1621993800000|2021-05-26 01:50:00|117.5|115.3|117.06|114.86|117.8|115.6|116.77|114.57|0
1621994100000|2021-05-26 01:55:00|117.21|115.01|117.94|115.74|118.09|115.89|117.21|115.01|0
1621994400000|2021-05-26 02:00:00|118.02|115.82|117.94|115.74|118.24|116.04|117.5|115.3|0
1621994700000|2021-05-26 02:05:00|118.02|115.82|117.49|115.29|118.09|115.89|117.49|115.29|0
1621995000000|2021-05-26 02:10:00|117.64|115.44|117.93|115.73|117.93|115.73|117.2|115|0
1621995300000|2021-05-26 02:15:00|117.86|115.66|117.64|115.44|117.93|115.73|117.64|115.44|0
1621995600000|2021-05-26 02:20:00|117.63|115.43|117.63|115.43|118.23|116.03|117.63|115.43|0
1621995900000|2021-05-26 02:25:00|117.78|115.58|117.78|115.58|118.07|115.87|117.56|115.36|0
1621996200000|2021-05-26 02:30:00|117.93|115.73|117.63|115.43|118|115.8|117.63|115.43|0
1621996500000|2021-05-26 02:35:00|117.77|115.57|117.33|115.13|117.77|115.57|116.96|114.76|0
1621996800000|2021-05-26 02:40:00|117.26|115.06|116.88|114.68|117.26|115.06|116.59|114.39|0
1621997100000|2021-05-26 02:45:00|116.96|114.76|117.47|115.27|117.47|115.27|116.88|114.68|0
1621997400000|2021-05-26 02:50:00|117.55|115.35|117.47|115.27|117.76|115.56|117.47|115.27|0
1621997700000|2021-05-26 02:55:00|117.32|115.12|117.02|114.82|117.54|115.34|117.02|114.82|0
1621998000000|2021-05-26 03:00:00|117.17|114.97|117.17|114.97|117.17|114.97|116.87|114.67|0
1621998300000|2021-05-26 03:05:00|117.02|114.82|117.16|114.96|117.46|115.26|116.87|114.67|0
1621998600000|2021-05-26 03:10:00|117.09|114.89|117.01|114.81|117.31|115.11|116.87|114.67|0
1621998900000|2021-05-26 03:15:00|116.87|114.67|116.57|114.37|117.01|114.81|116.5|114.3|0
1621999200000|2021-05-26 03:20:00|116.42|114.22|116.57|114.37|116.72|114.52|116.42|114.22|0
1621999500000|2021-05-26 03:25:00|116.64|114.44|116.86|114.66|117.01|114.81|116.64|114.44|0
1621999800000|2021-05-26 03:30:00|116.71|114.51|116.86|114.66|116.86|114.66|116.64|114.44|0
1622000100000|2021-05-26 03:35:00|116.71|114.51|116.85|114.65|117.15|114.95|116.71|114.51|0
1622000400000|2021-05-26 03:40:00|116.93|114.73|116.85|114.65|117.15|114.95|116.85|114.65|0
1622000700000|2021-05-26 03:45:00|117|114.8|116.85|114.65|117|114.8|116.7|114.5|0
1622001000000|2021-05-26 03:50:00|116.99|114.79|116.84|114.64|117.14|114.94|116.84|114.64|0
1622001300000|2021-05-26 03:55:00|116.99|114.79|117.28|115.08|117.36|115.16|116.99|114.79|0
1622001600000|2021-05-26 04:00:00|117.36|115.16|117.43|115.23|117.73|115.53|117.28|115.08|0
1622001900000|2021-05-26 04:05:00|117.5|115.3|117.57|115.37|117.58|115.38|117.43|115.23|0
1622002200000|2021-05-26 04:10:00|117.72|115.52|117.72|115.52|117.87|115.67|117.57|115.37|0
1622002500000|2021-05-26 04:15:00|117.87|115.67|117.42|115.22|117.87|115.67|117.35|115.15|0
1622002800000|2021-05-26 04:20:00|117.27|115.07|117.12|114.92|117.27|115.07|117.12|114.92|0
1622003100000|2021-05-26 04:25:00|117.27|115.07|116.97|114.77|117.34|115.14|116.97|114.77|0
1622003400000|2021-05-26 04:30:00|116.9|114.7|117.71|115.51|117.78|115.58|116.9|114.7|0
1622003700000|2021-05-26 04:35:00|117.78|115.58|117.56|115.36|117.85|115.65|117.56|115.36|0
1622004000000|2021-05-26 04:40:00|117.7|115.5|117.7|115.5|117.7|115.5|117.41|115.21|0
1622004300000|2021-05-26 04:45:00|117.55|115.35|117.55|115.35|117.7|115.5|117.4|115.2|0
1622004600000|2021-05-26 04:50:00|117.48|115.28|117.4|115.2|117.55|115.35|117.4|115.2|0
1622004900000|2021-05-26 04:55:00|117.55|115.35|117.54|115.34|117.55|115.35|117.54|115.34|0
1622005200000|2021-05-26 05:00:00|117.69|115.49|117.39|115.19|117.69|115.49|117.39|115.19|0
1622005500000|2021-05-26 05:05:00|117.25|115.05|116.51|114.31|117.47|115.27|116.51|114.31|0
1622005800000|2021-05-26 05:10:00|116.65|114.45|116.58|114.38|116.8|114.6|116.51|114.31|0
1622006100000|2021-05-26 05:15:00|116.51|114.31|116.94|114.74|116.94|114.74|116.51|114.31|0
1622006400000|2021-05-26 05:20:00|116.87|114.67|116.94|114.74|116.94|114.74|116.21|114.01|0
1622006700000|2021-05-26 05:25:00|116.79|114.59|116.64|114.44|116.94|114.74|116.64|114.44|0
1622007000000|2021-05-26 05:30:00|116.5|114.3|116.64|114.44|116.79|114.59|116.49|114.29|0
1622007300000|2021-05-26 05:35:00|116.79|114.59|116.49|114.29|116.79|114.59|116.49|114.29|0
1622007600000|2021-05-26 05:40:00|116.64|114.44|116.34|114.14|116.64|114.44|116.34|114.14|0
1622007900000|2021-05-26 05:45:00|116.42|114.22|116.34|114.14|116.63|114.43|116.19|113.99|0
1622008200000|2021-05-26 05:50:00|116.49|114.29|116.34|114.14|116.49|114.29|116.19|113.99|0
1622008500000|2021-05-26 05:55:00|116.48|114.28|116.63|114.43|116.78|114.58|116.48|114.28|0
1622008800000|2021-05-26 06:00:00|116.56|114.36|118.25|116.05|118.4|116.2|116.48|114.28|0
1622009100000|2021-05-26 06:05:00|118.84|116.64|119.73|117.53|121.09|118.89|118.69|116.49|0
1622009400000|2021-05-26 06:10:00|119.88|117.68|119.36|117.16|119.88|117.68|119.28|117.08|0
1622009700000|2021-05-26 06:15:00|119.43|117.23|119.21|117.01|119.58|117.38|118.84|116.64|0
1622010000000|2021-05-26 06:20:00|119.28|117.08|120.02|117.82|120.03|117.83|119.13|116.93|0
1622010300000|2021-05-26 06:25:00|119.88|117.68|119.42|117.22|119.88|117.68|119.28|117.08|0
1622010600000|2021-05-26 06:30:00|119.57|117.37|118.97|116.77|119.57|117.37|118.53|116.33|0
1622010900000|2021-05-26 06:35:00|118.83|116.63|117.93|115.73|118.97|116.77|117.93|115.73|0
1622011200000|2021-05-26 06:40:00|117.78|115.58|116.45|114.25|117.78|115.58|116.45|114.25|0
1622011500000|2021-05-26 06:45:00|116.31|114.11|115.28|113.08|116.31|114.11|114.7|112.5|0
1622011800000|2021-05-26 06:50:00|115.43|113.23|115.57|113.37|115.86|113.66|115.28|113.08|0
1622012100000|2021-05-26 06:55:00|115.65|113.45|115.57|113.37|115.72|113.52|114.84|112.64|0
1622012400000|2021-05-26 07:00:00|115.42|113.22|115.66|113.46|117.84|115.64|115.3|113.1|0
1622012700000|2021-05-26 07:05:00|115.39|113.59|116.26|114.46|116.26|114.46|115.03|113.23|0
1622013000000|2021-05-26 07:10:00|116.12|114.32|117.14|115.34|117.28|115.48|116.12|114.32|0
1622013300000|2021-05-26 07:15:00|116.99|115.19|118.39|116.59|118.61|116.81|116.99|115.19|0
1622013600000|2021-05-26 07:20:00|118.46|116.66|118.01|116.21|119.5|117.7|117.87|116.07|0
1622013900000|2021-05-26 07:25:00|118.16|116.36|118.75|116.95|119.05|117.25|118.01|116.21|0
1622014200000|2021-05-26 07:30:00|118.6|116.8|117.42|115.62|118.75|116.95|117.42|115.62|0
1622014500000|2021-05-26 07:35:00|117.57|115.77|117.86|116.06|118.3|116.5|117.42|115.62|0
1622014800000|2021-05-26 07:40:00|117.56|115.76|118.3|116.5|118.45|116.65|117.56|115.76|0
1622015100000|2021-05-26 07:45:00|118.08|116.28|118.15|116.35|118.59|116.79|117.71|115.91|0
1622015400000|2021-05-26 07:50:00|118.3|116.5|118.59|116.79|119.48|117.68|118.22|116.42|0
1622015700000|2021-05-26 07:55:00|118.44|116.64|117.85|116.05|118.59|116.79|117.85|116.05|0
1622016000000|2021-05-26 08:00:00|117.99|116.19|118.43|116.63|118.81|117.01|117.55|115.75|0
1622016300000|2021-05-26 08:05:00|118.58|116.78|116.89|115.09|118.58|116.78|116.89|115.09|0
1622016600000|2021-05-26 08:10:00|116.96|115.16|116.37|114.57|117.25|115.45|116.37|114.57|0
1622016900000|2021-05-26 08:15:00|116.45|114.65|117.25|115.45|117.69|115.89|116.22|114.42|0
1622017200000|2021-05-26 08:20:00|117.39|115.59|117.1|115.3|117.54|115.74|116.95|115.15|0
1622017500000|2021-05-26 08:25:00|116.95|115.15|116.8|115|117.1|115.3|116.66|114.86|0
1622017800000|2021-05-26 08:30:00|116.73|114.93|117.97|116.17|118.42|116.62|116.65|114.85|0
1622018100000|2021-05-26 08:35:00|117.9|116.1|118.42|116.62|118.71|116.91|117.83|116.03|0
1622018400000|2021-05-26 08:40:00|118.41|116.61|118.71|116.91|119.01|117.21|118.27|116.47|0
1622018700000|2021-05-26 08:45:00|118.64|116.84|118.71|116.91|119.15|117.35|118.41|116.61|0
1622019000000|2021-05-26 08:50:00|118.63|116.83|118.41|116.61|119|117.2|118.26|116.46|0
1622019300000|2021-05-26 08:55:00|118.26|116.46|118.26|116.46|118.41|116.61|118.11|116.31|0
1622019600000|2021-05-26 09:00:00|118.4|116.6|117.81|116.01|118.92|117.12|117.66|115.86|0
1622019900000|2021-05-26 09:05:00|117.74|115.94|117.07|115.27|117.81|116.01|116.93|115.13|0
1622020200000|2021-05-26 09:10:00|116.92|115.12|116.92|115.12|117.22|115.42|116.48|114.68|0
1622020500000|2021-05-26 09:15:00|116.78|114.98|117.21|115.41|117.36|115.56|116.77|114.97|0
1622020800000|2021-05-26 09:20:00|117.07|115.27|116.04|114.24|117.21|115.41|115.75|113.95|0
1622021100000|2021-05-26 09:25:00|115.89|114.09|115.16|113.36|116.04|114.24|115.16|113.36|0
1622021400000|2021-05-26 09:30:00|115.31|113.51|114.87|113.07|115.31|113.51|114|112.2|0
1622021700000|2021-05-26 09:35:00|115.01|113.21|115.16|113.36|115.59|113.79|115.01|113.21|0
1622022000000|2021-05-26 09:40:00|115.23|113.43|115.73|113.93|116.03|114.23|115.16|113.36|0
1622022300000|2021-05-26 09:45:00|115.88|114.08|117.49|115.69|117.64|115.84|115.88|114.08|0
1622022600000|2021-05-26 09:50:00|117.57|115.77|117.86|116.06|118.08|116.28|117.27|115.47|0
1622022900000|2021-05-26 09:55:00|117.93|116.13|118.22|116.42|118.37|116.57|117.63|115.83|0
1622023200000|2021-05-26 10:00:00|118.37|116.57|117.92|116.12|118.37|116.57|117.78|115.98|0
1622023500000|2021-05-26 10:05:00|117.85|116.05|117.77|115.97|118|116.2|117.63|115.83|0
1622023800000|2021-05-26 10:10:00|117.63|115.83|117.62|115.82|117.63|115.83|117.18|115.38|0
1622024100000|2021-05-26 10:15:00|117.77|115.97|118.36|116.56|118.51|116.71|117.47|115.67|0
1622024400000|2021-05-26 10:20:00|118.51|116.71|118.8|117|118.95|117.15|118.5|116.7|0
1622024700000|2021-05-26 10:25:00|118.65|116.85|118.06|116.26|118.65|116.85|117.76|115.96|0
1622025000000|2021-05-26 10:30:00|117.91|116.11|117.91|116.11|118.05|116.25|117.61|115.81|0
1622025300000|2021-05-26 10:35:00|117.76|115.96|117.9|116.1|118.05|116.25|117.69|115.89|0
1622025600000|2021-05-26 10:40:00|117.98|116.18|118.05|116.25|118.35|116.55|117.9|116.1|0
1622025900000|2021-05-26 10:45:00|117.98|116.18|118.05|116.25|118.64|116.84|117.98|116.18|0
1622026200000|2021-05-26 10:50:00|118.19|116.39|117.9|116.1|118.19|116.39|117.75|115.95|0
1622026500000|2021-05-26 10:55:00|117.75|115.95|118.19|116.39|118.34|116.54|117.6|115.8|0
1622026800000|2021-05-26 11:00:00|118.04|116.24|117.01|115.21|118.19|116.39|116.86|115.06|0
1622027100000|2021-05-26 11:05:00|117.08|115.28|117.44|115.64|117.89|116.09|116.86|115.06|0
1622027400000|2021-05-26 11:10:00|117.37|115.57|117.15|115.35|117.44|115.64|116.85|115.05|0
1622027700000|2021-05-26 11:15:00|117|115.2|116.7|114.9|117|115.2|116.41|114.61|0
1622028000000|2021-05-26 11:20:00|116.56|114.76|115.68|113.88|116.7|114.9|115.24|113.44|0
1622028300000|2021-05-26 11:25:00|115.53|113.73|116.11|114.31|116.26|114.46|114.66|112.86|0
1622028600000|2021-05-26 11:30:00|116.26|114.46|117.58|115.78|118.1|116.3|116.26|114.46|0
1622028900000|2021-05-26 11:35:00|117.72|115.92|117.72|115.92|118.02|116.22|117.28|115.48|0
1622029200000|2021-05-26 11:40:00|117.8|116|117.72|115.92|118.31|116.51|117.72|115.92|0
1622029500000|2021-05-26 11:45:00|117.87|116.07|118.16|116.36|118.16|116.36|117.72|115.92|0
1622029800000|2021-05-26 11:50:00|118.24|116.44|118.01|116.21|118.31|116.51|118.01|116.21|0
1622030100000|2021-05-26 11:55:00|118.09|116.29|118.15|116.35|118.16|116.36|118.01|116.21|0
1622030400000|2021-05-26 12:00:00|118.08|116.28|117.12|115.32|118.3|116.5|117.12|115.32|0
1622030700000|2021-05-26 12:05:00|117.27|115.47|116.97|115.17|117.27|115.47|116.82|115.02|0
1622031000000|2021-05-26 12:10:00|117.12|115.32|116.82|115.02|117.26|115.46|116.67|114.87|0
1622031300000|2021-05-26 12:15:00|116.97|115.17|116.82|115.02|117.11|115.31|116.67|114.87|0
1622031600000|2021-05-26 12:20:00|116.96|115.16|116.67|114.87|116.96|115.16|116.38|114.58|0
1622031900000|2021-05-26 12:25:00|116.52|114.72|116.08|114.28|116.67|114.87|115.93|114.13|0
1622032200000|2021-05-26 12:30:00|116.22|114.42|116.37|114.57|116.66|114.86|116.08|114.28|0
1622032500000|2021-05-26 12:35:00|116.51|114.71|116.37|114.57|116.66|114.86|116.07|114.27|0
1622032800000|2021-05-26 12:40:00|116.51|114.71|116.36|114.56|116.66|114.86|116.07|114.27|0
1622033100000|2021-05-26 12:45:00|116.51|114.71|117.98|116.18|117.98|116.18|116.36|114.56|0
1622033400000|2021-05-26 12:50:00|117.83|116.03|117.68|115.88|117.83|116.03|117.46|115.66|0
1622033700000|2021-05-26 12:55:00|117.53|115.73|119.31|117.51|120.5|118.7|117.38|115.58|0
1622034000000|2021-05-26 13:00:00|119.16|117.36|119.45|117.65|119.9|118.1|118.56|116.76|0
1622034300000|2021-05-26 13:05:00|119.6|117.8|120.04|118.24|120.2|118.4|119.45|117.65|0
1622034600000|2021-05-26 13:10:00|120.19|118.39|119.89|118.09|120.19|118.39|119.6|117.8|0
1622034900000|2021-05-26 13:15:00|120.04|118.24|120.34|118.54|121.09|119.29|119.89|118.09|0
1622035200000|2021-05-26 13:20:00|120.42|118.62|120.48|118.68|120.48|118.68|119.89|118.09|0
1622035500000|2021-05-26 13:25:00|120.33|118.53|121.38|119.58|121.83|120.03|120.04|118.24|0
1622035800000|2021-05-26 13:30:00|120.93|119.13|120.18|118.38|121.23|119.43|119.58|117.78|0
1622036100000|2021-05-26 13:35:00|120.48|118.68|121.98|120.18|123.19|121.39|120.03|118.23|0
1622036400000|2021-05-26 13:40:00|121.53|119.73|123.64|121.84|123.94|122.14|120.33|118.53|0
1622036700000|2021-05-26 13:45:00|123.79|121.99|126.7|124.9|126.85|125.05|123.41|121.61|0
1622037000000|2021-05-26 13:50:00|127.16|125.36|125.01|123.21|127.62|125.82|124.39|122.59|0
1622037300000|2021-05-26 13:55:00|125.16|123.36|126.68|124.88|127.16|125.36|124.43|122.63|0
1622037600000|2021-05-26 14:00:00|126.52|124.72|125.9|124.1|127.45|125.65|125.44|123.64|0
1622037900000|2021-05-26 14:05:00|126.14|124.34|124.82|123.02|126.68|124.88|124.82|123.02|0
1622038200000|2021-05-26 14:10:00|124.67|122.87|124.21|122.41|125.44|123.64|124.21|122.41|0
1622038500000|2021-05-26 14:15:00|124.36|122.56|122.23|120.43|124.67|122.87|122.23|120.43|0
1622038800000|2021-05-26 14:20:00|122.38|120.58|120.42|118.62|122.53|120.73|120.27|118.47|0
1622039100000|2021-05-26 14:25:00|120.27|118.47|121.47|119.67|122.07|120.27|120.27|118.47|0
1622039400000|2021-05-26 14:30:00|121.32|119.52|120.71|118.91|121.92|120.12|120.34|118.54|0
1622039700000|2021-05-26 14:35:00|120.56|118.76|120.87|119.07|122.38|120.58|120.41|118.61|0
1622040000000|2021-05-26 14:40:00|120.72|118.92|120.72|118.92|121.02|119.22|119.66|117.86|0
1622040300000|2021-05-26 14:45:00|120.87|119.07|120.56|118.76|120.87|119.07|119.81|118.01|0
1622040600000|2021-05-26 14:50:00|120.41|118.61|120.86|119.06|121.92|120.12|120.11|118.31|0
1622040900000|2021-05-26 14:55:00|120.71|118.91|119.95|118.15|121.01|119.21|119.65|117.85|0
1622041200000|2021-05-26 15:00:00|119.8|118|117.69|115.89|119.8|118|117.54|115.74|0
1622041500000|2021-05-26 15:05:00|117.54|115.74|116.35|114.55|117.69|115.89|116.35|114.55|0
1622041800000|2021-05-26 15:10:00|116.5|114.7|117.99|116.19|118.29|116.49|116.5|114.7|0
1622042100000|2021-05-26 15:15:00|117.84|116.04|118.13|116.33|118.59|116.79|117.54|115.74|0
1622042400000|2021-05-26 15:20:00|118.28|116.48|119.34|117.54|119.49|117.69|118.28|116.48|0
1622042700000|2021-05-26 15:25:00|119.19|117.39|118.43|116.63|119.64|117.84|118.43|116.63|0
1622043000000|2021-05-26 15:30:00|118.73|116.93|119.48|117.68|120.09|118.29|118.58|116.78|0
1622043300000|2021-05-26 15:35:00|119.33|117.53|119.18|117.38|119.78|117.98|118.88|117.08|0
1622043600000|2021-05-26 15:40:00|119.33|117.53|118.87|117.07|119.93|118.13|118.87|117.07|0
1622043900000|2021-05-26 15:45:00|118.72|116.92|117.97|116.17|118.72|116.92|117.82|116.02|0
1622044200000|2021-05-26 15:50:00|117.82|116.02|117.37|115.57|117.82|116.02|116.77|114.97|0
1622044500000|2021-05-26 15:55:00|117.22|115.42|116.77|114.97|117.22|115.42|116.32|114.52|0
1622044800000|2021-05-26 16:00:00|116.62|114.82|116.47|114.67|117.21|115.41|115.87|114.07|0
1622045100000|2021-05-26 16:05:00|116.32|114.52|116.02|114.22|116.91|115.11|115.87|114.07|0
1622045400000|2021-05-26 16:10:00|116.17|114.37|116.16|114.36|116.46|114.66|115.72|113.92|0
1622045700000|2021-05-26 16:15:00|116.31|114.51|116.61|114.81|116.61|114.81|116.16|114.36|0
1622046000000|2021-05-26 16:20:00|116.53|114.73|116.9|115.1|116.9|115.1|116.01|114.21|0
1622046300000|2021-05-26 16:25:00|116.75|114.95|116.6|114.8|117.05|115.25|116.45|114.65|0
1622046600000|2021-05-26 16:30:00|116.45|114.65|116|114.2|116.75|114.95|115.85|114.05|0
1622046900000|2021-05-26 16:35:00|116.15|114.35|116.3|114.5|116.45|114.65|115.7|113.9|0
1622047200000|2021-05-26 16:40:00|116.15|114.35|116.15|114.35|117.04|115.24|116|114.2|0
1622047500000|2021-05-26 16:45:00|116|114.2|115.4|113.6|116.29|114.49|115.4|113.6|0
1622047800000|2021-05-26 16:50:00|115.55|113.75|115.77|113.97|115.85|114.05|115.4|113.6|0
1622048100000|2021-05-26 16:55:00|115.84|114.04|115.99|114.19|115.99|114.19|115.54|113.74|0
1622048400000|2021-05-26 17:00:00|116.14|114.34|115.54|113.74|116.14|114.34|115.39|113.59|0
1622048700000|2021-05-26 17:05:00|115.39|113.59|117.18|115.38|117.92|116.12|114.65|112.85|0
1622049000000|2021-05-26 17:10:00|117.03|115.23|117.32|115.52|118.07|116.27|117.02|115.22|0
1622049300000|2021-05-26 17:15:00|117.47|115.67|117.32|115.52|117.92|116.12|116.87|115.07|0
1622049600000|2021-05-26 17:20:00|117.4|115.6|116.42|114.62|117.4|115.6|115.98|114.18|0
1622049900000|2021-05-26 17:25:00|116.57|114.77|115.65|113.85|116.57|114.77|114.76|112.96|0
1622050200000|2021-05-26 17:30:00|115.51|113.71|115.8|114|116.25|114.45|115.35|113.55|0
1622050500000|2021-05-26 17:35:00|115.65|113.85|116.55|114.75|117.15|115.35|115.5|113.7|0
1622050800000|2021-05-26 17:40:00|116.7|114.9|118.81|117.01|119.12|117.32|116.55|114.75|0
1622051100000|2021-05-26 17:45:00|118.66|116.86|118.89|117.09|119.73|117.93|118.05|116.25|0
1622051400000|2021-05-26 17:50:00|118.96|117.16|119.88|118.08|120.49|118.69|118.81|117.01|0
1622051700000|2021-05-26 17:55:00|119.96|118.16|118.96|117.16|119.96|118.16|118.5|116.7|0
1622052000000|2021-05-26 18:00:00|118.81|117.01|118.96|117.16|119.11|117.31|118.2|116.4|0
1622052300000|2021-05-26 18:05:00|119.11|117.31|117.74|115.94|119.11|117.31|117.74|115.94|0
1622052600000|2021-05-26 18:10:00|117.59|115.79|117.13|115.33|117.59|115.79|117.13|115.33|0
1622052900000|2021-05-26 18:15:00|117.28|115.48|116.68|114.88|117.73|115.93|116.68|114.88|0
1622053200000|2021-05-26 18:20:00|116.61|114.81|116.37|114.57|116.68|114.88|116.07|114.27|0
1622053500000|2021-05-26 18:25:00|116.22|114.42|116.52|114.72|117.13|115.33|116.22|114.42|0
1622053800000|2021-05-26 18:30:00|116.37|114.57|117.12|115.32|117.58|115.78|116.37|114.57|0
1622054100000|2021-05-26 18:35:00|117.05|115.25|117.27|115.47|117.57|115.77|116.52|114.72|0
1622054400000|2021-05-26 18:40:00|117.12|115.32|116.66|114.86|117.12|115.32|116.51|114.71|0
1622054700000|2021-05-26 18:45:00|116.51|114.71|116.66|114.86|116.66|114.86|116.21|114.41|0
1622055000000|2021-05-26 18:50:00|116.51|114.71|118.02|116.22|118.32|116.52|116.36|114.56|0
1622055300000|2021-05-26 18:55:00|118.17|116.37|118.01|116.21|118.78|116.98|117.86|116.06|0
1622055600000|2021-05-26 19:00:00|118.17|116.37|118.16|116.36|118.77|116.97|117.86|116.06|0
1622055900000|2021-05-26 19:05:00|118.01|116.21|118.62|116.82|118.77|116.97|117.56|115.76|0
1622056200000|2021-05-26 19:10:00|118.92|117.12|117.7|115.9|119.23|117.43|117.55|115.75|0
1622056500000|2021-05-26 19:15:00|117.86|116.06|117.1|115.3|118.01|116.21|117.1|115.3|0
1622056800000|2021-05-26 19:20:00|117.25|115.45|117.4|115.6|118|116.2|116.19|114.39|0
1622057100000|2021-05-26 19:25:00|117.25|115.45|117.32|115.52|118.3|116.5|117.09|115.29|0
1622057400000|2021-05-26 19:30:00|117.24|115.44|117.84|116.04|118.38|116.58|117.09|115.29|0
1622057700000|2021-05-26 19:35:00|117.24|115.44|116.87|115.07|117.39|115.59|116.04|114.24|0
1622058000000|2021-05-26 19:40:00|116.94|115.14|116.33|114.53|117.02|115.22|115.13|113.33|0
1622058300000|2021-05-26 19:45:00|116.18|114.38|116.63|114.83|117.24|115.44|115.73|113.93|0
1622058600000|2021-05-26 19:50:00|117.4|115.6|117.39|115.59|118.31|116.51|117.09|115.29|0
1622058900000|2021-05-26 19:55:00|117.55|115.75|115.72|113.92|118|116.2|115.27|113.47|0
1622059200000|2021-05-26 20:00:00|115.42|113.62|115.87|114.07|116.02|114.22|115.42|113.62|0
1622059500000|2021-05-26 20:05:00|115.72|113.92|115.41|113.61|116.02|114.22|115.26|113.46|0
1622059800000|2021-05-26 20:10:00|115.56|113.76|115.57|113.77|115.64|113.84|115.41|113.61|0
1622060100000|2021-05-26 20:15:00|115.7|113.5|115.54|113.34|115.7|113.5|115.52|113.32|0
1622060400000|2021-05-26 20:20:00|115.57|113.37|115.47|113.27|115.83|113.63|115.39|113.19|0
1622060700000|2021-05-26 20:25:00|115.54|113.34|115.45|113.25|115.54|113.34|115.45|113.25|0
1622061000000|2021-05-26 20:30:00|115.68|113.48|115.53|113.33|115.68|113.48|115.38|113.18|0
1622061300000|2021-05-26 20:35:00|115.68|113.48|115.68|113.48|115.68|113.48|115.38|113.18|0
1622061600000|2021-05-26 20:40:00|115.67|113.47|115.52|113.32|115.67|113.47|115.37|113.17|0
1622061900000|2021-05-26 20:45:00|115.67|113.47|115.52|113.32|115.67|113.47|115.37|113.17|0
1622062200000|2021-05-26 20:50:00|115.67|113.47|115.52|113.32|115.67|113.47|115.52|113.32|0
1622062500000|2021-05-26 20:55:00|115.67|113.47|115.65|113.45|115.67|113.47|115.36|113.16|0
1622062800000|2021-05-26 21:00:00|115.6|113.4|115.6|113.4|115.63|113.43|115.54|113.34|0
1622063100000|2021-05-26 21:05:00|115.58|113.38|115.6|113.4|115.62|113.42|115.58|113.38|0
1622063700000|2021-05-26 21:15:00|115.59|113.39|115.84|113.64|115.84|113.64|115.59|113.39|0
1622064000000|2021-05-26 21:20:00|115.88|113.68|115.71|113.51|115.88|113.68|115.68|113.48|0
1622064300000|2021-05-26 21:25:00|115.7|113.5|115.68|113.48|115.7|113.5|115.68|113.48|0
1622064900000|2021-05-26 21:35:00|115.67|113.47|115.72|113.52|115.74|113.54|115.67|113.47|0
1622065200000|2021-05-26 21:40:00|115.71|113.51|115.76|113.56|115.8|113.6|115.67|113.47|0
1622065500000|2021-05-26 21:45:00|115.85|113.65|115.73|113.53|115.85|113.65|115.67|113.47|0
1622066100000|2021-05-26 21:55:00|115.71|113.51|115.66|113.46|115.71|113.51|115.66|113.46|0
1622066400000|2021-05-26 22:00:00|115.78|113.58|114.05|111.85|115.78|113.58|114.05|111.85|0
1622066700000|2021-05-26 22:05:00|114.2|112|114.95|112.75|114.95|112.75|114.2|112|0
1622067000000|2021-05-26 22:10:00|114.79|112.59|114.49|112.29|114.79|112.59|114.19|111.99|0
1622067300000|2021-05-26 22:15:00|114.42|112.22|114.04|111.84|114.79|112.59|114.04|111.84|0
1622067600000|2021-05-26 22:20:00|113.89|111.69|114.04|111.84|114.19|111.99|113.89|111.69|0
1622067900000|2021-05-26 22:25:00|114.19|111.99|114.18|111.98|114.19|111.99|113.74|111.54|0
1622068200000|2021-05-26 22:30:00|114.48|112.28|114.93|112.73|115.08|112.88|114.33|112.13|0
1622068500000|2021-05-26 22:35:00|114.78|112.58|115.53|113.33|115.53|113.33|114.78|112.58|0
1622068800000|2021-05-26 22:40:00|115.83|113.63|115.38|113.18|115.83|113.63|115.23|113.03|0
1622069100000|2021-05-26 22:45:00|115.46|113.26|115.68|113.48|115.68|113.48|115.23|113.03|0
1622069400000|2021-05-26 22:50:00|115.61|113.41|115.68|113.48|115.83|113.63|115.52|113.32|0
1622069700000|2021-05-26 22:55:00|115.6|113.4|115.97|113.77|116.13|113.93|115.52|113.32|0
1622070000000|2021-05-26 23:00:00|116.13|113.93|116.43|114.23|116.58|114.38|115.9|113.7|0
1622070300000|2021-05-26 23:05:00|116.58|114.38|116.88|114.68|116.88|114.68|116.27|114.07|0
1622070600000|2021-05-26 23:10:00|117.03|114.83|116.57|114.37|117.18|114.98|116.27|114.07|0
1622070900000|2021-05-26 23:15:00|116.42|114.22|116.87|114.67|117.03|114.83|116.42|114.22|0
1622071200000|2021-05-26 23:20:00|117.03|114.83|116.42|114.22|117.26|115.06|116.34|114.14|0
1622071500000|2021-05-26 23:25:00|116.49|114.29|116.26|114.06|116.72|114.52|116.26|114.06|0
1622071800000|2021-05-26 23:30:00|116.34|114.14|116.41|114.21|116.56|114.36|116.26|114.06|0
1622072100000|2021-05-26 23:35:00|116.26|114.06|116.56|114.36|116.71|114.51|116.26|114.06|0
1622072400000|2021-05-26 23:40:00|116.71|114.51|116.86|114.66|116.86|114.66|116.56|114.36|0
1622072700000|2021-05-26 23:45:00|116.79|114.59|117.16|114.96|117.32|115.12|116.71|114.51|0
1622073000000|2021-05-26 23:50:00|117.31|115.11|116.4|114.2|117.31|115.11|116.25|114.05|0
1622073300000|2021-05-26 23:55:00|116.33|114.13|115.94|113.74|116.55|114.35|115.94|113.74|0
1622073600000|2021-05-27 00:00:00|116.25|114.05|115.87|113.67|116.55|114.35|115.19|112.99|0
1622073900000|2021-05-27 00:05:00|115.94|113.74|116.39|114.19|116.39|114.19|115.64|113.44|0
1622074200000|2021-05-27 00:10:00|116.47|114.27|116.09|113.89|116.62|114.42|115.63|113.43|0
1622074500000|2021-05-27 00:15:00|116.16|113.96|116.84|114.64|116.84|114.64|115.93|113.73|0
1622074800000|2021-05-27 00:20:00|116.99|114.79|116.08|113.88|116.99|114.79|116.08|113.88|0
1622075100000|2021-05-27 00:25:00|116.16|113.96|116.38|114.18|116.38|114.18|115.93|113.73|0
1622075400000|2021-05-27 00:30:00|116.23|114.03|116.23|114.03|116.38|114.18|116.08|113.88|0
1622075700000|2021-05-27 00:35:00|116.38|114.18|116.68|114.48|116.83|114.63|116.23|114.03|0
1622076000000|2021-05-27 00:40:00|116.83|114.63|118.36|116.16|119.12|116.92|116.83|114.63|0
1622076300000|2021-05-27 00:45:00|118.51|116.31|118.35|116.15|118.97|116.77|118.35|116.15|0
1622076600000|2021-05-27 00:50:00|118.2|116|117.74|115.54|118.66|116.46|117.59|115.39|0
1622076900000|2021-05-27 00:55:00|117.66|115.46|117.28|115.08|117.89|115.69|117.2|115|0
1622077200000|2021-05-27 01:00:00|117.43|115.23|117.43|115.23|117.73|115.53|117.12|114.92|0
1622077500000|2021-05-27 01:05:00|117.51|115.31|118.96|116.76|119.57|117.37|117.12|114.92|0
1622077800000|2021-05-27 01:10:00|118.8|116.6|119.72|117.52|120.03|117.83|118.8|116.6|0
1622078100000|2021-05-27 01:15:00|119.88|117.68|120.34|118.14|120.49|118.29|119.41|117.21|0
1622078400000|2021-05-27 01:20:00|120.18|117.98|120.96|118.76|121.42|119.22|120.18|117.98|0
1622078700000|2021-05-27 01:25:00|120.8|118.6|120.18|117.98|121.11|118.91|120.18|117.98|0
1622079000000|2021-05-27 01:30:00|120.33|118.13|120.95|118.75|121.57|119.37|120.33|118.13|0
1622079300000|2021-05-27 01:35:00|121.11|118.91|121.96|119.76|122.19|119.99|120.95|118.75|0
1622079600000|2021-05-27 01:40:00|122.04|119.84|121.57|119.37|122.04|119.84|120.79|118.59|0
1622079900000|2021-05-27 01:45:00|121.49|119.29|121.1|118.9|121.88|119.68|120.94|118.74|0
1622080200000|2021-05-27 01:50:00|121.02|118.82|121.72|119.52|122.11|119.91|121.02|118.82|0
1622080500000|2021-05-27 01:55:00|121.8|119.6|120.63|118.43|121.87|119.67|120.63|118.43|0
1622080800000|2021-05-27 02:00:00|120.78|118.58|121.09|118.89|121.09|118.89|120.78|118.58|0
1622081100000|2021-05-27 02:05:00|120.93|118.73|120.31|118.11|120.93|118.73|120.16|117.96|0
1622081400000|2021-05-27 02:10:00|120.24|118.04|120.31|118.11|120.47|118.27|120.15|117.95|0
1622081700000|2021-05-27 02:15:00|120.15|117.95|120.62|118.42|120.62|118.42|120.15|117.95|0
1622082000000|2021-05-27 02:20:00|120.77|118.57|120.77|118.57|121.24|119.04|120.46|118.26|0
1622082300000|2021-05-27 02:25:00|120.92|118.72|120.92|118.72|121.08|118.88|120.77|118.57|0
1622082600000|2021-05-27 02:30:00|121.08|118.88|121.7|119.5|121.85|119.65|121.08|118.88|0
1622082900000|2021-05-27 02:35:00|121.54|119.34|120.92|118.72|121.7|119.5|120.76|118.56|0
1622083200000|2021-05-27 02:40:00|121.07|118.87|120.91|118.71|121.07|118.87|120.45|118.25|0
1622083500000|2021-05-27 02:45:00|120.76|118.56|120.14|117.94|120.76|118.56|120.14|117.94|0
1622083800000|2021-05-27 02:50:00|119.98|117.78|119.52|117.32|119.98|117.78|119.36|117.16|0
1622084100000|2021-05-27 02:55:00|119.44|117.24|119.98|117.78|120.13|117.93|119.44|117.24|0
1622084400000|2021-05-27 03:00:00|119.82|117.62|120.13|117.93|120.13|117.93|119.59|117.39|0
1622084700000|2021-05-27 03:05:00|119.97|117.77|120.13|117.93|120.75|118.55|119.97|117.77|0
1622085000000|2021-05-27 03:10:00|120.28|118.08|119.66|117.46|120.28|118.08|119.35|117.15|0
1622085300000|2021-05-27 03:15:00|119.59|117.39|119.5|117.3|119.97|117.77|119.35|117.15|0
1622085600000|2021-05-27 03:20:00|119.58|117.38|119.81|117.61|119.96|117.76|119.35|117.15|0
1622085900000|2021-05-27 03:25:00|119.65|117.45|119.65|117.45|119.96|117.76|119.5|117.3|0
1622086200000|2021-05-27 03:30:00|119.5|117.3|119.27|117.07|119.58|117.38|119.03|116.83|0
1622086500000|2021-05-27 03:35:00|119.19|116.99|118.65|116.45|119.34|117.14|118.42|116.22|0
1622086800000|2021-05-27 03:40:00|118.57|116.37|118.41|116.21|118.72|116.52|118.41|116.21|0
1622087100000|2021-05-27 03:45:00|118.57|116.37|118.56|116.36|118.57|116.37|118.34|116.14|0
1622087400000|2021-05-27 03:50:00|118.41|116.21|118.25|116.05|118.56|116.36|118.25|116.05|0
1622087700000|2021-05-27 03:55:00|117.95|115.75|118.4|116.2|118.56|116.36|117.95|115.75|0
1622088000000|2021-05-27 04:00:00|118.25|116.05|119.1|116.9|119.17|116.97|118.1|115.9|0
1622088300000|2021-05-27 04:05:00|119.02|116.82|119.48|117.28|119.63|117.43|119.02|116.82|0
1622088600000|2021-05-27 04:10:00|119.32|117.12|119.94|117.74|119.94|117.74|119.17|116.97|0
1622088900000|2021-05-27 04:15:00|119.78|117.58|119.78|117.58|119.94|117.74|119.47|117.27|0
1622089200000|2021-05-27 04:20:00|119.62|117.42|119.47|117.27|119.78|117.58|119.31|117.11|0
1622089500000|2021-05-27 04:25:00|119.39|117.19|119.62|117.42|119.77|117.57|119.31|117.11|0
1622089800000|2021-05-27 04:30:00|119.77|117.57|120.24|118.04|120.39|118.19|119.62|117.42|0
1622090100000|2021-05-27 04:35:00|120.08|117.88|120.08|117.88|120.39|118.19|119.77|117.57|0
1622090400000|2021-05-27 04:40:00|119.92|117.72|120.08|117.88|120.08|117.88|119.77|117.57|0
1622090700000|2021-05-27 04:45:00|119.92|117.72|119.76|117.56|120.07|117.87|119.61|117.41|0
1622091000000|2021-05-27 04:50:00|119.92|117.72|119.14|116.94|119.92|117.72|118.84|116.64|0
1622091300000|2021-05-27 04:55:00|119.3|117.1|119.14|116.94|119.45|117.25|118.99|116.79|0
1622091600000|2021-05-27 05:00:00|118.99|116.79|119.29|117.09|119.6|117.4|118.99|116.79|0
1622091900000|2021-05-27 05:05:00|119.37|117.17|120.53|118.33|120.68|118.48|119.37|117.17|0
1622092200000|2021-05-27 05:10:00|120.68|118.48|120.83|118.63|121.23|119.03|120.45|118.25|0
1622092500000|2021-05-27 05:15:00|120.91|118.71|121.42|119.22|121.73|119.53|120.83|118.63|0
1622092800000|2021-05-27 05:20:00|121.58|119.38|121.89|119.69|121.89|119.69|121.42|119.22|0
1622093100000|2021-05-27 05:25:00|121.81|119.61|121.57|119.37|121.89|119.69|121.26|119.06|0
1622093400000|2021-05-27 05:30:00|121.73|119.53|120.95|118.75|121.73|119.53|120.8|118.6|0
1622093700000|2021-05-27 05:35:00|120.8|118.6|121.41|119.21|121.57|119.37|120.8|118.6|0
1622094000000|2021-05-27 05:40:00|121.57|119.37|119.86|117.66|121.57|119.37|119.79|117.59|0
1622094300000|2021-05-27 05:45:00|119.79|117.59|119.71|117.51|120.33|118.13|119.55|117.35|0
1622094600000|2021-05-27 05:50:00|119.63|117.43|118.63|116.43|119.79|117.59|118.17|115.97|0
1622094900000|2021-05-27 05:55:00|118.71|116.51|118.71|116.51|119.09|116.89|118.48|116.28|0
1622095200000|2021-05-27 06:00:00|118.63|116.43|119.09|116.89|119.55|117.35|118.32|116.12|0
1622095500000|2021-05-27 06:05:00|118.93|116.73|119.24|117.04|119.54|117.34|118.4|116.2|0
1622095800000|2021-05-27 06:10:00|119.39|117.19|119.54|117.34|119.85|117.65|119.39|117.19|0
1622096100000|2021-05-27 06:15:00|119.69|117.49|119.16|116.96|119.85|117.65|119.16|116.96|0
1622096400000|2021-05-27 06:20:00|119.23|117.03|119.69|117.49|119.69|117.49|119.16|116.96|0
1622096700000|2021-05-27 06:25:00|119.84|117.64|119.84|117.64|120.15|117.95|119.84|117.64|0
1622097000000|2021-05-27 06:30:00|119.99|117.79|120.45|118.25|120.61|118.41|119.69|117.49|0
1622097300000|2021-05-27 06:35:00|120.3|118.1|120.45|118.25|120.61|118.41|120.3|118.1|0
1622097600000|2021-05-27 06:40:00|120.61|118.41|122.15|119.95|122.62|120.42|120.61|118.41|0
1622097900000|2021-05-27 06:45:00|122.47|120.27|123.87|121.67|125.6|123.4|121.92|119.72|0
1622098200000|2021-05-27 06:50:00|124.03|121.83|123.87|121.67|124.97|122.77|123.24|121.04|0
1622098500000|2021-05-27 06:55:00|123.95|121.75|123.39|121.19|124.18|121.98|123.01|120.81|0
1622098800000|2021-05-27 07:00:00|123.71|121.51|121.06|118.86|124.1|121.9|121.06|118.86|0
1622099100000|2021-05-27 07:05:00|120.7|118.9|121.63|119.83|121.63|119.83|120.47|118.67|0
1622099400000|2021-05-27 07:10:00|121.47|119.67|121.63|119.83|121.94|120.14|120.85|119.05|0
1622099700000|2021-05-27 07:15:00|121.71|119.91|122.02|120.22|122.72|120.92|121.31|119.51|0
1622100000000|2021-05-27 07:20:00|122.09|120.29|121.31|119.51|122.4|120.6|120.85|119.05|0
1622100300000|2021-05-27 07:25:00|121.47|119.67|120.84|119.04|121.62|119.82|120.69|118.89|0
1622100600000|2021-05-27 07:30:00|120.69|118.89|122.71|120.91|122.79|120.99|120.53|118.73|0
1622100900000|2021-05-27 07:35:00|122.55|120.75|123.49|121.69|123.8|122|122.39|120.59|0
1622101200000|2021-05-27 07:40:00|123.64|121.84|122.39|120.59|123.96|122.16|122.39|120.59|0
1622101500000|2021-05-27 07:45:00|122.55|120.75|122.54|120.74|122.86|121.06|122.39|120.59|0
1622101800000|2021-05-27 07:50:00|122.39|120.59|122.7|120.9|123.48|121.68|122.39|120.59|0
1622102100000|2021-05-27 07:55:00|122.78|120.98|122.23|120.43|123.17|121.37|121.84|120.04|0
1622102400000|2021-05-27 08:00:00|122.07|120.27|120.05|118.25|122.07|120.27|119.9|118.1|0
1622102700000|2021-05-27 08:05:00|119.9|118.1|120.28|118.48|120.51|118.71|119.74|117.94|0
1622103000000|2021-05-27 08:10:00|120.2|118.4|120.05|118.25|120.36|118.56|119.89|118.09|0
1622103300000|2021-05-27 08:15:00|119.97|118.17|120.66|118.86|120.66|118.86|119.89|118.09|0
1622103600000|2021-05-27 08:20:00|120.51|118.71|119.48|117.68|120.66|118.86|119.32|117.52|0
1622103900000|2021-05-27 08:25:00|119.32|117.52|119.17|117.37|119.63|117.83|119.17|117.37|0
1622104200000|2021-05-27 08:30:00|119.32|117.52|119.47|117.67|119.78|117.98|119.01|117.21|0
1622104500000|2021-05-27 08:35:00|119.78|117.98|120.4|118.6|120.71|118.91|119.63|117.83|0
1622104800000|2021-05-27 08:40:00|120.48|118.68|120.55|118.75|120.71|118.91|120.24|118.44|0
1622105100000|2021-05-27 08:45:00|120.71|118.91|121.48|119.68|121.8|120|120.4|118.6|0
1622105400000|2021-05-27 08:50:00|121.33|119.53|122.58|120.78|122.58|120.78|121.17|119.37|0
1622105700000|2021-05-27 08:55:00|122.42|120.62|122.1|120.3|122.89|121.09|121.79|119.99|0
1622106000000|2021-05-27 09:00:00|122.03|120.23|121.94|120.14|122.89|121.09|121.48|119.68|0
1622106300000|2021-05-27 09:05:00|121.79|119.99|121.79|119.99|122.26|120.46|121.63|119.83|0
1622106600000|2021-05-27 09:10:00|121.47|119.67|121.31|119.51|121.63|119.83|121|119.2|0
1622106900000|2021-05-27 09:15:00|121.16|119.36|121.47|119.67|121.55|119.75|121.16|119.36|0
1622107200000|2021-05-27 09:20:00|121.31|119.51|121.78|119.98|121.93|120.13|121.15|119.35|0
1622107500000|2021-05-27 09:25:00|121.86|120.06|122.4|120.6|122.87|121.07|121.46|119.66|0
1622107800000|2021-05-27 09:30:00|122.56|120.76|121.93|120.13|122.56|120.76|121.7|119.9|0
1622108100000|2021-05-27 09:35:00|121.77|119.97|121.77|119.97|121.77|119.97|121.3|119.5|0
1622108400000|2021-05-27 09:40:00|121.69|119.89|122.71|120.91|122.71|120.91|121.46|119.66|0
1622108700000|2021-05-27 09:45:00|122.55|120.75|122.39|120.59|122.71|120.91|122.23|120.43|0
1622109000000|2021-05-27 09:50:00|122.23|120.43|122.07|120.27|122.23|120.43|121.45|119.65|0
1622109300000|2021-05-27 09:55:00|122.39|120.59|122.86|121.06|122.86|121.06|122.23|120.43|0
1622109600000|2021-05-27 10:00:00|122.7|120.9|122.85|121.05|123.64|121.84|122.54|120.74|0
1622109900000|2021-05-27 10:05:00|122.7|120.9|121.75|119.95|122.7|120.9|121.75|119.95|0
1622110200000|2021-05-27 10:10:00|121.6|119.8|121.75|119.95|121.75|119.95|121.21|119.41|0
1622110500000|2021-05-27 10:15:00|121.59|119.79|120.81|119.01|121.59|119.79|120.66|118.86|0
1622110800000|2021-05-27 10:20:00|120.97|119.17|121.12|119.32|121.43|119.63|120.81|119.01|0
1622111100000|2021-05-27 10:25:00|121.28|119.48|120.96|119.16|121.43|119.63|120.81|119.01|0
1622111400000|2021-05-27 10:30:00|121.12|119.32|121.12|119.32|121.27|119.47|121.12|119.32|0
1622111700000|2021-05-27 10:35:00|121.2|119.4|120.8|119|121.2|119.4|120.34|118.54|0
1622112000000|2021-05-27 10:40:00|120.65|118.85|120.72|118.92|121.11|119.31|120.49|118.69|0
1622112300000|2021-05-27 10:45:00|120.8|119|119.87|118.07|120.8|119|119.87|118.07|0
1622112600000|2021-05-27 10:50:00|119.95|118.15|120.48|118.68|120.64|118.84|119.71|117.91|0
1622112900000|2021-05-27 10:55:00|120.33|118.53|120.48|118.68|120.95|119.15|120.33|118.53|0
1622113200000|2021-05-27 11:00:00|120.41|118.61|119.55|117.75|120.48|118.68|119.24|117.44|0
1622113500000|2021-05-27 11:05:00|119.39|117.59|120.01|118.21|120.17|118.37|119.39|117.59|0
1622113800000|2021-05-27 11:10:00|120.16|118.36|119.85|118.05|120.47|118.67|119.54|117.74|0
1622114100000|2021-05-27 11:15:00|119.7|117.9|119.23|117.43|120.01|118.21|118.92|117.12|0
1622114400000|2021-05-27 11:20:00|119.31|117.51|119.31|117.51|119.54|117.74|119.23|117.43|0
1622114700000|2021-05-27 11:25:00|119.23|117.43|120|118.2|120.16|118.36|119.23|117.43|0
1622115000000|2021-05-27 11:30:00|119.92|118.12|120.15|118.35|120.46|118.66|119.69|117.89|0
1622115300000|2021-05-27 11:35:00|120|118.2|120.77|118.97|120.77|118.97|119.84|118.04|0
1622115600000|2021-05-27 11:40:00|120.93|119.13|120.92|119.12|121.24|119.44|120.46|118.66|0
1622115900000|2021-05-27 11:45:00|120.77|118.97|119.83|118.03|120.77|118.97|119.83|118.03|0
1622116200000|2021-05-27 11:50:00|119.76|117.96|119.06|117.26|119.99|118.19|119.06|117.26|0
1622116500000|2021-05-27 11:55:00|118.98|117.18|116.75|114.95|119.21|117.41|116.6|114.8|0
1622116800000|2021-05-27 12:00:00|116.6|114.8|116.14|114.34|116.6|114.8|111.93|110.13|0
1622117100000|2021-05-27 12:05:00|115.99|114.19|117.51|115.71|117.67|115.87|114.78|112.98|0
1622117400000|2021-05-27 12:10:00|117.67|115.87|117.05|115.25|117.97|116.17|116.44|114.64|0
1622117700000|2021-05-27 12:15:00|117.36|115.56|118.43|116.63|118.74|116.94|117.2|115.4|0
1622118000000|2021-05-27 12:20:00|118.35|116.55|118.12|116.32|118.58|116.78|117.66|115.86|0
1622118300000|2021-05-27 12:25:00|117.96|116.16|117.65|115.85|118.27|116.47|117.5|115.7|0
1622118600000|2021-05-27 12:30:00|117.58|115.78|113.71|111.91|119.27|117.47|113.71|111.91|0
1622118900000|2021-05-27 12:35:00|113.86|112.06|114.46|112.66|114.91|113.11|113.56|111.76|0
1622119200000|2021-05-27 12:40:00|114.16|112.36|115.21|113.41|115.51|113.71|113.7|111.9|0
1622119500000|2021-05-27 12:45:00|115.36|113.56|114.75|112.95|115.51|113.71|114.45|112.65|0
1622119800000|2021-05-27 12:50:00|114.83|113.03|114.45|112.65|115.21|113.41|114.15|112.35|0
1622120100000|2021-05-27 12:55:00|114.53|112.73|112.65|110.85|114.6|112.8|112.65|110.85|0
1622120400000|2021-05-27 13:00:00|112.79|110.99|112.34|110.54|112.94|111.14|111.31|109.51|0
1622120700000|2021-05-27 13:05:00|112.49|110.69|112.19|110.39|112.94|111.14|111.75|109.95|0
1622121000000|2021-05-27 13:10:00|112.27|110.47|109.97|108.17|112.34|110.54|109.53|107.73|0
1622121300000|2021-05-27 13:15:00|109.9|108.1|109.67|107.87|110.85|109.05|109.38|107.58|0
1622121600000|2021-05-27 13:20:00|109.52|107.72|109.52|107.72|109.67|107.87|109.08|107.28|0
1622121900000|2021-05-27 13:25:00|109.37|107.57|108.35|106.55|109.52|107.72|107.19|105.39|0
1622122200000|2021-05-27 13:30:00|108.49|106.69|108.05|106.25|108.93|107.13|106.89|105.09|0
1622122500000|2021-05-27 13:35:00|107.91|106.11|107.46|105.66|109.29|107.49|106.6|104.8|0
1622122800000|2021-05-27 13:40:00|107.61|105.81|106.68|104.88|107.61|105.81|105.24|103.44|0
1622123100000|2021-05-27 13:45:00|106.53|104.73|108.28|106.48|109.16|107.36|106.53|104.73|0
1622123400000|2021-05-27 13:50:00|107.99|106.19|107.55|105.75|108.28|106.48|106.82|105.02|0
1622123700000|2021-05-27 13:55:00|107.4|105.6|108.27|106.47|108.71|106.91|107.11|105.31|0
1622124000000|2021-05-27 14:00:00|107.98|106.18|107.98|106.18|109.89|108.09|107.69|105.89|0
1622124300000|2021-05-27 14:05:00|108.27|106.47|107.97|106.17|108.93|107.13|107.54|105.74|0
1622124600000|2021-05-27 14:10:00|107.83|106.03|106.49|104.69|107.97|106.17|106.2|104.4|0
1622124900000|2021-05-27 14:15:00|106.34|104.54|105.62|103.82|106.78|104.98|105.18|103.38|0
1622125200000|2021-05-27 14:20:00|105.91|104.11|106.92|105.12|106.92|105.12|105.76|103.96|0
1622125500000|2021-05-27 14:25:00|106.78|104.98|106.34|104.54|107.36|105.56|106.05|104.25|0
1622125800000|2021-05-27 14:30:00|106.19|104.39|105.46|103.66|106.34|104.54|105.46|103.66|0
1622126100000|2021-05-27 14:35:00|105.32|103.52|104.88|103.08|105.46|103.66|104.74|102.94|0
1622126400000|2021-05-27 14:40:00|105.03|103.23|104.45|102.65|105.6|103.8|104.3|102.5|0
1622126700000|2021-05-27 14:45:00|104.52|102.72|104.3|102.5|104.73|102.93|104.16|102.36|0
1622127000000|2021-05-27 14:50:00|104.44|102.64|107.05|105.25|109.41|107.61|104.44|102.64|0
1622127300000|2021-05-27 14:55:00|106.91|105.11|107.63|105.83|108.52|106.72|106.47|104.67|0
1622127600000|2021-05-27 15:00:00|107.2|105.4|108.81|107.01|108.81|107.01|106.83|105.03|0
1622127900000|2021-05-27 15:05:00|108.74|106.94|107.48|105.68|109.1|107.3|107.41|105.61|0
1622128200000|2021-05-27 15:10:00|107.63|105.83|107.48|105.68|108.07|106.27|107.19|105.39|0
1622128500000|2021-05-27 15:15:00|107.33|105.53|107.04|105.24|108.21|106.41|107.04|105.24|0
1622128800000|2021-05-27 15:20:00|106.89|105.09|107.33|105.53|107.48|105.68|106.74|104.94|0
1622129100000|2021-05-27 15:25:00|107.18|105.38|108.78|106.98|108.78|106.98|106.14|104.34|0
1622129400000|2021-05-27 15:30:00|108.93|107.13|108.93|107.13|110.72|108.92|108.42|106.62|0
1622129700000|2021-05-27 15:35:00|109.08|107.28|108.04|106.24|109.08|107.28|108.04|106.24|0
1622130000000|2021-05-27 15:40:00|107.89|106.09|107.45|105.65|107.89|106.09|107.01|105.21|0
1622130300000|2021-05-27 15:45:00|107.59|105.79|107.52|105.72|107.59|105.79|107|105.2|0
1622130600000|2021-05-27 15:50:00|107.59|105.79|107.29|105.49|107.59|105.79|107|105.2|0
1622130900000|2021-05-27 15:55:00|107.15|105.35|106.05|104.25|107.15|105.35|105.54|103.74|0
1622131200000|2021-05-27 16:00:00|106.12|104.32|105.82|104.02|106.26|104.46|105.39|103.59|0
1622131500000|2021-05-27 16:05:00|105.97|104.17|105.97|104.17|106.41|104.61|105.53|103.73|0
1622131800000|2021-05-27 16:10:00|106.04|104.24|105.67|103.87|106.04|104.24|105.53|103.73|0
1622132100000|2021-05-27 16:15:00|105.53|103.73|105.52|103.72|105.67|103.87|105.23|103.43|0
1622132400000|2021-05-27 16:20:00|105.67|103.87|105.38|103.58|105.67|103.87|105.23|103.43|0
1622132700000|2021-05-27 16:25:00|105.23|103.43|105.96|104.16|105.96|104.16|105.09|103.29|0
1622133000000|2021-05-27 16:30:00|105.81|104.01|105.66|103.86|106.25|104.45|105.37|103.57|0
1622133300000|2021-05-27 16:35:00|105.52|103.72|105.95|104.15|106.39|104.59|105.52|103.72|0
1622133600000|2021-05-27 16:40:00|105.81|104.01|106.24|104.44|106.68|104.88|105.66|103.86|0
1622133900000|2021-05-27 16:45:00|106.32|104.52|105.6|103.8|106.32|104.52|104.57|102.77|0
1622134200000|2021-05-27 16:50:00|105.45|103.65|105.45|103.65|105.75|103.95|105.3|103.5|0
1622134500000|2021-05-27 16:55:00|105.3|103.5|105.45|103.65|105.74|103.94|105.01|103.21|0
1622134800000|2021-05-27 17:00:00|105.38|103.58|105.89|104.09|105.89|104.09|104.56|102.76|0
1622135100000|2021-05-27 17:05:00|105.74|103.94|105.3|103.5|105.89|104.09|105.15|103.35|0
1622135400000|2021-05-27 17:10:00|105.29|103.49|105.29|103.49|105.89|104.09|105|103.2|0
1622135700000|2021-05-27 17:15:00|105.59|103.79|105.44|103.64|106.11|104.31|105.14|103.34|0
1622136000000|2021-05-27 17:20:00|105.29|103.49|105.73|103.93|105.88|104.08|105.29|103.49|0
1622136300000|2021-05-27 17:25:00|105.58|103.78|106.25|104.45|106.32|104.52|105.58|103.78|0
1622136600000|2021-05-27 17:30:00|106.17|104.37|106.32|104.52|106.77|104.97|106.02|104.22|0
1622136900000|2021-05-27 17:35:00|106.17|104.37|107.51|105.71|109.16|107.36|105.87|104.07|0
1622137200000|2021-05-27 17:40:00|107.36|105.56|107.95|106.15|108.25|106.45|107.21|105.41|0
1622137500000|2021-05-27 17:45:00|107.8|106|107.35|105.55|108.4|106.6|107.2|105.4|0
1622137800000|2021-05-27 17:50:00|107.5|105.7|107.65|105.85|107.65|105.85|107.05|105.25|0
1622138100000|2021-05-27 17:55:00|107.5|105.7|107.5|105.7|107.95|106.15|107.2|105.4|0
1622138400000|2021-05-27 18:00:00|107.65|105.85|108.39|106.59|108.7|106.9|107.35|105.55|0
1622138700000|2021-05-27 18:05:00|108.47|106.67|109.14|107.34|109.45|107.65|108.24|106.44|0
1622139000000|2021-05-27 18:10:00|109.29|107.49|109.9|108.1|110.05|108.25|109.14|107.34|0
1622139300000|2021-05-27 18:15:00|110.05|108.25|109.74|107.94|110.35|108.55|109.74|107.94|0
1622139600000|2021-05-27 18:20:00|109.89|108.09|110.2|108.4|110.2|108.4|109.37|107.57|0
1622139900000|2021-05-27 18:25:00|110.04|108.24|108.23|106.43|110.35|108.55|108.23|106.43|0
1622140200000|2021-05-27 18:30:00|108.68|106.88|108.68|106.88|109.28|107.48|108.53|106.73|0
1622140500000|2021-05-27 18:35:00|108.83|107.03|109.58|107.78|109.88|108.08|108.68|106.88|0
1622140800000|2021-05-27 18:40:00|109.43|107.63|109.58|107.78|110.26|108.46|109.43|107.63|0
1622141100000|2021-05-27 18:45:00|109.43|107.63|109.42|107.62|110.03|108.23|108.82|107.02|0
1622141400000|2021-05-27 18:50:00|109.27|107.47|108.37|106.57|109.27|107.47|108.37|106.57|0
1622141700000|2021-05-27 18:55:00|108.52|106.72|107.91|106.11|108.52|106.72|107.32|105.52|0
1622142000000|2021-05-27 19:00:00|108.21|106.41|109.5|107.7|110.02|108.22|108.06|106.26|0
1622142300000|2021-05-27 19:05:00|109.57|107.77|110.17|108.37|110.78|108.98|109.57|107.77|0
1622142600000|2021-05-27 19:10:00|110.02|108.22|109.11|107.31|110.48|108.68|108.66|106.86|0
1622142900000|2021-05-27 19:15:00|108.96|107.16|108.66|106.86|108.96|107.16|108.2|106.4|0
1622143200000|2021-05-27 19:20:00|108.81|107.01|109.1|107.3|109.94|108.14|108.5|106.7|0
1622143500000|2021-05-27 19:25:00|109.26|107.46|109.1|107.3|109.41|107.61|108.65|106.85|0
1622143800000|2021-05-27 19:30:00|108.8|107|108.95|107.15|109.78|107.98|108.8|107|0
1622144100000|2021-05-27 19:35:00|109.1|107.3|108.34|106.54|109.4|107.6|107.6|105.8|0
1622144400000|2021-05-27 19:40:00|108.49|106.69|108.79|106.99|108.79|106.99|107.44|105.64|0
1622144700000|2021-05-27 19:45:00|108.64|106.84|108.64|106.84|108.79|106.99|106.99|105.19|0
1622145000000|2021-05-27 19:50:00|108.94|107.14|107.29|105.49|109.39|107.59|107.14|105.34|0
1622145300000|2021-05-27 19:55:00|107.44|105.64|109.09|107.29|109.09|107.29|104.91|103.11|0
1622145600000|2021-05-27 20:00:00|110.3|108.5|105.94|104.14|110.75|108.95|105.94|104.14|0
1622145900000|2021-05-27 20:05:00|106.09|104.29|103.58|101.78|106.09|104.29|103.44|101.64|0
1622146200000|2021-05-27 20:10:00|103.73|101.93|102.64|100.84|103.73|101.93|102.27|100.47|0
1622146500000|2021-05-27 20:15:00|103.03|100.83|102.96|100.76|103.18|100.98|102.92|100.72|0
1622146800000|2021-05-27 20:20:00|102.99|100.79|102.96|100.76|103.14|100.94|102.86|100.66|0
1622147100000|2021-05-27 20:25:00|102.98|100.78|103.09|100.89|103.15|100.95|102.94|100.74|0
1622147400000|2021-05-27 20:30:00|103.12|100.92|102.54|100.34|103.27|101.07|102.39|100.19|0
1622147700000|2021-05-27 20:35:00|102.39|100.19|102.1|99.9|102.54|100.34|101.67|99.47|0
1622148000000|2021-05-27 20:40:00|102.24|100.04|102.24|100.04|102.68|100.48|101.95|99.75|0
1622148300000|2021-05-27 20:45:00|102.1|99.9|102.24|100.04|102.24|100.04|101.81|99.61|0
1622148600000|2021-05-27 20:50:00|102.09|99.89|101.66|99.46|102.24|100.04|101.23|99.03|0
1622148900000|2021-05-27 20:55:00|101.51|99.31|101.08|98.88|101.66|99.46|100.79|98.59|0
1622149200000|2021-05-27 21:00:00|101.34|99.14|101.4|99.2|101.57|99.37|101.34|99.14|0
1622149500000|2021-05-27 21:05:00|101.36|99.16|101.54|99.34|101.54|99.34|101.31|99.11|0
1622149800000|2021-05-27 21:10:00|101.53|99.33|101.42|99.22|101.57|99.37|101.23|99.03|0
1622150100000|2021-05-27 21:15:00|101.44|99.24|101.63|99.43|101.92|99.72|101.23|99.03|0
1622150400000|2021-05-27 21:20:00|101.6|99.4|101.89|99.69|101.91|99.71|101.6|99.4|0
1622150700000|2021-05-27 21:25:00|102|99.8|102.04|99.84|102.04|99.84|102|99.8|0
1622151000000|2021-05-27 21:30:00|102.08|99.88|102.19|99.99|102.19|99.99|101.81|99.61|0
1622151300000|2021-05-27 21:35:00|102.24|100.04|102.41|100.21|102.44|100.24|102.22|100.02|0
1622151600000|2021-05-27 21:40:00|102.37|100.17|102.46|100.26|102.52|100.32|102.35|100.15|0
1622151900000|2021-05-27 21:45:00|102.48|100.28|102.47|100.27|102.5|100.3|102.41|100.21|0
1622152200000|2021-05-27 21:50:00|102.45|100.25|102.43|100.23|102.5|100.3|102.26|100.06|0
1622152500000|2021-05-27 21:55:00|102.3|100.1|102.06|99.86|102.47|100.27|101.85|99.65|0
1622152800000|2021-05-27 22:00:00|101.33|99.13|101.11|98.91|101.4|99.2|100.68|98.48|0
1622153100000|2021-05-27 22:05:00|100.97|98.77|101.25|99.05|101.4|99.2|100.97|98.77|0
1622153400000|2021-05-27 22:10:00|101.11|98.91|101.04|98.84|101.25|99.05|100.9|98.7|0
1622153700000|2021-05-27 22:15:00|100.96|98.76|101.54|99.34|101.54|99.34|100.96|98.76|0
1622154000000|2021-05-27 22:20:00|101.39|99.19|101.39|99.19|101.39|99.19|101.25|99.05|0
1622154300000|2021-05-27 22:25:00|101.53|99.33|101.53|99.33|101.82|99.62|101.39|99.19|0
1622154600000|2021-05-27 22:30:00|101.68|99.48|101.75|99.55|101.82|99.62|101.67|99.47|0
1622154900000|2021-05-27 22:35:00|101.67|99.47|101.67|99.47|101.67|99.47|101.67|99.47|0
1622155200000|2021-05-27 22:40:00|101.53|99.33|101.67|99.47|101.67|99.47|101.24|99.04|0
1622155500000|2021-05-27 22:45:00|101.52|99.32|101.31|99.11|101.67|99.47|101.23|99.03|0
1622155800000|2021-05-27 22:50:00|101.23|99.03|101.37|99.17|101.52|99.32|101.23|99.03|0
1622156100000|2021-05-27 22:55:00|101.23|99.03|101.23|99.03|101.23|99.03|101.08|98.88|0
1622156400000|2021-05-27 23:00:00|101.08|98.88|101.37|99.17|101.37|99.17|101.08|98.88|0
1622156700000|2021-05-27 23:05:00|101.44|99.24|101.65|99.45|101.65|99.45|101.37|99.17|0
1622157000000|2021-05-27 23:10:00|101.51|99.31|101.65|99.45|101.8|99.6|101.51|99.31|0
1622157300000|2021-05-27 23:15:00|101.8|99.6|101.94|99.74|102.08|99.88|101.8|99.6|0
1622157600000|2021-05-27 23:20:00|101.79|99.59|102.08|99.88|102.08|99.88|101.65|99.45|0
1622157900000|2021-05-27 23:25:00|101.94|99.74|101.29|99.09|102.23|100.03|101.21|99.01|0
1622158200000|2021-05-27 23:30:00|101.21|99.01|99.35|97.15|101.21|99.01|99.06|96.86|0
1622158500000|2021-05-27 23:35:00|99.49|97.29|98.92|96.72|99.56|97.36|98.35|96.15|0
1622158800000|2021-05-27 23:40:00|98.77|96.57|98.63|96.43|99.2|97|98.63|96.43|0
1622159100000|2021-05-27 23:45:00|98.77|96.57|98.34|96.14|98.91|96.71|98.06|95.86|0
1622159400000|2021-05-27 23:50:00|98.48|96.28|98.48|96.28|98.91|96.71|98.2|96|0
1622159700000|2021-05-27 23:55:00|98.62|96.42|99.05|96.85|99.19|96.99|98.56|96.36|0
1622160000000|2021-05-28 00:00:00|98.98|96.78|99.19|96.99|99.19|96.99|97.91|95.71|0
1622160300000|2021-05-28 00:05:00|99.04|96.84|98.62|96.42|99.61|97.41|98.62|96.42|0
1622160600000|2021-05-28 00:10:00|98.69|96.49|98.19|95.99|98.76|96.56|98.05|95.85|0
1622160900000|2021-05-28 00:15:00|98.05|95.85|98.04|95.84|98.61|96.41|97.76|95.56|0
1622161200000|2021-05-28 00:20:00|98.19|95.99|97.9|95.7|98.19|95.99|97.34|95.14|0
1622161500000|2021-05-28 00:25:00|97.76|95.56|97.62|95.42|97.9|95.7|97.48|95.28|0
1622161800000|2021-05-28 00:30:00|97.76|95.56|97.61|95.41|97.9|95.7|97.47|95.27|0
1622162100000|2021-05-28 00:35:00|97.75|95.55|98.03|95.83|98.18|95.98|97.61|95.41|0
1622162400000|2021-05-28 00:40:00|98.11|95.91|98.46|96.26|98.46|96.26|97.82|95.62|0
1622162700000|2021-05-28 00:45:00|98.31|96.11|98.45|96.25|98.45|96.25|98.17|95.97|0
1622163000000|2021-05-28 00:50:00|98.31|96.11|98.73|96.53|98.73|96.53|98.17|95.97|0
1622163300000|2021-05-28 00:55:00|98.88|96.68|98.87|96.67|98.88|96.68|98.59|96.39|0
1622163600000|2021-05-28 01:00:00|99.02|96.82|99.01|96.81|99.16|96.96|98.59|96.39|0
1622163900000|2021-05-28 01:05:00|98.87|96.67|98.87|96.67|99.15|96.95|98.73|96.53|0
1622164200000|2021-05-28 01:10:00|98.8|96.6|99.43|97.23|99.58|97.38|98.73|96.53|0
1622164500000|2021-05-28 01:15:00|99.58|97.38|99.57|97.37|99.58|97.38|99.29|97.09|0
1622164800000|2021-05-28 01:20:00|99.43|97.23|99.57|97.37|100|97.8|99.43|97.23|0
1622165100000|2021-05-28 01:25:00|99.43|97.23|99.28|97.08|99.57|97.37|99.14|96.94|0
1622165400000|2021-05-28 01:30:00|99.43|97.23|99.14|96.94|99.57|97.37|98.71|96.51|0
1622165700000|2021-05-28 01:35:00|99.28|97.08|99.42|97.22|99.57|97.37|99.14|96.94|0
1622166000000|2021-05-28 01:40:00|99.28|97.08|99.28|97.08|99.28|97.08|98.99|96.79|0
1622166300000|2021-05-28 01:45:00|99.13|96.93|99.27|97.07|99.42|97.22|98.85|96.65|0
1622166600000|2021-05-28 01:50:00|99.21|97.01|99.41|97.21|99.42|97.22|99.13|96.93|0
1622166900000|2021-05-28 01:55:00|99.56|97.36|100.13|97.93|100.56|98.36|99.56|97.36|0
1622167200000|2021-05-28 02:00:00|100.06|97.86|99.98|97.78|100.12|97.92|99.84|97.64|0
1622167500000|2021-05-28 02:05:00|100.12|97.92|99.98|97.78|100.12|97.92|99.69|97.49|0
1622167800000|2021-05-28 02:10:00|99.83|97.63|100.12|97.92|100.12|97.92|99.69|97.49|0
1622168100000|2021-05-28 02:15:00|100.05|97.85|100.26|98.06|100.26|98.06|99.97|97.77|0
1622168400000|2021-05-28 02:20:00|100.4|98.2|100.54|98.34|100.54|98.34|99.97|97.77|0
1622168700000|2021-05-28 02:25:00|100.47|98.27|101.19|98.99|101.26|99.06|100.11|97.91|0
1622169000000|2021-05-28 02:30:00|101.26|99.06|100.9|98.7|101.4|99.2|100.54|98.34|0
1622169300000|2021-05-28 02:35:00|100.97|98.77|100.82|98.62|101.11|98.91|100.82|98.62|0
1622169600000|2021-05-28 02:40:00|100.75|98.55|100.82|98.62|100.97|98.77|100.68|98.48|0
1622169900000|2021-05-28 02:45:00|100.68|98.48|100.82|98.62|100.96|98.76|100.67|98.47|0
1622170200000|2021-05-28 02:50:00|100.75|98.55|100.81|98.61|101.1|98.9|100.67|98.47|0
1622170500000|2021-05-28 02:55:00|100.96|98.76|100.67|98.47|100.96|98.76|100.52|98.32|0
1622170800000|2021-05-28 03:00:00|100.52|98.32|99.95|97.75|100.52|98.32|99.81|97.61|0
1622171100000|2021-05-28 03:05:00|100.02|97.82|99.66|97.46|100.23|98.03|99.52|97.32|0
1622171400000|2021-05-28 03:10:00|99.8|97.6|99.51|97.31|99.8|97.6|99.45|97.25|0
1622171700000|2021-05-28 03:15:00|99.66|97.46|99.65|97.45|99.8|97.6|99.51|97.31|0
1622172000000|2021-05-28 03:20:00|99.51|97.31|99.51|97.31|99.8|97.6|99.51|97.31|0
1622172300000|2021-05-28 03:25:00|99.65|97.45|99.65|97.45|99.65|97.45|99.36|97.16|0
1622172600000|2021-05-28 03:30:00|99.79|97.59|99.65|97.45|99.93|97.73|99.65|97.45|0
1622172900000|2021-05-28 03:35:00|99.79|97.59|99.79|97.59|100.07|97.87|99.65|97.45|0
1622173200000|2021-05-28 03:40:00|99.93|97.73|99.93|97.73|99.93|97.73|99.79|97.59|0
1622173500000|2021-05-28 03:45:00|99.78|97.58|99.5|97.3|99.93|97.73|99.35|97.15|0
1622173800000|2021-05-28 03:50:00|99.43|97.23|99.35|97.15|99.43|97.23|99.07|96.87|0
1622174100000|2021-05-28 03:55:00|99.21|97.01|99.2|97|99.21|97.01|99.06|96.86|0
1622174400000|2021-05-28 04:00:00|99.35|97.15|99.49|97.29|99.49|97.29|99.35|97.15|0
1622174700000|2021-05-28 04:05:00|99.63|97.43|99.48|97.28|99.77|97.57|99.42|97.22|0
1622175000000|2021-05-28 04:10:00|99.42|97.22|99.62|97.42|99.77|97.57|99.34|97.14|0
1622175300000|2021-05-28 04:15:00|99.77|97.57|99.7|97.5|99.77|97.57|99.48|97.28|0
1622175600000|2021-05-28 04:20:00|99.76|97.56|99.76|97.56|99.91|97.71|99.48|97.28|0
1622175900000|2021-05-28 04:25:00|99.84|97.64|100.33|98.13|100.48|98.28|99.76|97.56|0
1622176200000|2021-05-28 04:30:00|100.41|98.21|100.19|97.99|100.41|98.21|100.04|97.84|0
1622176500000|2021-05-28 04:35:00|100.26|98.06|100.33|98.13|100.47|98.27|100.18|97.98|0
1622176800000|2021-05-28 04:40:00|100.26|98.06|100.18|97.98|100.33|98.13|100.18|97.98|0
1622177100000|2021-05-28 04:45:00|100.11|97.91|100.18|97.98|100.18|97.98|100.04|97.84|0
1622177400000|2021-05-28 04:50:00|100.32|98.12|99.75|97.55|100.32|98.12|99.75|97.55|0
1622177700000|2021-05-28 04:55:00|99.6|97.4|99.74|97.54|99.89|97.69|99.6|97.4|0
1622178000000|2021-05-28 05:00:00|99.6|97.4|99.46|97.26|99.74|97.54|99.31|97.11|0
1622178300000|2021-05-28 05:05:00|99.31|97.11|99.02|96.82|99.46|97.26|98.88|96.68|0
1622178600000|2021-05-28 05:10:00|98.88|96.68|99.52|97.32|99.59|97.39|98.88|96.68|0
1622178900000|2021-05-28 05:15:00|99.59|97.39|100.45|98.25|100.45|98.25|99.45|97.25|0
1622179200000|2021-05-28 05:20:00|100.59|98.39|100.45|98.25|100.74|98.54|100.3|98.1|0
1622179500000|2021-05-28 05:25:00|100.59|98.39|101.02|98.82|101.16|98.96|100.59|98.39|0
1622179800000|2021-05-28 05:30:00|101.1|98.9|101.88|99.68|102.03|99.83|101.1|98.9|0
1622180100000|2021-05-28 05:35:00|102.03|99.83|101.74|99.54|102.17|99.97|101.74|99.54|0
1622180400000|2021-05-28 05:40:00|101.59|99.39|101.59|99.39|101.74|99.54|101.01|98.81|0
1622180700000|2021-05-28 05:45:00|101.73|99.53|103.09|100.89|103.38|101.18|101.59|99.39|0
1622181000000|2021-05-28 05:50:00|102.94|100.74|103.08|100.88|103.09|100.89|102.51|100.31|0
1622181300000|2021-05-28 05:55:00|102.94|100.74|102.94|100.74|103.37|101.17|102.87|100.67|0
1622181600000|2021-05-28 06:00:00|103.08|100.88|102.79|100.59|103.37|101.17|102.79|100.59|0
1622181900000|2021-05-28 06:05:00|102.93|100.73|103.37|101.17|103.37|101.17|102.79|100.59|0
1622182200000|2021-05-28 06:10:00|103.36|101.16|103.22|101.02|103.36|101.16|103.07|100.87|0
1622182500000|2021-05-28 06:15:00|103.07|100.87|103.5|101.3|103.8|101.6|102.93|100.73|0
1622182800000|2021-05-28 06:20:00|103.65|101.45|104.08|101.88|104.23|102.03|103.65|101.45|0
1622183100000|2021-05-28 06:25:00|103.94|101.74|103.79|101.59|104.08|101.88|103.21|101.01|0
1622183400000|2021-05-28 06:30:00|103.93|101.73|103.5|101.3|103.93|101.73|103.35|101.15|0
1622183700000|2021-05-28 06:35:00|103.57|101.37|103.28|101.08|103.64|101.44|102.92|100.72|0
1622184000000|2021-05-28 06:40:00|103.35|101.15|103.49|101.29|103.64|101.44|103.2|101|0
1622184300000|2021-05-28 06:45:00|103.57|101.37|103.2|101|103.57|101.37|103.06|100.86|0
1622184600000|2021-05-28 06:50:00|103.05|100.85|103.2|101|103.34|101.14|102.91|100.71|0
1622184900000|2021-05-28 06:55:00|103.34|101.14|102.76|100.56|103.34|101.14|102.55|100.35|0
1622185200000|2021-05-28 07:00:00|102.62|100.42|103.02|100.82|103.77|101.57|101.53|99.33|0
1622185500000|2021-05-28 07:05:00|102.82|101.02|102.53|100.73|102.97|101.17|102.03|100.23|0
1622185800000|2021-05-28 07:10:00|102.38|100.58|101.44|99.64|102.82|101.02|101.44|99.64|0
1622186100000|2021-05-28 07:15:00|101.51|99.71|101.22|99.42|101.8|100|100.79|98.99|0
1622186400000|2021-05-28 07:20:00|101.37|99.57|101.36|99.56|101.94|100.14|101.08|99.28|0
1622186700000|2021-05-28 07:25:00|101.51|99.71|101.79|99.99|102.37|100.57|101.22|99.42|0
1622187000000|2021-05-28 07:30:00|101.94|100.14|101.94|100.14|102.52|100.72|101.94|100.14|0
1622187300000|2021-05-28 07:35:00|102.08|100.28|101.79|99.99|102.23|100.43|101.5|99.7|0
1622187600000|2021-05-28 07:40:00|101.64|99.84|101.21|99.41|101.79|99.99|101.21|99.41|0
1622187900000|2021-05-28 07:45:00|101.35|99.55|101.64|99.84|101.64|99.84|100.92|99.12|0
1622188200000|2021-05-28 07:50:00|101.5|99.7|101.2|99.4|101.93|100.13|101.2|99.4|0
1622188500000|2021-05-28 07:55:00|101.06|99.26|100.91|99.11|101.35|99.55|100.63|98.83|0
1622188800000|2021-05-28 08:00:00|100.77|98.97|100.05|98.25|100.77|98.97|99.91|98.11|0
1622189100000|2021-05-28 08:05:00|99.98|98.18|99.76|97.96|100.19|98.39|99.48|97.68|0
1622189400000|2021-05-28 08:10:00|99.91|98.11|100.12|98.32|100.62|98.82|99.9|98.1|0
1622189700000|2021-05-28 08:15:00|100.19|98.39|99.76|97.96|100.33|98.53|99.62|97.82|0
1622190000000|2021-05-28 08:20:00|99.9|98.1|100.33|98.53|100.33|98.53|99.61|97.81|0
1622190300000|2021-05-28 08:25:00|100.18|98.38|100.18|98.38|100.47|98.67|100.04|98.24|0
1622190600000|2021-05-28 08:30:00|100.11|98.31|100.04|98.24|100.32|98.52|100.04|98.24|0
1622190900000|2021-05-28 08:35:00|99.89|98.09|99.32|97.52|100.04|98.24|99.32|97.52|0
1622191200000|2021-05-28 08:40:00|99.46|97.66|99.6|97.8|100.03|98.23|99.46|97.66|0
1622191500000|2021-05-28 08:45:00|99.74|97.94|99.46|97.66|99.74|97.94|99.46|97.66|0
1622191800000|2021-05-28 08:50:00|99.6|97.8|99.45|97.65|99.74|97.94|99.31|97.51|0
1622192100000|2021-05-28 08:55:00|99.6|97.8|99.17|97.37|99.74|97.94|99.17|97.37|0
1622192400000|2021-05-28 09:00:00|99.31|97.51|99.16|97.36|99.45|97.65|99.16|97.36|0
1622192700000|2021-05-28 09:05:00|99.31|97.51|100.02|98.22|100.3|98.5|99.31|97.51|0
1622193000000|2021-05-28 09:10:00|100.16|98.36|99.59|97.79|100.16|98.36|99.45|97.65|0
1622193300000|2021-05-28 09:15:00|99.44|97.64|98.73|96.93|99.59|97.79|98.59|96.79|0
1622193600000|2021-05-28 09:20:00|98.59|96.79|98.87|97.07|98.95|97.15|98.45|96.65|0
1622193900000|2021-05-28 09:25:00|98.8|97|99.29|97.49|99.37|97.57|98.73|96.93|0
1622194200000|2021-05-28 09:30:00|99.23|97.43|99.43|97.63|99.58|97.78|99.01|97.21|0
1622194500000|2021-05-28 09:35:00|99.29|97.49|98.72|96.92|99.29|97.49|98.72|96.92|0
1622194800000|2021-05-28 09:40:00|98.58|96.78|98.58|96.78|98.72|96.92|98.58|96.78|0
1622195100000|2021-05-28 09:45:00|98.43|96.63|99|97.2|99|97.2|98.43|96.63|0
1622195400000|2021-05-28 09:50:00|99.28|97.48|99.71|97.91|99.99|98.19|99.14|97.34|0
1622195700000|2021-05-28 09:55:00|99.56|97.76|98.85|97.05|99.71|97.91|98.85|97.05|0
1622196000000|2021-05-28 10:00:00|98.99|97.19|98.71|96.91|98.99|97.19|98|96.2|0
1622196300000|2021-05-28 10:05:00|98.78|96.98|99.7|97.9|99.7|97.9|98.71|96.91|0
1622196600000|2021-05-28 10:10:00|99.84|98.04|99.13|97.33|99.98|98.18|99.06|97.26|0
1622196900000|2021-05-28 10:15:00|99.27|97.47|99.27|97.47|99.7|97.9|99.13|97.33|0
1622197200000|2021-05-28 10:20:00|99.12|97.32|99.26|97.46|99.55|97.75|99.12|97.32|0
1622197500000|2021-05-28 10:25:00|99.41|97.61|99.26|97.46|99.55|97.75|99.12|97.32|0
1622197800000|2021-05-28 10:30:00|99.12|97.32|99.12|97.32|99.26|97.46|98.97|97.17|0
1622198100000|2021-05-28 10:35:00|99.4|97.6|98.97|97.17|99.4|97.6|98.97|97.17|0
1622198400000|2021-05-28 10:40:00|99.05|97.25|98.97|97.17|99.4|97.6|98.97|97.17|0
1622198700000|2021-05-28 10:45:00|98.9|97.1|99.25|97.45|99.25|97.45|98.83|97.03|0
1622199000000|2021-05-28 10:50:00|99.32|97.52|98.05|96.25|99.39|97.59|97.97|96.17|0
1622199300000|2021-05-28 10:55:00|97.97|96.17|97.83|96.03|98.11|96.31|97.83|96.03|0
1622199600000|2021-05-28 11:00:00|97.97|96.17|97.54|95.74|98.33|96.53|97.54|95.74|0
1622199900000|2021-05-28 11:05:00|97.68|95.88|98.25|96.45|98.46|96.66|97.54|95.74|0
1622200200000|2021-05-28 11:10:00|98.11|96.31|98.39|96.59|98.67|96.87|98.1|96.3|0
1622200500000|2021-05-28 11:15:00|98.46|96.66|98.52|96.72|98.6|96.8|98.24|96.44|0
1622200800000|2021-05-28 11:20:00|98.67|96.87|98.66|96.86|98.95|97.15|98.52|96.72|0
1622201100000|2021-05-28 11:25:00|98.52|96.72|98.74|96.94|99.53|97.73|98.01|96.21|0
1622201400000|2021-05-28 11:30:00|98.88|97.08|98.88|97.08|99.17|97.37|98.74|96.94|0
1622201700000|2021-05-28 11:35:00|99.02|97.22|99.59|97.79|99.59|97.79|99.02|97.22|0
1622202000000|2021-05-28 11:40:00|99.45|97.65|99.16|97.36|99.52|97.72|99.02|97.22|0
1622202300000|2021-05-28 11:45:00|99.23|97.43|99.3|97.5|99.3|97.5|98.73|96.93|0
1622202600000|2021-05-28 11:50:00|99.16|97.36|99.44|97.64|99.73|97.93|99.16|97.36|0
1622202900000|2021-05-28 11:55:00|99.3|97.5|99.72|97.92|99.87|98.07|99.3|97.5|0
1622203200000|2021-05-28 12:00:00|99.58|97.78|99.58|97.78|99.72|97.92|99.44|97.64|0
1622203500000|2021-05-28 12:05:00|99.43|97.63|100.43|98.63|100.43|98.63|99.43|97.63|0
1622203800000|2021-05-28 12:10:00|100.29|98.49|101.15|99.35|101.29|99.49|100.29|98.49|0
1622204100000|2021-05-28 12:15:00|101|99.2|101|99.2|101.15|99.35|100.72|98.92|0
1622204400000|2021-05-28 12:20:00|100.86|99.06|101.14|99.34|101.29|99.49|100.43|98.63|0
1622204700000|2021-05-28 12:25:00|101.29|99.49|101.14|99.34|101.86|100.06|101.07|99.27|0
1622205000000|2021-05-28 12:30:00|101|99.2|100.85|99.05|101.57|99.77|99.7|97.9|0
1622205300000|2021-05-28 12:35:00|100.92|99.12|100.56|98.76|101.43|99.63|100.56|98.76|0
1622205600000|2021-05-28 12:40:00|100.42|98.62|100.41|98.61|100.7|98.9|100.41|98.61|0
1622205900000|2021-05-28 12:45:00|100.27|98.47|101.42|99.62|102.29|100.49|100.27|98.47|0
1622206200000|2021-05-28 12:50:00|101.27|99.47|101.99|100.19|102.28|100.48|101.13|99.33|0
1622206500000|2021-05-28 12:55:00|102.14|100.34|101.99|100.19|102.72|100.92|101.56|99.76|0
1622206800000|2021-05-28 13:00:00|101.85|100.05|101.55|99.75|101.99|100.19|101.41|99.61|0
1622207100000|2021-05-28 13:05:00|101.7|99.9|101.26|99.46|101.84|100.04|100.98|99.18|0
1622207400000|2021-05-28 13:10:00|101.41|99.61|101.55|99.75|101.69|99.89|101.26|99.46|0
1622207700000|2021-05-28 13:15:00|101.4|99.6|100.68|98.88|101.4|99.6|100.4|98.6|0
1622208000000|2021-05-28 13:20:00|100.83|99.03|100.54|98.74|100.97|99.17|100.54|98.74|0
1622208300000|2021-05-28 13:25:00|100.39|98.59|99.96|98.16|100.82|99.02|99.53|97.73|0
1622208600000|2021-05-28 13:30:00|99.89|98.09|100.65|98.85|101.23|99.43|99.39|97.59|0
1622208900000|2021-05-28 13:35:00|100.5|98.7|101.22|99.42|101.66|99.86|100.07|98.27|0
1622209200000|2021-05-28 13:40:00|100.93|99.13|101.51|99.71|101.66|99.86|100.64|98.84|0
1622209500000|2021-05-28 13:45:00|101.36|99.56|101.65|99.85|101.65|99.85|99.35|97.55|0
1622209800000|2021-05-28 13:50:00|101.94|100.14|100.64|98.84|102.96|101.16|100.64|98.84|0
1622210100000|2021-05-28 13:55:00|100.78|98.98|99.91|98.11|101.21|99.41|99.91|98.11|0
1622210400000|2021-05-28 14:00:00|99.63|97.83|100.63|98.83|101.64|99.84|99.05|97.25|0
1622210700000|2021-05-28 14:05:00|100.49|98.69|101.79|99.99|101.79|99.99|100.34|98.54|0
1622211000000|2021-05-28 14:10:00|101.93|100.13|102.08|100.28|102.51|100.71|101.06|99.26|0
1622211300000|2021-05-28 14:15:00|101.93|100.13|103.1|101.3|103.24|101.44|101.49|99.69|0
1622211600000|2021-05-28 14:20:00|102.95|101.15|103.68|101.88|103.68|101.88|102.65|100.85|0
1622211900000|2021-05-28 14:25:00|103.83|102.03|103.57|101.77|105.16|103.36|102.83|101.03|0
1622212200000|2021-05-28 14:30:00|103.42|101.62|101.29|99.49|103.42|101.62|101.21|99.41|0
1622212500000|2021-05-28 14:35:00|101.21|99.41|101.8|100|102.09|100.29|101.07|99.27|0
1622212800000|2021-05-28 14:40:00|101.65|99.85|101.37|99.57|101.8|100|100.19|98.39|0
1622213100000|2021-05-28 14:45:00|101.52|99.72|102.24|100.44|102.39|100.59|101.23|99.43|0
1622213400000|2021-05-28 14:50:00|102.1|100.3|101.66|99.86|102.39|100.59|101.37|99.57|0
1622213700000|2021-05-28 14:55:00|101.51|99.71|101.95|100.15|102.24|100.44|101.51|99.71|0
1622214000000|2021-05-28 15:00:00|101.8|100|101.94|100.14|102.53|100.73|101.51|99.71|0
1622214300000|2021-05-28 15:05:00|101.65|99.85|101.5|99.7|102.24|100.44|101.36|99.56|0
1622214600000|2021-05-28 15:10:00|101.36|99.56|101.07|99.27|101.36|99.56|100.92|99.12|0
1622214900000|2021-05-28 15:15:00|101.06|99.26|100.34|98.54|101.36|99.56|100.19|98.39|0
1622215200000|2021-05-28 15:20:00|100.19|98.39|100.05|98.25|100.48|98.68|99.9|98.1|0
1622215500000|2021-05-28 15:25:00|99.9|98.1|100.33|98.53|100.77|98.97|99.9|98.1|0
1622215800000|2021-05-28 15:30:00|100.48|98.68|100.47|98.67|100.62|98.82|99.75|97.95|0
1622216100000|2021-05-28 15:35:00|100.33|98.53|99.17|97.37|100.33|98.53|99.03|97.23|0
1622216400000|2021-05-28 15:40:00|99.03|97.23|98.88|97.08|99.32|97.52|98.74|96.94|0
1622216700000|2021-05-28 15:45:00|99.03|97.23|99.6|97.8|99.75|97.95|98.88|97.08|0
1622217000000|2021-05-28 15:50:00|99.46|97.66|99.31|97.51|99.74|97.94|99.31|97.51|0
1622217300000|2021-05-28 15:55:00|99.24|97.44|99.02|97.22|99.45|97.65|98.73|96.93|0
1622217600000|2021-05-28 16:00:00|99.16|97.36|98.44|96.64|99.31|97.51|98.38|96.58|0
1622217900000|2021-05-28 16:05:00|98.3|96.5|98.01|96.21|98.3|96.5|97.52|95.72|0
1622218200000|2021-05-28 16:10:00|98.15|96.35|97.72|95.92|98.37|96.57|97.72|95.92|0
1622218500000|2021-05-28 16:15:00|97.87|96.07|97.58|95.78|97.87|96.07|97.3|95.5|0
1622218800000|2021-05-28 16:20:00|97.44|95.64|97.72|95.92|98.15|96.35|97.44|95.64|0
1622219100000|2021-05-28 16:25:00|97.86|96.06|98|96.2|98.29|96.49|97.72|95.92|0
1622219400000|2021-05-28 16:30:00|98.14|96.34|97.57|95.77|98.29|96.49|97.57|95.77|0
1622219700000|2021-05-28 16:35:00|97.71|95.91|97.57|95.77|98.14|96.34|97.5|95.7|0
1622220000000|2021-05-28 16:40:00|97.64|95.84|97.85|96.05|97.99|96.19|97.57|95.77|0
1622220300000|2021-05-28 16:45:00|97.99|96.19|98.99|97.19|99.28|97.48|97.57|95.77|0
1622220600000|2021-05-28 16:50:00|99.14|97.34|99.42|97.62|99.42|97.62|98.99|97.19|0
1622220900000|2021-05-28 16:55:00|99.28|97.48|99.42|97.62|99.71|97.91|99.27|97.47|0
1622221200000|2021-05-28 17:00:00|99.27|97.47|98.84|97.04|99.27|97.47|98.7|96.9|0
1622221500000|2021-05-28 17:05:00|98.98|97.18|99.56|97.76|99.7|97.9|98.98|97.18|0
1622221800000|2021-05-28 17:10:00|99.7|97.9|100.57|98.77|100.57|98.77|99.41|97.61|0
1622222100000|2021-05-28 17:15:00|100.42|98.62|100.13|98.33|101|99.2|100.13|98.33|0
1622222400000|2021-05-28 17:20:00|100.27|98.47|100.71|98.91|101.43|99.63|100.13|98.33|0
1622222700000|2021-05-28 17:25:00|100.85|99.05|100.7|98.9|100.85|99.05|100.27|98.47|0
1622223000000|2021-05-28 17:30:00|100.85|99.05|100.12|98.32|100.85|99.05|99.83|98.03|0
1622223300000|2021-05-28 17:35:00|100.27|98.47|100.7|98.9|100.84|99.04|99.69|97.89|0
1622223600000|2021-05-28 17:40:00|100.84|99.04|100.55|98.75|101.21|99.41|100.41|98.61|0
1622223900000|2021-05-28 17:45:00|100.7|98.9|100.84|99.04|101.28|99.48|100.4|98.6|0
1622224200000|2021-05-28 17:50:00|100.77|98.97|100.11|98.31|101.13|99.33|100.11|98.31|0
1622224500000|2021-05-28 17:55:00|100.26|98.46|100.03|98.23|100.94|99.14|99.14|97.34|0
1622224800000|2021-05-28 18:00:00|99.74|97.94|99.59|97.79|100.02|98.22|99.52|97.72|0
1622225100000|2021-05-28 18:05:00|99.73|97.93|100.31|98.51|100.6|98.8|99.59|97.79|0
1622225400000|2021-05-28 18:10:00|100.46|98.66|101.04|99.24|101.18|99.38|100.16|98.36|0
1622225700000|2021-05-28 18:15:00|101.18|99.38|100.31|98.51|101.18|99.38|100.31|98.51|0
1622226000000|2021-05-28 18:20:00|100.6|98.8|100.16|98.36|100.74|98.94|100.16|98.36|0
1622226300000|2021-05-28 18:25:00|100.09|98.29|99.29|97.49|100.3|98.5|99.29|97.49|0
1622226600000|2021-05-28 18:30:00|99.43|97.63|99.43|97.63|100.01|98.21|99.43|97.63|0
1622226900000|2021-05-28 18:35:00|99.57|97.77|99.57|97.77|99.86|98.06|99.28|97.48|0
1622227200000|2021-05-28 18:40:00|99.71|97.91|98.99|97.19|99.86|98.06|98.99|97.19|0
1622227500000|2021-05-28 18:45:00|99.13|97.33|98.84|97.04|99.13|97.33|98.7|96.9|0
1622227800000|2021-05-28 18:50:00|98.92|97.12|98.98|97.18|99.56|97.76|98.77|96.97|0
1622228100000|2021-05-28 18:55:00|98.84|97.04|99.41|97.61|99.56|97.76|98.84|97.04|0
1622228400000|2021-05-28 19:00:00|99.56|97.76|99.41|97.61|100.14|98.34|99.27|97.47|0
1622228700000|2021-05-28 19:05:00|99.56|97.76|99.7|97.9|99.85|98.05|99.41|97.61|0
1622229000000|2021-05-28 19:10:00|99.84|98.04|100.86|99.06|101.45|99.65|99.84|98.04|0
1622229300000|2021-05-28 19:15:00|100.71|98.91|100.27|98.47|101.15|99.35|99.84|98.04|0
1622229600000|2021-05-28 19:20:00|100.2|98.4|100.13|98.33|100.56|98.76|99.98|98.18|0
1622229900000|2021-05-28 19:25:00|100.27|98.47|100.12|98.32|101|99.2|99.83|98.03|0
1622230200000|2021-05-28 19:30:00|100.27|98.47|100.41|98.61|101|99.2|99.54|97.74|0
1622230500000|2021-05-28 19:35:00|100.56|98.76|99.39|97.59|100.56|98.76|98.46|96.66|0
1622230800000|2021-05-28 19:40:00|99.54|97.74|100.55|98.75|100.99|99.19|99.39|97.59|0
1622231100000|2021-05-28 19:45:00|100.26|98.46|99.68|97.88|100.55|98.75|98.95|97.15|0
1622231400000|2021-05-28 19:50:00|99.39|97.59|102.3|100.5|102.89|101.09|98.81|97.01|0
1622231700000|2021-05-28 19:55:00|102.45|100.65|104.37|102.57|104.82|103.02|102.3|100.5|0
1622232000000|2021-05-28 20:00:00|103.19|101.39|103.63|101.83|103.63|101.83|101.86|100.06|0
1622232300000|2021-05-28 20:05:00|103.48|101.68|103.33|101.53|103.63|101.83|103.03|101.23|0
1622232600000|2021-05-28 20:10:00|103.18|101.38|103.26|101.46|103.55|101.75|103.18|101.38|0
1622530800000|2021-06-01 07:00:00|100.4|98.2|99.38|97.18|100.55|98.35|99.23|97.03|0
1622531100000|2021-06-01 07:05:00|99.32|97.52|99.03|97.23|100.05|98.25|98.74|96.94|0
1622531400000|2021-06-01 07:10:00|98.88|97.08|99.61|97.81|100.12|98.32|98.88|97.08|0
1622531700000|2021-06-01 07:15:00|99.46|97.66|98.88|97.08|99.75|97.95|98.88|97.08|0
1622532000000|2021-06-01 07:20:00|99.02|97.22|98.73|96.93|99.02|97.22|98.29|96.49|0
1622532300000|2021-06-01 07:25:00|98.87|97.07|97.86|96.06|98.87|97.07|97.71|95.91|0
1622532600000|2021-06-01 07:30:00|97.79|95.99|96.13|94.33|97.86|96.06|95.99|94.19|0
1622532900000|2021-06-01 07:35:00|96.27|94.47|96.13|94.33|96.56|94.76|95.99|94.19|0
1622533200000|2021-06-01 07:40:00|96.27|94.47|95.55|93.75|96.27|94.47|95.41|93.61|0
1622533500000|2021-06-01 07:45:00|95.27|93.47|95.41|93.61|95.7|93.9|94.84|93.04|0
1622533800000|2021-06-01 07:50:00|95.13|93.33|95.12|93.32|95.27|93.47|94.7|92.9|0
1622534100000|2021-06-01 07:55:00|94.98|93.18|94.13|92.33|95.41|93.61|94.06|92.26|0
1622534400000|2021-06-01 08:00:00|93.99|92.19|93.42|91.62|94.13|92.33|93.14|91.34|0
1622534700000|2021-06-01 08:05:00|93.28|91.48|94.41|92.61|94.69|92.89|93.14|91.34|0
1622535000000|2021-06-01 08:10:00|94.55|92.75|95.33|93.53|95.47|93.67|94.12|92.32|0
1622535300000|2021-06-01 08:15:00|95.4|93.6|95.25|93.45|95.4|93.6|94.83|93.03|0
1622535600000|2021-06-01 08:20:00|95.39|93.59|94.82|93.02|95.68|93.88|94.54|92.74|0
1622535900000|2021-06-01 08:25:00|94.96|93.16|95.83|94.03|96.11|94.31|94.68|92.88|0
1622536200000|2021-06-01 08:30:00|95.69|93.89|96.54|94.74|96.68|94.88|95.54|93.74|0
1622536500000|2021-06-01 08:35:00|96.39|94.59|96.68|94.88|96.89|95.09|96.25|94.45|0
1622536800000|2021-06-01 08:40:00|96.53|94.73|96.39|94.59|96.68|94.88|96.1|94.3|0
1622537100000|2021-06-01 08:45:00|96.25|94.45|96.24|94.44|96.39|94.59|95.96|94.16|0
1622537400000|2021-06-01 08:50:00|96.17|94.37|94.9|93.1|96.24|94.44|94.9|93.1|0
1622537700000|2021-06-01 08:55:00|94.96|93.16|93.98|92.18|94.96|93.16|93.7|91.9|0
1622538000000|2021-06-01 09:00:00|94.05|92.25|94.11|92.31|94.4|92.6|93.84|92.04|0
1622538300000|2021-06-01 09:05:00|94.4|92.6|94.39|92.59|94.53|92.73|94.11|92.31|0
1622538600000|2021-06-01 09:10:00|94.25|92.45|94.25|92.45|94.67|92.87|94.11|92.31|0
1622538900000|2021-06-01 09:15:00|94.11|92.31|93.2|91.4|94.25|92.45|92.71|90.91|0
1622539200000|2021-06-01 09:20:00|93.27|91.47|92.9|91.1|94.52|92.72|92.34|90.54|0
1622539500000|2021-06-01 09:25:00|92.76|90.96|92.62|90.82|93.04|91.24|92.62|90.82|0
1622539800000|2021-06-01 09:30:00|92.76|90.96|92.33|90.53|92.76|90.96|91.92|90.12|0
1622540100000|2021-06-01 09:35:00|92.47|90.67|92.33|90.53|92.61|90.81|92.19|90.39|0
1622540400000|2021-06-01 09:40:00|92.47|90.67|92.19|90.39|92.75|90.95|92.19|90.39|0
1622540700000|2021-06-01 09:45:00|92.05|90.25|92.33|90.53|92.61|90.81|91.77|89.97|0
1622541000000|2021-06-01 09:50:00|92.19|90.39|92.6|90.8|93.02|91.22|92.19|90.39|0
1622541300000|2021-06-01 09:55:00|92.46|90.66|92.88|91.08|93.16|91.36|92.46|90.66|0
1622541600000|2021-06-01 10:00:00|92.81|91.01|92.74|90.94|92.88|91.08|92.46|90.66|0
1622541900000|2021-06-01 10:05:00|92.67|90.87|93.28|91.48|93.63|91.83|92.46|90.66|0
1622542200000|2021-06-01 10:10:00|93.21|91.41|93.42|91.62|93.62|91.82|92.93|91.13|0
1622542500000|2021-06-01 10:15:00|93.34|91.54|93.06|91.26|93.48|91.68|93.06|91.26|0
1622542800000|2021-06-01 10:20:00|92.92|91.12|93.34|91.54|93.48|91.68|92.65|90.85|0
1622543100000|2021-06-01 10:25:00|93.48|91.68|93.27|91.47|93.48|91.68|93.2|91.4|0
1622543400000|2021-06-01 10:30:00|93.2|91.4|93.61|91.81|93.61|91.81|93.19|91.39|0
1622543700000|2021-06-01 10:35:00|93.75|91.95|93.47|91.67|94.17|92.37|93.47|91.67|0
1622544000000|2021-06-01 10:40:00|93.61|91.81|93.47|91.67|93.75|91.95|93.33|91.53|0
1622544300000|2021-06-01 10:45:00|93.33|91.53|93.46|91.66|93.74|91.94|93.33|91.53|0
1622544600000|2021-06-01 10:50:00|93.32|91.52|93.46|91.66|93.46|91.66|93.04|91.24|0
1622544900000|2021-06-01 10:55:00|93.6|91.8|93.25|91.45|93.6|91.8|93.04|91.24|0
1622545200000|2021-06-01 11:00:00|93.18|91.38|92.76|90.96|93.32|91.52|92.76|90.96|0
1622545500000|2021-06-01 11:05:00|92.9|91.1|92.07|90.27|93.04|91.24|92.07|90.27|0
1622545800000|2021-06-01 11:10:00|91.93|90.13|91.93|90.13|92.48|90.68|91.93|90.13|0
1622546100000|2021-06-01 11:15:00|91.79|89.99|91.37|89.57|91.79|89.99|91.24|89.44|0
1622546400000|2021-06-01 11:20:00|91.24|89.44|90.14|88.34|91.24|89.44|89.6|87.8|0
1622546700000|2021-06-01 11:25:00|90|88.2|90.82|89.02|90.96|89.16|89.87|88.07|0
1622547000000|2021-06-01 11:30:00|90.96|89.16|91.44|89.64|91.5|89.7|90.82|89.02|0
1622547300000|2021-06-01 11:35:00|91.36|89.56|91.5|89.7|91.78|89.98|91.36|89.56|0
1622547600000|2021-06-01 11:40:00|91.57|89.77|91.22|89.42|91.64|89.84|91.08|89.28|0
1622547900000|2021-06-01 11:45:00|91.36|89.56|91.77|89.97|91.91|90.11|91.36|89.56|0
1622548200000|2021-06-01 11:50:00|91.63|89.83|91.35|89.55|91.9|90.1|91.35|89.55|0
1622548500000|2021-06-01 11:55:00|91.63|89.83|91.21|89.41|91.63|89.83|91.08|89.28|0
1622548800000|2021-06-01 12:00:00|91.08|89.28|91.07|89.27|91.15|89.35|90.8|89|0
1622549100000|2021-06-01 12:05:00|91.21|89.41|91.07|89.27|91.48|89.68|90.93|89.13|0
1622549400000|2021-06-01 12:10:00|90.93|89.13|91.34|89.54|91.62|89.82|90.93|89.13|0
1622549700000|2021-06-01 12:15:00|91.48|89.68|91.2|89.4|91.75|89.95|90.93|89.13|0
1622550000000|2021-06-01 12:20:00|91.06|89.26|91.06|89.26|91.47|89.67|91.06|89.26|0
1622550300000|2021-06-01 12:25:00|90.92|89.12|90.92|89.12|91.06|89.26|90.78|88.98|0
1622550600000|2021-06-01 12:30:00|91.06|89.26|91.33|89.53|91.33|89.53|90.92|89.12|0
1622550900000|2021-06-01 12:35:00|91.26|89.46|91.46|89.66|91.6|89.8|91.19|89.39|0
1622551200000|2021-06-01 12:40:00|91.33|89.53|92.01|90.21|92.15|90.35|91.33|89.53|0
1622551500000|2021-06-01 12:45:00|92.15|90.35|92.28|90.48|92.98|91.18|92.01|90.21|0
1622551800000|2021-06-01 12:50:00|92.15|90.35|92.42|90.62|92.42|90.62|92.01|90.21|0
1622552100000|2021-06-01 12:55:00|92.28|90.48|91.86|90.06|92.28|90.48|91.86|90.06|0
1622552400000|2021-06-01 13:00:00|91.73|89.93|92.28|90.48|92.28|90.48|91.45|89.65|0
1622552700000|2021-06-01 13:05:00|92.35|90.55|92|90.2|92.55|90.75|91.86|90.06|0
1622553000000|2021-06-01 13:10:00|91.86|90.06|91.31|89.51|92|90.2|91.31|89.51|0
1622553300000|2021-06-01 13:15:00|91.38|89.58|91.3|89.5|91.72|89.92|91.03|89.23|0
1622553600000|2021-06-01 13:20:00|91.17|89.37|91.03|89.23|91.17|89.37|91.03|89.23|0
1622553900000|2021-06-01 13:25:00|91.16|89.36|89.52|87.72|91.3|89.5|89.52|87.72|0
1622554200000|2021-06-01 13:30:00|89.12|87.32|90.22|88.42|90.69|88.89|88.58|86.78|0
1622554500000|2021-06-01 13:35:00|90.5|88.7|94.08|92.28|94.5|92.7|90.22|88.42|0
1622554800000|2021-06-01 13:40:00|93.94|92.14|94.78|92.98|94.92|93.12|93.52|91.72|0
1622555100000|2021-06-01 13:45:00|94.64|92.84|96.7|94.9|96.7|94.9|94.36|92.56|0
1622555400000|2021-06-01 13:50:00|96.56|94.76|96.98|95.18|97.69|95.89|96.13|94.33|0
1622555700000|2021-06-01 13:55:00|97.12|95.32|96.69|94.89|98.26|96.46|96.13|94.33|0
1622556000000|2021-06-01 14:00:00|96.63|94.83|97.69|95.89|97.69|95.89|95.42|93.62|0
1622556300000|2021-06-01 14:05:00|97.83|96.03|97.12|95.32|98.4|96.6|96.69|94.89|0
1622556600000|2021-06-01 14:10:00|97.26|95.46|101.44|99.64|101.44|99.64|97.26|95.46|0
1622556900000|2021-06-01 14:15:00|101.58|99.78|103.81|102.01|105.28|103.48|101.58|99.78|0
1622557200000|2021-06-01 14:20:00|103.66|101.86|103.08|101.28|105.59|103.79|102.94|101.14|0
1622557500000|2021-06-01 14:25:00|103.01|101.21|102.64|100.84|104.19|102.39|102.64|100.84|0
1622557800000|2021-06-01 14:30:00|102.5|100.7|101.76|99.96|103.23|101.43|101.04|99.24|0
1622558100000|2021-06-01 14:35:00|101.62|99.82|103.95|102.15|104.25|102.45|101.4|99.6|0
1622558400000|2021-06-01 14:40:00|103.88|102.08|102.63|100.83|103.95|102.15|101.47|99.67|0
1622558700000|2021-06-01 14:45:00|102.78|100.98|105.87|104.07|106.17|104.37|102.63|100.83|0
1622559000000|2021-06-01 14:50:00|105.72|103.92|107.06|105.26|107.67|105.87|104.83|103.03|0
1622559300000|2021-06-01 14:55:00|106.92|105.12|106.02|104.22|108.27|106.47|106.02|104.22|0
1622559600000|2021-06-01 15:00:00|106.17|104.37|106.46|104.66|106.91|105.11|105.42|103.62|0
1622559900000|2021-06-01 15:05:00|106.16|104.36|106.01|104.21|107.66|105.86|105.86|104.06|0
1622560200000|2021-06-01 15:10:00|105.86|104.06|103.79|101.99|106.01|104.21|103.79|101.99|0
1622560500000|2021-06-01 15:15:00|103.93|102.13|102.93|101.13|104.82|103.02|102.93|101.13|0
1622560800000|2021-06-01 15:20:00|102.79|100.99|102.63|100.83|102.93|101.13|102.2|100.4|0
1622561100000|2021-06-01 15:25:00|102.49|100.69|102.63|100.83|103.08|101.28|102.19|100.39|0
1622561400000|2021-06-01 15:30:00|102.78|100.98|103.22|101.42|103.96|102.16|102.78|100.98|0
1622561700000|2021-06-01 15:35:00|103.07|101.27|101.38|99.58|103.07|101.27|101.16|99.36|0
1622562000000|2021-06-01 15:40:00|101.3|99.5|101.89|100.09|102.04|100.24|101.16|99.36|0
1622562300000|2021-06-01 15:45:00|101.74|99.94|102.62|100.82|103.81|102.01|101.74|99.94|0
1622562600000|2021-06-01 15:50:00|102.77|100.97|102.62|100.82|103.36|101.56|102.18|100.38|0
1622562900000|2021-06-01 15:55:00|102.47|100.67|102.17|100.37|102.77|100.97|101.66|99.86|0
1622563200000|2021-06-01 16:00:00|102.03|100.23|102.91|101.11|103.65|101.85|101.88|100.08|0
1622563500000|2021-06-01 16:05:00|103.06|101.26|103.94|102.14|104.69|102.89|102.76|100.96|0
1622563800000|2021-06-01 16:10:00|104.09|102.29|104.53|102.73|104.98|103.18|103.94|102.14|0
1622564100000|2021-06-01 16:15:00|104.68|102.88|105.4|103.6|106|104.2|104.09|102.29|0
1622564400000|2021-06-01 16:20:00|105.25|103.45|104.36|102.56|105.7|103.9|103.76|101.96|0
1622564700000|2021-06-01 16:25:00|104.5|102.7|104.21|102.41|104.5|102.7|103.61|101.81|0
1622565000000|2021-06-01 16:30:00|104.35|102.55|104.65|102.85|104.95|103.15|104.2|102.4|0
1622565300000|2021-06-01 16:35:00|104.35|102.55|104.64|102.84|104.8|103|104.05|102.25|0
1622565600000|2021-06-01 16:40:00|104.5|102.7|103.6|101.8|104.64|102.84|103.16|101.36|0
1622565900000|2021-06-01 16:45:00|103.46|101.66|104.19|102.39|104.19|102.39|103.46|101.66|0
1622566200000|2021-06-01 16:50:00|104.05|102.25|105.38|103.58|105.83|104.03|104.05|102.25|0
1622566500000|2021-06-01 16:55:00|105.46|103.66|105.53|103.73|106.28|104.48|105.46|103.66|0
1622566800000|2021-06-01 17:00:00|105.6|103.8|107.32|105.52|107.32|105.52|105.53|103.73|0
1622567100000|2021-06-01 17:05:00|107.48|105.68|107.8|106|108.84|107.04|106.96|105.16|0
1622567400000|2021-06-01 17:10:00|107.95|106.15|108.7|106.9|108.7|106.9|107.8|106|0
1622567700000|2021-06-01 17:15:00|108.85|107.05|109.3|107.5|109.38|107.58|108.4|106.6|0
1622568000000|2021-06-01 17:20:00|109.15|107.35|109.15|107.35|109.76|107.96|108.84|107.04|0
1622568300000|2021-06-01 17:25:00|109.22|107.42|109.14|107.34|109.45|107.65|108.69|106.89|0
1622568600000|2021-06-01 17:30:00|109.29|107.49|108.23|106.43|109.45|107.65|108.23|106.43|0
1622568900000|2021-06-01 17:35:00|108.38|106.58|108.38|106.58|108.91|107.11|108.23|106.43|0
1622569200000|2021-06-01 17:40:00|108.53|106.73|109.29|107.49|109.59|107.79|108.38|106.58|0
1622569500000|2021-06-01 17:45:00|109.13|107.33|108.98|107.18|109.59|107.79|108.38|106.58|0
1622569800000|2021-06-01 17:50:00|108.83|107.03|108.83|107.03|109.13|107.33|108.37|106.57|0
1622570100000|2021-06-01 17:55:00|108.98|107.18|107.47|105.67|108.98|107.18|107.32|105.52|0
1622570400000|2021-06-01 18:00:00|107.62|105.82|106.41|104.61|108.22|106.42|106.41|104.61|0
1622570700000|2021-06-01 18:05:00|106.56|104.76|107.16|105.36|107.16|105.36|105.97|104.17|0
1622571000000|2021-06-01 18:10:00|107.09|105.29|107.01|105.21|107.31|105.51|106.71|104.91|0
1622571300000|2021-06-01 18:15:00|106.86|105.06|106.26|104.46|107.01|105.21|106.26|104.46|0
1622571600000|2021-06-01 18:20:00|106.41|104.61|105.06|103.26|106.56|104.76|105.06|103.26|0
1622571900000|2021-06-01 18:25:00|105.21|103.41|104.77|102.97|105.36|103.56|104.77|102.97|0
1622572200000|2021-06-01 18:30:00|104.91|103.11|104.61|102.81|105.21|103.41|104.47|102.67|0
1622572500000|2021-06-01 18:35:00|104.47|102.67|103.73|101.93|104.61|102.81|103.43|101.63|0
1622572800000|2021-06-01 18:40:00|103.87|102.07|103.43|101.63|104.02|102.22|102.84|101.04|0
1622573100000|2021-06-01 18:45:00|103.58|101.78|103.43|101.63|103.87|102.07|103.14|101.34|0
1622573400000|2021-06-01 18:50:00|103.28|101.48|103.72|101.92|103.87|102.07|103.13|101.33|0
1622573700000|2021-06-01 18:55:00|103.57|101.77|103.13|101.33|103.72|101.92|102.98|101.18|0
1622574000000|2021-06-01 19:00:00|102.98|101.18|103.27|101.47|103.71|101.91|102.98|101.18|0
1622574300000|2021-06-01 19:05:00|103.42|101.62|104.3|102.5|104.74|102.94|103.42|101.62|0
1622574600000|2021-06-01 19:10:00|104.15|102.35|104.74|102.94|105.19|103.39|104.15|102.35|0
1622574900000|2021-06-01 19:15:00|104.89|103.09|105.03|103.23|105.33|103.53|104.59|102.79|0
1622575200000|2021-06-01 19:20:00|104.96|103.16|104.14|102.34|105.03|103.23|103.78|101.98|0
1622575500000|2021-06-01 19:25:00|104.29|102.49|105.77|103.97|105.77|103.97|104.14|102.34|0
1622575800000|2021-06-01 19:30:00|105.85|104.05|107.26|105.46|107.71|105.91|105.77|103.97|0
1622576100000|2021-06-01 19:35:00|107.11|105.31|107.56|105.76|108.16|106.36|106.96|105.16|0
1622576400000|2021-06-01 19:40:00|107.71|105.91|107.56|105.76|108.24|106.44|107.11|105.31|0
1622576700000|2021-06-01 19:45:00|107.71|105.91|105.16|103.36|107.71|105.91|105.16|103.36|0
1622577000000|2021-06-01 19:50:00|106.5|104.7|104.77|102.97|107.55|105.75|104.32|102.52|0
1622577300000|2021-06-01 19:55:00|104.62|102.82|106.87|105.07|107.02|105.22|104.62|102.82|0
1622577600000|2021-06-01 20:00:00|106.26|104.46|106.11|104.31|107.02|105.22|106.11|104.31|0
1622577900000|2021-06-01 20:05:00|106.26|104.46|104.61|102.81|106.26|104.46|104.61|102.81|0
1622578200000|2021-06-01 20:10:00|104.54|102.74|105.58|103.78|105.58|103.78|104.46|102.66|0
1622578500000|2021-06-01 20:15:00|105.78|103.58|105.66|103.46|105.91|103.71|105.53|103.33|0
1622578800000|2021-06-01 20:20:00|105.57|103.37|105.7|103.5|105.79|103.59|105.32|103.12|0
1622579100000|2021-06-01 20:25:00|105.72|103.52|105.72|103.52|105.74|103.54|105.57|103.37|0
1622579400000|2021-06-01 20:30:00|105.92|103.72|106.07|103.87|106.22|104.02|105.77|103.57|0
1622579700000|2021-06-01 20:35:00|106.22|104.02|105.92|103.72|106.22|104.02|105.62|103.42|0
1622580000000|2021-06-01 20:40:00|106.07|103.87|106.22|104.02|106.37|104.17|105.77|103.57|0
1622580300000|2021-06-01 20:45:00|106.06|103.86|106.97|104.77|106.97|104.77|105.91|103.71|0
1622580600000|2021-06-01 20:50:00|106.82|104.62|106.81|104.61|107.27|105.07|106.81|104.61|0
1622580900000|2021-06-01 20:55:00|106.96|104.76|106.81|104.61|106.96|104.76|106.51|104.31|0
1622581200000|2021-06-01 21:00:00|106.68|104.48|106.55|104.35|106.68|104.48|106.53|104.33|0
1622581500000|2021-06-01 21:05:00|106.72|104.52|106.68|104.48|106.72|104.52|106.63|104.43|0
1622581800000|2021-06-01 21:10:00|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1622582100000|2021-06-01 21:15:00|106.65|104.45|106.65|104.45|106.65|104.45|106.65|104.45|0
1622582400000|2021-06-01 21:20:00|106.51|104.31|106.71|104.51|106.71|104.51|106.51|104.31|0
1622582700000|2021-06-01 21:25:00|106.51|104.31|106.42|104.22|106.64|104.44|106.42|104.22|0
1622583000000|2021-06-01 21:30:00|106.51|104.31|106.4|104.2|106.51|104.31|106.18|103.98|0
1622583300000|2021-06-01 21:35:00|106.46|104.26|106.61|104.41|106.61|104.41|106.46|104.26|0
1622583600000|2021-06-01 21:40:00|106.46|104.26|106.83|104.63|106.83|104.63|106.46|104.26|0
1622583900000|2021-06-01 21:45:00|107.05|104.85|107.03|104.83|107.1|104.9|106.83|104.63|0
1622584200000|2021-06-01 21:50:00|107.05|104.85|106.89|104.69|107.05|104.85|106.87|104.67|0
1622584500000|2021-06-01 21:55:00|106.87|104.67|106.82|104.62|106.91|104.71|106.8|104.6|0
1622584800000|2021-06-01 22:00:00|107.08|104.88|108.97|106.77|109.21|107.01|106.78|104.58|0
1622585100000|2021-06-01 22:05:00|108.82|106.62|109.12|106.92|110.35|108.15|108.67|106.47|0
1622585400000|2021-06-01 22:10:00|108.97|106.77|109.2|107|109.28|107.08|108.74|106.54|0
1622585700000|2021-06-01 22:15:00|109.27|107.07|108.66|106.46|109.27|107.07|108.05|105.85|0
1622586000000|2021-06-01 22:20:00|108.51|106.31|108.66|106.46|108.81|106.61|108.05|105.85|0
1622586300000|2021-06-01 22:25:00|108.58|106.38|108.81|106.61|108.96|106.76|108.35|106.15|0
1622586600000|2021-06-01 22:30:00|108.96|106.76|108.65|106.45|109.11|106.91|108.58|106.38|0
1622586900000|2021-06-01 22:35:00|108.8|106.6|110.03|107.83|110.03|107.83|108.8|106.6|0
1622587200000|2021-06-01 22:40:00|109.87|107.67|109.87|107.67|110.8|108.6|109.72|107.52|0
1622587500000|2021-06-01 22:45:00|110.03|107.83|110.48|108.28|110.49|108.29|109.87|107.67|0
1622587800000|2021-06-01 22:50:00|110.41|108.21|110.02|107.82|110.48|108.28|110.02|107.82|0
1622588100000|2021-06-01 22:55:00|110.17|107.97|110.63|108.43|110.94|108.74|110.17|107.97|0
1622588400000|2021-06-01 23:00:00|110.71|108.51|109.71|107.51|111.25|109.05|109.71|107.51|0
1622588700000|2021-06-01 23:05:00|109.86|107.66|110.09|107.89|110.78|108.58|109.86|107.66|0
1622589000000|2021-06-01 23:10:00|110.01|107.81|110.32|108.12|110.32|108.12|109.7|107.5|0
1622589300000|2021-06-01 23:15:00|110.47|108.27|110.24|108.04|110.62|108.42|109.85|107.65|0
1622589600000|2021-06-01 23:20:00|110.31|108.11|110.16|107.96|110.62|108.42|110.16|107.96|0
1622589900000|2021-06-01 23:25:00|110|107.8|109.69|107.49|110.16|107.96|109.62|107.42|0
1622590200000|2021-06-01 23:30:00|109.77|107.57|109.08|106.88|109.85|107.65|109.08|106.88|0
1622590500000|2021-06-01 23:35:00|108.92|106.72|108.92|106.72|109.07|106.87|108.39|106.19|0
1622590800000|2021-06-01 23:40:00|108.77|106.57|108.92|106.72|109.23|107.03|108.77|106.57|0
1622591100000|2021-06-01 23:45:00|108.77|106.57|109.3|107.1|109.68|107.48|108.77|106.57|0
1622591400000|2021-06-01 23:50:00|109.37|107.17|108.76|106.56|109.53|107.33|108.76|106.56|0
1622591700000|2021-06-01 23:55:00|108.69|106.49|108.15|105.95|108.91|106.71|108.15|105.95|0
1622592000000|2021-06-02 00:00:00|107.99|105.79|108.3|106.1|108.91|106.71|107.54|105.34|0
1622592300000|2021-06-02 00:05:00|108.45|106.25|108.9|106.7|109.98|107.78|108.45|106.25|0
1622592600000|2021-06-02 00:10:00|108.6|106.4|107.53|105.33|109.36|107.16|107.53|105.33|0
1622592900000|2021-06-02 00:15:00|107.38|105.18|105.56|103.36|107.68|105.48|105.56|103.36|0
1622593200000|2021-06-02 00:20:00|105.41|103.21|105.56|103.36|105.87|103.67|104.81|102.61|0
1622593500000|2021-06-02 00:25:00|105.41|103.21|105.11|102.91|105.86|103.66|105.11|102.91|0
1622593800000|2021-06-02 00:30:00|105.26|103.06|105.56|103.36|105.71|103.51|104.96|102.76|0
1622594100000|2021-06-02 00:35:00|105.41|103.21|105.7|103.5|105.7|103.5|105.25|103.05|0
1622594400000|2021-06-02 00:40:00|105.55|103.35|105.7|103.5|106|103.8|105.25|103.05|0
1622594700000|2021-06-02 00:45:00|105.78|103.58|105.85|103.65|106.23|104.03|105.55|103.35|0
1622595000000|2021-06-02 00:50:00|105.78|103.58|104.95|102.75|105.85|103.65|104.8|102.6|0
1622595300000|2021-06-02 00:55:00|104.87|102.67|105.09|102.89|105.39|103.19|104.8|102.6|0
1622595600000|2021-06-02 01:00:00|105.24|103.04|104.94|102.74|105.39|103.19|104.94|102.74|0
1622595900000|2021-06-02 01:05:00|105.02|102.82|105.69|103.49|105.99|103.79|105.02|102.82|0
1622596200000|2021-06-02 01:10:00|105.76|103.56|104.86|102.66|105.84|103.64|104.78|102.58|0
1622596500000|2021-06-02 01:15:00|104.78|102.58|104.93|102.73|105.53|103.33|104.63|102.43|0
1622596800000|2021-06-02 01:20:00|104.86|102.66|105.08|102.88|105.23|103.03|104.78|102.58|0
1622597100000|2021-06-02 01:25:00|105.23|103.03|105.83|103.63|105.83|103.63|104.78|102.58|0
1622597400000|2021-06-02 01:30:00|105.68|103.48|106.12|103.92|106.73|104.53|105.22|103.02|0
1622597700000|2021-06-02 01:35:00|106.27|104.07|105.82|103.62|106.27|104.07|105.67|103.47|0
1622598000000|2021-06-02 01:40:00|105.9|103.7|105.22|103.02|105.9|103.7|105.22|103.02|0
1622598300000|2021-06-02 01:45:00|105.37|103.17|105.51|103.31|105.82|103.62|105.07|102.87|0
1622598600000|2021-06-02 01:50:00|105.36|103.16|105.59|103.39|106.11|103.91|104.84|102.64|0
1622598900000|2021-06-02 01:55:00|105.51|103.31|106.11|103.91|106.26|104.06|105.21|103.01|0
1622599200000|2021-06-02 02:00:00|106.26|104.06|107.01|104.81|107.32|105.12|105.96|103.76|0
1622599500000|2021-06-02 02:05:00|106.86|104.66|106.41|104.21|107.32|105.12|106.41|104.21|0
1622599800000|2021-06-02 02:10:00|106.25|104.05|106.18|103.98|106.48|104.28|105.95|103.75|0
1622600100000|2021-06-02 02:15:00|106.1|103.9|106.25|104.05|106.4|104.2|106.1|103.9|0
1622600400000|2021-06-02 02:20:00|106.1|103.9|105.19|102.99|106.18|103.98|105.19|102.99|0
1622600700000|2021-06-02 02:25:00|105.27|103.07|104.74|102.54|105.34|103.14|104.29|102.09|0
1622601000000|2021-06-02 02:30:00|104.89|102.69|104.74|102.54|104.89|102.69|104.44|102.24|0
1622601300000|2021-06-02 02:35:00|104.59|102.39|104.44|102.24|104.89|102.69|104.29|102.09|0
1622601600000|2021-06-02 02:40:00|104.37|102.17|104.73|102.53|104.74|102.54|104.29|102.09|0
1622601900000|2021-06-02 02:45:00|104.88|102.68|104.88|102.68|105.18|102.98|104.73|102.53|0
1622602200000|2021-06-02 02:50:00|105.03|102.83|105.48|103.28|105.78|103.58|104.88|102.68|0
1622602500000|2021-06-02 02:55:00|105.55|103.35|106.53|104.33|106.53|104.33|105.55|103.35|0
1622602800000|2021-06-02 03:00:00|106.23|104.03|106.22|104.02|106.38|104.18|105.92|103.72|0
1622603100000|2021-06-02 03:05:00|106.37|104.17|105.77|103.57|106.53|104.33|105.62|103.42|0
1622603400000|2021-06-02 03:10:00|105.92|103.72|105.17|102.97|105.92|103.72|105.02|102.82|0
1622603700000|2021-06-02 03:15:00|105.02|102.82|105.16|102.96|105.17|102.97|104.86|102.66|0
1622604000000|2021-06-02 03:20:00|105.01|102.81|104.86|102.66|105.31|103.11|104.86|102.66|0
1622604300000|2021-06-02 03:25:00|104.71|102.51|105.91|103.71|105.91|103.71|104.71|102.51|0
1622604600000|2021-06-02 03:30:00|105.76|103.56|106.21|104.01|106.51|104.31|105.76|103.56|0
1622604900000|2021-06-02 03:35:00|106.06|103.86|106.35|104.15|106.36|104.16|105.75|103.55|0
1622605200000|2021-06-02 03:40:00|106.28|104.08|106.2|104|106.35|104.15|106.05|103.85|0
1622605500000|2021-06-02 03:45:00|106.13|103.93|105.75|103.55|106.13|103.93|105.6|103.4|0
1622605800000|2021-06-02 03:50:00|105.6|103.4|105.89|103.69|106.05|103.85|105.6|103.4|0
1622606100000|2021-06-02 03:55:00|105.97|103.77|106.04|103.84|106.19|103.99|105.89|103.69|0
1622606400000|2021-06-02 04:00:00|105.89|103.69|106.34|104.14|106.49|104.29|105.89|103.69|0
1622606700000|2021-06-02 04:05:00|106.19|103.99|106.79|104.59|106.94|104.74|106.19|103.99|0
1622607000000|2021-06-02 04:10:00|106.72|104.52|106.64|104.44|106.94|104.74|106.49|104.29|0
1622607300000|2021-06-02 04:15:00|106.56|104.36|106.63|104.43|106.79|104.59|106.33|104.13|0
1622607600000|2021-06-02 04:20:00|106.48|104.28|106.93|104.73|107.09|104.89|106.48|104.28|0
1622607900000|2021-06-02 04:25:00|107.01|104.81|107.08|104.88|107.09|104.89|106.78|104.58|0
1622608200000|2021-06-02 04:30:00|106.93|104.73|107.23|105.03|107.23|105.03|106.78|104.58|0
1622608500000|2021-06-02 04:35:00|107.08|104.88|107.38|105.18|107.53|105.33|107.08|104.88|0
1622608800000|2021-06-02 04:40:00|107.23|105.03|106.47|104.27|107.23|105.03|106.32|104.12|0
1622609100000|2021-06-02 04:45:00|106.62|104.42|106.92|104.72|106.92|104.72|106.47|104.27|0
1622609400000|2021-06-02 04:50:00|106.85|104.65|106.92|104.72|107.37|105.17|106.77|104.57|0
1622609700000|2021-06-02 04:55:00|107|104.8|107.07|104.87|107.07|104.87|106.91|104.71|0
1622610000000|2021-06-02 05:00:00|107.22|105.02|106.76|104.56|107.52|105.32|106.61|104.41|0
1622610300000|2021-06-02 05:05:00|106.61|104.41|105.85|103.65|106.69|104.49|105.85|103.65|0
1622610600000|2021-06-02 05:10:00|105.7|103.5|106.3|104.1|106.3|104.1|105.7|103.5|0
1622610900000|2021-06-02 05:15:00|106.23|104.03|106|103.8|106.23|104.03|105.55|103.35|0
1622611200000|2021-06-02 05:20:00|105.85|103.65|106.14|103.94|106.3|104.1|105.69|103.49|0
1622611500000|2021-06-02 05:25:00|106.22|104.02|106.29|104.09|106.3|104.1|105.99|103.79|0
1622611800000|2021-06-02 05:30:00|106.14|103.94|105.84|103.64|106.44|104.24|105.84|103.64|0
1622612100000|2021-06-02 05:35:00|105.99|103.79|105.23|103.03|105.99|103.79|105.23|103.03|0
1622612400000|2021-06-02 05:40:00|105.31|103.11|105.38|103.18|105.53|103.33|105.08|102.88|0
1622612700000|2021-06-02 05:45:00|105.31|103.11|105.23|103.03|105.38|103.18|104.93|102.73|0
1622613000000|2021-06-02 05:50:00|105.16|102.96|105.38|103.18|105.53|103.33|105.08|102.88|0
1622613300000|2021-06-02 05:55:00|105.53|103.33|106.28|104.08|106.28|104.08|105.37|103.17|0
1622613600000|2021-06-02 06:00:00|106.43|104.23|107.03|104.83|107.49|105.29|106.28|104.08|0
1622613900000|2021-06-02 06:05:00|106.88|104.68|107.18|104.98|107.18|104.98|106.42|104.22|0
1622614200000|2021-06-02 06:10:00|107.33|105.13|107.02|104.82|107.48|105.28|106.72|104.52|0
1622614500000|2021-06-02 06:15:00|107.1|104.9|107.02|104.82|107.33|105.13|106.87|104.67|0
1622614800000|2021-06-02 06:20:00|106.87|104.67|106.87|104.67|107.17|104.97|106.72|104.52|0
1622615100000|2021-06-02 06:25:00|107.02|104.82|107.78|105.58|107.93|105.73|106.87|104.67|0
1622615400000|2021-06-02 06:30:00|107.85|105.65|107.47|105.27|107.93|105.73|107.32|105.12|0
1622615700000|2021-06-02 06:35:00|107.55|105.35|108.07|105.87|108.08|105.88|107.16|104.96|0
1622616000000|2021-06-02 06:40:00|108|105.8|108.07|105.87|108.38|106.18|107.62|105.42|0
1622616300000|2021-06-02 06:45:00|108.22|106.02|107.46|105.26|108.38|106.18|107.31|105.11|0
1622616600000|2021-06-02 06:50:00|107.31|105.11|106.7|104.5|107.61|105.41|106.55|104.35|0
1622616900000|2021-06-02 06:55:00|106.78|104.58|106.7|104.5|107.15|104.95|106.7|104.5|0
1622617200000|2021-06-02 07:00:00|107.15|104.95|105.64|103.44|108.06|105.86|105.34|103.14|0
1622617500000|2021-06-02 07:05:00|105.59|103.79|103.71|101.91|105.59|103.79|103.49|101.69|0
1622617800000|2021-06-02 07:10:00|103.79|101.99|104.38|102.58|104.53|102.73|103.49|101.69|0
1622618100000|2021-06-02 07:15:00|104.46|102.66|106.11|104.31|106.11|104.31|104.38|102.58|0
1622618400000|2021-06-02 07:20:00|106.33|104.53|106.26|104.46|107.09|105.29|105.58|103.78|0
1622618700000|2021-06-02 07:25:00|106.48|104.68|108.92|107.12|109.22|107.42|106.48|104.68|0
1622619000000|2021-06-02 07:30:00|109.22|107.42|108.45|106.65|110.3|108.5|108.45|106.65|0
1622619300000|2021-06-02 07:35:00|108.61|106.81|107.69|105.89|109.07|107.27|107.54|105.74|0
1622619600000|2021-06-02 07:40:00|107.54|105.74|107.76|105.96|108.14|106.34|107.46|105.66|0
1622619900000|2021-06-02 07:45:00|107.84|106.04|107.68|105.88|108.75|106.95|107.68|105.88|0
1622620200000|2021-06-02 07:50:00|107.53|105.73|107.53|105.73|108.6|106.8|107.45|105.65|0
1622620500000|2021-06-02 07:55:00|107.61|105.81|107.68|105.88|107.98|106.18|107.52|105.72|0
1622620800000|2021-06-02 08:00:00|107.52|105.72|106.76|104.96|107.83|106.03|106.61|104.81|0
1622621100000|2021-06-02 08:05:00|106.61|104.81|106.61|104.81|107.06|105.26|106.46|104.66|0
1622621400000|2021-06-02 08:10:00|106.46|104.66|105.55|103.75|106.46|104.66|105.55|103.75|0
1622621700000|2021-06-02 08:15:00|105.7|103.9|106.45|104.65|106.6|104.8|105.55|103.75|0
1622622000000|2021-06-02 08:20:00|106.6|104.8|106.6|104.8|106.75|104.95|106.15|104.35|0
1622622300000|2021-06-02 08:25:00|106.45|104.65|107.2|105.4|107.2|105.4|106.45|104.65|0
1622622600000|2021-06-02 08:30:00|107.05|105.25|107.43|105.63|107.51|105.71|106.75|104.95|0
1622622900000|2021-06-02 08:35:00|107.35|105.55|107.35|105.55|107.81|106.01|107.2|105.4|0
1622623200000|2021-06-02 08:40:00|107.5|105.7|108.72|106.92|108.8|107|107.35|105.55|0
1622623500000|2021-06-02 08:45:00|108.57|106.77|107.95|106.15|108.72|106.92|107.65|105.85|0
1622623800000|2021-06-02 08:50:00|107.88|106.08|107.49|105.69|107.95|106.15|107.19|105.39|0
1622624100000|2021-06-02 08:55:00|107.65|105.85|108.56|106.76|109.33|107.53|107.49|105.69|0
1622624400000|2021-06-02 09:00:00|108.41|106.61|107.34|105.54|108.41|106.61|107.18|105.38|0
1622624700000|2021-06-02 09:05:00|107.49|105.69|107.48|105.68|107.64|105.84|107.18|105.38|0
1622625000000|2021-06-02 09:10:00|107.33|105.53|107.79|105.99|107.94|106.14|107.03|105.23|0
1622625300000|2021-06-02 09:15:00|107.71|105.91|106.72|104.92|108.24|106.44|106.57|104.77|0
1622625600000|2021-06-02 09:20:00|106.57|104.77|106.72|104.92|106.72|104.92|105.81|104.01|0
1622625900000|2021-06-02 09:25:00|106.87|105.07|106.41|104.61|107.02|105.22|106.41|104.61|0
1622626200000|2021-06-02 09:30:00|106.34|104.54|106.56|104.76|107.17|105.37|106.34|104.54|0
1622626500000|2021-06-02 09:35:00|106.71|104.91|106.86|105.06|106.86|105.06|106.41|104.61|0
1622626800000|2021-06-02 09:40:00|106.71|104.91|106.55|104.75|107.01|105.21|106.4|104.6|0
1622627100000|2021-06-02 09:45:00|106.7|104.9|106.55|104.75|106.86|105.06|106.03|104.23|0
1622627400000|2021-06-02 09:50:00|106.63|104.83|105.64|103.84|106.7|104.9|105.64|103.84|0
1622627700000|2021-06-02 09:55:00|105.79|103.99|105.64|103.84|106.09|104.29|105.19|103.39|0
1622628000000|2021-06-02 10:00:00|105.72|103.92|106.47|104.67|106.54|104.74|105.72|103.92|0
1622628300000|2021-06-02 10:05:00|106.54|104.74|105.78|103.98|106.54|104.74|105.48|103.68|0
1622628600000|2021-06-02 10:10:00|105.71|103.91|105.93|104.13|105.93|104.13|105.48|103.68|0
1622628900000|2021-06-02 10:15:00|105.78|103.98|106.53|104.73|106.99|105.19|105.48|103.68|0
1622629200000|2021-06-02 10:20:00|106.46|104.66|106.53|104.73|106.68|104.88|106.38|104.58|0
1622629500000|2021-06-02 10:25:00|106.38|104.58|105.77|103.97|106.68|104.88|105.77|103.97|0
1622629800000|2021-06-02 10:30:00|105.62|103.82|105.32|103.52|105.77|103.97|105.32|103.52|0
1622630100000|2021-06-02 10:35:00|105.17|103.37|105.62|103.82|105.92|104.12|105.17|103.37|0
1622630400000|2021-06-02 10:40:00|105.46|103.66|105.01|103.21|105.46|103.66|104.86|103.06|0
1622630700000|2021-06-02 10:45:00|105.16|103.36|105.16|103.36|105.16|103.36|104.86|103.06|0
1622631000000|2021-06-02 10:50:00|105.01|103.21|104.85|103.05|105.01|103.21|104.7|102.9|0
1622631300000|2021-06-02 10:55:00|105|103.2|104.7|102.9|105|103.2|104.55|102.75|0
1622631600000|2021-06-02 11:00:00|104.55|102.75|104.1|102.3|104.55|102.75|103.95|102.15|0
1622631900000|2021-06-02 11:05:00|104.25|102.45|104.4|102.6|104.7|102.9|103.95|102.15|0
1622632200000|2021-06-02 11:10:00|104.47|102.67|104.39|102.59|104.55|102.75|104.24|102.44|0
1622632500000|2021-06-02 11:15:00|104.24|102.44|105.14|103.34|105.14|103.34|104.24|102.44|0
1622632800000|2021-06-02 11:20:00|105.29|103.49|105.22|103.42|106.65|104.85|105.14|103.34|0
1622633100000|2021-06-02 11:25:00|105.14|103.34|105.44|103.64|105.67|103.87|104.69|102.89|0
1622633400000|2021-06-02 11:30:00|105.29|103.49|105.28|103.48|105.44|103.64|104.83|103.03|0
1622633700000|2021-06-02 11:35:00|105.13|103.33|104.98|103.18|105.28|103.48|104.68|102.88|0
1622634000000|2021-06-02 11:40:00|105.13|103.33|104.38|102.58|105.13|103.33|104.08|102.28|0
1622634300000|2021-06-02 11:45:00|104.23|102.43|104.37|102.57|104.38|102.58|103.93|102.13|0
1622634600000|2021-06-02 11:50:00|104.22|102.42|105.12|103.32|105.27|103.47|104.07|102.27|0
1622634900000|2021-06-02 11:55:00|105.27|103.47|104.52|102.72|105.42|103.62|104.37|102.57|0
1622635200000|2021-06-02 12:00:00|104.45|102.65|104.81|103.01|104.82|103.02|104.22|102.42|0
1622635500000|2021-06-02 12:05:00|104.96|103.16|104.81|103.01|105.04|103.24|104.51|102.71|0
1622635800000|2021-06-02 12:10:00|104.66|102.86|104.51|102.71|104.81|103.01|104.36|102.56|0
1622636100000|2021-06-02 12:15:00|104.44|102.64|104.21|102.41|104.51|102.71|103.91|102.11|0
1622636400000|2021-06-02 12:20:00|104.13|102.33|103.31|101.51|104.13|102.33|103.16|101.36|0
1622636700000|2021-06-02 12:25:00|103.46|101.66|102.12|100.32|103.46|101.66|101.38|99.58|0
1622637000000|2021-06-02 12:30:00|101.97|100.17|101.97|100.17|102.12|100.32|101.53|99.73|0
1622637300000|2021-06-02 12:35:00|101.82|100.02|102.11|100.31|102.41|100.61|101.82|100.02|0
1622637600000|2021-06-02 12:40:00|102.26|100.46|101.37|99.57|102.41|100.61|101.37|99.57|0
1622637900000|2021-06-02 12:45:00|101.52|99.72|101.08|99.28|101.81|100.01|101.08|99.28|0
1622638200000|2021-06-02 12:50:00|101.22|99.42|101.07|99.27|101.22|99.42|100.78|98.98|0
1622638500000|2021-06-02 12:55:00|101.22|99.42|100.78|98.98|101.22|99.42|100.63|98.83|0
1622638800000|2021-06-02 13:00:00|100.63|98.83|100.77|98.97|100.92|99.12|100.34|98.54|0
1622639100000|2021-06-02 13:05:00|100.92|99.12|101.8|100|102.02|100.22|99.75|97.95|0
1622639400000|2021-06-02 13:10:00|101.95|100.15|101.8|100|101.95|100.15|101.36|99.56|0
1622639700000|2021-06-02 13:15:00|101.65|99.85|102.24|100.44|102.24|100.44|101.65|99.85|0
1622640000000|2021-06-02 13:20:00|102.39|100.59|101.35|99.55|102.39|100.59|100.99|99.19|0
1622640300000|2021-06-02 13:25:00|101.2|99.4|101.2|99.4|101.64|99.84|100.76|98.96|0
1622640600000|2021-06-02 13:30:00|101.64|99.84|104.46|102.66|104.91|103.11|101.64|99.84|0
1622640900000|2021-06-02 13:35:00|104.76|102.96|105.82|104.02|105.97|104.17|104.24|102.44|0
1622641200000|2021-06-02 13:40:00|105.97|104.17|103.71|101.91|105.97|104.17|103.41|101.61|0
1622641500000|2021-06-02 13:45:00|103.56|101.76|100.16|98.36|103.56|101.76|100.16|98.36|0
1622641800000|2021-06-02 13:50:00|100.31|98.51|100.89|99.09|101.33|99.53|99.87|98.07|0
1622642100000|2021-06-02 13:55:00|100.74|98.94|101.04|99.24|101.18|99.38|99.5|97.7|0
1622642400000|2021-06-02 14:00:00|100.89|99.09|101.03|99.23|101.92|100.12|100.59|98.79|0
1622642700000|2021-06-02 14:05:00|100.74|98.94|100.44|98.64|101.62|99.82|100.15|98.35|0
1622643000000|2021-06-02 14:10:00|100.59|98.79|100.59|98.79|101.47|99.67|99.71|97.91|0
1622643300000|2021-06-02 14:15:00|100.44|98.64|99.42|97.62|101.17|99.37|98.83|97.03|0
1622643600000|2021-06-02 14:20:00|99.56|97.76|97.16|95.36|99.71|97.91|97.16|95.36|0
1622643900000|2021-06-02 14:25:00|97.3|95.5|97.59|95.79|97.74|95.94|96.72|94.92|0
1622644200000|2021-06-02 14:30:00|97.45|95.65|97.73|95.93|97.88|96.08|96.87|95.07|0
1622644500000|2021-06-02 14:35:00|97.88|96.08|98.46|96.66|99.48|97.68|97.73|95.93|0
1622644800000|2021-06-02 14:40:00|98.31|96.51|97.58|95.78|98.6|96.8|97.15|95.35|0
1622645100000|2021-06-02 14:45:00|97.29|95.49|98.02|96.22|98.31|96.51|96.71|94.91|0
1622645400000|2021-06-02 14:50:00|97.87|96.07|98.74|96.94|99.33|97.53|97.72|95.92|0
1622645700000|2021-06-02 14:55:00|98.89|97.09|98.3|96.5|99.33|97.53|98.3|96.5|0
1622646000000|2021-06-02 15:00:00|98.45|96.65|98.01|96.21|99.4|97.6|97.28|95.48|0
1622646300000|2021-06-02 15:05:00|97.86|96.06|97.71|95.91|98.3|96.5|97.42|95.62|0
1622646600000|2021-06-02 15:10:00|97.86|96.06|95.98|94.18|98|96.2|95.98|94.18|0
1622646900000|2021-06-02 15:15:00|96.12|94.32|96.55|94.75|96.98|95.18|95.4|93.6|0
1622647200000|2021-06-02 15:20:00|96.41|94.61|96.55|94.75|97.42|95.62|96.26|94.46|0
1622647500000|2021-06-02 15:25:00|96.84|95.04|96.11|94.31|96.98|95.18|95.97|94.17|0
1622647800000|2021-06-02 15:30:00|95.97|94.17|95.82|94.02|96.54|94.74|95.82|94.02|0
1622648100000|2021-06-02 15:35:00|95.68|93.88|96.39|94.59|96.83|95.03|95.54|93.74|0
1622648400000|2021-06-02 15:40:00|96.54|94.74|95.96|94.16|96.97|95.17|95.82|94.02|0
1622648700000|2021-06-02 15:45:00|96.1|94.3|96.25|94.45|96.53|94.73|95.96|94.16|0
1622649000000|2021-06-02 15:50:00|96.1|94.3|96.67|94.87|96.75|94.95|95.96|94.16|0
1622649300000|2021-06-02 15:55:00|96.82|95.02|97.39|95.59|97.69|95.89|96.53|94.73|0
1622649600000|2021-06-02 16:00:00|97.25|95.45|97.54|95.74|98.41|96.61|97.1|95.3|0
1622649900000|2021-06-02 16:05:00|97.61|95.81|97.39|95.59|97.83|96.03|97.1|95.3|0
1622650200000|2021-06-02 16:10:00|97.53|95.73|97.68|95.88|98.11|96.31|97.39|95.59|0
1622650500000|2021-06-02 16:15:00|97.53|95.73|98.4|96.6|98.55|96.75|97.24|95.44|0
1622650800000|2021-06-02 16:20:00|98.55|96.75|99.28|97.48|99.42|97.62|98.11|96.31|0
1622651100000|2021-06-02 16:25:00|99.42|97.62|99.86|98.06|100.75|98.95|99.13|97.33|0
1622651400000|2021-06-02 16:30:00|100.01|98.21|99.73|97.93|100.77|98.97|99.59|97.79|0
1622651700000|2021-06-02 16:35:00|99.88|98.08|99.88|98.08|100.18|98.38|99.44|97.64|0
1622652000000|2021-06-02 16:40:00|100.03|98.23|99.73|97.93|100.17|98.37|99.73|97.93|0
1622652300000|2021-06-02 16:45:00|99.58|97.78|99.13|97.33|99.73|97.93|98.99|97.19|0
1622652600000|2021-06-02 16:50:00|99.28|97.48|98.98|97.18|99.43|97.63|98.84|97.04|0
1622652900000|2021-06-02 16:55:00|99.06|97.26|99.28|97.48|99.42|97.62|98.84|97.04|0
1622653200000|2021-06-02 17:00:00|99.13|97.33|98.83|97.03|99.28|97.48|98.69|96.89|0
1622653500000|2021-06-02 17:05:00|98.98|97.18|99.12|97.32|99.57|97.77|98.68|96.88|0
1622653800000|2021-06-02 17:10:00|99.27|97.47|100.01|98.21|100.6|98.8|98.83|97.03|0
1622654100000|2021-06-02 17:15:00|99.86|98.06|100.6|98.8|100.9|99.1|99.71|97.91|0
1622654400000|2021-06-02 17:20:00|100.75|98.95|103.74|101.94|103.74|101.94|100.6|98.8|0
1622654700000|2021-06-02 17:25:00|103.9|102.1|102.69|100.89|104.05|102.25|102.53|100.73|0
1622655000000|2021-06-02 17:30:00|103.14|101.34|102.53|100.73|103.29|101.49|102.38|100.58|0
1622655300000|2021-06-02 17:35:00|102.38|100.58|102.16|100.36|102.61|100.81|101.63|99.83|0
1622655600000|2021-06-02 17:40:00|102.23|100.43|102.53|100.73|102.68|100.88|102.23|100.43|0
1622655900000|2021-06-02 17:45:00|102.38|100.58|103.73|101.93|104.34|102.54|101.93|100.13|0
1622656200000|2021-06-02 17:50:00|103.88|102.08|103.12|101.32|103.88|102.08|102.82|101.02|0
1622656500000|2021-06-02 17:55:00|103.27|101.47|103.12|101.32|103.88|102.08|102.82|101.02|0
1622656800000|2021-06-02 18:00:00|103.05|101.25|102.06|100.26|103.12|101.32|101.77|99.97|0
1622657100000|2021-06-02 18:05:00|102.14|100.34|104.48|102.68|104.48|102.68|101.91|100.11|0
1622657400000|2021-06-02 18:10:00|104.33|102.53|104.39|102.59|106|104.2|103.72|101.92|0
1622657700000|2021-06-02 18:15:00|104.7|102.9|104.39|102.59|106.77|104.97|103.79|101.99|0
1622658000000|2021-06-02 18:20:00|104.54|102.74|103.49|101.69|104.54|102.74|103.41|101.61|0
1622658300000|2021-06-02 18:25:00|103.34|101.54|103.78|101.98|104.01|102.21|103.03|101.23|0
1622658600000|2021-06-02 18:30:00|104.08|102.28|103.78|101.98|104.54|102.74|103.33|101.53|0
1622658900000|2021-06-02 18:35:00|104.08|102.28|103.71|101.91|104.68|102.88|103.56|101.76|0
1622659200000|2021-06-02 18:40:00|103.78|101.98|104.08|102.28|104.38|102.58|103.33|101.53|0
1622659500000|2021-06-02 18:45:00|103.92|102.12|103.32|101.52|104.38|102.58|103.32|101.52|0
1622659800000|2021-06-02 18:50:00|103.47|101.67|103.92|102.12|104.37|102.57|103.47|101.67|0
1622660100000|2021-06-02 18:55:00|103.77|101.97|103.17|101.37|104.07|102.27|103.1|101.3|0
1622660400000|2021-06-02 19:00:00|103.32|101.52|104.06|102.26|104.37|102.57|103.01|101.21|0
1622660700000|2021-06-02 19:05:00|103.91|102.11|103.46|101.66|103.91|102.11|102.86|101.06|0
1622661000000|2021-06-02 19:10:00|103.31|101.51|102.71|100.91|103.31|101.51|102.41|100.61|0
1622661300000|2021-06-02 19:15:00|102.56|100.76|103.15|101.35|103.3|101.5|102.48|100.68|0
1622661600000|2021-06-02 19:20:00|103.3|101.5|103.75|101.95|103.9|102.1|103|101.2|0
1622661900000|2021-06-02 19:25:00|103.6|101.8|104.05|102.25|104.2|102.4|103.3|101.5|0
1622662200000|2021-06-02 19:30:00|104.2|102.4|104.35|102.55|104.5|102.7|103.45|101.65|0
1622662500000|2021-06-02 19:35:00|104.5|102.7|104.2|102.4|104.95|103.15|103.52|101.72|0
1622662800000|2021-06-02 19:40:00|104.04|102.24|103.03|101.23|104.5|102.7|102.88|101.08|0
1622663100000|2021-06-02 19:45:00|102.88|101.08|102.88|101.08|103.48|101.68|102.58|100.78|0
1622663400000|2021-06-02 19:50:00|102.28|100.48|101.82|100.02|103.33|101.53|100.78|98.98|0
1622663700000|2021-06-02 19:55:00|101.67|99.87|100.04|98.24|101.97|100.17|99.15|97.35|0
1622664000000|2021-06-02 20:00:00|99.89|98.09|100.12|98.32|101.25|99.45|99.82|98.02|0
1622664300000|2021-06-02 20:05:00|99.97|98.17|99.96|98.16|100.56|98.76|99.96|98.16|0
1622664600000|2021-06-02 20:10:00|99.82|98.02|100.19|98.39|100.41|98.61|99.82|98.02|0
1622664900000|2021-06-02 20:15:00|100.54|98.34|100.62|98.42|100.74|98.54|100.51|98.31|0
1622665200000|2021-06-02 20:20:00|100.6|98.4|100.6|98.4|100.6|98.4|100.35|98.15|0
1622665500000|2021-06-02 20:25:00|100.65|98.45|100.57|98.37|100.7|98.5|100.48|98.28|0
1622665800000|2021-06-02 20:30:00|100.38|98.18|101.42|99.22|102.47|100.27|100.38|98.18|0
1622666100000|2021-06-02 20:35:00|101.27|99.07|101.12|98.92|101.86|99.66|101.12|98.92|0
1622666400000|2021-06-02 20:40:00|101.27|99.07|100.52|98.32|101.27|99.07|100.37|98.17|0
1622666700000|2021-06-02 20:45:00|100.67|98.47|100.52|98.32|100.82|98.62|100.52|98.32|0
1622667000000|2021-06-02 20:50:00|100.66|98.46|100.36|98.16|100.66|98.46|100.36|98.16|0
1622667300000|2021-06-02 20:55:00|100.51|98.31|99.33|97.13|100.66|98.46|99.33|97.13|0
1622667600000|2021-06-02 21:00:00|99.51|97.31|99.71|97.51|99.76|97.56|99.51|97.31|0
1622667900000|2021-06-02 21:05:00|99.76|97.56|99.78|97.58|99.84|97.64|99.71|97.51|0
1622668200000|2021-06-02 21:10:00|99.77|97.57|99.77|97.57|99.77|97.57|99.77|97.57|0
1622668500000|2021-06-02 21:15:00|99.75|97.55|99.47|97.27|99.75|97.55|99.47|97.27|0
1622668800000|2021-06-02 21:20:00|99.45|97.25|99.47|97.27|99.47|97.27|99.41|97.21|0
1622669100000|2021-06-02 21:25:00|99.46|97.26|99.59|97.39|99.61|97.41|99.44|97.24|0
1622669400000|2021-06-02 21:30:00|99.57|97.37|99.57|97.37|99.57|97.37|99.57|97.37|0
1622669700000|2021-06-02 21:35:00|99.5|97.3|99.48|97.28|99.5|97.3|99.33|97.13|0
1622670000000|2021-06-02 21:40:00|99.47|97.27|99.47|97.27|99.47|97.27|99.47|97.27|0
1622670300000|2021-06-02 21:45:00|99.45|97.25|99.39|97.19|99.47|97.27|99.36|97.16|0
1622670600000|2021-06-02 21:50:00|99.36|97.16|99.15|96.95|99.39|97.19|99.13|96.93|0
1622670900000|2021-06-02 21:55:00|99.23|97.03|99.21|97.01|99.38|97.18|99.12|96.92|0
1622671200000|2021-06-02 22:00:00|98.7|96.5|98.92|96.72|99.51|97.31|98.48|96.28|0
1622671500000|2021-06-02 22:05:00|99.07|96.87|99.36|97.16|99.36|97.16|98.92|96.72|0
1622671800000|2021-06-02 22:10:00|99.21|97.01|99.65|97.45|99.65|97.45|99.14|96.94|0
1622672100000|2021-06-02 22:15:00|99.5|97.3|99.35|97.15|99.5|97.3|99.14|96.94|0
1622672400000|2021-06-02 22:20:00|99.5|97.3|98.98|96.78|99.5|97.3|98.98|96.78|0
1622672700000|2021-06-02 22:25:00|99.06|96.86|98.91|96.71|99.2|97|98.91|96.71|0
1622673000000|2021-06-02 22:30:00|98.76|96.56|99.2|97|99.2|97|98.76|96.56|0
1622673300000|2021-06-02 22:35:00|99.34|97.14|99.49|97.29|99.49|97.29|99.05|96.85|0
1622673600000|2021-06-02 22:40:00|99.34|97.14|99.49|97.29|99.64|97.44|99.34|97.14|0
1622673900000|2021-06-02 22:45:00|99.63|97.43|99.63|97.43|99.63|97.43|99.48|97.28|0
1622674200000|2021-06-02 22:50:00|99.48|97.28|99.48|97.28|99.63|97.43|99.48|97.28|0
1622674500000|2021-06-02 22:55:00|99.41|97.21|99.33|97.13|99.48|97.28|99.33|97.13|0
1622674800000|2021-06-02 23:00:00|99.48|97.28|99.77|97.57|99.77|97.57|99.18|96.98|0
1622675100000|2021-06-02 23:05:00|99.7|97.5|99.62|97.42|99.77|97.57|99.18|96.98|0
1622675400000|2021-06-02 23:10:00|99.47|97.27|99.62|97.42|99.77|97.57|99.47|97.27|0
1622675700000|2021-06-02 23:15:00|99.47|97.27|99.76|97.56|99.76|97.56|99.47|97.27|0
1622676000000|2021-06-02 23:20:00|99.61|97.41|99.61|97.41|99.76|97.56|99.46|97.26|0
1622676300000|2021-06-02 23:25:00|99.46|97.26|99.46|97.26|99.61|97.41|99.31|97.11|0
1622676600000|2021-06-02 23:30:00|99.31|97.11|99.02|96.82|99.46|97.26|99.02|96.82|0
1622676900000|2021-06-02 23:35:00|99.16|96.96|99.16|96.96|99.16|96.96|99.01|96.81|0
1622677200000|2021-06-02 23:40:00|99.01|96.81|99.01|96.81|99.16|96.96|98.94|96.74|0
1622677500000|2021-06-02 23:45:00|98.94|96.74|98.57|96.37|99.16|96.96|98.57|96.37|0
1622677800000|2021-06-02 23:50:00|98.71|96.51|98.64|96.44|98.86|96.66|98.42|96.22|0
1622678100000|2021-06-02 23:55:00|98.71|96.51|98.41|96.21|98.86|96.66|97.98|95.78|0
1622678400000|2021-06-03 00:00:00|98.27|96.07|97.53|95.33|98.85|96.65|96.95|94.75|0
1622678700000|2021-06-03 00:05:00|97.39|95.19|97.09|94.89|97.39|95.19|96.73|94.53|0
1622679000000|2021-06-03 00:10:00|96.95|94.75|97.09|94.89|97.09|94.89|96.8|94.6|0
1622679300000|2021-06-03 00:15:00|96.95|94.75|96.94|94.74|96.95|94.75|96.65|94.45|0
1622679600000|2021-06-03 00:20:00|96.8|94.6|97.23|95.03|97.38|95.18|96.65|94.45|0
1622679900000|2021-06-03 00:25:00|97.09|94.89|96.65|94.45|97.23|95.03|96.5|94.3|0
1622680200000|2021-06-03 00:30:00|96.58|94.38|96.5|94.3|96.65|94.45|96.36|94.16|0
1622680500000|2021-06-03 00:35:00|96.35|94.15|96.35|94.15|96.35|94.15|96.06|93.86|0
1622680800000|2021-06-03 00:40:00|96.43|94.23|96.35|94.15|96.49|94.29|96.2|94|0
1622681100000|2021-06-03 00:45:00|96.49|94.29|96.49|94.29|96.93|94.73|96.35|94.15|0
1622681400000|2021-06-03 00:50:00|96.56|94.36|96.2|94|96.63|94.43|96.05|93.85|0
1622681700000|2021-06-03 00:55:00|96.05|93.85|96.05|93.85|96.2|94|95.62|93.42|0
1622682000000|2021-06-03 01:00:00|96.19|93.99|96.63|94.43|96.77|94.57|96.05|93.85|0
1622682300000|2021-06-03 01:05:00|96.48|94.28|96.77|94.57|96.91|94.71|96.48|94.28|0
1622682600000|2021-06-03 01:10:00|96.91|94.71|96.91|94.71|96.91|94.71|96.62|94.42|0
1622682900000|2021-06-03 01:15:00|97.06|94.86|97.64|95.44|97.93|95.73|96.91|94.71|0
1622683200000|2021-06-03 01:20:00|97.49|95.29|97.63|95.43|97.64|95.44|97.34|95.14|0
1622683500000|2021-06-03 01:25:00|97.49|95.29|96.83|94.63|97.49|95.29|96.61|94.41|0
1622683800000|2021-06-03 01:30:00|96.9|94.7|96.75|94.55|97.19|94.99|96.32|94.12|0
1622684100000|2021-06-03 01:35:00|96.61|94.41|96.32|94.12|96.75|94.55|96.17|93.97|0
1622684400000|2021-06-03 01:40:00|96.46|94.26|96.6|94.4|97.04|94.84|96.32|94.12|0
1622684700000|2021-06-03 01:45:00|96.75|94.55|97.4|95.2|97.47|95.27|96.75|94.55|0
1622685000000|2021-06-03 01:50:00|97.47|95.27|97.33|95.13|97.91|95.71|97.18|94.98|0
1622685300000|2021-06-03 01:55:00|97.4|95.2|97.03|94.83|97.47|95.27|96.96|94.76|0
1622685600000|2021-06-03 02:00:00|96.89|94.69|97.03|94.83|97.25|95.05|96.59|94.39|0
1622685900000|2021-06-03 02:05:00|96.88|94.68|97.03|94.83|97.17|94.97|96.88|94.68|0
1622686200000|2021-06-03 02:10:00|96.88|94.68|96.88|94.68|97.03|94.83|96.73|94.53|0
1622686500000|2021-06-03 02:15:00|96.81|94.61|97.02|94.82|97.31|95.11|96.73|94.53|0
1622686800000|2021-06-03 02:20:00|96.95|94.75|97.16|94.96|97.31|95.11|96.73|94.53|0
1622687100000|2021-06-03 02:25:00|97.02|94.82|97.31|95.11|97.45|95.25|96.87|94.67|0
1622687400000|2021-06-03 02:30:00|97.38|95.18|98.33|96.13|98.47|96.27|97.3|95.1|0
1622687700000|2021-06-03 02:35:00|98.4|96.2|98.76|96.56|99.06|96.86|98.32|96.12|0
1622688000000|2021-06-03 02:40:00|98.62|96.42|98.17|95.97|98.62|96.42|98.17|95.97|0
1622688300000|2021-06-03 02:45:00|98.03|95.83|98.17|95.97|98.17|95.97|97.88|95.68|0
1622688600000|2021-06-03 02:50:00|98.02|95.82|98.02|95.82|98.17|95.97|97.88|95.68|0
1622688900000|2021-06-03 02:55:00|97.95|95.75|97.87|95.67|98.02|95.82|97.58|95.38|0
1622689200000|2021-06-03 03:00:00|97.73|95.53|97.72|95.52|98.02|95.82|97.58|95.38|0
1622689500000|2021-06-03 03:05:00|97.87|95.67|98.16|95.96|98.16|95.96|97.87|95.67|0
1622689800000|2021-06-03 03:10:00|98.09|95.89|97.72|95.52|98.16|95.96|97.72|95.52|0
1622690100000|2021-06-03 03:15:00|97.65|95.45|97.86|95.66|97.94|95.74|97.57|95.37|0
1622690400000|2021-06-03 03:20:00|97.79|95.59|98.3|96.1|98.44|96.24|97.71|95.51|0
1622690700000|2021-06-03 03:25:00|98.15|95.95|98.59|96.39|98.59|96.39|98|95.8|0
1622691000000|2021-06-03 03:30:00|98.44|96.24|98.29|96.09|98.59|96.39|98|95.8|0
1622691300000|2021-06-03 03:35:00|98.37|96.17|97.7|95.5|98.37|96.17|97.7|95.5|0
1622691600000|2021-06-03 03:40:00|97.85|95.65|97.7|95.5|97.85|95.65|97.56|95.36|0
1622691900000|2021-06-03 03:45:00|97.55|95.35|97.84|95.64|98.21|96.01|97.55|95.35|0
1622692200000|2021-06-03 03:50:00|97.99|95.79|97.99|95.79|98.14|95.94|97.84|95.64|0
1622692500000|2021-06-03 03:55:00|98.13|95.93|97.98|95.78|98.13|95.93|97.84|95.64|0
1622692800000|2021-06-03 04:00:00|97.84|95.64|97.69|95.49|97.98|95.78|97.54|95.34|0
1622693100000|2021-06-03 04:05:00|97.77|95.57|97.69|95.49|97.83|95.63|97.69|95.49|0
1622693400000|2021-06-03 04:10:00|97.83|95.63|97.54|95.34|97.83|95.63|97.54|95.34|0
1622693700000|2021-06-03 04:15:00|97.68|95.48|97.53|95.33|97.83|95.63|97.53|95.33|0
1622694000000|2021-06-03 04:20:00|97.46|95.26|97.39|95.19|97.46|95.26|97.24|95.04|0
1622694300000|2021-06-03 04:25:00|97.53|95.33|97.68|95.48|97.82|95.62|97.38|95.18|0
1622694600000|2021-06-03 04:30:00|97.67|95.47|97.82|95.62|97.9|95.7|97.67|95.47|0
1622694900000|2021-06-03 04:35:00|97.75|95.55|97.67|95.47|97.82|95.62|97.67|95.47|0
1622695200000|2021-06-03 04:40:00|97.82|95.62|97.96|95.76|97.96|95.76|97.67|95.47|0
1622695500000|2021-06-03 04:45:00|98.25|96.05|98.1|95.9|98.25|96.05|98.1|95.9|0
1622695800000|2021-06-03 04:50:00|98.03|95.83|97.95|95.75|98.1|95.9|97.95|95.75|0
1622696100000|2021-06-03 04:55:00|98.1|95.9|98.47|96.27|98.47|96.27|97.95|95.75|0
1622696400000|2021-06-03 05:00:00|98.54|96.34|97.95|95.75|98.68|96.48|97.8|95.6|0
1622696700000|2021-06-03 05:05:00|98.09|95.89|98.24|96.04|98.53|96.33|97.95|95.75|0
1622697000000|2021-06-03 05:10:00|98.09|95.89|97.8|95.6|98.24|96.04|97.8|95.6|0
1622697300000|2021-06-03 05:15:00|97.94|95.74|97.5|95.3|98.09|95.89|97.5|95.3|0
1622697600000|2021-06-03 05:20:00|97.65|95.45|97.79|95.59|97.94|95.74|97.5|95.3|0
1622697900000|2021-06-03 05:25:00|97.94|95.74|97.93|95.73|98.08|95.88|97.64|95.44|0
1622698200000|2021-06-03 05:30:00|98.01|95.81|98.08|95.88|98.81|96.61|97.93|95.73|0
1622698500000|2021-06-03 05:35:00|98.15|95.95|98.37|96.17|98.52|96.32|97.93|95.73|0
1622698800000|2021-06-03 05:40:00|98.44|96.24|98.51|96.31|98.81|96.61|98.37|96.17|0
1622699100000|2021-06-03 05:45:00|98.66|96.46|98.51|96.31|98.66|96.46|98.36|96.16|0
1622699400000|2021-06-03 05:50:00|98.36|96.16|98.21|96.01|98.44|96.24|98.07|95.87|0
1622699700000|2021-06-03 05:55:00|98.29|96.09|98.06|95.86|98.36|96.16|97.92|95.72|0
1622700000000|2021-06-03 06:00:00|97.99|95.79|97.91|95.71|98.21|96.01|97.62|95.42|0
1622700300000|2021-06-03 06:05:00|98.06|95.86|98.35|96.15|98.5|96.3|97.91|95.71|0
1622700600000|2021-06-03 06:10:00|98.5|96.3|98.64|96.44|98.72|96.52|98.35|96.15|0
1622700900000|2021-06-03 06:15:00|98.72|96.52|99.38|97.18|99.53|97.33|98.64|96.44|0
1622701200000|2021-06-03 06:20:00|99.23|97.03|99.37|97.17|99.52|97.32|99.23|97.03|0
1622701500000|2021-06-03 06:25:00|99.52|97.32|99.37|97.17|99.52|97.32|99.22|97.02|0
1622701800000|2021-06-03 06:30:00|99.52|97.32|99.96|97.76|99.96|97.76|99.37|97.17|0
1622702100000|2021-06-03 06:35:00|99.81|97.61|100.4|98.2|100.4|98.2|99.66|97.46|0
1622702400000|2021-06-03 06:40:00|100.25|98.05|101.3|99.1|101.75|99.55|100.25|98.05|0
1622702700000|2021-06-03 06:45:00|101.44|99.24|102.19|99.99|102.49|100.29|101.44|99.24|0
1622703000000|2021-06-03 06:50:00|102.04|99.84|101.59|99.39|102.19|99.99|101.44|99.24|0
1622703300000|2021-06-03 06:55:00|101.44|99.24|100.24|98.04|101.44|99.24|100.24|98.04|0
1622703600000|2021-06-03 07:00:00|100.09|97.89|101.62|99.42|102.14|99.94|100.09|97.89|0
1622703900000|2021-06-03 07:05:00|101.2|99.4|102.84|101.04|102.99|101.19|101.2|99.4|0
1622704200000|2021-06-03 07:10:00|102.99|101.19|102.24|100.44|102.99|101.19|102.09|100.29|0
1622704500000|2021-06-03 07:15:00|102.39|100.59|102.23|100.43|103.29|101.49|101.93|100.13|0
1622704800000|2021-06-03 07:20:00|102.38|100.58|102.98|101.18|103.13|101.33|102.38|100.58|0
1622705100000|2021-06-03 07:25:00|102.91|101.11|102.38|100.58|103.06|101.26|102.08|100.28|0
1622705400000|2021-06-03 07:30:00|102.53|100.73|102.23|100.43|102.53|100.73|102.08|100.28|0
1622705700000|2021-06-03 07:35:00|102.08|100.28|102.45|100.65|102.52|100.72|101.78|99.98|0
1622706000000|2021-06-03 07:40:00|102.52|100.72|102.67|100.87|102.9|101.1|102.52|100.72|0
1622706300000|2021-06-03 07:45:00|102.82|101.02|103.12|101.32|103.12|101.32|102.07|100.27|0
1622706600000|2021-06-03 07:50:00|103.05|101.25|104.02|102.22|104.33|102.53|103.05|101.25|0
1622706900000|2021-06-03 07:55:00|103.87|102.07|103.8|102|104.02|102.22|103.49|101.69|0
1622707200000|2021-06-03 08:00:00|104.02|102.22|104.48|102.68|104.48|102.68|103.57|101.77|0
1622707500000|2021-06-03 08:05:00|104.32|102.52|103.79|101.99|104.71|102.91|103.79|101.99|0
1622707800000|2021-06-03 08:10:00|103.86|102.06|103.86|102.06|103.86|102.06|103.11|101.31|0
1622708100000|2021-06-03 08:15:00|104.01|102.21|103.63|101.83|104.47|102.67|103.41|101.61|0
1622708400000|2021-06-03 08:20:00|103.56|101.76|103.55|101.75|103.86|102.06|103.4|101.6|0
1622708700000|2021-06-03 08:25:00|103.7|101.9|102.95|101.15|103.7|101.9|102.95|101.15|0
1622709000000|2021-06-03 08:30:00|103.1|101.3|102.49|100.69|103.25|101.45|102.19|100.39|0
1622709300000|2021-06-03 08:35:00|102.64|100.84|101.89|100.09|102.64|100.84|101.74|99.94|0
1622709600000|2021-06-03 08:40:00|102.04|100.24|101.58|99.78|102.26|100.46|101.43|99.63|0
1622709900000|2021-06-03 08:45:00|101.73|99.93|101.43|99.63|102.33|100.53|101.43|99.63|0
1622710200000|2021-06-03 08:50:00|101.58|99.78|101.28|99.48|101.58|99.78|101.13|99.33|0
1622710500000|2021-06-03 08:55:00|101.13|99.33|101.73|99.93|101.73|99.93|101.13|99.33|0
1622710800000|2021-06-03 09:00:00|101.72|99.92|102.32|100.52|102.32|100.52|101.65|99.85|0
1622711100000|2021-06-03 09:05:00|102.17|100.37|102.92|101.12|102.92|101.12|102.02|100.22|0
1622711400000|2021-06-03 09:10:00|103.07|101.27|103.83|102.03|103.83|102.03|102.92|101.12|0
1622711700000|2021-06-03 09:15:00|103.68|101.88|105.04|103.24|105.04|103.24|103.52|101.72|0
1622712000000|2021-06-03 09:20:00|105.2|103.4|105.19|103.39|105.81|104.01|104.89|103.09|0
1622712300000|2021-06-03 09:25:00|105.04|103.24|105.12|103.32|105.81|104.01|105.04|103.24|0
1622712600000|2021-06-03 09:30:00|105.04|103.24|105.34|103.54|105.5|103.7|105.04|103.24|0
1622712900000|2021-06-03 09:35:00|105.19|103.39|104.57|102.77|105.19|103.39|104.57|102.77|0
1622713200000|2021-06-03 09:40:00|104.42|102.62|103.81|102.01|104.42|102.62|103.66|101.86|0
1622713500000|2021-06-03 09:45:00|103.66|101.86|103.81|102.01|103.96|102.16|103.51|101.71|0
1622713800000|2021-06-03 09:50:00|103.96|102.16|104.57|102.77|104.57|102.77|103.96|102.16|0
1622714100000|2021-06-03 09:55:00|104.65|102.85|104.49|102.69|105.02|103.22|104.41|102.61|0
1622714400000|2021-06-03 10:00:00|104.56|102.76|104.87|103.07|105.17|103.37|104.26|102.46|0
1622714700000|2021-06-03 10:05:00|104.71|102.91|109.6|107.8|110.29|108.49|104.71|102.91|0
1622715000000|2021-06-03 10:10:00|109.67|107.87|110.13|108.33|110.29|108.49|109.51|107.71|0
1622715300000|2021-06-03 10:15:00|110.29|108.49|108.43|106.63|110.29|108.49|108.43|106.63|0
1622715600000|2021-06-03 10:20:00|108.74|106.94|107.96|106.16|108.74|106.94|107.81|106.01|0
1622715900000|2021-06-03 10:25:00|108.12|106.32|108.73|106.93|108.88|107.08|108.04|106.24|0
1622716200000|2021-06-03 10:30:00|108.58|106.78|111.69|109.89|112|110.2|108.27|106.47|0
1622716500000|2021-06-03 10:35:00|111.37|109.57|112.78|110.98|113.26|111.46|111.06|109.26|0
1622716800000|2021-06-03 10:40:00|112.94|111.14|112.31|110.51|113.1|111.3|112.31|110.51|0
1622717100000|2021-06-03 10:45:00|111.99|110.19|112.31|110.51|112.31|110.51|111.68|109.88|0
1622717400000|2021-06-03 10:50:00|112.46|110.66|112.62|110.82|113.25|111.45|112.3|110.5|0
1622717700000|2021-06-03 10:55:00|112.46|110.66|115.66|113.86|116.36|114.56|112.46|110.66|0
1622718000000|2021-06-03 11:00:00|115.42|113.62|120.08|118.28|120.41|118.61|115.42|113.62|0
1622718300000|2021-06-03 11:05:00|119.27|117.47|118.94|117.14|120.08|118.28|117.5|115.7|0
1622718600000|2021-06-03 11:10:00|118.78|116.98|117.87|116.07|119.59|117.79|117.71|115.91|0
1622718900000|2021-06-03 11:15:00|118.03|116.23|118.83|117.03|118.83|117.03|117.55|115.75|0
1622719200000|2021-06-03 11:20:00|118.99|117.19|117.54|115.74|119.63|117.83|117.54|115.74|0
1622719500000|2021-06-03 11:25:00|117.7|115.9|118.02|116.22|118.02|116.22|117.06|115.26|0
1622719800000|2021-06-03 11:30:00|118.34|116.54|118.5|116.7|119.8|118|118.34|116.54|0
1622720100000|2021-06-03 11:35:00|118.66|116.86|117.77|115.97|119.07|117.27|117.05|115.25|0
1622720400000|2021-06-03 11:40:00|117.69|115.89|118.33|116.53|118.98|117.18|117.69|115.89|0
1622720700000|2021-06-03 11:45:00|118.49|116.69|122.64|120.84|122.8|121|118.49|116.69|0
1622721000000|2021-06-03 11:50:00|122.96|121.16|121.49|119.69|123.78|121.98|121.49|119.69|0
1622721300000|2021-06-03 11:55:00|121.42|119.62|121.33|119.53|122.8|121|121.17|119.37|0
1622721600000|2021-06-03 12:00:00|121.49|119.69|123.61|121.81|124.92|123.12|121.33|119.53|0
1622721900000|2021-06-03 12:05:00|123.28|121.48|123.28|121.48|124.26|122.46|122.79|120.99|0
1622722200000|2021-06-03 12:10:00|123.36|121.56|123.2|121.4|124.26|122.46|122.95|121.15|0
1622722500000|2021-06-03 12:15:00|123.28|121.48|120.67|118.87|124.59|122.79|120.67|118.87|0
1622722800000|2021-06-03 12:20:00|120.83|119.03|120.35|118.55|121.32|119.52|120.19|118.39|0
1622723100000|2021-06-03 12:25:00|120.43|118.63|120.5|118.7|121.31|119.51|119.7|117.9|0
1622723400000|2021-06-03 12:30:00|120.59|118.79|120.82|119.02|121.64|119.84|120.59|118.79|0
1622723700000|2021-06-03 12:35:00|120.91|119.11|119.05|117.25|121.23|119.43|118.89|117.09|0
1622724000000|2021-06-03 12:40:00|119.21|117.41|117.61|115.81|119.37|117.57|117.29|115.49|0
1622724300000|2021-06-03 12:45:00|117.45|115.65|117.6|115.8|118.09|116.29|116.65|114.85|0
1622724600000|2021-06-03 12:50:00|117.45|115.65|118.56|116.76|118.56|116.76|117.44|115.64|0
1622724900000|2021-06-03 12:55:00|118.4|116.6|119.36|117.56|119.52|117.72|118.24|116.44|0
1622725200000|2021-06-03 13:00:00|118.72|116.92|117.91|116.11|119.2|117.4|117.76|115.96|0
1622725500000|2021-06-03 13:05:00|118.07|116.27|118.39|116.59|118.55|116.75|117.44|115.64|0
1622725800000|2021-06-03 13:10:00|118.23|116.43|116.95|115.15|118.71|116.91|116.95|115.15|0
1622726100000|2021-06-03 13:15:00|116.88|115.08|117.43|115.63|117.59|115.79|116.16|114.36|0
1622726400000|2021-06-03 13:20:00|117.27|115.47|116.55|114.75|117.27|115.47|116.55|114.75|0
1622726700000|2021-06-03 13:25:00|116.63|114.83|118.06|116.26|118.06|116.26|115.84|114.04|0
1622727000000|2021-06-03 13:30:00|117.9|116.1|116.82|115.02|119.18|117.38|115.99|114.19|0
1622727300000|2021-06-03 13:35:00|116.98|115.18|120.54|118.74|120.54|118.74|116.66|114.86|0
1622727600000|2021-06-03 13:40:00|120.38|118.58|124.32|122.52|124.32|122.52|120.05|118.25|0
1622727900000|2021-06-03 13:45:00|124.82|123.02|126.15|124.35|126.82|125.02|122.17|120.37|0
1622728200000|2021-06-03 13:50:00|126.65|124.85|122.5|120.7|126.65|124.85|122.17|120.37|0
1622728500000|2021-06-03 13:55:00|122.58|120.78|121.18|119.38|123.65|121.85|119.71|117.91|0
1622728800000|2021-06-03 14:00:00|121.67|119.87|118.9|117.1|122|120.2|118.42|116.62|0
1622729100000|2021-06-03 14:05:00|118.42|116.62|116.64|114.84|119.71|117.91|115.05|113.25|0
1622729400000|2021-06-03 14:10:00|116.32|114.52|115.84|114.04|116.32|114.52|114.89|113.09|0
1622729700000|2021-06-03 14:15:00|115.68|113.88|116.48|114.68|118.41|116.61|115.37|113.57|0
1622730000000|2021-06-03 14:20:00|116.64|114.84|116.16|114.36|117.44|115.64|115.04|113.24|0
1622730300000|2021-06-03 14:25:00|116.32|114.52|118.08|116.28|118.08|116.28|116.16|114.36|0
1622730600000|2021-06-03 14:30:00|118.24|116.44|117.59|115.79|119.21|117.41|116.15|114.35|0
1622730900000|2021-06-03 14:35:00|117.43|115.63|119.85|118.05|120.02|118.22|116.47|114.67|0
1622731200000|2021-06-03 14:40:00|119.69|117.89|120.01|118.21|120.5|118.7|119.69|117.89|0
1622731500000|2021-06-03 14:45:00|120.18|118.38|114.48|112.68|120.5|118.7|112.82|111.02|0
1622731800000|2021-06-03 14:50:00|114.32|112.52|110.04|108.24|114.32|112.52|109.41|107.61|0
1622732100000|2021-06-03 14:55:00|109.72|107.92|105.84|104.04|109.72|107.92|105.53|103.73|0
1622732400000|2021-06-03 15:00:00|105.68|103.88|103.08|101.28|106.63|104.83|102.99|101.19|0
1622732700000|2021-06-03 15:05:00|102.78|100.98|101.42|99.62|102.78|100.98|101.27|99.47|0
1622733000000|2021-06-03 15:10:00|101.57|99.77|102.78|100.98|103.23|101.43|101.27|99.47|0
1622733300000|2021-06-03 15:15:00|102.93|101.13|104.91|103.11|105.06|103.26|102.47|100.67|0
1622733600000|2021-06-03 15:20:00|104.75|102.95|103.99|102.19|105.52|103.72|103.22|101.42|0
1622733900000|2021-06-03 15:25:00|103.83|102.03|102.92|101.12|104.29|102.49|102.31|100.51|0
1622734200000|2021-06-03 15:30:00|103.22|101.42|105.51|103.71|105.66|103.86|102.62|100.82|0
1622734500000|2021-06-03 15:35:00|105.44|103.64|106.12|104.32|106.43|104.63|104.28|102.48|0
1622734800000|2021-06-03 15:40:00|105.97|104.17|104.28|102.48|106.43|104.63|104.28|102.48|0
1622735100000|2021-06-03 15:45:00|104.43|102.63|105.96|104.16|106.74|104.94|104.43|102.63|0
1622735400000|2021-06-03 15:50:00|106.12|104.32|105.81|104.01|106.74|104.94|105.65|103.85|0
1622735700000|2021-06-03 15:55:00|105.96|104.16|104.73|102.93|106.27|104.47|104.73|102.93|0
1622736000000|2021-06-03 16:00:00|104.58|102.78|105.03|103.23|105.5|103.7|103.66|101.86|0
1622736300000|2021-06-03 16:05:00|104.88|103.08|104.11|102.31|105.19|103.39|103.35|101.55|0
1622736600000|2021-06-03 16:10:00|104.27|102.47|105.03|103.23|105.03|103.23|103.96|102.16|0
1622736900000|2021-06-03 16:15:00|105.11|103.31|105.64|103.84|105.64|103.84|104.41|102.61|0
1622737200000|2021-06-03 16:20:00|105.49|103.69|107.03|105.23|107.65|105.85|105.49|103.69|0
1622737500000|2021-06-03 16:25:00|107.18|105.38|105.33|103.53|107.34|105.54|105.17|103.37|0
1622737800000|2021-06-03 16:30:00|105.48|103.68|105.94|104.14|106.56|104.76|104.71|102.91|0
1622738100000|2021-06-03 16:35:00|106.09|104.29|104.1|102.3|106.09|104.29|104.1|102.3|0
1622738400000|2021-06-03 16:40:00|103.94|102.14|103.11|101.31|103.94|102.14|102.88|101.08|0
1622738700000|2021-06-03 16:45:00|103.03|101.23|104.09|102.29|104.24|102.44|102.72|100.92|0
1622739000000|2021-06-03 16:50:00|103.94|102.14|105.31|103.51|105.85|104.05|103.94|102.14|0
1622739300000|2021-06-03 16:55:00|105.47|103.67|103.93|102.13|105.77|103.97|103.78|101.98|0
1622739600000|2021-06-03 17:00:00|103.78|101.98|104.39|102.59|105|103.2|103.78|101.98|0
1622739900000|2021-06-03 17:05:00|104.54|102.74|104.69|102.89|107.94|106.14|104.08|102.28|0
1622740200000|2021-06-03 17:10:00|104.23|102.43|105.92|104.12|105.92|104.12|103.32|101.52|0
1622740500000|2021-06-03 17:15:00|105.76|103.96|104.23|102.43|106.07|104.27|104.23|102.43|0
1622740800000|2021-06-03 17:20:00|104.07|102.27|102.78|100.98|104.23|102.43|102.7|100.9|0
1622741100000|2021-06-03 17:25:00|102.85|101.05|102.32|100.52|103|101.2|102.09|100.29|0
1622741400000|2021-06-03 17:30:00|102.55|100.75|102.24|100.44|103.15|101.35|101.94|100.14|0
1622741700000|2021-06-03 17:35:00|102.39|100.59|102.24|100.44|102.85|101.05|102.09|100.29|0
1622742000000|2021-06-03 17:40:00|102.39|100.59|103.6|101.8|104.21|102.41|101.79|99.99|0
1622742300000|2021-06-03 17:45:00|103.75|101.95|104.21|102.41|104.82|103.02|102.99|101.19|0
1622742600000|2021-06-03 17:50:00|104.36|102.56|103.6|101.8|104.36|102.56|103.14|101.34|0
1622742900000|2021-06-03 17:55:00|103.75|101.95|104.2|102.4|104.36|102.56|102.53|100.73|0
1622743200000|2021-06-03 18:00:00|104.05|102.25|103.74|101.94|105.28|103.48|103.74|101.94|0
1622743500000|2021-06-03 18:05:00|103.59|101.79|104.2|102.4|104.81|103.01|103.44|101.64|0
1622743800000|2021-06-03 18:10:00|104.05|102.25|105.11|103.31|105.27|103.47|104.05|102.25|0
1622744100000|2021-06-03 18:15:00|105.27|103.47|106.19|104.39|106.96|105.16|105.27|103.47|0
1622744400000|2021-06-03 18:20:00|106.34|104.54|106.34|104.54|106.65|104.85|105.72|103.92|0
1622744700000|2021-06-03 18:25:00|106.5|104.7|106.96|105.16|107.12|105.32|105.88|104.08|0
1622745000000|2021-06-03 18:30:00|106.8|105|106.65|104.85|106.8|105|105.57|103.77|0
1622745300000|2021-06-03 18:35:00|106.8|105|107.26|105.46|107.89|106.09|106.02|104.22|0
1622745600000|2021-06-03 18:40:00|107.42|105.62|108|106.2|109.01|107.21|107.22|105.42|0
1622745900000|2021-06-03 18:45:00|108.16|106.36|107.69|105.89|108.78|106.98|107.53|105.73|0
1622746200000|2021-06-03 18:50:00|107.84|106.04|107.84|106.04|108.46|106.66|107.84|106.04|0
1622746500000|2021-06-03 18:55:00|107.92|106.12|109.39|107.59|109.55|107.75|107.68|105.88|0
1622746800000|2021-06-03 19:00:00|109.55|107.75|108.92|107.12|109.55|107.75|107.68|105.88|0
1622747100000|2021-06-03 19:05:00|108.77|106.97|108.45|106.65|109.39|107.59|108.45|106.65|0
1622747400000|2021-06-03 19:10:00|108.61|106.81|107.21|105.41|108.92|107.12|107.06|105.26|0
1622747700000|2021-06-03 19:15:00|107.37|105.57|108.6|106.8|108.6|106.8|106.9|105.1|0
1622748000000|2021-06-03 19:20:00|108.91|107.11|107.67|105.87|109.54|107.74|107.36|105.56|0
1622748300000|2021-06-03 19:25:00|107.51|105.71|106.89|105.09|108.6|106.8|106.89|105.09|0
1622748600000|2021-06-03 19:30:00|106.74|104.94|106.58|104.78|107.59|105.79|106.43|104.63|0
1622748900000|2021-06-03 19:35:00|106.74|104.94|105.43|103.63|106.89|105.09|105.36|103.56|0
1622749200000|2021-06-03 19:40:00|105.36|103.56|107.5|105.7|107.66|105.86|105.2|103.4|0
1622749500000|2021-06-03 19:45:00|107.66|105.86|108.58|106.78|109.36|107.56|107.5|105.7|0
1622749800000|2021-06-03 19:50:00|107.65|105.85|109.52|107.72|109.52|107.72|107.5|105.7|0
1622750100000|2021-06-03 19:55:00|109.05|107.25|108.73|106.93|109.52|107.72|107.8|106|0
1622750400000|2021-06-03 20:00:00|109.05|107.25|109.35|107.55|110.3|108.5|109.05|107.25|0
1622750700000|2021-06-03 20:05:00|109.51|107.71|109.51|107.71|110.29|108.49|109.35|107.55|0
1622751000000|2021-06-03 20:10:00|109.66|107.86|109.9|108.1|110.13|108.33|108.88|107.08|0
1622751300000|2021-06-03 20:15:00|110.1|107.9|110.12|107.92|110.35|108.15|109.99|107.79|0
1622751600000|2021-06-03 20:20:00|110.08|107.88|110.26|108.06|110.28|108.08|109.96|107.76|0
1622751900000|2021-06-03 20:25:00|110.28|108.08|110.35|108.15|110.39|108.19|110.28|108.08|0
1622752200000|2021-06-03 20:30:00|110.25|108.05|109.31|107.11|110.25|108.05|109|106.8|0
1622752500000|2021-06-03 20:35:00|109.46|107.26|108.99|106.79|109.46|107.26|108.84|106.64|0
1622752800000|2021-06-03 20:40:00|108.84|106.64|109.15|106.95|109.15|106.95|108.84|106.64|0
1622753100000|2021-06-03 20:45:00|108.99|106.79|109.14|106.94|109.92|107.72|108.83|106.63|0
1622753400000|2021-06-03 20:50:00|109.3|107.1|109.14|106.94|109.61|107.41|108.98|106.78|0
1622753700000|2021-06-03 20:55:00|108.98|106.78|108.84|106.64|109.61|107.41|108.67|106.47|0
1622754000000|2021-06-03 21:00:00|108.98|106.78|108.89|106.69|109.09|106.89|108.86|106.66|0
1622754300000|2021-06-03 21:05:00|108.88|106.68|108.9|106.7|109.04|106.84|108.65|106.45|0
1622754600000|2021-06-03 21:10:00|108.72|106.52|109.04|106.84|109.04|106.84|108.72|106.52|0
1622754900000|2021-06-03 21:15:00|109.01|106.81|108.99|106.79|109.01|106.81|108.99|106.79|0
1622755200000|2021-06-03 21:20:00|108.94|106.74|108.94|106.74|108.94|106.74|108.94|106.74|0
1622755500000|2021-06-03 21:25:00|108.96|106.76|108.96|106.76|108.99|106.79|108.96|106.76|0
1622755800000|2021-06-03 21:30:00|108.94|106.74|108.94|106.74|108.96|106.76|108.94|106.74|0
1622756100000|2021-06-03 21:35:00|108.8|106.6|108.57|106.37|108.8|106.6|108.34|106.14|0
1622756400000|2021-06-03 21:40:00|108.48|106.28|108.56|106.36|108.8|106.6|108.48|106.28|0
1622756700000|2021-06-03 21:45:00|108.59|106.39|108.59|106.39|108.59|106.39|108.59|106.39|0
1622757000000|2021-06-03 21:50:00|108.6|106.4|108.67|106.47|108.67|106.47|108.6|106.4|0
1622757300000|2021-06-03 21:55:00|108.65|106.45|108.69|106.49|108.69|106.49|108.65|106.45|0
1622757600000|2021-06-03 22:00:00|108.48|106.28|107.62|105.42|108.64|106.44|107.31|105.11|0
1622757900000|2021-06-03 22:05:00|107.7|105.5|107.78|105.58|108.32|106.12|107.47|105.27|0
1622758200000|2021-06-03 22:10:00|107.62|105.42|107.93|105.73|107.93|105.73|107.31|105.11|0
1622758500000|2021-06-03 22:15:00|108.08|105.88|107.92|105.72|108.24|106.04|107.77|105.57|0
1622758800000|2021-06-03 22:20:00|107.85|105.65|108.54|106.34|108.7|106.5|107.77|105.57|0
1622759100000|2021-06-03 22:25:00|108.7|106.5|109.32|107.12|109.63|107.43|108.7|106.5|0
1622759400000|2021-06-03 22:30:00|109.16|106.96|110.25|108.05|110.41|108.21|109.16|106.96|0
1622759700000|2021-06-03 22:35:00|110.41|108.21|109.94|107.74|110.57|108.37|109.78|107.58|0
1622760000000|2021-06-03 22:40:00|109.78|107.58|110.25|108.05|110.4|108.2|109.78|107.58|0
1622760300000|2021-06-03 22:45:00|110.4|108.2|109.62|107.42|110.4|108.2|109.62|107.42|0
1622760600000|2021-06-03 22:50:00|109.46|107.26|109.15|106.95|109.62|107.42|109.15|106.95|0
1622760900000|2021-06-03 22:55:00|109.3|107.1|108.99|106.79|109.3|107.1|108.99|106.79|0
1622761200000|2021-06-03 23:00:00|109.14|106.94|110|107.8|110.08|107.88|108.37|106.17|0
1622761500000|2021-06-03 23:05:00|109.92|107.72|110.08|107.88|110.08|107.88|109.45|107.25|0
1622761800000|2021-06-03 23:10:00|110|107.8|110.39|108.19|110.86|108.66|109.92|107.72|0
1622762100000|2021-06-03 23:15:00|110.23|108.03|109.91|107.71|110.39|108.19|109.76|107.56|0
1622762400000|2021-06-03 23:20:00|110.07|107.87|110.46|108.26|110.54|108.34|109.91|107.71|0
1622762700000|2021-06-03 23:25:00|110.54|108.34|110.85|108.65|110.85|108.65|110.22|108.02|0
1622763000000|2021-06-03 23:30:00|111.01|108.81|111.32|109.12|111.48|109.28|110.53|108.33|0
1622763300000|2021-06-03 23:35:00|111.16|108.96|111.32|109.12|111.48|109.28|111|108.8|0
1622763600000|2021-06-03 23:40:00|111.47|109.27|111.31|109.11|111.79|109.59|111.24|109.04|0
1622763900000|2021-06-03 23:45:00|111.16|108.96|111.47|109.27|111.78|109.58|111|108.8|0
1622764200000|2021-06-03 23:50:00|111.63|109.43|111.78|109.58|112.26|110.06|111.62|109.42|0
1622764500000|2021-06-03 23:55:00|111.94|109.74|112.1|109.9|112.41|110.21|111.78|109.58|0
1622764800000|2021-06-04 00:00:00|111.94|109.74|112.89|110.69|113.2|111|111.78|109.58|0
1622765100000|2021-06-04 00:05:00|112.73|110.53|113.84|111.64|113.84|111.64|111.77|109.57|0
1622765400000|2021-06-04 00:10:00|113.68|111.48|114.32|112.12|114.64|112.44|113.52|111.32|0
1622765700000|2021-06-04 00:15:00|114.48|112.28|115.92|113.72|116.25|114.05|114.48|112.28|0
1622766000000|2021-06-04 00:20:00|116.08|113.88|114.79|112.59|116.08|113.88|114.79|112.59|0
1622766300000|2021-06-04 00:25:00|114.88|112.68|115.43|113.23|115.76|113.56|114.63|112.43|0
1622766600000|2021-06-04 00:30:00|115.59|113.39|117.21|115.01|117.7|115.5|115.59|113.39|0
1622766900000|2021-06-04 00:35:00|117.05|114.85|115.75|113.55|117.21|115.01|115.59|113.39|0
1622767200000|2021-06-04 00:40:00|115.67|113.47|115.75|113.55|116.39|114.19|115.43|113.23|0
1622767500000|2021-06-04 00:45:00|115.91|113.71|114.62|112.42|115.91|113.71|114.22|112.02|0
1622767800000|2021-06-04 00:50:00|114.46|112.26|114.29|112.09|114.62|112.42|113.82|111.62|0
1622768100000|2021-06-04 00:55:00|114.13|111.93|114.29|112.09|114.45|112.25|113.97|111.77|0
1622768400000|2021-06-04 01:00:00|114.21|112.01|113.65|111.45|114.61|112.41|113.65|111.45|0
1622768700000|2021-06-04 01:05:00|113.81|111.61|113.81|111.61|114.29|112.09|113.81|111.61|0
1622769000000|2021-06-04 01:10:00|113.97|111.77|113.48|111.28|113.97|111.77|113.32|111.12|0
1622769300000|2021-06-04 01:15:00|113.64|111.44|113.8|111.6|113.96|111.76|113.48|111.28|0
1622769600000|2021-06-04 01:20:00|113.72|111.52|113.64|111.44|113.8|111.6|113.16|110.96|0
1622769900000|2021-06-04 01:25:00|113.48|111.28|113.32|111.12|113.64|111.44|113.16|110.96|0
1622770200000|2021-06-04 01:30:00|113.48|111.28|114.11|111.91|114.27|112.07|113.47|111.27|0
1622770500000|2021-06-04 01:35:00|114.03|111.83|113.47|111.27|114.27|112.07|113.47|111.27|0
1622770800000|2021-06-04 01:40:00|113.31|111.11|111.56|109.36|113.47|111.27|111.56|109.36|0
1622771100000|2021-06-04 01:45:00|111.4|109.2|111.56|109.36|111.72|109.52|110.62|108.42|0
1622771400000|2021-06-04 01:50:00|111.72|109.52|112.67|110.47|112.82|110.62|111.56|109.36|0
1622771700000|2021-06-04 01:55:00|112.51|110.31|112.03|109.83|112.51|110.31|111.71|109.51|0
1622772000000|2021-06-04 02:00:00|112.19|109.99|111.71|109.51|112.19|109.99|111.55|109.35|0
1622772300000|2021-06-04 02:05:00|111.79|109.59|112.5|110.3|112.66|110.46|111.71|109.51|0
1622772600000|2021-06-04 02:10:00|112.66|110.46|112.02|109.82|112.66|110.46|111.55|109.35|0
1622772900000|2021-06-04 02:15:00|111.94|109.74|112.02|109.82|112.18|109.98|111.7|109.5|0
1622773200000|2021-06-04 02:20:00|111.86|109.66|110.91|108.71|111.86|109.66|110.91|108.71|0
1622773500000|2021-06-04 02:25:00|111.07|108.87|110.91|108.71|111.38|109.18|110.75|108.55|0
1622773800000|2021-06-04 02:30:00|110.28|108.08|110.59|108.39|110.9|108.7|110.28|108.08|0
1622774100000|2021-06-04 02:35:00|110.75|108.55|110.59|108.39|110.75|108.55|110.12|107.92|0
1622774400000|2021-06-04 02:40:00|110.43|108.23|110.9|108.7|111.06|108.86|110.43|108.23|0
1622774700000|2021-06-04 02:45:00|110.74|108.54|110.42|108.22|110.74|108.54|110.27|108.07|0
1622775000000|2021-06-04 02:50:00|110.27|108.07|110.89|108.69|110.89|108.69|110.27|108.07|0
1622775300000|2021-06-04 02:55:00|111.05|108.85|110.89|108.69|111.21|109.01|110.73|108.53|0
1622775600000|2021-06-04 03:00:00|111.05|108.85|110.73|108.53|111.05|108.85|110.41|108.21|0
1622775900000|2021-06-04 03:05:00|110.89|108.69|110.41|108.21|111.04|108.84|110.25|108.05|0
1622776200000|2021-06-04 03:10:00|110.25|108.05|110.1|107.9|110.41|108.21|109.94|107.74|0
1622776500000|2021-06-04 03:15:00|109.94|107.74|110.56|108.36|110.56|108.36|109.31|107.11|0
1622776800000|2021-06-04 03:20:00|110.49|108.29|110.09|107.89|110.88|108.68|110.09|107.89|0
1622777100000|2021-06-04 03:25:00|109.93|107.73|108.99|106.79|110.25|108.05|108.84|106.64|0
1622777400000|2021-06-04 03:30:00|108.84|106.64|108.68|106.48|109.15|106.95|108.37|106.17|0
1622777700000|2021-06-04 03:35:00|108.6|106.4|108.36|106.16|108.99|106.79|108.21|106.01|0
1622778000000|2021-06-04 03:40:00|108.21|106.01|108.29|106.09|108.52|106.32|107.82|105.62|0
1622778300000|2021-06-04 03:45:00|108.21|106.01|107.89|105.69|108.21|106.01|107.74|105.54|0
1622778600000|2021-06-04 03:50:00|107.74|105.54|107.27|105.07|107.89|105.69|106.96|104.76|0
1622778900000|2021-06-04 03:55:00|107.2|105|107.58|105.38|107.73|105.53|107.2|105|0
1622779200000|2021-06-04 04:00:00|107.73|105.53|107.73|105.53|107.89|105.69|107.57|105.37|0
1622779500000|2021-06-04 04:05:00|107.88|105.68|107.88|105.68|108.04|105.84|107.73|105.53|0
1622779800000|2021-06-04 04:10:00|108.04|105.84|108.03|105.83|108.04|105.84|107.88|105.68|0
1622780100000|2021-06-04 04:15:00|107.96|105.76|108.03|105.83|108.19|105.99|107.72|105.52|0
1622780400000|2021-06-04 04:20:00|107.88|105.68|107.72|105.52|108.03|105.83|107.41|105.21|0
1622780700000|2021-06-04 04:25:00|107.8|105.6|107.87|105.67|108.03|105.83|107.72|105.52|0
1622781000000|2021-06-04 04:30:00|107.71|105.51|107.71|105.51|108.02|105.82|107.56|105.36|0
1622781300000|2021-06-04 04:35:00|107.56|105.36|108.33|106.13|108.49|106.29|107.25|105.05|0
1622781600000|2021-06-04 04:40:00|108.49|106.29|110.42|108.22|110.42|108.22|108.49|106.29|0
1622781900000|2021-06-04 04:45:00|110.27|108.07|110.42|108.22|110.73|108.53|110.26|108.06|0
1622782200000|2021-06-04 04:50:00|110.34|108.14|110.11|107.91|110.42|108.22|109.95|107.75|0
1622782500000|2021-06-04 04:55:00|110.26|108.06|110.65|108.45|110.8|108.6|109.95|107.75|0
1622782800000|2021-06-04 05:00:00|110.8|108.6|111.73|109.53|111.73|109.53|110.73|108.53|0
1622783100000|2021-06-04 05:05:00|111.57|109.37|114.23|112.03|114.23|112.03|111.57|109.37|0
1622783400000|2021-06-04 05:10:00|114.39|112.19|112.66|110.46|114.39|112.19|112.58|110.38|0
1622783700000|2021-06-04 05:15:00|112.58|110.38|110.02|107.82|112.58|110.38|110.02|107.82|0
1622784000000|2021-06-04 05:20:00|109.86|107.66|110.02|107.82|110.17|107.97|109.71|107.51|0
1622784300000|2021-06-04 05:25:00|109.86|107.66|110.48|108.28|110.94|108.74|109.86|107.66|0
1622784600000|2021-06-04 05:30:00|110.32|108.12|109.94|107.74|110.47|108.27|109.7|107.5|0
1622784900000|2021-06-04 05:35:00|110.01|107.81|110.62|108.42|110.86|108.66|109.7|107.5|0
1622785200000|2021-06-04 05:40:00|110.16|107.96|111.86|109.66|111.86|109.66|110.16|107.96|0
1622785500000|2021-06-04 05:45:00|112.02|109.82|112.79|110.59|113.11|110.91|111.86|109.66|0
1622785800000|2021-06-04 05:50:00|112.95|110.75|113.89|111.69|114.05|111.85|112.64|110.44|0
1622786100000|2021-06-04 05:55:00|113.81|111.61|113.73|111.53|114.04|111.84|113.57|111.37|0
1622786400000|2021-06-04 06:00:00|113.89|111.69|113.41|111.21|113.89|111.69|112.4|110.2|0
1622786700000|2021-06-04 06:05:00|113.25|111.05|113.09|110.89|113.25|111.05|112.31|110.11|0
1622787000000|2021-06-04 06:10:00|113.18|110.98|111.84|109.64|113.25|111.05|111.69|109.49|0
1622787300000|2021-06-04 06:15:00|111.69|109.49|112.46|110.26|112.62|110.42|111.38|109.18|0
1622787600000|2021-06-04 06:20:00|112.62|110.42|113.8|111.6|114.19|111.99|112.46|110.26|0
1622787900000|2021-06-04 06:25:00|113.71|111.51|113.87|111.67|114.5|112.3|113.4|111.2|0
1622788200000|2021-06-04 06:30:00|114.03|111.83|113.55|111.35|114.03|111.83|112.77|110.57|0
1622788500000|2021-06-04 06:35:00|113.39|111.19|112.22|110.02|113.39|111.19|111.99|109.79|0
1622788800000|2021-06-04 06:40:00|112.14|109.94|111.6|109.4|112.3|110.1|111.36|109.16|0
1622789100000|2021-06-04 06:45:00|111.52|109.32|110.27|108.07|111.52|109.32|109.2|107|0
1622789400000|2021-06-04 06:50:00|110.35|108.15|110.12|107.92|110.43|108.23|109.81|107.61|0
1622789700000|2021-06-04 06:55:00|110.27|108.07|110.42|108.22|110.73|108.53|109.96|107.76|0
1622790000000|2021-06-04 07:00:00|110.11|107.91|108.56|106.36|110.58|108.38|108.1|105.9|0
1622790300000|2021-06-04 07:05:00|108.51|106.71|108.36|106.56|108.98|107.18|106.82|105.02|0
1622790600000|2021-06-04 07:10:00|108.2|106.4|108.35|106.55|108.67|106.87|107.12|105.32|0
1622790900000|2021-06-04 07:15:00|108.2|106.4|108.81|107.01|108.97|107.17|108.04|106.24|0
1622791200000|2021-06-04 07:20:00|108.97|107.17|108.35|106.55|109.12|107.32|108.19|106.39|0
1622791500000|2021-06-04 07:25:00|108.5|106.7|108.65|106.85|109.59|107.79|108.35|106.55|0
1622791800000|2021-06-04 07:30:00|108.5|106.7|107.73|105.93|108.96|107.16|106.65|104.85|0
1622792100000|2021-06-04 07:35:00|107.57|105.77|107.5|105.7|108.19|106.39|107.26|105.46|0
1622792400000|2021-06-04 07:40:00|107.57|105.77|108.03|106.23|108.18|106.38|106.8|105|0
1622792700000|2021-06-04 07:45:00|107.95|106.15|108.33|106.53|108.49|106.69|107.87|106.07|0
1622793000000|2021-06-04 07:50:00|108.41|106.61|108.95|107.15|109.1|107.3|107.87|106.07|0
1622793300000|2021-06-04 07:55:00|108.79|106.99|109.41|107.61|109.57|107.77|108.64|106.84|0
1622793600000|2021-06-04 08:00:00|109.57|107.77|109.56|107.76|109.64|107.84|108.79|106.99|0
1622793900000|2021-06-04 08:05:00|109.64|107.84|109.1|107.3|110.03|108.23|108.87|107.07|0
1622794200000|2021-06-04 08:10:00|109.18|107.38|108.63|106.83|109.56|107.76|108.32|106.52|0
1622794500000|2021-06-04 08:15:00|108.47|106.67|108.47|106.67|108.63|106.83|107.09|105.29|0
1622794800000|2021-06-04 08:20:00|108.4|106.6|109.09|107.29|109.24|107.44|108.31|106.51|0
1622795100000|2021-06-04 08:25:00|109.24|107.44|109.24|107.44|109.86|108.06|109.09|107.29|0
1622795400000|2021-06-04 08:30:00|109.16|107.36|110.09|108.29|110.17|108.37|108.93|107.13|0
1622795700000|2021-06-04 08:35:00|110.01|108.21|110.32|108.52|110.48|108.68|109.39|107.59|0
1622796000000|2021-06-04 08:40:00|110.48|108.68|110.63|108.83|110.94|109.14|110.32|108.52|0
1622796300000|2021-06-04 08:45:00|110.71|108.91|110.47|108.67|110.79|108.99|109.54|107.74|0
1622796600000|2021-06-04 08:50:00|110.32|108.52|110.47|108.67|111.25|109.45|110.31|108.51|0
1622796900000|2021-06-04 08:55:00|110.31|108.51|110.31|108.51|110.78|108.98|109.69|107.89|0
1622797200000|2021-06-04 09:00:00|110|108.2|110|108.2|110.31|108.51|109.53|107.73|0
1622797500000|2021-06-04 09:05:00|110.15|108.35|109.06|107.26|110.46|108.66|109.06|107.26|0
1622797800000|2021-06-04 09:10:00|109.14|107.34|109.21|107.41|109.22|107.42|108.6|106.8|0
1622798100000|2021-06-04 09:15:00|109.29|107.49|110.3|108.5|110.45|108.65|109.06|107.26|0
1622798400000|2021-06-04 09:20:00|110.45|108.65|109.98|108.18|111.08|109.28|109.83|108.03|0
1622798700000|2021-06-04 09:25:00|109.83|108.03|110.29|108.49|110.45|108.65|109.36|107.56|0
1622799000000|2021-06-04 09:30:00|110.45|108.65|110.6|108.8|110.76|108.96|109.83|108.03|0
1622799300000|2021-06-04 09:35:00|110.91|109.11|110.91|109.11|111.07|109.27|109.98|108.18|0
1622799600000|2021-06-04 09:40:00|110.68|108.88|110.75|108.95|111.22|109.42|110.13|108.33|0
1622799900000|2021-06-04 09:45:00|110.91|109.11|109.81|108.01|111.3|109.5|109.66|107.86|0
1622800200000|2021-06-04 09:50:00|109.74|107.94|109.43|107.63|109.97|108.17|109.34|107.54|0
1622800500000|2021-06-04 09:55:00|109.5|107.7|108.88|107.08|109.5|107.7|108.41|106.61|0
1622800800000|2021-06-04 10:00:00|109.03|107.23|109.26|107.46|109.34|107.54|108.57|106.77|0
1622801100000|2021-06-04 10:05:00|109.18|107.38|109.65|107.85|109.96|108.16|109.18|107.38|0
1622801400000|2021-06-04 10:10:00|109.8|108|109.96|108.16|110.42|108.62|109.64|107.84|0
1622801700000|2021-06-04 10:15:00|109.88|108.08|110.11|108.31|111.36|109.56|109.88|108.08|0
1622802000000|2021-06-04 10:20:00|110.26|108.46|110.03|108.23|110.26|108.46|109.64|107.84|0
1622802300000|2021-06-04 10:25:00|109.95|108.15|110.57|108.77|110.73|108.93|109.64|107.84|0
1622802600000|2021-06-04 10:30:00|110.73|108.93|113.4|111.6|114.04|112.24|110.73|108.93|0
1622802900000|2021-06-04 10:35:00|113.56|111.76|111.82|110.02|113.72|111.92|111.66|109.86|0
1622803200000|2021-06-04 10:40:00|111.66|109.86|111.19|109.39|111.66|109.86|111.19|109.39|0
1622803500000|2021-06-04 10:45:00|111.35|109.55|110.25|108.45|111.5|109.7|110.02|108.22|0
1622803800000|2021-06-04 10:50:00|109.94|108.14|109.93|108.13|110.25|108.45|109.62|107.82|0
1622804100000|2021-06-04 10:55:00|110.09|108.29|109.93|108.13|110.4|108.6|109.62|107.82|0
1622804400000|2021-06-04 11:00:00|109.46|107.66|108.22|106.42|109.46|107.66|108.07|106.27|0
1622804700000|2021-06-04 11:05:00|108.07|106.27|108.68|106.88|108.68|106.88|106.99|105.19|0
1622805000000|2021-06-04 11:10:00|108.53|106.73|107.6|105.8|108.68|106.88|107.6|105.8|0
1622805300000|2021-06-04 11:15:00|107.75|105.95|107.44|105.64|108.21|106.41|107.14|105.34|0
1622805600000|2021-06-04 11:20:00|107.6|105.8|107.29|105.49|107.9|106.1|106.67|104.87|0
1622805900000|2021-06-04 11:25:00|107.44|105.64|107.13|105.33|107.44|105.64|106.67|104.87|0
1622806200000|2021-06-04 11:30:00|106.98|105.18|107.43|105.63|107.51|105.71|106.67|104.87|0
1622806500000|2021-06-04 11:35:00|107.51|105.71|107.43|105.63|107.58|105.78|106.97|105.17|0
1622806800000|2021-06-04 11:40:00|107.28|105.48|108.51|106.71|108.66|106.86|107.28|105.48|0
1622807100000|2021-06-04 11:45:00|108.66|106.86|108.5|106.7|108.74|106.94|108.35|106.55|0
1622807400000|2021-06-04 11:50:00|108.43|106.63|107.27|105.47|108.43|106.63|107.27|105.47|0
1622807700000|2021-06-04 11:55:00|107.11|105.31|106.96|105.16|107.57|105.77|106.96|105.16|0
1622808000000|2021-06-04 12:00:00|106.88|105.08|106.04|104.24|107.42|105.62|105.58|103.78|0
1622808300000|2021-06-04 12:05:00|105.89|104.09|106.49|104.69|106.49|104.69|105.12|103.32|0
1622808600000|2021-06-04 12:10:00|106.65|104.85|107.1|105.3|107.26|105.46|106.19|104.39|0
1622808900000|2021-06-04 12:15:00|107.26|105.46|107.41|105.61|107.49|105.69|106.95|105.15|0
1622809200000|2021-06-04 12:20:00|107.25|105.45|107.4|105.6|108.48|106.68|107.1|105.3|0
1622809500000|2021-06-04 12:25:00|107.25|105.45|107.25|105.45|108.02|106.22|106.94|105.14|0
1622809800000|2021-06-04 12:30:00|105.95|104.15|97.91|96.11|106.1|104.3|96.59|94.79|0
1622810100000|2021-06-04 12:35:00|97.62|95.82|101.93|100.13|102.53|100.73|97.62|95.82|0
1622810400000|2021-06-04 12:40:00|101.78|99.98|99.23|97.43|102.38|100.58|99.23|97.43|0
1622810700000|2021-06-04 12:45:00|98.94|97.14|97.79|95.99|99.98|98.18|97.05|95.25|0
1622811000000|2021-06-04 12:50:00|98.08|96.28|97.34|95.54|98.68|96.88|97.05|95.25|0
1622811300000|2021-06-04 12:55:00|97.2|95.4|97.64|95.84|97.78|95.98|96.17|94.37|0
1622811600000|2021-06-04 13:00:00|97.49|95.69|96.46|94.66|98.08|96.28|96.16|94.36|0
1622811900000|2021-06-04 13:05:00|96.6|94.8|96.6|94.8|96.9|95.1|96.16|94.36|0
1622812200000|2021-06-04 13:10:00|96.45|94.65|97.04|95.24|97.48|95.68|96.16|94.36|0
1622812500000|2021-06-04 13:15:00|96.89|95.09|97.18|95.38|97.18|95.38|96.16|94.36|0
1622812800000|2021-06-04 13:20:00|97.03|95.23|97.03|95.23|97.18|95.38|96.59|94.79|0
1622813100000|2021-06-04 13:25:00|96.88|95.08|95.86|94.06|97.18|95.38|95.56|93.76|0
1622813400000|2021-06-04 13:30:00|96|94.2|95.27|93.47|96.29|94.49|93.54|91.74|0
1622813700000|2021-06-04 13:35:00|94.98|93.18|93.24|91.44|94.98|93.18|93.1|91.3|0
1622814000000|2021-06-04 13:40:00|92.96|91.16|92.53|90.73|93.24|91.44|91.81|90.01|0
1622814300000|2021-06-04 13:45:00|92.38|90.58|93.38|91.58|93.67|91.87|91.67|89.87|0
1622814600000|2021-06-04 13:50:00|93.24|91.44|94.68|92.88|94.68|92.88|93.09|91.29|0
1622814900000|2021-06-04 13:55:00|94.53|92.73|93.23|91.43|94.68|92.88|92.95|91.15|0
1622815200000|2021-06-04 14:00:00|93.09|91.29|91.8|90|93.09|91.29|90.95|89.15|0
1622815500000|2021-06-04 14:05:00|91.66|89.86|91.94|90.14|92.08|90.28|91.37|89.57|0
1622815800000|2021-06-04 14:10:00|91.8|90|91.51|89.71|91.8|90|91.09|89.29|0
1622816100000|2021-06-04 14:15:00|91.37|89.57|89.68|87.88|92.34|90.54|88.12|86.32|0
1622816400000|2021-06-04 14:20:00|89.54|87.74|89.39|87.59|90.54|88.74|89.25|87.45|0
1622816700000|2021-06-04 14:25:00|89.25|87.45|90.25|88.45|90.97|89.17|89.25|87.45|0
1622817000000|2021-06-04 14:30:00|90.1|88.3|89.89|88.09|90.39|88.59|89.39|87.59|0
1622817300000|2021-06-04 14:35:00|89.81|88.01|89.52|87.72|90.1|88.3|88.96|87.16|0
1622817600000|2021-06-04 14:40:00|89.38|87.58|89.81|88.01|89.95|88.15|87.96|86.16|0
1622817900000|2021-06-04 14:45:00|89.95|88.15|88.24|86.44|90.09|88.29|87.53|85.73|0
1622818200000|2021-06-04 14:50:00|88.1|86.3|87.95|86.15|88.24|86.44|87.67|85.87|0
1622818500000|2021-06-04 14:55:00|88.09|86.29|88.09|86.29|88.23|86.43|87.53|85.73|0
1622818800000|2021-06-04 15:00:00|87.95|86.15|87.52|85.72|88.23|86.43|87.38|85.58|0
1622819100000|2021-06-04 15:05:00|87.38|85.58|87.24|85.44|87.66|85.86|86.68|84.88|0
1622819400000|2021-06-04 15:10:00|87.1|85.3|87.38|85.58|87.38|85.58|86.68|84.88|0
1622819700000|2021-06-04 15:15:00|87.24|85.44|87.09|85.29|87.24|85.44|86.81|85.01|0
1622820000000|2021-06-04 15:20:00|86.95|85.15|86.67|84.87|87.09|85.29|86.67|84.87|0
1622820300000|2021-06-04 15:25:00|86.81|85.01|87.09|85.29|88.22|86.42|86.39|84.59|0
1622820600000|2021-06-04 15:30:00|87.23|85.43|87.51|85.71|87.65|85.85|86.95|85.15|0
1622820900000|2021-06-04 15:35:00|87.37|85.57|88.21|86.41|88.64|86.84|87.37|85.57|0
1622821200000|2021-06-04 15:40:00|88.07|86.27|87.5|85.7|88.49|86.69|87.5|85.7|0
1622821500000|2021-06-04 15:45:00|87.64|85.84|88.49|86.69|89.06|87.26|87.64|85.84|0
1622821800000|2021-06-04 15:50:00|88.63|86.83|89.2|87.4|89.27|87.47|88.35|86.55|0
1622822100000|2021-06-04 15:55:00|89.05|87.25|88.77|86.97|89.48|87.68|88.77|86.97|0
1622822400000|2021-06-04 16:00:00|88.62|86.82|89.19|87.39|89.19|87.39|88.48|86.68|0
1622822700000|2021-06-04 16:05:00|89.05|87.25|88.9|87.1|89.47|87.67|88.9|87.1|0
1622823000000|2021-06-04 16:10:00|88.76|86.96|88.05|86.25|88.76|86.96|88.05|86.25|0
1622823300000|2021-06-04 16:15:00|88.19|86.39|88.47|86.67|88.61|86.81|88.05|86.25|0
1622823600000|2021-06-04 16:20:00|88.54|86.74|88.18|86.38|88.69|86.89|88.18|86.38|0
1622823900000|2021-06-04 16:25:00|88.33|86.53|88.61|86.81|88.61|86.81|88.04|86.24|0
1622824200000|2021-06-04 16:30:00|88.32|86.52|87.61|85.81|88.32|86.52|87.61|85.81|0
1622824500000|2021-06-04 16:35:00|87.47|85.67|87.33|85.53|87.61|85.81|87.19|85.39|0
1622824800000|2021-06-04 16:40:00|87.47|85.67|87.75|85.95|87.75|85.95|87.19|85.39|0
1622825100000|2021-06-04 16:45:00|87.61|85.81|87.46|85.66|88.03|86.23|87.46|85.66|0
1622825400000|2021-06-04 16:50:00|87.32|85.52|87.32|85.52|87.74|85.94|87.18|85.38|0
1622825700000|2021-06-04 16:55:00|87.46|85.66|87.18|85.38|87.6|85.8|87.04|85.24|0
1622826000000|2021-06-04 17:00:00|87.04|85.24|87.03|85.23|87.17|85.37|86.33|84.53|0
1622826300000|2021-06-04 17:05:00|86.89|85.09|86.61|84.81|87.17|85.37|86.61|84.81|0
1622826600000|2021-06-04 17:10:00|86.47|84.67|86.75|84.95|86.75|84.95|86.33|84.53|0
1622826900000|2021-06-04 17:15:00|86.61|84.81|86.6|84.8|87.03|85.23|86.32|84.52|0
1622827200000|2021-06-04 17:20:00|87.02|85.22|87.3|85.5|87.73|85.93|86.88|85.08|0
1622827500000|2021-06-04 17:25:00|87.16|85.36|87.44|85.64|87.44|85.64|87.02|85.22|0
1622827800000|2021-06-04 17:30:00|87.3|85.5|86.46|84.66|87.3|85.5|86.46|84.66|0
1622828100000|2021-06-04 17:35:00|86.45|84.65|86.59|84.79|86.87|85.07|86.31|84.51|0
1622828400000|2021-06-04 17:40:00|86.45|84.65|85.61|83.81|86.45|84.65|85.61|83.81|0
1622828700000|2021-06-04 17:45:00|85.75|83.95|85.61|83.81|85.96|84.16|85.47|83.67|0
1622829000000|2021-06-04 17:50:00|85.75|83.95|85.47|83.67|85.89|84.09|85.47|83.67|0
1622829300000|2021-06-04 17:55:00|85.61|83.81|85.6|83.8|85.75|83.95|85.33|83.53|0
1622829600000|2021-06-04 18:00:00|85.46|83.66|85.05|83.25|85.6|83.8|84.91|83.11|0
1622829900000|2021-06-04 18:05:00|84.91|83.11|84.63|82.83|84.91|83.11|84.49|82.69|0
1622830200000|2021-06-04 18:10:00|84.49|82.69|84.76|82.96|84.9|83.1|84.35|82.55|0
1622830500000|2021-06-04 18:15:00|84.62|82.82|84.48|82.68|85.04|83.24|84.35|82.55|0
1622830800000|2021-06-04 18:20:00|84.62|82.82|84.62|82.82|84.62|82.82|84.21|82.41|0
1622831100000|2021-06-04 18:25:00|84.48|82.68|84.06|82.26|84.48|82.68|84.06|82.26|0
1622831400000|2021-06-04 18:30:00|84.2|82.4|83.45|81.65|84.2|82.4|83.1|81.3|0
1622831700000|2021-06-04 18:35:00|83.51|81.71|83.1|81.3|83.65|81.85|82.96|81.16|0
1622832000000|2021-06-04 18:40:00|83.03|81.23|82.96|81.16|83.37|81.57|82.96|81.16|0
1622832300000|2021-06-04 18:45:00|83.1|81.3|83.09|81.29|83.37|81.57|82.82|81.02|0
1622832600000|2021-06-04 18:50:00|83.23|81.43|83.36|81.56|83.64|81.84|83.09|81.29|0
1622832900000|2021-06-04 18:55:00|83.3|81.5|83.64|81.84|83.77|81.97|83.23|81.43|0
1622833200000|2021-06-04 19:00:00|83.77|81.97|83.91|82.11|84.05|82.25|83.43|81.63|0
1622833500000|2021-06-04 19:05:00|83.77|81.97|83.54|81.74|84.32|82.52|83.26|81.46|0
1622833800000|2021-06-04 19:10:00|83.53|81.73|83.67|81.87|83.81|82.01|82.98|81.18|0
1622834100000|2021-06-04 19:15:00|83.53|81.73|83.12|81.32|83.88|82.08|83.12|81.32|0
1622834400000|2021-06-04 19:20:00|83.25|81.45|83.11|81.31|83.39|81.59|82.98|81.18|0
1622834700000|2021-06-04 19:25:00|83.25|81.45|83.11|81.31|83.66|81.86|82.98|81.18|0
1622835000000|2021-06-04 19:30:00|83.25|81.45|82.97|81.17|83.66|81.86|82.97|81.17|0
1622835300000|2021-06-04 19:35:00|82.9|81.1|83.24|81.44|83.38|81.58|82.77|80.97|0
1622835600000|2021-06-04 19:40:00|83.38|81.58|82.28|80.48|83.52|81.72|82.14|80.34|0
1622835900000|2021-06-04 19:45:00|82.42|80.62|82.15|80.35|82.7|80.9|82.02|80.22|0
1622836200000|2021-06-04 19:50:00|82.02|80.22|81.47|79.67|82.15|80.35|80.93|79.13|0
1622836500000|2021-06-04 19:55:00|81.61|79.81|83.01|81.21|83.33|81.53|81.34|79.54|0
1622836800000|2021-06-04 20:00:00|82.74|80.94|83.7|81.9|83.97|82.17|82.74|80.94|0
1622837100000|2021-06-04 20:05:00|83.83|82.03|83.83|82.03|84.66|82.86|83.42|81.62|0
1622837400000|2021-06-04 20:10:00|83.97|82.17|84.18|82.38|84.38|82.58|83.69|81.89|0
1623049500000|2021-06-07 07:05:00|86.01|84.21|88.28|86.48|88.43|86.63|86.01|84.21|0
1623049800000|2021-06-07 07:10:00|88.43|86.63|89.29|87.49|89.87|88.07|88.28|86.48|0
1623050100000|2021-06-07 07:15:00|89.44|87.64|88.71|86.91|89.73|87.93|88.57|86.77|0
1623050400000|2021-06-07 07:20:00|88.85|87.05|87.56|85.76|88.85|87.05|87.56|85.76|0
1623050700000|2021-06-07 07:25:00|87.49|85.69|85.5|83.7|87.92|86.12|85.01|83.21|0
1623051000000|2021-06-07 07:30:00|85.43|83.63|85.57|83.77|85.99|84.19|85.01|83.21|0
1623051300000|2021-06-07 07:35:00|85.42|83.62|85.42|83.62|85.85|84.05|85.14|83.34|0
1623051600000|2021-06-07 07:40:00|85.35|83.55|85.7|83.9|85.98|84.18|85.35|83.55|0
1623051900000|2021-06-07 07:45:00|85.84|84.04|85.7|83.9|86.27|84.47|85.56|83.76|0
1623052200000|2021-06-07 07:50:00|85.77|83.97|86.65|84.85|86.94|85.14|85.63|83.83|0
1623052500000|2021-06-07 07:55:00|86.79|84.99|86.65|84.85|86.93|85.13|86.51|84.71|0
1623052800000|2021-06-07 08:00:00|86.51|84.71|86.93|85.13|87.21|85.41|86.51|84.71|0
1623053100000|2021-06-07 08:05:00|87.07|85.27|87.35|85.55|88.49|86.69|87.07|85.27|0
1623053400000|2021-06-07 08:10:00|87.21|85.41|86.78|84.98|87.63|85.83|86.36|84.56|0
1623053700000|2021-06-07 08:15:00|86.64|84.84|86.92|85.12|87.06|85.26|86.5|84.7|0
1623054000000|2021-06-07 08:20:00|87.06|85.26|87.06|85.26|87.63|85.83|86.92|85.12|0
1623054300000|2021-06-07 08:25:00|87.2|85.4|86.63|84.83|87.2|85.4|86.63|84.83|0
1623054600000|2021-06-07 08:30:00|86.77|84.97|86.63|84.83|87.05|85.25|86.63|84.83|0
1623054900000|2021-06-07 08:35:00|86.7|84.9|86.77|84.97|87.33|85.53|86.63|84.83|0
1623055200000|2021-06-07 08:40:00|86.91|85.11|86.48|84.68|87.05|85.25|86.34|84.54|0
1623055500000|2021-06-07 08:45:00|86.34|84.54|86.34|84.54|86.76|84.96|86.2|84.4|0
1623055800000|2021-06-07 08:50:00|86.2|84.4|85.35|83.55|86.34|84.54|85.35|83.55|0
1623056100000|2021-06-07 08:55:00|85.49|83.69|85.21|83.41|85.63|83.83|85.07|83.27|0
1623056400000|2021-06-07 09:00:00|85.07|83.27|85.49|83.69|85.77|83.97|85.07|83.27|0
1623056700000|2021-06-07 09:05:00|85.63|83.83|87.03|85.23|87.17|85.37|85.49|83.69|0
1623057000000|2021-06-07 09:10:00|86.89|85.09|87.74|85.94|88.31|86.51|86.89|85.09|0
1623057300000|2021-06-07 09:15:00|88.02|86.22|87.73|85.93|88.31|86.51|87.73|85.93|0
1623057600000|2021-06-07 09:20:00|87.88|86.08|87.87|86.07|87.88|86.08|87.17|85.37|0
1623057900000|2021-06-07 09:25:00|88.02|86.22|88.73|86.93|88.87|87.07|87.59|85.79|0
1623058200000|2021-06-07 09:30:00|88.87|87.07|87.44|85.64|89.09|87.29|87.44|85.64|0
1623058500000|2021-06-07 09:35:00|87.58|85.78|87.01|85.21|87.58|85.78|86.87|85.07|0
1623058800000|2021-06-07 09:40:00|86.87|85.07|87.01|85.21|87.44|85.64|86.87|85.07|0
1623059100000|2021-06-07 09:45:00|87.15|85.35|87.29|85.49|87.79|85.99|87.01|85.21|0
1623059400000|2021-06-07 09:50:00|87.15|85.35|87|85.2|87.43|85.63|87|85.2|0
1623059700000|2021-06-07 09:55:00|87.08|85.28|87.43|85.63|87.57|85.77|87|85.2|0
1623060000000|2021-06-07 10:00:00|87.71|85.91|87.28|85.48|87.85|86.05|87.28|85.48|0
1623060300000|2021-06-07 10:05:00|87.14|85.34|87.14|85.34|87.56|85.76|87|85.2|0
1623060600000|2021-06-07 10:10:00|87|85.2|86.99|85.19|87.14|85.34|86.71|84.91|0
1623060900000|2021-06-07 10:15:00|87.13|85.33|86.99|85.19|87.42|85.62|86.92|85.12|0
1623061200000|2021-06-07 10:20:00|86.85|85.05|86.84|85.04|87.13|85.33|86.7|84.9|0
1623061500000|2021-06-07 10:25:00|86.7|84.9|86.42|84.62|87.41|85.61|86.28|84.48|0
1623061800000|2021-06-07 10:30:00|86.28|84.48|85.43|83.63|86.49|84.69|85.43|83.63|0
1623062100000|2021-06-07 10:35:00|85.29|83.49|85.29|83.49|85.71|83.91|85.15|83.35|0
1623062400000|2021-06-07 10:40:00|85.43|83.63|85.01|83.21|85.43|83.63|84.87|83.07|0
1623062700000|2021-06-07 10:45:00|85.08|83.28|85.14|83.34|85.71|83.91|85.01|83.21|0
1623063000000|2021-06-07 10:50:00|85.22|83.42|85.56|83.76|85.84|84.04|85.14|83.34|0
1623063300000|2021-06-07 10:55:00|85.63|83.83|85.7|83.9|85.84|84.04|85.28|83.48|0
1623063600000|2021-06-07 11:00:00|85.28|83.48|83.88|82.08|85.28|83.48|83.68|81.88|0
1623063900000|2021-06-07 11:05:00|83.82|82.02|84.58|82.78|84.71|82.91|83.75|81.95|0
1623064200000|2021-06-07 11:10:00|84.65|82.85|84.43|82.63|84.71|82.91|84.3|82.5|0
1623064500000|2021-06-07 11:15:00|84.29|82.49|83.6|81.8|84.29|82.49|83.32|81.52|0
1623064800000|2021-06-07 11:20:00|83.53|81.73|83.53|81.73|83.6|81.8|82.91|81.11|0
1623065100000|2021-06-07 11:25:00|83.46|81.66|83.46|81.66|83.59|81.79|83.18|81.38|0
1623065400000|2021-06-07 11:30:00|83.32|81.52|83.73|81.93|84.01|82.21|83.32|81.52|0
1623065700000|2021-06-07 11:35:00|83.59|81.79|84.13|82.33|84.14|82.34|83.45|81.65|0
1623066000000|2021-06-07 11:40:00|84|82.2|83.86|82.06|84.13|82.33|83.58|81.78|0
1623066300000|2021-06-07 11:45:00|83.99|82.19|83.17|81.37|83.99|82.19|83.03|81.23|0
1623066600000|2021-06-07 11:50:00|83.03|81.23|82.89|81.09|83.03|81.23|82.21|80.41|0
1623066900000|2021-06-07 11:55:00|82.75|80.95|82.89|81.09|83.03|81.23|82.48|80.68|0
1623067200000|2021-06-07 12:00:00|82.75|80.95|83.16|81.36|83.29|81.49|82.75|80.95|0
1623067500000|2021-06-07 12:05:00|83.02|81.22|83.15|81.35|83.43|81.63|83.02|81.22|0
1623067800000|2021-06-07 12:10:00|83.29|81.49|83.29|81.49|83.56|81.76|83.15|81.35|0
1623068100000|2021-06-07 12:15:00|83.36|81.56|83.42|81.62|83.56|81.76|83.15|81.35|0
1623068400000|2021-06-07 12:20:00|83.28|81.48|83.69|81.89|83.69|81.89|83.15|81.35|0
1623068700000|2021-06-07 12:25:00|83.76|81.96|83.14|81.34|83.83|82.03|83.14|81.34|0
1623069000000|2021-06-07 12:30:00|83.21|81.41|82.46|80.66|83.21|81.41|81.91|80.11|0
1623069300000|2021-06-07 12:35:00|82.32|80.52|80.96|79.16|82.32|80.52|80.96|79.16|0
1623069600000|2021-06-07 12:40:00|81.1|79.3|81.5|79.7|81.64|79.84|80.96|79.16|0
1623069900000|2021-06-07 12:45:00|81.36|79.56|81.09|79.29|81.63|79.83|80.96|79.16|0
1623070200000|2021-06-07 12:50:00|81.23|79.43|81.09|79.29|81.36|79.56|80.82|79.02|0
1623070500000|2021-06-07 12:55:00|80.95|79.15|81.36|79.56|81.76|79.96|80.95|79.15|0
1623070800000|2021-06-07 13:00:00|81.49|79.69|81.89|80.09|82.03|80.23|81.49|79.69|0
1623071100000|2021-06-07 13:05:00|82.03|80.23|82.3|80.5|82.3|80.5|81.89|80.09|0
1623071400000|2021-06-07 13:10:00|82.43|80.63|82.7|80.9|82.84|81.04|82.3|80.5|0
1623071700000|2021-06-07 13:15:00|82.57|80.77|83.11|81.31|83.25|81.45|82.57|80.77|0
1623072000000|2021-06-07 13:20:00|82.97|81.17|82.56|80.76|83.11|81.31|82.56|80.76|0
1623072300000|2021-06-07 13:25:00|82.7|80.9|82.97|81.17|82.97|81.17|82.22|80.42|0
1623072600000|2021-06-07 13:30:00|82.56|80.76|82.97|81.17|83.52|81.72|82.29|80.49|0
1623072900000|2021-06-07 13:35:00|82.69|80.89|83.24|81.44|83.37|81.57|81.87|80.07|0
1623073200000|2021-06-07 13:40:00|83.37|81.57|83.23|81.43|84.06|82.26|82.42|80.62|0
1623073500000|2021-06-07 13:45:00|83.1|81.3|83.09|81.29|83.92|82.12|82.96|81.16|0
1623073800000|2021-06-07 13:50:00|82.96|81.16|85.72|83.92|86.28|84.48|82.82|81.02|0
1623074100000|2021-06-07 13:55:00|85.58|83.78|85.02|83.22|85.58|83.78|84.46|82.66|0
1623074400000|2021-06-07 14:00:00|85.16|83.36|87.11|85.31|87.4|85.6|85.16|83.36|0
1623074700000|2021-06-07 14:05:00|87.26|85.46|86.83|85.03|87.26|85.46|85.85|84.05|0
1623075000000|2021-06-07 14:10:00|86.97|85.17|87.53|85.73|87.82|86.02|86.27|84.47|0
1623075300000|2021-06-07 14:15:00|87.67|85.87|88.81|87.01|88.81|87.01|87.67|85.87|0
1623075600000|2021-06-07 14:20:00|88.95|87.15|87.67|85.87|88.95|87.15|87.24|85.44|0
1623075900000|2021-06-07 14:25:00|87.38|85.58|88.23|86.43|88.23|86.43|86.96|85.16|0
1623076200000|2021-06-07 14:30:00|88.09|86.29|88.8|87|88.94|87.14|87.95|86.15|0
1623076500000|2021-06-07 14:35:00|88.94|87.14|88.65|86.85|88.94|87.14|87.94|86.14|0
1623076800000|2021-06-07 14:40:00|88.51|86.71|88.65|86.85|88.94|87.14|88.16|86.36|0
1623077100000|2021-06-07 14:45:00|88.79|86.99|89.36|87.56|90.08|88.28|88.51|86.71|0
1623077400000|2021-06-07 14:50:00|89.22|87.42|88.79|86.99|89.65|87.85|88.5|86.7|0
1623077700000|2021-06-07 14:55:00|88.64|86.84|87.79|85.99|88.79|86.99|87.65|85.85|0
1623078000000|2021-06-07 15:00:00|87.65|85.85|88.07|86.27|88.21|86.41|87.36|85.56|0
1623078300000|2021-06-07 15:05:00|88.21|86.41|87.78|85.98|88.49|86.69|87.64|85.84|0
1623078600000|2021-06-07 15:10:00|88.07|86.27|87.07|85.27|88.07|86.27|86.65|84.85|0
1623078900000|2021-06-07 15:15:00|87.21|85.41|86.79|84.99|87.49|85.69|86.65|84.85|0
1623079200000|2021-06-07 15:20:00|86.93|85.13|88.2|86.4|88.63|86.83|86.72|84.92|0
1623079500000|2021-06-07 15:25:00|88.06|86.26|89.05|87.25|89.2|87.4|87.91|86.11|0
1623079800000|2021-06-07 15:30:00|89.19|87.39|89.29|87.49|89.91|88.11|88.8|87|0
1623080100000|2021-06-07 15:35:00|89.44|87.64|89.29|87.49|89.58|87.78|88.71|86.91|0
1623080400000|2021-06-07 15:40:00|89.43|87.63|89.14|87.34|89.86|88.06|88.85|87.05|0
1623080700000|2021-06-07 15:45:00|89.29|87.49|89.43|87.63|89.57|87.77|88.71|86.91|0
1623081000000|2021-06-07 15:50:00|89.28|87.48|89.28|87.48|89.57|87.77|88.85|87.05|0
1623081300000|2021-06-07 15:55:00|89.14|87.34|88.27|86.47|89.42|87.62|88.27|86.47|0
1623081600000|2021-06-07 16:00:00|88.13|86.33|88.13|86.33|88.56|86.76|87.56|85.76|0
1623081900000|2021-06-07 16:05:00|87.98|86.18|87.27|85.47|87.98|86.18|87.13|85.33|0
1623082200000|2021-06-07 16:10:00|87.2|85.4|86.7|84.9|87.27|85.47|86.3|84.5|0
1623082500000|2021-06-07 16:15:00|86.56|84.76|87.41|85.61|87.41|85.61|86.56|84.76|0
1623082800000|2021-06-07 16:20:00|87.4|85.6|87.54|85.74|87.54|85.74|87.26|85.46|0
1623083100000|2021-06-07 16:25:00|87.69|85.89|88.11|86.31|88.4|86.6|87.69|85.89|0
1623083400000|2021-06-07 16:30:00|87.97|86.17|87.82|86.02|88.4|86.6|87.68|85.88|0
1623083700000|2021-06-07 16:35:00|87.75|85.95|86.99|85.19|88.11|86.31|86.99|85.19|0
1623084000000|2021-06-07 16:40:00|86.85|85.05|86.71|84.91|87.14|85.34|86.42|84.62|0
1623084300000|2021-06-07 16:45:00|86.56|84.76|86.56|84.76|86.99|85.19|86.56|84.76|0
1623084600000|2021-06-07 16:50:00|86.7|84.9|86.28|84.48|86.7|84.9|86.13|84.33|0
1623084900000|2021-06-07 16:55:00|86.27|84.47|86.7|84.9|86.7|84.9|86.27|84.47|0
1623085200000|2021-06-07 17:00:00|86.56|84.76|86.7|84.9|86.98|85.18|86.13|84.33|0
1623085500000|2021-06-07 17:05:00|86.69|84.89|87.26|85.46|87.55|85.75|86.55|84.75|0
1623085800000|2021-06-07 17:10:00|87.12|85.32|87.69|85.89|88.26|86.46|86.98|85.18|0
1623086100000|2021-06-07 17:15:00|87.54|85.74|87.26|85.46|88.12|86.32|86.97|85.17|0
1623086400000|2021-06-07 17:20:00|87.4|85.6|87.25|85.45|87.4|85.6|86.83|85.03|0
1623086700000|2021-06-07 17:25:00|87.11|85.31|87.68|85.88|87.97|86.17|86.97|85.17|0
1623087000000|2021-06-07 17:30:00|87.54|85.74|87.39|85.59|87.68|85.88|86.96|85.16|0
1623087300000|2021-06-07 17:35:00|87.25|85.45|87.82|86.02|88.1|86.3|87.1|85.3|0
1623087600000|2021-06-07 17:40:00|87.67|85.87|88.24|86.44|88.53|86.73|87.67|85.87|0
1623087900000|2021-06-07 17:45:00|88.39|86.59|88.53|86.73|89.4|87.6|88.24|86.44|0
1623088200000|2021-06-07 17:50:00|88.38|86.58|88.38|86.58|88.81|87.01|88.24|86.44|0
1623088500000|2021-06-07 17:55:00|88.52|86.72|89.24|87.44|89.24|87.44|88.38|86.58|0
1623088800000|2021-06-07 18:00:00|89.39|87.59|88.95|87.15|89.39|87.59|88.52|86.72|0
1623089100000|2021-06-07 18:05:00|89.1|87.3|87.8|86|89.1|87.3|87.8|86|0
1623089400000|2021-06-07 18:10:00|87.94|86.14|87.79|85.99|88.23|86.43|87.65|85.85|0
1623089700000|2021-06-07 18:15:00|87.94|86.14|88.08|86.28|88.22|86.42|87.51|85.71|0
1623090000000|2021-06-07 18:20:00|87.93|86.13|88.22|86.42|88.22|86.42|87.5|85.7|0
1623090300000|2021-06-07 18:25:00|88.36|86.56|87.79|85.99|88.36|86.56|87.64|85.84|0
1623090600000|2021-06-07 18:30:00|87.86|86.06|87.5|85.7|88.07|86.27|87.36|85.56|0
1623090900000|2021-06-07 18:35:00|87.64|85.84|87.07|85.27|87.64|85.84|87.07|85.27|0
1623091200000|2021-06-07 18:40:00|87.21|85.41|87.06|85.26|87.35|85.55|86.78|84.98|0
1623091500000|2021-06-07 18:45:00|86.92|85.12|87.06|85.26|87.49|85.69|86.78|84.98|0
1623091800000|2021-06-07 18:50:00|86.92|85.12|86.35|84.55|87.06|85.26|86.28|84.48|0
1623092100000|2021-06-07 18:55:00|86.49|84.69|85.92|84.12|86.49|84.69|85.07|83.27|0
1623092400000|2021-06-07 19:00:00|85.78|83.98|84.93|83.13|85.92|84.12|84.93|83.13|0
1623092700000|2021-06-07 19:05:00|84.79|82.99|84.64|82.84|85.35|83.55|84.64|82.84|0
1623093000000|2021-06-07 19:10:00|84.78|82.98|84.64|82.84|85.14|83.34|84.5|82.7|0
1623093300000|2021-06-07 19:15:00|84.78|82.98|84.22|82.42|84.92|83.12|84.22|82.42|0
1623093600000|2021-06-07 19:20:00|84.29|82.49|83.8|82|84.36|82.56|83.66|81.86|0
1623093900000|2021-06-07 19:25:00|83.66|81.86|83.79|81.99|84.08|82.28|83.66|81.86|0
1623094200000|2021-06-07 19:30:00|83.66|81.86|84.35|82.55|84.35|82.55|83.52|81.72|0
1623094500000|2021-06-07 19:35:00|84.49|82.69|85.61|83.81|85.61|83.81|84.35|82.55|0
1623094800000|2021-06-07 19:40:00|85.75|83.95|85.47|83.67|85.75|83.95|84.62|82.82|0
1623095100000|2021-06-07 19:45:00|85.75|83.95|85.32|83.52|85.89|84.09|85.18|83.38|0
1623095400000|2021-06-07 19:50:00|84.48|82.68|82.28|80.48|84.76|82.96|82|80.2|0
1623095700000|2021-06-07 19:55:00|82.14|80.34|82.41|80.61|82.41|80.61|81.58|79.78|0
1623096000000|2021-06-07 20:00:00|82.13|80.33|81.88|80.08|82.42|80.62|81.85|80.05|0
1623096300000|2021-06-07 20:05:00|82.02|80.22|81.46|79.66|82.02|80.22|81.32|79.52|0
1623096600000|2021-06-07 20:10:00|81.6|79.8|81.75|79.95|81.95|80.15|81.6|79.8|0
1623096900000|2021-06-07 20:15:00|81.86|79.66|82.18|79.98|82.2|80|81.86|79.66|0
1623097200000|2021-06-07 20:20:00|82.12|79.92|81.03|78.83|82.15|79.95|81.03|78.83|0
1623097500000|2021-06-07 20:25:00|81.23|79.03|81.24|79.04|81.43|79.23|81.02|78.82|0
1623097800000|2021-06-07 20:30:00|82|79.8|81.58|79.38|82|79.8|81.3|79.1|0
1623098100000|2021-06-07 20:35:00|81.44|79.24|81.85|79.65|81.99|79.79|81.44|79.24|0
1623098400000|2021-06-07 20:40:00|81.99|79.79|81.85|79.65|81.99|79.79|81.57|79.37|0
1623098700000|2021-06-07 20:45:00|81.71|79.51|81.85|79.65|81.85|79.65|81.57|79.37|0
1623099000000|2021-06-07 20:50:00|81.71|79.51|81.57|79.37|81.71|79.51|81.43|79.23|0
1623099300000|2021-06-07 20:55:00|81.71|79.51|81.13|78.93|81.71|79.51|81.01|78.81|0
1623099600000|2021-06-07 21:00:00|81.33|79.13|81.23|79.03|81.33|79.13|81.19|78.99|0
1623099900000|2021-06-07 21:05:00|81.21|79.01|80.7|78.5|81.21|79.01|80.66|78.46|0
1623100200000|2021-06-07 21:10:00|80.74|78.54|80.92|78.72|80.92|78.72|80.68|78.48|0
1623100500000|2021-06-07 21:15:00|80.94|78.74|80.96|78.76|80.98|78.78|80.9|78.7|0
1623100800000|2021-06-07 21:20:00|80.9|78.7|81.16|78.96|81.26|79.06|80.88|78.68|0
1623101100000|2021-06-07 21:25:00|81.11|78.91|81.05|78.85|81.11|78.91|81.01|78.81|0
1623101400000|2021-06-07 21:30:00|80.99|78.79|81.11|78.91|81.13|78.93|80.93|78.73|0
1623101700000|2021-06-07 21:35:00|81.09|78.89|81.13|78.93|81.13|78.93|81.09|78.89|0
1623102000000|2021-06-07 21:40:00|81.09|78.89|81.1|78.9|81.1|78.9|80.96|78.76|0
1623102600000|2021-06-07 21:50:00|81.16|78.96|81.14|78.94|81.2|79|81.14|78.94|0
1623102900000|2021-06-07 21:55:00|81.12|78.92|81.08|78.88|81.12|78.92|81.08|78.88|0
1623103200000|2021-06-07 22:00:00|80.98|78.78|81.45|79.25|81.59|79.39|80.77|78.57|0
1623103500000|2021-06-07 22:05:00|81.32|79.12|81.87|79.67|82.01|79.81|81.32|79.12|0
1623103800000|2021-06-07 22:10:00|81.8|79.6|81.73|79.53|81.87|79.67|81.73|79.53|0
1623104100000|2021-06-07 22:15:00|81.87|79.67|81.86|79.66|82|79.8|81.59|79.39|0
1623104400000|2021-06-07 22:20:00|81.72|79.52|81.58|79.38|81.72|79.52|81.58|79.38|0
1623104700000|2021-06-07 22:25:00|81.65|79.45|81.72|79.52|81.72|79.52|81.58|79.38|0
1623105000000|2021-06-07 22:30:00|81.58|79.38|81.71|79.51|81.85|79.65|81.44|79.24|0
1623105300000|2021-06-07 22:35:00|81.85|79.65|81.71|79.51|82.13|79.93|81.57|79.37|0
1623105600000|2021-06-07 22:40:00|81.78|79.58|81.99|79.79|81.99|79.79|81.71|79.51|0
1623105900000|2021-06-07 22:45:00|81.92|79.72|82.26|80.06|82.26|80.06|81.85|79.65|0
1623106200000|2021-06-07 22:50:00|82.12|79.92|82.12|79.92|82.12|79.92|82.12|79.92|0
1623106500000|2021-06-07 22:55:00|82.19|79.99|82.26|80.06|82.26|80.06|82.12|79.92|0
1623106800000|2021-06-07 23:00:00|82.12|79.92|81.7|79.5|82.12|79.92|81.56|79.36|0
1623107100000|2021-06-07 23:05:00|81.77|79.57|82.11|79.91|82.18|79.98|81.7|79.5|0
1623107400000|2021-06-07 23:10:00|81.97|79.77|81.41|79.21|81.97|79.77|81.41|79.21|0
1623107700000|2021-06-07 23:15:00|81.49|79.29|81.27|79.07|81.83|79.63|81.13|78.93|0
1623108000000|2021-06-07 23:20:00|81|78.8|80.17|77.97|81.13|78.93|80.03|77.83|0
1623108300000|2021-06-07 23:25:00|80.3|78.1|80.71|78.51|80.85|78.65|80.17|77.97|0
1623108600000|2021-06-07 23:30:00|80.85|78.65|81.26|79.06|81.26|79.06|80.58|78.38|0
1623108900000|2021-06-07 23:35:00|81.13|78.93|81.26|79.06|81.4|79.2|80.99|78.79|0
1623109200000|2021-06-07 23:40:00|81.12|78.92|81.81|79.61|81.81|79.61|81.12|78.92|0
1623109500000|2021-06-07 23:45:00|81.67|79.47|81.67|79.47|81.95|79.75|81.53|79.33|0
1623109800000|2021-06-07 23:50:00|81.81|79.61|81.94|79.74|82.22|80.02|81.25|79.05|0
1623110100000|2021-06-07 23:55:00|81.81|79.61|81.8|79.6|82.08|79.88|81.8|79.6|0
1623110400000|2021-06-08 00:00:00|81.94|79.74|81.8|79.6|82.22|80.02|81.66|79.46|0
1623110700000|2021-06-08 00:05:00|81.66|79.46|80.55|78.35|81.73|79.53|80.42|78.22|0
1623111000000|2021-06-08 00:10:00|80.42|78.22|79.45|77.25|80.69|78.49|78.91|76.71|0
1623111300000|2021-06-08 00:15:00|79.32|77.12|79.18|76.98|79.59|77.39|78.64|76.44|0
1623111600000|2021-06-08 00:20:00|79.31|77.11|79.86|77.66|79.86|77.66|79.31|77.11|0
1623111900000|2021-06-08 00:25:00|79.72|77.52|79.72|77.52|80.13|77.93|79.72|77.52|0
1623112200000|2021-06-08 00:30:00|79.58|77.38|79.31|77.11|79.72|77.52|79.03|76.83|0
1623112500000|2021-06-08 00:35:00|79.17|76.97|79.44|77.24|79.44|77.24|79.03|76.83|0
1623112800000|2021-06-08 00:40:00|79.3|77.1|79.16|76.96|79.44|77.24|79.03|76.83|0
1623113100000|2021-06-08 00:45:00|79.03|76.83|78.89|76.69|79.3|77.1|78.89|76.69|0
1623113400000|2021-06-08 00:50:00|78.48|76.28|78.75|76.55|78.89|76.69|78.08|75.88|0
1623113700000|2021-06-08 00:55:00|78.69|76.49|78.34|76.14|79.02|76.82|78.21|76.01|0
1623114000000|2021-06-08 01:00:00|78.48|76.28|78.34|76.14|78.48|76.28|77.8|75.6|0
1623114300000|2021-06-08 01:05:00|78.2|76|77.66|75.46|78.2|76|77.53|75.33|0
1623114600000|2021-06-08 01:10:00|77.8|75.6|77.26|75.06|77.8|75.6|76.99|74.79|0
1623114900000|2021-06-08 01:15:00|77.12|74.92|77.66|75.46|77.66|75.46|76.99|74.79|0
1623115200000|2021-06-08 01:20:00|77.65|75.45|77.92|75.72|78.19|75.99|77.65|75.45|0
1623115500000|2021-06-08 01:25:00|77.86|75.66|78.32|76.12|78.6|76.4|77.79|75.59|0
1623115800000|2021-06-08 01:30:00|78.46|76.26|79.27|77.07|79.41|77.21|78.19|75.99|0
1623116100000|2021-06-08 01:35:00|79.34|77.14|79|76.8|79.34|77.14|78.72|76.52|0
1623116400000|2021-06-08 01:40:00|78.86|76.66|78.18|75.98|79|76.8|78.05|75.85|0
1623116700000|2021-06-08 01:45:00|78.11|75.91|78.18|75.98|78.45|76.25|77.91|75.71|0
1623117000000|2021-06-08 01:50:00|78.04|75.84|78.44|76.24|78.45|76.25|77.91|75.71|0
1623117300000|2021-06-08 01:55:00|78.58|76.38|78.51|76.31|78.71|76.51|78.31|76.11|0
1623117600000|2021-06-08 02:00:00|78.44|76.24|79.25|77.05|79.25|77.05|78.17|75.97|0
1623117900000|2021-06-08 02:05:00|79.19|76.99|78.43|76.23|79.25|77.05|78.3|76.1|0
1623118200000|2021-06-08 02:10:00|78.3|76.1|78.97|76.77|78.97|76.77|78.03|75.83|0
1623118500000|2021-06-08 02:15:00|78.84|76.64|79.11|76.91|79.38|77.18|78.7|76.5|0
1623118800000|2021-06-08 02:20:00|79.18|76.98|79.72|77.52|79.92|77.72|79.11|76.91|0
1623119100000|2021-06-08 02:25:00|79.79|77.59|80.19|77.99|80.33|78.13|79.65|77.45|0
1623119400000|2021-06-08 02:30:00|80.33|78.13|80.05|77.85|80.33|78.13|79.92|77.72|0
1623119700000|2021-06-08 02:35:00|80.13|77.93|80.6|78.4|80.6|78.4|79.92|77.72|0
1623120000000|2021-06-08 02:40:00|80.46|78.26|80.39|78.19|80.46|78.26|80.05|77.85|0
1623120300000|2021-06-08 02:45:00|80.46|78.26|80.18|77.98|80.74|78.54|80.18|77.98|0
1623120600000|2021-06-08 02:50:00|80.32|78.12|80.87|78.67|80.94|78.74|80.05|77.85|0
1623120900000|2021-06-08 02:55:00|80.94|78.74|81.56|79.36|81.84|79.64|80.87|78.67|0
1623121200000|2021-06-08 03:00:00|81.7|79.5|81.14|78.94|81.84|79.64|81.14|78.94|0
1623121500000|2021-06-08 03:05:00|81.28|79.08|80.72|78.52|81.28|79.08|80.72|78.52|0
1623121800000|2021-06-08 03:10:00|80.86|78.66|80.44|78.24|81|78.8|80.44|78.24|0
1623122100000|2021-06-08 03:15:00|80.58|78.38|80.99|78.79|80.99|78.79|80.44|78.24|0
1623122400000|2021-06-08 03:20:00|80.85|78.65|80.57|78.37|80.99|78.79|80.44|78.24|0
1623122700000|2021-06-08 03:25:00|80.71|78.51|80.16|77.96|80.71|78.51|80.02|77.82|0
1623123000000|2021-06-08 03:30:00|80.3|78.1|80.43|78.23|80.57|78.37|80.16|77.96|0
1623123300000|2021-06-08 03:35:00|80.57|78.37|80.15|77.95|80.57|78.37|80.15|77.95|0
1623123600000|2021-06-08 03:40:00|80.29|78.09|80.84|78.64|80.84|78.64|80.15|77.95|0
1623123900000|2021-06-08 03:45:00|80.98|78.78|81.53|79.33|81.81|79.61|80.98|78.78|0
1623124200000|2021-06-08 03:50:00|81.39|79.19|80.83|78.63|81.53|79.33|80.69|78.49|0
1623124500000|2021-06-08 03:55:00|80.69|78.49|80.83|78.63|81.11|78.91|80.69|78.49|0
1623124800000|2021-06-08 04:00:00|80.97|78.77|80.97|78.77|81.11|78.91|80.83|78.63|0
1623125100000|2021-06-08 04:05:00|80.96|78.76|81.1|78.9|81.1|78.9|80.69|78.49|0
1623125400000|2021-06-08 04:10:00|81.24|79.04|81.1|78.9|81.24|79.04|80.96|78.76|0
1623125700000|2021-06-08 04:15:00|80.96|78.76|80.54|78.34|80.96|78.76|80.54|78.34|0
1623126000000|2021-06-08 04:20:00|80.68|78.48|80.68|78.48|80.68|78.48|80.54|78.34|0
1623126300000|2021-06-08 04:25:00|80.54|78.34|80.54|78.34|80.68|78.48|80.4|78.2|0
1623126600000|2021-06-08 04:30:00|80.4|78.2|80.26|78.06|80.53|78.33|80.12|77.92|0
1623126900000|2021-06-08 04:35:00|80.39|78.19|80.67|78.47|80.67|78.47|80.39|78.19|0
1623127200000|2021-06-08 04:40:00|80.6|78.4|80.46|78.26|80.67|78.47|80.39|78.19|0
1623127500000|2021-06-08 04:45:00|80.53|78.33|80.39|78.19|80.66|78.46|80.39|78.19|0
1623127800000|2021-06-08 04:50:00|80.11|77.91|80.38|78.18|80.52|78.32|80.11|77.91|0
1623128100000|2021-06-08 04:55:00|80.52|78.32|80.24|78.04|80.52|78.32|80.11|77.91|0
1623128400000|2021-06-08 05:00:00|80.38|78.18|80.65|78.45|80.65|78.45|80.11|77.91|0
1623128700000|2021-06-08 05:05:00|80.79|78.59|80.37|78.17|80.79|78.59|80.37|78.17|0
1623129000000|2021-06-08 05:10:00|80.51|78.31|80.37|78.17|80.51|78.31|80.37|78.17|0
1623129300000|2021-06-08 05:15:00|80.23|78.03|80.51|78.31|80.51|78.31|80.23|78.03|0
1623129600000|2021-06-08 05:20:00|80.44|78.24|81.19|78.99|81.33|79.13|80.44|78.24|0
1623129900000|2021-06-08 05:25:00|81.33|79.13|81.19|78.99|81.47|79.27|80.92|78.72|0
1623130200000|2021-06-08 05:30:00|81.33|79.13|81.33|79.13|81.61|79.41|81.33|79.13|0
1623130500000|2021-06-08 05:35:00|81.19|78.99|80.91|78.71|81.33|79.13|80.77|78.57|0
1623130800000|2021-06-08 05:40:00|80.77|78.57|81.04|78.84|81.18|78.98|80.77|78.57|0
1623131100000|2021-06-08 05:45:00|81.18|78.98|81.6|79.4|81.6|79.4|81.18|78.98|0
1623131400000|2021-06-08 05:50:00|81.59|79.39|81.59|79.39|81.59|79.39|81.32|79.12|0
1623131700000|2021-06-08 05:55:00|81.45|79.25|81.59|79.39|81.66|79.46|81.31|79.11|0
1623132000000|2021-06-08 06:00:00|81.45|79.25|80.07|77.87|81.66|79.46|80.07|77.87|0
1623132300000|2021-06-08 06:05:00|79.93|77.73|80.06|77.86|80.2|78|79.65|77.45|0
1623132600000|2021-06-08 06:10:00|79.93|77.73|80.06|77.86|80.34|78.14|79.79|77.59|0
1623132900000|2021-06-08 06:15:00|80.2|78|81.16|78.96|81.16|78.96|80.2|78|0
1623133200000|2021-06-08 06:20:00|81.3|79.1|81.3|79.1|81.44|79.24|81.02|78.82|0
1623133500000|2021-06-08 06:25:00|81.44|79.24|81.29|79.09|81.57|79.37|81.16|78.96|0
1623133800000|2021-06-08 06:30:00|81.16|78.96|81.01|78.81|81.57|79.37|80.74|78.54|0
1623134100000|2021-06-08 06:35:00|81.15|78.95|80.87|78.67|81.15|78.95|80.87|78.67|0
1623134400000|2021-06-08 06:40:00|81.01|78.81|81.15|78.95|81.15|78.95|80.87|78.67|0
1623134700000|2021-06-08 06:45:00|81.22|79.02|81.7|79.5|81.84|79.64|81.15|78.95|0
1623135000000|2021-06-08 06:50:00|81.84|79.64|81.7|79.5|81.84|79.64|81.7|79.5|0
1623135300000|2021-06-08 06:55:00|81.84|79.64|81.28|79.08|81.84|79.64|81.28|79.08|0
1623135600000|2021-06-08 07:00:00|81|78.8|82.53|80.33|82.53|80.33|80.58|78.38|0
1623135900000|2021-06-08 07:05:00|82.19|80.39|82.18|80.38|82.33|80.53|80.93|79.13|0
1623136200000|2021-06-08 07:10:00|82.04|80.24|82.46|80.66|83.02|81.22|81.9|80.1|0
1623136500000|2021-06-08 07:15:00|82.74|80.94|82.32|80.52|83.31|81.51|82.04|80.24|0
1623136800000|2021-06-08 07:20:00|82.39|80.59|82.18|80.38|82.46|80.66|81.48|79.68|0
1623137100000|2021-06-08 07:25:00|82.32|80.52|81.75|79.95|82.74|80.94|81.61|79.81|0
1623137400000|2021-06-08 07:30:00|81.89|80.09|82.03|80.23|82.17|80.37|81.61|79.81|0
1623137700000|2021-06-08 07:35:00|81.96|80.16|82.94|81.14|83.15|81.35|81.96|80.16|0
1623138000000|2021-06-08 07:40:00|83.01|81.21|82.72|80.92|83.15|81.35|82.44|80.64|0
1623138300000|2021-06-08 07:45:00|82.87|81.07|82.58|80.78|83.01|81.21|82.3|80.5|0
1623138600000|2021-06-08 07:50:00|82.44|80.64|82.86|81.06|83|81.2|82.23|80.43|0
1623138900000|2021-06-08 07:55:00|82.79|80.99|82.44|80.64|82.86|81.06|82.44|80.64|0
1623139200000|2021-06-08 08:00:00|82.58|80.78|82.22|80.42|82.72|80.92|81.73|79.93|0
1623139500000|2021-06-08 08:05:00|82.29|80.49|82.85|81.05|82.99|81.19|82.15|80.35|0
1623139800000|2021-06-08 08:10:00|82.71|80.91|83.27|81.47|83.27|81.47|82.71|80.91|0
1623140100000|2021-06-08 08:15:00|83.13|81.33|82.42|80.62|83.13|81.33|82.28|80.48|0
1623140400000|2021-06-08 08:20:00|82.28|80.48|82.77|80.97|82.98|81.18|82.22|80.42|0
1623140700000|2021-06-08 08:25:00|82.7|80.9|82.7|80.9|83.26|81.46|82.49|80.69|0
1623141000000|2021-06-08 08:30:00|82.56|80.76|81.72|79.92|82.7|80.9|81.72|79.92|0
1623141300000|2021-06-08 08:35:00|81.79|79.99|81.85|80.05|82.27|80.47|81.71|79.91|0
1623141600000|2021-06-08 08:40:00|81.71|79.91|81.85|80.05|82.13|80.33|81.29|79.49|0
1623141900000|2021-06-08 08:45:00|81.78|79.98|81.57|79.77|81.85|80.05|81.29|79.49|0
1623142200000|2021-06-08 08:50:00|81.43|79.63|80.73|78.93|81.57|79.77|80.73|78.93|0
1623142500000|2021-06-08 08:55:00|80.8|79|80.73|78.93|81.01|79.21|80.59|78.79|0
1623142800000|2021-06-08 09:00:00|80.59|78.79|80.03|78.23|81.77|79.97|80.03|78.23|0
1623143100000|2021-06-08 09:05:00|79.97|78.17|79.07|77.27|79.97|78.17|79.07|77.27|0
1623143400000|2021-06-08 09:10:00|78.94|77.14|79.34|77.54|79.42|77.62|78.93|77.13|0
1623143700000|2021-06-08 09:15:00|79.07|77.27|79.2|77.4|79.2|77.4|78.66|76.86|0
1623144000000|2021-06-08 09:20:00|79.07|77.27|78.38|76.58|79.34|77.54|78.38|76.58|0
1623144300000|2021-06-08 09:25:00|78.25|76.45|78.79|76.99|79.2|77.4|78.18|76.38|0
1623144600000|2021-06-08 09:30:00|78.92|77.12|78.92|77.12|79.2|77.4|78.65|76.85|0
1623144900000|2021-06-08 09:35:00|79.06|77.26|79.19|77.39|79.47|77.67|78.78|76.98|0
1623145200000|2021-06-08 09:40:00|79.26|77.46|79.87|78.07|80.01|78.21|79.19|77.39|0
1623145500000|2021-06-08 09:45:00|79.74|77.94|79.46|77.66|79.87|78.07|78.64|76.84|0
1623145800000|2021-06-08 09:50:00|79.6|77.8|79.05|77.25|79.6|77.8|78.91|77.11|0
1623146100000|2021-06-08 09:55:00|78.91|77.11|79.18|77.38|79.32|77.52|78.77|76.97|0
1623146400000|2021-06-08 10:00:00|79.32|77.52|80.27|78.47|80.55|78.75|79.18|77.38|0
1623146700000|2021-06-08 10:05:00|80.41|78.61|80.62|78.82|80.96|79.16|79.58|77.78|0
1623147000000|2021-06-08 10:10:00|80.55|78.75|81.1|79.3|81.24|79.44|80.27|78.47|0
1623147300000|2021-06-08 10:15:00|81.24|79.44|87.08|85.28|87.08|85.28|81.24|79.44|0
1623147600000|2021-06-08 10:20:00|87.37|85.57|86.79|84.99|87.65|85.85|85.78|83.98|0
1623147900000|2021-06-08 10:25:00|86.93|85.13|87.5|85.7|89.25|87.45|86.35|84.55|0
1623148200000|2021-06-08 10:30:00|88.08|86.28|88.7|86.9|91.44|89.64|87.65|85.85|0
1623148500000|2021-06-08 10:35:00|88.84|87.04|82.32|80.52|88.84|87.04|81.77|79.97|0
1623148800000|2021-06-08 10:40:00|82.46|80.66|83.57|81.77|83.57|81.77|82.12|80.32|0
1623149100000|2021-06-08 10:45:00|83.15|81.35|82.18|80.38|83.29|81.49|82.18|80.38|0
1623149400000|2021-06-08 10:50:00|82.04|80.24|82.17|80.37|82.31|80.51|81.9|80.1|0
1623149700000|2021-06-08 10:55:00|82.03|80.23|81.55|79.75|82.17|80.37|81.07|79.27|0
1623150000000|2021-06-08 11:00:00|81.48|79.68|81.34|79.54|82.17|80.37|81.07|79.27|0
1623150300000|2021-06-08 11:05:00|81.2|79.4|80.1|78.3|81.34|79.54|79.97|78.17|0
1623150600000|2021-06-08 11:10:00|80.24|78.44|79.56|77.76|80.72|78.92|79.29|77.49|0
1623150900000|2021-06-08 11:15:00|79.42|77.62|79.96|78.16|80.1|78.3|79.29|77.49|0
1623151200000|2021-06-08 11:20:00|79.83|78.03|79.96|78.16|80.1|78.3|79.55|77.75|0
1623151500000|2021-06-08 11:25:00|80.03|78.23|80.23|78.43|80.37|78.57|79.55|77.75|0
1623151800000|2021-06-08 11:30:00|80.09|78.29|80.5|78.7|80.5|78.7|79.95|78.15|0
1623152100000|2021-06-08 11:35:00|80.36|78.56|79.54|77.74|80.36|78.56|79.54|77.74|0
1623152400000|2021-06-08 11:40:00|79.48|77.68|78.86|77.06|79.54|77.74|78.6|76.8|0
1623152700000|2021-06-08 11:45:00|78.73|76.93|79.13|77.33|79.27|77.47|78.59|76.79|0
1623153000000|2021-06-08 11:50:00|79|77.2|79.26|77.46|79.26|77.46|78.72|76.92|0
1623153300000|2021-06-08 11:55:00|79.33|77.53|78.18|76.38|79.4|77.6|78.04|76.24|0
1623153600000|2021-06-08 12:00:00|78.04|76.24|78.31|76.51|78.65|76.85|77.77|75.97|0
1623153900000|2021-06-08 12:05:00|78.24|76.44|78.31|76.51|78.44|76.64|77.77|75.97|0
1623154200000|2021-06-08 12:10:00|78.17|76.37|78.03|76.23|78.31|76.51|77.76|75.96|0
1623154500000|2021-06-08 12:15:00|78.17|76.37|76.69|74.89|78.17|76.37|76.69|74.89|0
1623154800000|2021-06-08 12:20:00|76.56|74.76|76.36|74.56|77.09|75.29|76.29|74.49|0
1623155100000|2021-06-08 12:25:00|76.29|74.49|75.97|74.17|77.71|75.91|75.55|73.75|0
1623155400000|2021-06-08 12:30:00|76.1|74.3|76.63|74.83|76.9|75.1|75.7|73.9|0
1623155700000|2021-06-08 12:35:00|76.77|74.97|76.63|74.83|76.77|74.97|76.23|74.43|0
1623156000000|2021-06-08 12:40:00|76.56|74.76|76.22|74.42|77.17|75.37|76.09|74.29|0
1623156300000|2021-06-08 12:45:00|76.36|74.56|77.43|75.63|77.43|75.63|75.96|74.16|0
1623156600000|2021-06-08 12:50:00|77.5|75.7|77.02|75.22|77.57|75.77|76.89|75.09|0
1623156900000|2021-06-08 12:55:00|76.89|75.09|77.02|75.22|77.29|75.49|76.62|74.82|0
1623157200000|2021-06-08 13:00:00|76.89|75.09|76.75|74.95|77.02|75.22|76.62|74.82|0
1623157500000|2021-06-08 13:05:00|76.68|74.88|76.61|74.81|76.88|75.08|76.34|74.54|0
1623157800000|2021-06-08 13:10:00|76.75|74.95|76.47|74.67|76.75|74.95|75.94|74.14|0
1623158100000|2021-06-08 13:15:00|76.34|74.54|76.34|74.54|76.47|74.67|76.2|74.4|0
1623158400000|2021-06-08 13:20:00|76.2|74.4|75.8|74|76.87|75.07|75.8|74|0
1623158700000|2021-06-08 13:25:00|75.93|74.13|76.33|74.53|76.33|74.53|75.67|73.87|0
1623159000000|2021-06-08 13:30:00|76.6|74.8|78.35|76.55|78.9|77.1|76.46|74.66|0
1623159300000|2021-06-08 13:35:00|78.49|76.69|78.76|76.96|79.58|77.78|78.35|76.55|0
1623159600000|2021-06-08 13:40:00|78.89|77.09|78.75|76.95|79.17|77.37|77.94|76.14|0
1623159900000|2021-06-08 13:45:00|78.62|76.82|80.4|78.6|80.4|78.6|77.8|76|0
1623160200000|2021-06-08 13:50:00|80.26|78.46|83.48|81.68|84.19|82.39|80.12|78.32|0
1623160500000|2021-06-08 13:55:00|83.62|81.82|84.33|82.53|84.75|82.95|83.05|81.25|0
1623160800000|2021-06-08 14:00:00|84.18|82.38|83.05|81.25|85.47|83.67|82.48|80.68|0
1623161100000|2021-06-08 14:05:00|83.33|81.53|82.34|80.54|83.61|81.81|82.2|80.4|0
1623161400000|2021-06-08 14:10:00|82.48|80.68|82.2|80.4|82.48|80.68|81.5|79.7|0
1623161700000|2021-06-08 14:15:00|82.06|80.26|82.9|81.1|83.39|81.59|82.06|80.26|0
1623162000000|2021-06-08 14:20:00|82.76|80.96|83.74|81.94|83.88|82.08|82.33|80.53|0
1623162300000|2021-06-08 14:25:00|83.46|81.66|83.46|81.66|84.17|82.37|82.89|81.09|0
1623162600000|2021-06-08 14:30:00|83.6|81.8|84.3|82.5|85.02|83.22|83.17|81.37|0
1623162900000|2021-06-08 14:35:00|84.45|82.65|84.73|82.93|84.88|83.08|83.95|82.15|0
1623163200000|2021-06-08 14:40:00|84.59|82.79|82.46|80.66|84.59|82.79|82.04|80.24|0
1623163500000|2021-06-08 14:45:00|82.32|80.52|82.53|80.73|82.74|80.94|81.76|79.96|0
1623163800000|2021-06-08 14:50:00|82.6|80.8|83.3|81.5|83.3|81.5|81.47|79.67|0
1623164100000|2021-06-08 14:55:00|83.16|81.36|83.44|81.64|84.15|82.35|83.02|81.22|0
1623164400000|2021-06-08 15:00:00|83.3|81.5|83.72|81.92|84|82.2|81.75|79.95|0
1623164700000|2021-06-08 15:05:00|83.58|81.78|81.88|80.08|84.14|82.34|81.88|80.08|0
1623165000000|2021-06-08 15:10:00|82.02|80.22|85.86|84.06|85.86|84.06|82.02|80.22|0
1623165300000|2021-06-08 15:15:00|86|84.2|89.88|88.08|89.88|88.08|84.52|82.72|0
1623165600000|2021-06-08 15:20:00|90.03|88.23|92.38|90.58|93.58|91.78|89.88|88.08|0
1623165900000|2021-06-08 15:25:00|92.09|90.29|90.01|88.21|93.42|91.62|89.72|87.92|0
1623166200000|2021-06-08 15:30:00|90.16|88.36|88.55|86.75|90.31|88.51|88.11|86.31|0
1623166500000|2021-06-08 15:35:00|88.69|86.89|88.25|86.45|90.15|88.35|88.25|86.45|0
1623166800000|2021-06-08 15:40:00|88.4|86.6|84.67|82.87|89.57|87.77|84.67|82.87|0
1623167100000|2021-06-08 15:45:00|84.53|82.73|84.39|82.59|84.81|83.01|83.82|82.02|0
1623167400000|2021-06-08 15:50:00|84.24|82.44|84.24|82.44|85.23|83.43|83.68|81.88|0
1623167700000|2021-06-08 15:55:00|84.38|82.58|83.82|82.02|84.52|82.72|83.26|81.46|0
1623168000000|2021-06-08 16:00:00|83.96|82.16|83.11|81.31|84.24|82.44|82.97|81.17|0
1623168300000|2021-06-08 16:05:00|83.04|81.24|82.13|80.33|83.11|81.31|81.86|80.06|0
1623168600000|2021-06-08 16:10:00|82.27|80.47|81.58|79.78|82.83|81.03|81.58|79.78|0
1623168900000|2021-06-08 16:15:00|81.72|79.92|81.57|79.77|82.13|80.33|81.3|79.5|0
1623169200000|2021-06-08 16:20:00|81.44|79.64|82.13|80.33|82.68|80.88|81.44|79.64|0
1623169500000|2021-06-08 16:25:00|82.2|80.4|81.43|79.63|82.82|81.02|81.43|79.63|0
1623169800000|2021-06-08 16:30:00|81.29|79.49|80.6|78.8|81.43|79.63|80.4|78.6|0
1623170100000|2021-06-08 16:35:00|80.74|78.94|81.42|79.62|81.42|79.62|80.6|78.8|0
1623170400000|2021-06-08 16:40:00|81.29|79.49|81.01|79.21|81.56|79.76|80.87|79.07|0
1623170700000|2021-06-08 16:45:00|81.15|79.35|80.87|79.07|81.97|80.17|80.87|79.07|0
1623171000000|2021-06-08 16:50:00|80.73|78.93|81.14|79.34|81.14|79.34|80.59|78.79|0
1623171300000|2021-06-08 16:55:00|81.28|79.48|78.87|77.07|82.37|80.57|78.73|76.93|0
1623171600000|2021-06-08 17:00:00|79|77.2|78.72|76.92|79.28|77.48|78.72|76.92|0
1623171900000|2021-06-08 17:05:00|78.86|77.06|78.72|76.92|79.14|77.34|78.72|76.92|0
1623172200000|2021-06-08 17:10:00|78.79|76.99|79.76|77.96|79.76|77.96|78.58|76.78|0
1623172500000|2021-06-08 17:15:00|79.69|77.89|80.1|78.3|80.24|78.44|79.41|77.61|0
1623172800000|2021-06-08 17:20:00|79.96|78.16|80.24|78.44|80.24|78.44|79.4|77.6|0
1623173100000|2021-06-08 17:25:00|80.1|78.3|80.79|78.99|80.79|78.99|79.82|78.02|0
1623173400000|2021-06-08 17:30:00|80.93|79.13|80.02|78.22|80.93|79.13|79.81|78.01|0
1623173700000|2021-06-08 17:35:00|80.09|78.29|79.67|77.87|80.23|78.43|79.39|77.59|0
1623174000000|2021-06-08 17:40:00|79.81|78.01|78.7|76.9|79.95|78.15|78.43|76.63|0
1623174300000|2021-06-08 17:45:00|78.84|77.04|79.46|77.66|79.67|77.87|78.7|76.9|0
1623174600000|2021-06-08 17:50:00|79.53|77.73|80.22|78.42|80.78|78.98|79.25|77.45|0
1623174900000|2021-06-08 17:55:00|80.36|78.56|80.77|78.97|80.91|79.11|80.36|78.56|0
1623175200000|2021-06-08 18:00:00|80.63|78.83|80.21|78.41|81.05|79.25|80.07|78.27|0
1623175500000|2021-06-08 18:05:00|80.07|78.27|79.65|77.85|80.07|78.27|79.51|77.71|0
1623175800000|2021-06-08 18:10:00|79.79|77.99|80.07|78.27|80.35|78.55|79.37|77.57|0
1623176100000|2021-06-08 18:15:00|80.21|78.41|80.14|78.34|80.48|78.68|79.51|77.71|0
1623176400000|2021-06-08 18:20:00|80.06|78.26|79.37|77.57|80.48|78.68|79.16|77.36|0
1623176700000|2021-06-08 18:25:00|79.23|77.43|78.75|76.95|79.51|77.71|78.67|76.87|0
1623177000000|2021-06-08 18:30:00|78.81|77.01|78.95|77.15|79.36|77.56|78.54|76.74|0
1623177300000|2021-06-08 18:35:00|79.08|77.28|79.22|77.42|79.5|77.7|78.95|77.15|0
1623177600000|2021-06-08 18:40:00|79.36|77.56|79.49|77.69|79.63|77.83|78.94|77.14|0
1623177900000|2021-06-08 18:45:00|79.63|77.83|78.8|77|79.91|78.11|78.73|76.93|0
1623178200000|2021-06-08 18:50:00|78.87|77.07|78.8|77|79.35|77.55|78.8|77|0
1623178500000|2021-06-08 18:55:00|78.66|76.86|77.83|76.03|78.8|77|77.56|75.76|0
1623178800000|2021-06-08 19:00:00|77.7|75.9|77.15|75.35|77.83|76.03|77.15|75.35|0
1623179100000|2021-06-08 19:05:00|77.28|75.48|77.28|75.48|77.97|76.17|77.28|75.48|0
1623179400000|2021-06-08 19:10:00|77.42|75.62|77.28|75.48|77.69|75.89|77.14|75.34|0
1623179700000|2021-06-08 19:15:00|77.41|75.61|77.28|75.48|77.55|75.75|77.14|75.34|0
1623180000000|2021-06-08 19:20:00|77.14|75.34|77.96|76.16|78.23|76.43|76.87|75.07|0
1623180300000|2021-06-08 19:25:00|78.09|76.29|78.09|76.29|78.78|76.98|77.68|75.88|0
1623180600000|2021-06-08 19:30:00|78.36|76.56|78.36|76.56|78.5|76.7|77.68|75.88|0
1623180900000|2021-06-08 19:35:00|78.5|76.7|78.63|76.83|78.77|76.97|77.81|76.01|0
1623181200000|2021-06-08 19:40:00|78.77|76.97|78.77|76.97|79.32|77.52|78.22|76.42|0
1623181500000|2021-06-08 19:45:00|78.91|77.11|79.59|77.79|79.73|77.93|78.77|76.97|0
1623181800000|2021-06-08 19:50:00|77.94|76.14|78.9|77.1|79.45|77.65|77.94|76.14|0
1623182100000|2021-06-08 19:55:00|78.76|76.96|80|78.2|80.28|78.48|78.76|76.96|0
1623182400000|2021-06-08 20:00:00|80.28|78.48|81.04|79.24|81.18|79.38|80.14|78.34|0
1623182700000|2021-06-08 20:05:00|81.18|79.38|80.89|79.09|81.18|79.38|80.89|79.09|0
1623183000000|2021-06-08 20:10:00|80.97|79.17|81.64|79.84|81.71|79.91|80.87|79.07|0
1623183300000|2021-06-08 20:15:00|81.61|79.41|81.39|79.19|81.69|79.49|81.31|79.11|0
1623183600000|2021-06-08 20:20:00|81.41|79.21|81.22|79.02|81.43|79.23|81.22|79.02|0
1623183900000|2021-06-08 20:25:00|81.24|79.04|81.3|79.1|81.46|79.26|81.24|79.04|0
1623184200000|2021-06-08 20:30:00|81.69|79.49|82.11|79.91|82.25|80.05|81.69|79.49|0
1623184500000|2021-06-08 20:35:00|81.97|79.77|82.1|79.9|82.38|80.18|81.83|79.63|0
1623184800000|2021-06-08 20:40:00|81.96|79.76|82.52|80.32|82.94|80.74|81.96|79.76|0
1623185100000|2021-06-08 20:45:00|82.66|80.46|82.66|80.46|82.8|80.6|82.52|80.32|0
1623185400000|2021-06-08 20:50:00|82.8|80.6|82.79|80.59|82.94|80.74|82.65|80.45|0
1623185700000|2021-06-08 20:55:00|82.65|80.45|81.95|79.75|82.79|80.59|81.67|79.47|0
1623186000000|2021-06-08 21:00:00|82|79.8|82|79.8|82.08|79.88|81.95|79.75|0
1623186300000|2021-06-08 21:05:00|82.01|79.81|82|79.8|82.06|79.86|81.97|79.77|0
1623186600000|2021-06-08 21:10:00|82.01|79.81|82.09|79.89|82.09|79.89|82.01|79.81|0
1623186900000|2021-06-08 21:15:00|82.07|79.87|82.07|79.87|82.07|79.87|82.07|79.87|0
1623187200000|2021-06-08 21:20:00|82.03|79.83|82.06|79.86|82.06|79.86|82.03|79.83|0
1623187500000|2021-06-08 21:25:00|82.05|79.85|82.04|79.84|82.05|79.85|82.02|79.82|0
1623187800000|2021-06-08 21:30:00|82.08|79.88|82.04|79.84|82.08|79.88|82.02|79.82|0
1623188100000|2021-06-08 21:35:00|82.1|79.9|82.1|79.9|82.1|79.9|82.02|79.82|0
1623188400000|2021-06-08 21:40:00|82.14|79.94|82.14|79.94|82.14|79.94|82.11|79.91|0
1623188700000|2021-06-08 21:45:00|82.13|79.93|81.87|79.67|82.13|79.93|81.87|79.67|0
1623189000000|2021-06-08 21:50:00|81.95|79.75|82.05|79.85|82.09|79.89|81.95|79.75|0
1623189300000|2021-06-08 21:55:00|81.95|79.75|81.92|79.72|82.05|79.85|81.92|79.72|0
1623189600000|2021-06-08 22:00:00|81.91|79.71|82.82|80.62|82.82|80.62|81.64|79.44|0
1623189900000|2021-06-08 22:05:00|82.68|80.48|82.03|79.83|83.24|81.04|81.89|79.69|0
1623190200000|2021-06-08 22:10:00|81.89|79.69|81.18|78.98|82.03|79.83|81.18|78.98|0
1623190500000|2021-06-08 22:15:00|81.04|78.84|81.18|78.98|81.18|78.98|80.76|78.56|0
1623190800000|2021-06-08 22:20:00|81.04|78.84|80.48|78.28|81.04|78.84|80.48|78.28|0
1623191100000|2021-06-08 22:25:00|80.62|78.42|80.34|78.14|80.62|78.42|80.2|78|0
1623191400000|2021-06-08 22:30:00|80.2|78|80.33|78.13|80.47|78.27|80.06|77.86|0
1623191700000|2021-06-08 22:35:00|80.47|78.27|80.47|78.27|80.47|78.27|80.19|77.99|0
1623192000000|2021-06-08 22:40:00|80.33|78.13|80.75|78.55|80.75|78.55|80.33|78.13|0
1623192300000|2021-06-08 22:45:00|80.61|78.41|80.32|78.12|80.61|78.41|80.19|77.99|0
1623192600000|2021-06-08 22:50:00|80.18|77.98|80.04|77.84|80.32|78.12|79.9|77.7|0
1623192900000|2021-06-08 22:55:00|79.9|77.7|79.9|77.7|80.04|77.84|79.9|77.7|0
1623193200000|2021-06-08 23:00:00|79.76|77.56|79.9|77.7|80.04|77.84|79.76|77.56|0
1623193500000|2021-06-08 23:05:00|80.04|77.84|79.89|77.69|80.04|77.84|79.76|77.56|0
1623193800000|2021-06-08 23:10:00|80.03|77.83|79.89|77.69|80.03|77.83|79.75|77.55|0
1623194100000|2021-06-08 23:15:00|80.17|77.97|79.47|77.27|80.17|77.97|79.33|77.13|0
1623194400000|2021-06-08 23:20:00|79.54|77.34|79.75|77.55|79.89|77.69|79.47|77.27|0
1623194700000|2021-06-08 23:25:00|79.89|77.69|80.58|78.38|80.72|78.52|79.61|77.41|0
1623195000000|2021-06-08 23:30:00|80.44|78.24|79.74|77.54|80.58|78.38|79.74|77.54|0
1623195300000|2021-06-08 23:35:00|80.02|77.82|79.6|77.4|80.02|77.82|79.32|77.12|0
1623195600000|2021-06-08 23:40:00|79.53|77.33|80.29|78.09|80.43|78.23|79.32|77.12|0
1623195900000|2021-06-08 23:45:00|80.15|77.95|79.59|77.39|80.29|78.09|79.46|77.26|0
1623196200000|2021-06-08 23:50:00|79.73|77.53|79.87|77.67|80.29|78.09|79.73|77.53|0
1623196500000|2021-06-08 23:55:00|79.8|77.6|80.28|78.08|80.28|78.08|79.73|77.53|0
1623196800000|2021-06-09 00:00:00|80.7|78.5|80.91|78.71|81.26|79.06|79.59|77.39|0
1623197100000|2021-06-09 00:05:00|81.12|78.92|80.83|78.63|81.26|79.06|80.49|78.29|0
1623197400000|2021-06-09 00:10:00|80.7|78.5|80|77.8|80.97|78.77|79.86|77.66|0
1623197700000|2021-06-09 00:15:00|79.86|77.66|80.27|78.07|81.11|78.91|79.86|77.66|0
1623198000000|2021-06-09 00:20:00|80.13|77.93|78.88|76.68|80.27|78.07|78.74|76.54|0
1623198300000|2021-06-09 00:25:00|79.02|76.82|78.74|76.54|79.29|77.09|78.6|76.4|0
1623198600000|2021-06-09 00:30:00|78.88|76.68|78.6|76.4|79.02|76.82|78.33|76.13|0
1623198900000|2021-06-09 00:35:00|78.74|76.54|79.56|77.36|79.7|77.5|78.74|76.54|0
1623199200000|2021-06-09 00:40:00|79.43|77.23|79.7|77.5|80.12|77.92|79.43|77.23|0
1623199500000|2021-06-09 00:45:00|79.84|77.64|79.7|77.5|79.98|77.78|79.42|77.22|0
1623199800000|2021-06-09 00:50:00|79.56|77.36|79.42|77.22|79.56|77.36|79|76.8|0
1623200100000|2021-06-09 00:55:00|79.49|77.29|79.14|76.94|79.55|77.35|79|76.8|0
1623200400000|2021-06-09 01:00:00|79|76.8|79.41|77.21|79.76|77.56|79|76.8|0
1623200700000|2021-06-09 01:05:00|79.27|77.07|79.82|77.62|80.24|78.04|79.27|77.07|0
1623201000000|2021-06-09 01:10:00|79.96|77.76|79.68|77.48|80.1|77.9|79.68|77.48|0
1623201300000|2021-06-09 01:15:00|79.82|77.62|80.1|77.9|80.1|77.9|79.54|77.34|0
1623201600000|2021-06-09 01:20:00|79.96|77.76|80.65|78.45|81.07|78.87|79.96|77.76|0
1623201900000|2021-06-09 01:25:00|80.79|78.59|80.93|78.73|81.07|78.87|80.65|78.45|0
1623202200000|2021-06-09 01:30:00|81.07|78.87|80.64|78.44|82.05|79.85|80.64|78.44|0
1623202500000|2021-06-09 01:35:00|80.5|78.3|80.5|78.3|81.06|78.86|79.95|77.75|0
1623202800000|2021-06-09 01:40:00|80.57|78.37|80.01|77.81|81.06|78.86|79.94|77.74|0
1623203100000|2021-06-09 01:45:00|80.08|77.88|79.94|77.74|80.08|77.88|79.39|77.19|0
1623203400000|2021-06-09 01:50:00|79.8|77.6|80.07|77.87|80.49|78.29|79.8|77.6|0
1623203700000|2021-06-09 01:55:00|80.01|77.81|79.65|77.45|80.07|77.87|79.52|77.32|0
1623204000000|2021-06-09 02:00:00|79.52|77.32|79.93|77.73|80.07|77.87|79.52|77.32|0
1623204300000|2021-06-09 02:05:00|80.07|77.87|80.21|78.01|80.21|78.01|79.72|77.52|0
1623204600000|2021-06-09 02:10:00|80.34|78.14|80.34|78.14|80.34|78.14|79.92|77.72|0
1623204900000|2021-06-09 02:15:00|80.2|78|80.48|78.28|80.62|78.42|80.2|78|0
1623205200000|2021-06-09 02:20:00|80.62|78.42|80.62|78.42|80.76|78.56|80.34|78.14|0
1623205500000|2021-06-09 02:25:00|80.61|78.41|80.47|78.27|80.75|78.55|80.33|78.13|0
1623205800000|2021-06-09 02:30:00|80.33|78.13|80.75|78.55|80.75|78.55|79.91|77.71|0
1623206100000|2021-06-09 02:35:00|80.61|78.41|80.33|78.13|81.03|78.83|80.33|78.13|0
1623206400000|2021-06-09 02:40:00|80.26|78.06|80.05|77.85|80.47|78.27|79.91|77.71|0
1623206700000|2021-06-09 02:45:00|79.77|77.57|79.76|77.56|79.91|77.71|79.63|77.43|0
1623207000000|2021-06-09 02:50:00|79.9|77.7|79.69|77.49|80.04|77.84|79.62|77.42|0
1623207300000|2021-06-09 02:55:00|79.62|77.42|79.07|76.87|79.62|77.42|79.07|76.87|0
1623207600000|2021-06-09 03:00:00|78.93|76.73|79.2|77|79.48|77.28|78.93|76.73|0
1623207900000|2021-06-09 03:05:00|79.34|77.14|79.06|76.86|79.48|77.28|79.06|76.86|0
1623208200000|2021-06-09 03:10:00|78.99|76.79|78.92|76.72|78.99|76.79|78.58|76.38|0
1623208500000|2021-06-09 03:15:00|78.78|76.58|79.33|77.13|79.33|77.13|78.78|76.58|0
1623208800000|2021-06-09 03:20:00|79.4|77.2|79.6|77.4|80.02|77.82|79.4|77.2|0
1623209100000|2021-06-09 03:25:00|79.74|77.54|79.74|77.54|79.74|77.54|79.46|77.26|0
1623209400000|2021-06-09 03:30:00|79.6|77.4|79.6|77.4|79.74|77.54|79.6|77.4|0
1623209700000|2021-06-09 03:35:00|79.46|77.26|79.46|77.26|79.74|77.54|79.46|77.26|0
1623210000000|2021-06-09 03:40:00|79.32|77.12|79.73|77.53|79.87|77.67|79.32|77.12|0
1623210300000|2021-06-09 03:45:00|79.59|77.39|80.01|77.81|80.01|77.81|79.59|77.39|0
1623210600000|2021-06-09 03:50:00|80.14|77.94|79.86|77.66|80.28|78.08|79.86|77.66|0
1623210900000|2021-06-09 03:55:00|80|77.8|80|77.8|80|77.8|79.72|77.52|0
1623211200000|2021-06-09 04:00:00|80.14|77.94|79.86|77.66|80.28|78.08|79.86|77.66|0
1623211500000|2021-06-09 04:05:00|79.79|77.59|79.99|77.79|80.13|77.93|79.72|77.52|0
1623211800000|2021-06-09 04:10:00|80.13|77.93|79.99|77.79|80.41|78.21|79.85|77.65|0
1623212100000|2021-06-09 04:15:00|80.13|77.93|80.41|78.21|80.69|78.49|79.99|77.79|0
1623212400000|2021-06-09 04:20:00|80.27|78.07|80.13|77.93|80.41|78.21|80.13|77.93|0
1623212700000|2021-06-09 04:25:00|80.12|77.92|80.12|77.92|80.26|78.06|79.99|77.79|0
1623213000000|2021-06-09 04:30:00|79.98|77.78|80.12|77.92|80.26|78.06|79.98|77.78|0
1623213300000|2021-06-09 04:35:00|80.26|78.06|80.53|78.33|80.67|78.47|80.12|77.92|0
1623213600000|2021-06-09 04:40:00|80.4|78.2|80.39|78.19|80.67|78.47|80.39|78.19|0
1623213900000|2021-06-09 04:45:00|80.53|78.33|80.53|78.33|80.67|78.47|80.39|78.19|0
1623214200000|2021-06-09 04:50:00|80.39|78.19|80.39|78.19|80.67|78.47|80.39|78.19|0
1623214500000|2021-06-09 04:55:00|80.53|78.33|80.38|78.18|80.53|78.33|80.38|78.18|0
1623214800000|2021-06-09 05:00:00|80.52|78.32|80.66|78.46|80.8|78.6|80.38|78.18|0
1623215100000|2021-06-09 05:05:00|80.52|78.32|80.38|78.18|80.66|78.46|80.24|78.04|0
1623215400000|2021-06-09 05:10:00|80.24|78.04|80.63|78.43|80.77|78.57|80.24|78.04|0
1623215700000|2021-06-09 05:15:00|80.49|78.29|80.35|78.15|80.49|78.29|79.93|77.73|0
1623216000000|2021-06-09 05:20:00|80.21|78.01|79.93|77.73|80.35|78.15|79.79|77.59|0
1623216300000|2021-06-09 05:25:00|80.07|77.87|79.93|77.73|80.07|77.87|79.65|77.45|0
1623216600000|2021-06-09 05:30:00|80.06|77.86|80.62|78.42|80.76|78.56|80.06|77.86|0
1623216900000|2021-06-09 05:35:00|80.76|78.56|81.17|78.97|81.17|78.97|80.62|78.42|0
1623217200000|2021-06-09 05:40:00|81.03|78.83|80.75|78.55|81.17|78.97|80.61|78.41|0
1623217500000|2021-06-09 05:45:00|80.89|78.69|81.17|78.97|81.17|78.97|80.75|78.55|0
1623217800000|2021-06-09 05:50:00|81.31|79.11|80.88|78.68|81.31|79.11|80.74|78.54|0
1623218100000|2021-06-09 05:55:00|80.74|78.54|80.88|78.68|80.88|78.68|80.46|78.26|0
1623218400000|2021-06-09 06:00:00|81.02|78.82|80.88|78.68|81.16|78.96|80.6|78.4|0
1623218700000|2021-06-09 06:05:00|81.02|78.82|81.43|79.23|81.57|79.37|80.88|78.68|0
1623219000000|2021-06-09 06:10:00|81.57|79.37|81.71|79.51|81.99|79.79|81.43|79.23|0
1623219300000|2021-06-09 06:15:00|81.85|79.65|81.85|79.65|82.13|79.93|81.71|79.51|0
1623219600000|2021-06-09 06:20:00|81.99|79.79|81.14|78.94|81.99|79.79|81.14|78.94|0
1623219900000|2021-06-09 06:25:00|81.28|79.08|81.42|79.22|81.56|79.36|81.14|78.94|0
1623220200000|2021-06-09 06:30:00|81.28|79.08|81.28|79.08|81.7|79.5|81.28|79.08|0
1623220500000|2021-06-09 06:35:00|81.42|79.22|80.58|78.38|81.42|79.22|80.44|78.24|0
1623220800000|2021-06-09 06:40:00|80.44|78.24|80.44|78.24|80.99|78.79|80.44|78.24|0
1623221100000|2021-06-09 06:45:00|80.3|78.1|80.64|78.44|80.71|78.51|80.29|78.09|0
1623221400000|2021-06-09 06:50:00|80.57|78.37|80.85|78.65|80.99|78.79|80.57|78.37|0
1623221700000|2021-06-09 06:55:00|80.71|78.51|80.29|78.09|80.85|78.65|80.29|78.09|0
1623222000000|2021-06-09 07:00:00|80.43|78.23|81.37|79.17|81.93|79.73|80.29|78.09|0
1623222300000|2021-06-09 07:05:00|81.17|79.37|80.48|78.68|81.17|79.37|80.34|78.54|0
1623222600000|2021-06-09 07:10:00|80.61|78.81|80.89|79.09|81.45|79.65|80.61|78.81|0
1623222900000|2021-06-09 07:15:00|80.75|78.95|80.75|78.95|81.03|79.23|80.33|78.53|0
1623223200000|2021-06-09 07:20:00|80.61|78.81|80.47|78.67|80.61|78.81|80.19|78.39|0
1623223500000|2021-06-09 07:25:00|80.33|78.53|79.77|77.97|80.33|78.53|79.5|77.7|0
1623223800000|2021-06-09 07:30:00|79.63|77.83|78.81|77.01|79.77|77.97|78.67|76.87|0
1623224100000|2021-06-09 07:35:00|78.74|76.94|78.94|77.14|79.22|77.42|78.67|76.87|0
1623224400000|2021-06-09 07:40:00|78.8|77|79.63|77.83|79.76|77.96|78.8|77|0
1623224700000|2021-06-09 07:45:00|79.56|77.76|79.76|77.96|79.76|77.96|79.49|77.69|0
1623225000000|2021-06-09 07:50:00|79.9|78.1|80.73|78.93|80.73|78.93|79.76|77.96|0
1623225300000|2021-06-09 07:55:00|80.59|78.79|81|79.2|81.42|79.62|80.59|78.79|0
1623225600000|2021-06-09 08:00:00|80.86|79.06|79.75|77.95|81|79.2|79.75|77.95|0
1623225900000|2021-06-09 08:05:00|79.89|78.09|79.34|77.54|80.16|78.36|79.2|77.4|0
1623226200000|2021-06-09 08:10:00|79.2|77.4|78.92|77.12|79.47|77.67|78.65|76.85|0
1623226500000|2021-06-09 08:15:00|79.06|77.26|79.19|77.39|79.74|77.94|79.06|77.26|0
1623226800000|2021-06-09 08:20:00|79.05|77.25|79.46|77.66|79.6|77.8|78.92|77.12|0
1623227100000|2021-06-09 08:25:00|79.33|77.53|79.74|77.94|79.88|78.08|79.33|77.53|0
1623227400000|2021-06-09 08:30:00|79.6|77.8|79.18|77.38|79.87|78.07|79.18|77.38|0
1623227700000|2021-06-09 08:35:00|79.32|77.52|78.77|76.97|79.32|77.52|78.22|76.42|0
1623228000000|2021-06-09 08:40:00|78.9|77.1|78.9|77.1|79.18|77.38|78.63|76.83|0
1623228300000|2021-06-09 08:45:00|79.04|77.24|78.9|77.1|79.18|77.38|78.76|76.96|0
1623228600000|2021-06-09 08:50:00|78.76|76.96|78.62|76.82|78.76|76.96|78.35|76.55|0
1623228900000|2021-06-09 08:55:00|78.69|76.89|78.89|77.09|78.89|77.09|78.48|76.68|0
1623229200000|2021-06-09 09:00:00|78.83|77.03|78.89|77.09|79.03|77.23|78.75|76.95|0
1623229500000|2021-06-09 09:05:00|79.03|77.23|80.26|78.46|80.4|78.6|79.03|77.23|0
1623229800000|2021-06-09 09:10:00|80.4|78.6|80.82|79.02|81.24|79.44|79.85|78.05|0
1623230100000|2021-06-09 09:15:00|80.96|79.16|80.33|78.53|81.23|79.43|80.12|78.32|0
1623230400000|2021-06-09 09:20:00|80.4|78.6|79.56|77.76|80.47|78.67|79.43|77.63|0
1623230700000|2021-06-09 09:25:00|79.64|77.84|79.98|78.18|80.12|78.32|79.64|77.84|0
1623231000000|2021-06-09 09:30:00|79.84|78.04|79.97|78.17|80.25|78.45|79.7|77.9|0
1623231300000|2021-06-09 09:35:00|79.83|78.03|79.42|77.62|79.97|78.17|79.28|77.48|0
1623231600000|2021-06-09 09:40:00|79.28|77.48|80.24|78.44|80.38|78.58|79.28|77.48|0
1623231900000|2021-06-09 09:45:00|80.32|78.52|79.96|78.16|80.8|79|79.83|78.03|0
1623232200000|2021-06-09 09:50:00|80.04|78.24|79.82|78.02|80.1|78.3|79.68|77.88|0
1623232500000|2021-06-09 09:55:00|79.96|78.16|79.82|78.02|79.96|78.16|79.68|77.88|0
1623232800000|2021-06-09 10:00:00|79.89|78.09|79.27|77.47|79.89|78.09|79.13|77.33|0
1623233100000|2021-06-09 10:05:00|79.26|77.46|79.4|77.6|79.68|77.88|79.13|77.33|0
1623233400000|2021-06-09 10:10:00|79.54|77.74|79.67|77.87|79.95|78.15|79.4|77.6|0
1623233700000|2021-06-09 10:15:00|79.74|77.94|80.22|78.42|80.36|78.56|79.67|77.87|0
1623234000000|2021-06-09 10:20:00|80.08|78.28|79.94|78.14|80.5|78.7|79.94|78.14|0
1623234300000|2021-06-09 10:25:00|79.8|78|80.29|78.49|80.36|78.56|79.53|77.73|0
1623234600000|2021-06-09 10:30:00|80.35|78.55|79.94|78.14|80.35|78.55|79.8|78|0
1623234900000|2021-06-09 10:35:00|79.8|78|79.93|78.13|80.07|78.27|79.52|77.72|0
1623235200000|2021-06-09 10:40:00|79.79|77.99|79.77|77.97|80.05|78.25|79.38|77.58|0
1623235500000|2021-06-09 10:45:00|79.64|77.84|79.5|77.7|79.64|77.84|79.36|77.56|0
1623235800000|2021-06-09 10:50:00|79.63|77.83|80.04|78.24|80.18|78.38|79.63|77.83|0
1623236100000|2021-06-09 10:55:00|80.18|78.38|79.22|77.42|80.32|78.52|79.08|77.28|0
1623236400000|2021-06-09 11:00:00|79.35|77.55|79.35|77.55|79.49|77.69|79.08|77.28|0
1623236700000|2021-06-09 11:05:00|79.21|77.41|78.94|77.14|79.21|77.41|78.39|76.59|0
1623237000000|2021-06-09 11:10:00|79.01|77.21|80.03|78.23|80.31|78.51|79.01|77.21|0
1623237300000|2021-06-09 11:15:00|79.89|78.09|80.17|78.37|80.17|78.37|79.48|77.68|0
1623237600000|2021-06-09 11:20:00|80.03|78.23|78.93|77.13|80.1|78.3|78.66|76.86|0
1623237900000|2021-06-09 11:25:00|78.79|76.99|79.61|77.81|79.61|77.81|78.79|76.99|0
1623238200000|2021-06-09 11:30:00|79.75|77.95|81.96|80.16|82.24|80.44|79.75|77.95|0
1623238500000|2021-06-09 11:35:00|81.82|80.02|80.84|79.04|82.1|80.3|80.84|79.04|0
1623238800000|2021-06-09 11:40:00|80.71|78.91|79.46|77.66|80.71|78.91|79.46|77.66|0
1623239100000|2021-06-09 11:45:00|79.6|77.8|79.46|77.66|79.74|77.94|79.32|77.52|0
1623239400000|2021-06-09 11:50:00|79.32|77.52|77.96|76.16|79.32|77.52|77.82|76.02|0
1623239700000|2021-06-09 11:55:00|77.82|76.02|77.82|76.02|78.09|76.29|77.55|75.75|0
1623240000000|2021-06-09 12:00:00|77.68|75.88|78.5|76.7|78.63|76.83|77.68|75.88|0
1623240300000|2021-06-09 12:05:00|78.49|76.69|78.08|76.28|78.63|76.83|77.95|76.15|0
1623240600000|2021-06-09 12:10:00|78.22|76.42|77.68|75.88|78.36|76.56|77.41|75.61|0
1623240900000|2021-06-09 12:15:00|77.54|75.74|78.89|77.09|79.17|77.37|77.41|75.61|0
1623241200000|2021-06-09 12:20:00|78.76|76.96|79.03|77.23|79.3|77.5|78.62|76.82|0
1623241500000|2021-06-09 12:25:00|79.16|77.36|78.62|76.82|79.16|77.36|78.62|76.82|0
1623241800000|2021-06-09 12:30:00|78.75|76.95|77.8|76|78.75|76.95|77.8|76|0
1623242100000|2021-06-09 12:35:00|77.66|75.86|77.53|75.73|77.73|75.93|76.72|74.92|0
1623242400000|2021-06-09 12:40:00|77.6|75.8|77.52|75.72|77.87|76.07|77.25|75.45|0
1623242700000|2021-06-09 12:45:00|77.66|75.86|77.65|75.85|78.06|76.26|77.52|75.72|0
1623243000000|2021-06-09 12:50:00|77.79|75.99|77.65|75.85|78.06|76.26|77.52|75.72|0
1623243300000|2021-06-09 12:55:00|77.79|75.99|77.78|75.98|77.79|75.99|77.38|75.58|0
1623243600000|2021-06-09 13:00:00|77.72|75.92|77.51|75.71|77.92|76.12|77.38|75.58|0
1623243900000|2021-06-09 13:05:00|77.37|75.57|77.37|75.57|77.51|75.71|77.1|75.3|0
1623244200000|2021-06-09 13:10:00|77.24|75.44|77.64|75.84|77.91|76.11|77.24|75.44|0
1623244500000|2021-06-09 13:15:00|77.5|75.7|77.64|75.84|77.84|76.04|77.5|75.7|0
1623244800000|2021-06-09 13:20:00|77.77|75.97|77.23|75.43|78.04|76.24|77.23|75.43|0
1623245100000|2021-06-09 13:25:00|77.36|75.56|76.42|74.62|77.77|75.97|76.29|74.49|0
1623245400000|2021-06-09 13:30:00|76.55|74.75|78.03|76.23|78.17|76.37|76.29|74.49|0
1623245700000|2021-06-09 13:35:00|77.9|76.1|78.98|77.18|78.98|77.18|76.95|75.15|0
1623246000000|2021-06-09 13:40:00|79.26|77.46|78.23|76.43|79.94|78.14|77.89|76.09|0
1623246300000|2021-06-09 13:45:00|78.3|76.5|79.11|77.31|79.11|77.31|76.27|74.47|0
1623246600000|2021-06-09 13:50:00|79.39|77.59|79.8|78|80.49|78.69|78.98|77.18|0
1623246900000|2021-06-09 13:55:00|79.52|77.72|78.56|76.76|79.52|77.72|78.15|76.35|0
1623247200000|2021-06-09 14:00:00|78.15|76.35|79.51|77.71|79.51|77.71|77.55|75.75|0
1623247500000|2021-06-09 14:05:00|79.24|77.44|79.79|77.99|79.92|78.12|78.69|76.89|0
1623247800000|2021-06-09 14:10:00|79.92|78.12|80.06|78.26|80.34|78.54|79.51|77.71|0
1623248100000|2021-06-09 14:15:00|80.2|78.4|79.09|77.29|81.03|79.23|79.09|77.29|0
1623248400000|2021-06-09 14:20:00|79.37|77.57|79.36|77.56|80.05|78.25|78.27|76.47|0
1623248700000|2021-06-09 14:25:00|79.23|77.43|78|76.2|79.64|77.84|78|76.2|0
1623249000000|2021-06-09 14:30:00|77.86|76.06|78.13|76.33|78.4|76.6|77.66|75.86|0
1623249300000|2021-06-09 14:35:00|78|76.2|77.86|76.06|78.67|76.87|77.72|75.92|0
1623249600000|2021-06-09 14:40:00|77.72|75.92|77.85|76.05|78.4|76.6|77.18|75.38|0
1623249900000|2021-06-09 14:45:00|77.72|75.92|78.12|76.32|78.67|76.87|77.04|75.24|0
1623250200000|2021-06-09 14:50:00|77.99|76.19|78.25|76.45|79.07|77.27|77.85|76.05|0
1623250500000|2021-06-09 14:55:00|78.12|76.32|78.25|76.45|78.39|76.59|77.44|75.64|0
1623250800000|2021-06-09 15:00:00|78.39|76.59|77.3|75.5|78.39|76.59|77.17|75.37|0
1623251100000|2021-06-09 15:05:00|77.17|75.37|77.43|75.63|77.84|76.04|77.17|75.37|0
1623251400000|2021-06-09 15:10:00|77.3|75.5|77.97|76.17|77.97|76.17|77.3|75.5|0
1623251700000|2021-06-09 15:15:00|78.11|76.31|77.16|75.36|78.11|76.31|76.89|75.09|0
1623252000000|2021-06-09 15:20:00|77.02|75.22|77.42|75.62|77.69|75.89|76.89|75.09|0
1623252300000|2021-06-09 15:25:00|77.29|75.49|77.69|75.89|78.37|76.57|77.29|75.49|0
1623252600000|2021-06-09 15:30:00|77.96|76.16|78.64|76.84|79.05|77.25|77.96|76.16|0
1623252900000|2021-06-09 15:35:00|78.57|76.77|78.77|76.97|79.32|77.52|78.57|76.77|0
1623253200000|2021-06-09 15:40:00|78.71|76.91|78.91|77.11|79.04|77.24|78.63|76.83|0
1623253500000|2021-06-09 15:45:00|78.9|77.1|78.77|76.97|79.18|77.38|78.49|76.69|0
1623253800000|2021-06-09 15:50:00|78.63|76.83|80|78.2|80|78.2|78.49|76.69|0
1623254100000|2021-06-09 15:55:00|80.07|78.27|80.13|78.33|81.66|79.86|79.86|78.06|0
1623254400000|2021-06-09 16:00:00|80.27|78.47|79.99|78.19|80.68|78.88|79.85|78.05|0
1623254700000|2021-06-09 16:05:00|79.85|78.05|79.85|78.05|80.4|78.6|79.71|77.91|0
1623255000000|2021-06-09 16:10:00|79.99|78.19|79.85|78.05|80.4|78.6|79.85|78.05|0
1623255300000|2021-06-09 16:15:00|79.98|78.18|80.26|78.46|80.67|78.87|79.98|78.18|0
1623255600000|2021-06-09 16:20:00|80.12|78.32|79.7|77.9|80.12|78.32|79.43|77.63|0
1623255900000|2021-06-09 16:25:00|79.57|77.77|79.29|77.49|79.77|77.97|79.15|77.35|0
1623256200000|2021-06-09 16:30:00|79.42|77.62|78.87|77.07|79.42|77.62|78.87|77.07|0
1623256500000|2021-06-09 16:35:00|79.01|77.21|78.73|76.93|79.15|77.35|78.73|76.93|0
1623256800000|2021-06-09 16:40:00|78.87|77.07|78.87|77.07|79.01|77.21|78.6|76.8|0
1623257100000|2021-06-09 16:45:00|79|77.2|79|77.2|79.14|77.34|78.73|76.93|0
1623257400000|2021-06-09 16:50:00|78.86|77.06|78.73|76.93|79.14|77.34|78.45|76.65|0
1623257700000|2021-06-09 16:55:00|78.86|77.06|78.72|76.92|79|77.2|78.59|76.79|0
1623258000000|2021-06-09 17:00:00|78.59|76.79|78.31|76.51|78.72|76.92|78.04|76.24|0
1623258300000|2021-06-09 17:05:00|78.45|76.65|78.44|76.64|78.85|77.05|78.17|76.37|0
1623258600000|2021-06-09 17:10:00|78.58|76.78|78.99|77.19|78.99|77.19|78.44|76.64|0
1623258900000|2021-06-09 17:15:00|79.12|77.32|78.17|76.37|79.26|77.46|77.76|75.96|0
1623259200000|2021-06-09 17:20:00|78.03|76.23|77.89|76.09|78.03|76.23|77.49|75.69|0
1623259500000|2021-06-09 17:25:00|78.03|76.23|78.16|76.36|78.16|76.36|77.75|75.95|0
1623259800000|2021-06-09 17:30:00|78.29|76.49|77.88|76.08|78.7|76.9|77.88|76.08|0
1623260100000|2021-06-09 17:35:00|78.02|76.22|78.77|76.97|79.25|77.45|77.88|76.08|0
1623260400000|2021-06-09 17:40:00|78.83|77.03|79.24|77.44|79.93|78.13|78.83|77.03|0
1623260700000|2021-06-09 17:45:00|79.38|77.58|78.83|77.03|79.52|77.72|78.83|77.03|0
1623261000000|2021-06-09 17:50:00|78.69|76.89|78.82|77.02|79.1|77.3|78.55|76.75|0
1623261300000|2021-06-09 17:55:00|78.76|76.96|79.37|77.57|79.37|77.57|78.41|76.61|0
1623261600000|2021-06-09 18:00:00|79.23|77.43|78.82|77.02|79.23|77.43|78.27|76.47|0
1623261900000|2021-06-09 18:05:00|78.96|77.16|79.78|77.98|79.85|78.05|78.54|76.74|0
1623262200000|2021-06-09 18:10:00|79.64|77.84|79.36|77.56|79.78|77.98|79.22|77.42|0
1623262500000|2021-06-09 18:15:00|79.5|77.7|79.63|77.83|79.77|77.97|79.22|77.42|0
1623262800000|2021-06-09 18:20:00|79.77|77.97|79.22|77.42|79.77|77.97|78.94|77.14|0
1623263100000|2021-06-09 18:25:00|79.35|77.55|78.26|76.46|79.35|77.55|78.12|76.32|0
1623263400000|2021-06-09 18:30:00|78.39|76.59|78.39|76.59|78.53|76.73|77.98|76.18|0
1623263700000|2021-06-09 18:35:00|78.25|76.45|79.35|77.55|79.48|77.68|78.12|76.32|0
1623264000000|2021-06-09 18:40:00|79.34|77.54|79.75|77.95|79.75|77.95|79.07|77.27|0
1623264300000|2021-06-09 18:45:00|79.69|77.89|80.17|78.37|80.3|78.5|79.34|77.54|0
1623264600000|2021-06-09 18:50:00|80.3|78.5|80.3|78.5|80.72|78.92|80.03|78.23|0
1623264900000|2021-06-09 18:55:00|80.44|78.64|80.3|78.5|80.58|78.78|79.75|77.95|0
1623265200000|2021-06-09 19:00:00|80.44|78.64|80.85|79.05|81.13|79.33|80.3|78.5|0
1623265500000|2021-06-09 19:05:00|80.99|79.19|81.26|79.46|81.4|79.6|80.43|78.63|0
1623265800000|2021-06-09 19:10:00|81.12|79.32|81.26|79.46|81.26|79.46|80.7|78.9|0
1623266100000|2021-06-09 19:15:00|81.12|79.32|82.71|80.91|82.71|80.91|80.7|78.9|0
1623266400000|2021-06-09 19:20:00|82.43|80.63|83.54|81.74|83.82|82.02|82.29|80.49|0
1623266700000|2021-06-09 19:25:00|83.4|81.6|85.08|83.28|85.08|83.28|83.4|81.6|0
1623267000000|2021-06-09 19:30:00|85.22|83.42|84.65|82.85|85.79|83.99|83.95|82.15|0
1623267300000|2021-06-09 19:35:00|84.51|82.71|84.79|82.99|85.08|83.28|84.37|82.57|0
1623267600000|2021-06-09 19:40:00|84.93|83.13|86.35|84.55|86.49|84.69|84.65|82.85|0
1623267900000|2021-06-09 19:45:00|86.63|84.83|86.06|84.26|86.63|84.83|85.21|83.41|0
1623268200000|2021-06-09 19:50:00|86.2|84.4|85.63|83.83|86.63|84.83|84.64|82.84|0
1623268500000|2021-06-09 19:55:00|85.35|83.55|87.05|85.25|87.34|85.54|85.06|83.26|0
1623268800000|2021-06-09 20:00:00|86.34|84.54|85.62|83.82|86.34|84.54|85.2|83.4|0
1623269100000|2021-06-09 20:05:00|85.48|83.68|85.48|83.68|86.05|84.25|85.34|83.54|0
1623269400000|2021-06-09 20:10:00|85.34|83.54|84.84|83.04|85.34|83.54|84.49|82.69|0
1623269700000|2021-06-09 20:15:00|84.98|82.78|84.93|82.73|85.12|82.92|84.83|82.63|0
1623270000000|2021-06-09 20:20:00|84.89|82.69|84.77|82.57|84.95|82.75|84.44|82.24|0
1623270300000|2021-06-09 20:25:00|84.73|82.53|84.91|82.71|84.93|82.73|84.73|82.53|0
1623270600000|2021-06-09 20:30:00|84.89|82.69|85.03|82.83|85.17|82.97|84.75|82.55|0
1623270900000|2021-06-09 20:35:00|84.89|82.69|85.03|82.83|85.03|82.83|84.61|82.41|0
1623271200000|2021-06-09 20:40:00|84.89|82.69|84.88|82.68|85.03|82.83|84.74|82.54|0
1623271500000|2021-06-09 20:45:00|84.74|82.54|85.02|82.82|85.16|82.96|84.74|82.54|0
1623271800000|2021-06-09 20:50:00|85.16|82.96|85.02|82.82|85.16|82.96|84.88|82.68|0
1623272100000|2021-06-09 20:55:00|84.88|82.68|84.87|82.67|85.16|82.96|84.59|82.39|0
1623272400000|2021-06-09 21:00:00|84.73|82.53|84.96|82.76|84.96|82.76|84.71|82.51|0
1623272700000|2021-06-09 21:05:00|84.95|82.75|84.89|82.69|84.95|82.75|84.83|82.63|0
1623273000000|2021-06-09 21:10:00|84.97|82.77|84.75|82.55|84.99|82.79|84.75|82.55|0
1623273300000|2021-06-09 21:15:00|84.7|82.5|85.05|82.85|85.15|82.95|84.7|82.5|0
1623273600000|2021-06-09 21:20:00|85.15|82.95|85.09|82.89|85.15|82.95|84.87|82.67|0
1623273900000|2021-06-09 21:25:00|85.11|82.91|84.98|82.78|85.23|83.03|84.96|82.76|0
1623274200000|2021-06-09 21:30:00|84.94|82.74|85.16|82.96|85.23|83.03|84.94|82.74|0
1623274500000|2021-06-09 21:35:00|85.14|82.94|85.12|82.92|85.22|83.02|85.03|82.83|0
1623274800000|2021-06-09 21:40:00|85.1|82.9|85.01|82.81|85.12|82.92|84.93|82.73|0
1623275100000|2021-06-09 21:45:00|84.89|82.69|84.9|82.7|84.97|82.77|84.8|82.6|0
1623275400000|2021-06-09 21:50:00|84.86|82.66|84.86|82.66|84.9|82.7|84.86|82.66|0
1623275700000|2021-06-09 21:55:00|84.84|82.64|84.94|82.74|84.95|82.75|84.8|82.6|0
1623276000000|2021-06-09 22:00:00|84.55|82.35|84.06|81.86|84.55|82.35|83.92|81.72|0
1623276300000|2021-06-09 22:05:00|84.2|82|84.62|82.42|84.9|82.7|84.06|81.86|0
1623276600000|2021-06-09 22:10:00|84.48|82.28|84.33|82.13|84.48|82.28|84.19|81.99|0
1623276900000|2021-06-09 22:15:00|84.19|81.99|84.05|81.85|84.33|82.13|84.05|81.85|0
1623277200000|2021-06-09 22:20:00|84.19|81.99|84.04|81.84|84.19|81.99|83.91|81.71|0
1623277500000|2021-06-09 22:25:00|83.9|81.7|84.46|82.26|84.46|82.26|83.9|81.7|0
1623277800000|2021-06-09 22:30:00|84.6|82.4|84.32|82.12|84.74|82.54|84.18|81.98|0
1623278100000|2021-06-09 22:35:00|84.18|81.98|84.32|82.12|84.32|82.12|84.18|81.98|0
1623278400000|2021-06-09 22:40:00|84.31|82.11|84.17|81.97|84.31|82.11|84.03|81.83|0
1623278700000|2021-06-09 22:45:00|84.31|82.11|84.31|82.11|84.45|82.25|84.03|81.83|0
1623279000000|2021-06-09 22:50:00|84.38|82.18|84.59|82.39|84.73|82.53|84.31|82.11|0
1623279300000|2021-06-09 22:55:00|84.45|82.25|84.3|82.1|84.45|82.25|84.3|82.1|0
1623279600000|2021-06-09 23:00:00|84.44|82.24|84.72|82.52|84.72|82.52|84.44|82.24|0
1623279900000|2021-06-09 23:05:00|84.86|82.66|84.44|82.24|85.29|83.09|84.44|82.24|0
1623280200000|2021-06-09 23:10:00|84.58|82.38|84.57|82.37|84.72|82.52|84.29|82.09|0
1623280500000|2021-06-09 23:15:00|84.51|82.31|84.43|82.23|84.71|82.51|84.43|82.23|0
1623280800000|2021-06-09 23:20:00|84.57|82.37|84.29|82.09|84.57|82.37|84.15|81.95|0
1623281100000|2021-06-09 23:25:00|84.15|81.95|84|81.8|84.43|82.23|84|81.8|0
1623281400000|2021-06-09 23:30:00|83.86|81.66|83.58|81.38|84|81.8|83.58|81.38|0
1623281700000|2021-06-09 23:35:00|83.72|81.52|84.28|82.08|84.35|82.15|83.72|81.52|0
1623282000000|2021-06-09 23:40:00|84.35|82.15|84.27|82.07|84.56|82.36|84.13|81.93|0
1623282300000|2021-06-09 23:45:00|84.98|82.78|84.83|82.63|85.12|82.92|84.83|82.63|0
1623282600000|2021-06-09 23:50:00|84.91|82.71|85.11|82.91|85.26|83.06|84.83|82.63|0
1623282900000|2021-06-09 23:55:00|85.25|83.05|84.97|82.77|85.54|83.34|84.97|82.77|0
1623283200000|2021-06-10 00:00:00|85.11|82.91|84.54|82.34|85.11|82.91|84.4|82.2|0
1623283500000|2021-06-10 00:05:00|84.4|82.2|84.68|82.48|84.82|82.62|84.26|82.06|0
1623283800000|2021-06-10 00:10:00|84.82|82.62|85.38|83.18|85.53|83.33|84.68|82.48|0
1623284100000|2021-06-10 00:15:00|85.24|83.04|84.96|82.76|85.38|83.18|84.82|82.62|0
1623284400000|2021-06-10 00:20:00|84.82|82.62|83.97|81.77|85.1|82.9|83.69|81.49|0
1623284700000|2021-06-10 00:25:00|83.83|81.63|83.97|81.77|84.25|82.05|83.55|81.35|0
1623285000000|2021-06-10 00:30:00|84.11|81.91|84.1|81.9|84.11|81.91|83.82|81.62|0
1623285300000|2021-06-10 00:35:00|83.96|81.76|84.1|81.9|84.24|82.04|83.96|81.76|0
1623285600000|2021-06-10 00:40:00|84.24|82.04|84.1|81.9|84.24|82.04|84.1|81.9|0
1623285900000|2021-06-10 00:45:00|84.24|82.04|84.09|81.89|84.24|82.04|83.95|81.75|0
1623286200000|2021-06-10 00:50:00|83.95|81.75|83.81|81.61|83.95|81.75|83.81|81.61|0
1623286500000|2021-06-10 00:55:00|83.95|81.75|84.09|81.89|84.09|81.89|83.67|81.47|0
1623286800000|2021-06-10 01:00:00|84.23|82.03|84.08|81.88|84.37|82.17|83.94|81.74|0
1623287100000|2021-06-10 01:05:00|83.94|81.74|83.38|81.18|83.94|81.74|82.83|80.63|0
1623287400000|2021-06-10 01:10:00|83.52|81.32|83.38|81.18|83.66|81.46|83.24|81.04|0
1623287700000|2021-06-10 01:15:00|83.52|81.32|83.79|81.59|84.08|81.88|83.38|81.18|0
1623288000000|2021-06-10 01:20:00|83.65|81.45|83.79|81.59|83.93|81.73|83.51|81.31|0
1623288300000|2021-06-10 01:25:00|83.93|81.73|83.79|81.59|83.93|81.73|83.65|81.45|0
1623288600000|2021-06-10 01:30:00|83.93|81.73|83.23|81.03|84.07|81.87|83.09|80.89|0
1623288900000|2021-06-10 01:35:00|83.09|80.89|83.22|81.02|83.36|81.16|82.81|80.61|0
1623289200000|2021-06-10 01:40:00|83.08|80.88|82.94|80.74|83.36|81.16|82.94|80.74|0
1623289500000|2021-06-10 01:45:00|83.08|80.88|83.08|80.88|83.22|81.02|82.8|80.6|0
1623289800000|2021-06-10 01:50:00|83.15|80.95|83.77|81.57|83.77|81.57|83.15|80.95|0
1623290100000|2021-06-10 01:55:00|83.63|81.43|83.63|81.43|83.77|81.57|83.49|81.29|0
1623290400000|2021-06-10 02:00:00|83.49|81.29|83.63|81.43|84.05|81.85|83.35|81.15|0
1623290700000|2021-06-10 02:05:00|83.49|81.29|83.76|81.56|83.9|81.7|83.35|81.15|0
1623291000000|2021-06-10 02:10:00|83.62|81.42|83.76|81.56|83.9|81.7|83.48|81.28|0
1623291300000|2021-06-10 02:15:00|83.62|81.42|83.76|81.56|83.9|81.7|83.55|81.35|0
1623291600000|2021-06-10 02:20:00|83.62|81.42|83.75|81.55|83.89|81.69|83.61|81.41|0
1623291900000|2021-06-10 02:25:00|83.61|81.41|83.47|81.27|83.61|81.41|83.4|81.2|0
1623292200000|2021-06-10 02:30:00|83.33|81.13|83.47|81.27|83.47|81.27|83.05|80.85|0
1623292500000|2021-06-10 02:35:00|83.33|81.13|83.46|81.26|83.61|81.41|83.32|81.12|0
1623292800000|2021-06-10 02:40:00|83.6|81.4|83.74|81.54|83.74|81.54|83.32|81.12|0
1623293100000|2021-06-10 02:45:00|83.67|81.47|83.88|81.68|83.88|81.68|83.6|81.4|0
1623293400000|2021-06-10 02:50:00|83.74|81.54|83.73|81.53|83.88|81.68|83.73|81.53|0
1623293700000|2021-06-10 02:55:00|83.59|81.39|83.87|81.67|83.87|81.67|83.59|81.39|0
1623294000000|2021-06-10 03:00:00|83.73|81.53|83.59|81.39|83.87|81.67|83.52|81.32|0
1623294300000|2021-06-10 03:05:00|83.73|81.53|83.58|81.38|83.73|81.53|83.45|81.25|0
1623294600000|2021-06-10 03:10:00|83.44|81.24|83.44|81.24|83.66|81.46|83.44|81.24|0
1623294900000|2021-06-10 03:15:00|83.58|81.38|83.51|81.31|83.58|81.38|83.44|81.24|0
1623295200000|2021-06-10 03:20:00|83.58|81.38|83.86|81.66|84|81.8|83.44|81.24|0
1623295500000|2021-06-10 03:25:00|84|81.8|83.85|81.65|84|81.8|83.71|81.51|0
1623295800000|2021-06-10 03:30:00|83.71|81.51|83.71|81.51|83.71|81.51|83.71|81.51|0
1623296100000|2021-06-10 03:35:00|83.57|81.37|83.43|81.23|83.57|81.37|83.43|81.23|0
1623296400000|2021-06-10 03:40:00|83.29|81.09|83.42|81.22|83.56|81.36|83.28|81.08|0
1623296700000|2021-06-10 03:45:00|83.28|81.08|83.42|81.22|83.42|81.22|83.28|81.08|0
1623297000000|2021-06-10 03:50:00|83.28|81.08|83.28|81.08|83.28|81.08|83.28|81.08|0
1623297300000|2021-06-10 03:55:00|83.14|80.94|83.13|80.93|83.14|80.94|83|80.8|0
1623297600000|2021-06-10 04:00:00|82.99|80.79|82.99|80.79|82.99|80.79|82.85|80.65|0
1623297900000|2021-06-10 04:05:00|83.13|80.93|82.99|80.79|83.13|80.93|82.99|80.79|0
1623298200000|2021-06-10 04:10:00|82.85|80.65|82.99|80.79|83.13|80.93|82.85|80.65|0
1623298500000|2021-06-10 04:15:00|82.98|80.78|83.12|80.92|83.26|81.06|82.98|80.78|0
1623298800000|2021-06-10 04:20:00|83.19|80.99|83.26|81.06|83.4|81.2|83.19|80.99|0
1623299100000|2021-06-10 04:25:00|83.4|81.2|83.39|81.19|83.4|81.2|83.39|81.19|0
1623299400000|2021-06-10 04:30:00|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1623299700000|2021-06-10 04:35:00|83.67|81.47|83.67|81.47|83.67|81.47|83.67|81.47|0
1623300000000|2021-06-10 04:40:00|83.53|81.33|83.52|81.32|83.67|81.47|83.52|81.32|0
1623300300000|2021-06-10 04:45:00|83.38|81.18|83.24|81.04|83.38|81.18|83.24|81.04|0
1623300600000|2021-06-10 04:50:00|83.38|81.18|83.38|81.18|83.38|81.18|83.38|81.18|0
1623300900000|2021-06-10 04:55:00|83.52|81.32|83.66|81.46|83.8|81.6|83.52|81.32|0
1623301200000|2021-06-10 05:00:00|83.8|81.6|83.79|81.59|83.93|81.73|83.65|81.45|0
1623301500000|2021-06-10 05:05:00|83.65|81.45|83.79|81.59|84.21|82.01|83.65|81.45|0
1623301800000|2021-06-10 05:10:00|83.65|81.45|83.79|81.59|83.93|81.73|83.65|81.45|0
1623302100000|2021-06-10 05:15:00|83.93|81.73|84.34|82.14|84.35|82.15|83.92|81.72|0
1623302400000|2021-06-10 05:20:00|84.28|82.08|84.2|82|84.28|82.08|84.06|81.86|0
1623302700000|2021-06-10 05:25:00|84.34|82.14|84.2|82|84.48|82.28|84.2|82|0
1623303000000|2021-06-10 05:30:00|84.34|82.14|84.34|82.14|84.48|82.28|84.2|82|0
1623303300000|2021-06-10 05:35:00|84.19|81.99|84.47|82.27|84.48|82.28|84.19|81.99|0
1623303600000|2021-06-10 05:40:00|84.61|82.41|84.61|82.41|85.32|83.12|84.61|82.41|0
1623303900000|2021-06-10 05:45:00|84.54|82.34|84.33|82.13|84.61|82.41|84.19|81.99|0
1623304200000|2021-06-10 05:50:00|84.47|82.27|84.6|82.4|84.75|82.55|84.46|82.26|0
1623304500000|2021-06-10 05:55:00|84.75|82.55|84.46|82.26|84.75|82.55|84.32|82.12|0
1623304800000|2021-06-10 06:00:00|84.74|82.54|85.26|83.06|85.48|83.28|84.32|82.12|0
1623305100000|2021-06-10 06:05:00|85.4|83.2|85.83|83.63|85.83|83.63|85.12|82.92|0
1623305400000|2021-06-10 06:10:00|85.76|83.56|85.54|83.34|86.39|84.19|85.4|83.2|0
1623305700000|2021-06-10 06:15:00|85.61|83.41|85.19|82.99|85.68|83.48|85.11|82.91|0
1623306000000|2021-06-10 06:20:00|85.25|83.05|85.25|83.05|85.39|83.19|84.97|82.77|0
1623306300000|2021-06-10 06:25:00|85.11|82.91|85.11|82.91|85.11|82.91|84.97|82.77|0
1623306600000|2021-06-10 06:30:00|85.25|83.05|85.39|83.19|85.39|83.19|84.82|82.62|0
1623306900000|2021-06-10 06:35:00|85.53|83.33|86.37|84.17|86.8|84.6|85.53|83.33|0
1623307200000|2021-06-10 06:40:00|86.52|84.32|86.23|84.03|86.66|84.46|86.23|84.03|0
1623307500000|2021-06-10 06:45:00|86.16|83.96|86.37|84.17|86.65|84.45|85.8|83.6|0
1623307800000|2021-06-10 06:50:00|86.23|84.03|86.22|84.02|86.65|84.45|86.08|83.88|0
1623308100000|2021-06-10 06:55:00|86.37|84.17|85.94|83.74|86.37|84.17|85.94|83.74|0
1623308400000|2021-06-10 07:00:00|86.22|84.02|86.5|84.3|87|84.8|85.65|83.45|0
1623308700000|2021-06-10 07:05:00|86.3|84.5|86.87|85.07|87.01|85.21|86.02|84.22|0
1623309000000|2021-06-10 07:10:00|87.01|85.21|89.61|87.81|90.78|88.98|86.87|85.07|0
1623309300000|2021-06-10 07:15:00|89.68|87.88|88.3|86.5|89.75|87.95|88.01|86.21|0
1623309600000|2021-06-10 07:20:00|88.01|86.21|87.58|85.78|88.3|86.5|86.86|85.06|0
1623309900000|2021-06-10 07:25:00|87.43|85.63|87.86|86.06|87.86|86.06|87|85.2|0
1623310200000|2021-06-10 07:30:00|88|86.2|88.29|86.49|88.44|86.64|87.07|85.27|0
1623310500000|2021-06-10 07:35:00|88.58|86.78|87.57|85.77|88.58|86.78|87.42|85.62|0
1623310800000|2021-06-10 07:40:00|87.5|85.7|86.85|85.05|87.5|85.7|86.42|84.62|0
1623311100000|2021-06-10 07:45:00|86.99|85.19|85.85|84.05|87.28|85.48|85.85|84.05|0
1623311400000|2021-06-10 07:50:00|85.56|83.76|85.84|84.04|86.13|84.33|85.28|83.48|0
1623311700000|2021-06-10 07:55:00|85.77|83.97|85.13|83.33|85.98|84.18|85.13|83.33|0
1623312000000|2021-06-10 08:00:00|85.27|83.47|86.98|85.18|87.55|85.75|85.13|83.33|0
1623312300000|2021-06-10 08:05:00|87.05|85.25|87.84|86.04|87.91|86.11|86.98|85.18|0
1623312600000|2021-06-10 08:10:00|87.69|85.89|87.4|85.6|88.27|86.47|87.4|85.6|0
1623312900000|2021-06-10 08:15:00|87.48|85.68|88.26|86.46|88.26|86.46|87.26|85.46|0
1623313200000|2021-06-10 08:20:00|88.34|86.54|88.11|86.31|88.69|86.89|87.97|86.17|0
1623313500000|2021-06-10 08:25:00|88.26|86.46|89.27|87.47|89.27|87.47|87.97|86.17|0
1623313800000|2021-06-10 08:30:00|89.42|87.62|87.68|85.88|89.42|87.62|87.53|85.73|0
1623314100000|2021-06-10 08:35:00|87.53|85.73|87.1|85.3|87.53|85.73|86.53|84.73|0
1623314400000|2021-06-10 08:40:00|87.24|85.44|87.1|85.3|87.24|85.44|86.52|84.72|0
1623314700000|2021-06-10 08:45:00|87.24|85.44|87.67|85.87|87.67|85.87|87.09|85.29|0
1623315000000|2021-06-10 08:50:00|87.81|86.01|86.37|84.57|87.95|86.15|86.23|84.43|0
1623315300000|2021-06-10 08:55:00|86.23|84.43|86.09|84.29|86.37|84.57|86.09|84.29|0
1623315600000|2021-06-10 09:00:00|85.94|84.14|85.8|84|86.23|84.43|85.52|83.72|0
1623315900000|2021-06-10 09:05:00|85.94|84.14|85.94|84.14|85.94|84.14|85.51|83.71|0
1623316200000|2021-06-10 09:10:00|85.79|83.99|86.08|84.28|86.08|84.28|85.65|83.85|0
1623316500000|2021-06-10 09:15:00|86.01|84.21|85.22|83.42|86.08|84.28|85.08|83.28|0
1623316800000|2021-06-10 09:20:00|85.08|83.28|86.35|84.55|86.36|84.56|85.08|83.28|0
1623317100000|2021-06-10 09:25:00|86.21|84.41|85.92|84.12|86.35|84.55|85.78|83.98|0
1623317400000|2021-06-10 09:30:00|86.07|84.27|85.5|83.7|86.64|84.84|85.35|83.55|0
1623317700000|2021-06-10 09:35:00|85.35|83.55|85.49|83.69|86.06|84.26|85.35|83.55|0
1623318000000|2021-06-10 09:40:00|85.35|83.55|85.63|83.83|85.63|83.83|85.21|83.41|0
1623318300000|2021-06-10 09:45:00|85.77|83.97|86.77|84.97|86.91|85.11|85.63|83.83|0
1623318600000|2021-06-10 09:50:00|86.91|85.11|86.19|84.39|86.91|85.11|86.12|84.32|0
1623318900000|2021-06-10 09:55:00|86.05|84.25|85.34|83.54|86.19|84.39|85.2|83.4|0
1623319200000|2021-06-10 10:00:00|85.2|83.4|84.91|83.11|85.34|83.54|84.63|82.83|0
1623319500000|2021-06-10 10:05:00|85.05|83.25|84.2|82.4|85.05|83.25|84.2|82.4|0
1623319800000|2021-06-10 10:10:00|84.34|82.54|84.48|82.68|84.48|82.68|83.92|82.12|0
1623320100000|2021-06-10 10:15:00|84.55|82.75|84.62|82.82|84.9|83.1|84.34|82.54|0
1623320400000|2021-06-10 10:20:00|84.48|82.68|84.48|82.68|84.9|83.1|84.13|82.33|0
1623320700000|2021-06-10 10:25:00|84.62|82.82|84.89|83.09|84.89|83.09|84.47|82.67|0
1623321000000|2021-06-10 10:30:00|85.04|83.24|85.03|83.23|85.46|83.66|85.03|83.23|0
1623321300000|2021-06-10 10:35:00|85.17|83.37|85.17|83.37|85.39|83.59|84.89|83.09|0
1623321600000|2021-06-10 10:40:00|85.31|83.51|85.17|83.37|85.31|83.51|84.75|82.95|0
1623321900000|2021-06-10 10:45:00|85.03|83.23|85.73|83.93|85.87|84.07|84.88|83.08|0
1623322200000|2021-06-10 10:50:00|85.59|83.79|85.44|83.64|85.73|83.93|85.44|83.64|0
1623322500000|2021-06-10 10:55:00|85.3|83.5|85.73|83.93|85.73|83.93|84.88|83.08|0
1623322800000|2021-06-10 11:00:00|85.87|84.07|85.8|84|86.01|84.21|85.16|83.36|0
1623323100000|2021-06-10 11:05:00|85.72|83.92|85.72|83.92|86.43|84.63|85.58|83.78|0
1623323400000|2021-06-10 11:10:00|85.58|83.78|85.01|83.21|85.72|83.92|85.01|83.21|0
1623323700000|2021-06-10 11:15:00|84.72|82.92|85.29|83.49|85.43|83.63|84.3|82.5|0
1623324000000|2021-06-10 11:20:00|85.15|83.35|85.71|83.91|86|84.2|85|83.2|0
1623324300000|2021-06-10 11:25:00|85.85|84.05|86.56|84.76|86.99|85.19|85.57|83.77|0
1623324600000|2021-06-10 11:30:00|86.42|84.62|89.45|87.65|90.03|88.23|86.42|84.62|0
1623324900000|2021-06-10 11:35:00|89.88|88.08|88.57|86.77|89.88|88.08|88.28|86.48|0
1623325200000|2021-06-10 11:40:00|88.42|86.62|88.13|86.33|88.57|86.77|87.99|86.19|0
1623325500000|2021-06-10 11:45:00|88.21|86.41|86.55|84.75|88.21|86.41|84.56|82.76|0
1623325800000|2021-06-10 11:50:00|86.41|84.61|85.41|83.61|86.83|85.03|85.41|83.61|0
1623326100000|2021-06-10 11:55:00|85.55|83.75|86.54|84.74|86.68|84.88|85.41|83.61|0
1623326400000|2021-06-10 12:00:00|86.83|85.03|87.11|85.31|87.62|85.82|86.4|84.6|0
1623326700000|2021-06-10 12:05:00|86.97|85.17|86.32|84.52|87.11|85.31|86.11|84.31|0
1623327000000|2021-06-10 12:10:00|86.25|84.45|85.89|84.09|86.7|84.9|85.14|83.34|0
1623327300000|2021-06-10 12:15:00|85.75|83.95|86.32|84.52|86.6|84.8|85.47|83.67|0
1623327600000|2021-06-10 12:20:00|86.17|84.37|85.32|83.52|86.17|84.37|85.04|83.24|0
1623327900000|2021-06-10 12:25:00|85.4|83.6|86.6|84.8|86.74|84.94|85.32|83.52|0
1623328200000|2021-06-10 12:30:00|86.38|84.58|85.67|83.87|93.45|91.65|84.96|83.16|0
1623328500000|2021-06-10 12:35:00|85.82|84.02|83.53|81.73|86.97|85.17|83.39|81.59|0
1623328800000|2021-06-10 12:40:00|83.1|81.3|83.24|81.44|83.38|81.58|80.31|78.51|0
1623329100000|2021-06-10 12:45:00|83.1|81.3|81.55|79.75|84.09|82.29|81.55|79.75|0
1623329400000|2021-06-10 12:50:00|81.42|79.62|82.46|80.66|82.95|81.15|81.14|79.34|0
1623329700000|2021-06-10 12:55:00|82.39|80.59|78.65|76.85|82.67|80.87|78.11|76.31|0
1623330000000|2021-06-10 13:00:00|78.79|76.99|78.51|76.71|78.79|76.99|77.02|75.22|0
1623330300000|2021-06-10 13:05:00|78.24|76.44|78.78|76.98|78.92|77.12|77.83|76.03|0
1623330600000|2021-06-10 13:10:00|78.65|76.85|78.23|76.43|79.06|77.26|77.83|76.03|0
1623330900000|2021-06-10 13:15:00|78.1|76.3|77.69|75.89|78.64|76.84|77.42|75.62|0
1623331200000|2021-06-10 13:20:00|77.55|75.75|77.69|75.89|78.1|76.3|77.42|75.62|0
1623331500000|2021-06-10 13:25:00|77.55|75.75|77.55|75.75|77.82|76.02|77.01|75.21|0
1623331800000|2021-06-10 13:30:00|77.41|75.61|73.56|71.76|77.68|75.88|73.17|71.37|0
1623332100000|2021-06-10 13:35:00|73.3|71.5|69.26|67.46|74.1|72.3|68.68|66.88|0
1623332400000|2021-06-10 13:40:00|68.63|66.83|70.03|68.23|70.54|68.74|68.12|66.32|0
1623332700000|2021-06-10 13:45:00|69.77|67.97|69|67.2|69.77|67.97|68.62|66.82|0
1623333000000|2021-06-10 13:50:00|68.87|67.07|68.59|66.79|69.88|68.08|68.46|66.66|0
1623333300000|2021-06-10 13:55:00|68.71|66.91|69.85|68.05|70.24|68.44|68.46|66.66|0
1623333600000|2021-06-10 14:00:00|69.73|67.93|68.71|66.91|69.73|67.93|67.95|66.15|0
1623333900000|2021-06-10 14:05:00|68.96|67.16|70.74|68.94|70.87|69.07|68.58|66.78|0
1623334200000|2021-06-10 14:10:00|70.62|68.82|72.04|70.24|72.5|70.7|70.62|68.82|0
1623334500000|2021-06-10 14:15:00|72.17|70.37|71.38|69.58|72.17|70.37|70.87|69.07|0
1623334800000|2021-06-10 14:20:00|71.25|69.45|72.03|70.23|73.08|71.28|71.25|69.45|0
1623335100000|2021-06-10 14:25:00|72.16|70.36|72.42|70.62|72.81|71.01|71.51|69.71|0
1623335400000|2021-06-10 14:30:00|72.29|70.49|72.81|71.01|72.94|71.14|71.64|69.84|0
1623335700000|2021-06-10 14:35:00|72.68|70.88|75.23|73.43|75.23|73.43|72.06|70.26|0
1623336000000|2021-06-10 14:40:00|75.37|73.57|76.04|74.24|76.31|74.51|74.97|73.17|0
1623336300000|2021-06-10 14:45:00|76.17|74.37|79.88|78.08|79.88|78.08|76.17|74.37|0
1623336600000|2021-06-10 14:50:00|79.74|77.94|82.46|80.66|82.46|80.66|78.94|77.14|0
1623336900000|2021-06-10 14:55:00|83.46|81.66|78.52|76.72|83.46|81.66|78.52|76.72|0
1623337200000|2021-06-10 15:00:00|78.65|76.85|77.67|75.87|80.33|78.53|77.12|75.32|0
1623337500000|2021-06-10 15:05:00|77.81|76.01|77.11|75.31|79.34|77.54|76.98|75.18|0
1623337800000|2021-06-10 15:10:00|76.84|75.04|76.49|74.69|77.8|76|76.29|74.49|0
1623338100000|2021-06-10 15:15:00|76.56|74.76|75.46|73.66|76.83|75.03|75.33|73.53|0
1623338400000|2021-06-10 15:20:00|75.6|73.8|74.51|72.71|76.01|74.21|74.51|72.71|0
1623338700000|2021-06-10 15:25:00|74.38|72.58|73.97|72.17|74.65|72.85|73.84|72.04|0
1623339000000|2021-06-10 15:30:00|73.84|72.04|73.7|71.9|73.97|72.17|73.43|71.63|0
1623339300000|2021-06-10 15:35:00|73.57|71.77|73.3|71.5|73.57|71.77|72.77|70.97|0
1623339600000|2021-06-10 15:40:00|73.43|71.63|74.23|72.43|75.59|73.79|72.76|70.96|0
1623339900000|2021-06-10 15:45:00|74.1|72.3|72.76|70.96|74.1|72.3|72.49|70.69|0
1623340200000|2021-06-10 15:50:00|72.62|70.82|73.15|71.35|73.56|71.76|72.3|70.5|0
1623340500000|2021-06-10 15:55:00|73.02|71.22|72.49|70.69|73.15|71.35|72.49|70.69|0
1623340800000|2021-06-10 16:00:00|72.35|70.55|72.35|70.55|72.88|71.08|71.82|70.02|0
1623341100000|2021-06-10 16:05:00|72.22|70.42|73.41|71.61|74.22|72.42|71.82|70.02|0
1623341400000|2021-06-10 16:10:00|73.14|71.34|73.54|71.74|74.35|72.55|72.74|70.94|0
1623341700000|2021-06-10 16:15:00|73.41|71.61|72.74|70.94|73.41|71.61|72.34|70.54|0
1623342000000|2021-06-10 16:20:00|72.61|70.81|73.4|71.6|73.67|71.87|72.34|70.54|0
1623342300000|2021-06-10 16:25:00|73.27|71.47|73.67|71.87|73.67|71.87|72.74|70.94|0
1623342600000|2021-06-10 16:30:00|73.27|71.47|72.2|70.4|73.53|71.73|71.94|70.14|0
1623342900000|2021-06-10 16:35:00|72.07|70.27|70.75|68.95|72.46|70.66|70.49|68.69|0
1623343200000|2021-06-10 16:40:00|70.88|69.08|70.62|68.82|71.14|69.34|70.62|68.82|0
1623343500000|2021-06-10 16:45:00|70.49|68.69|70.35|68.55|71.01|69.21|70.35|68.55|0
1623343800000|2021-06-10 16:50:00|70.48|68.68|70.35|68.55|71.01|69.21|70.22|68.42|0
1623344100000|2021-06-10 16:55:00|70.48|68.68|69.74|67.94|71.72|69.92|69.61|67.81|0
1623344400000|2021-06-10 17:00:00|69.61|67.81|69.74|67.94|70.52|68.72|69.35|67.55|0
1623344700000|2021-06-10 17:05:00|69.61|67.81|69.22|67.42|69.74|67.94|68.96|67.16|0
1623345000000|2021-06-10 17:10:00|69.09|67.29|69.34|67.54|69.54|67.74|68.96|67.16|0
1623345300000|2021-06-10 17:15:00|69.21|67.41|69.34|67.54|69.86|68.06|68.95|67.15|0
1623345600000|2021-06-10 17:20:00|69.47|67.67|69.73|67.93|69.86|68.06|69.21|67.41|0
1623345900000|2021-06-10 17:25:00|69.86|68.06|70.51|68.71|70.64|68.84|69.86|68.06|0
1623346200000|2021-06-10 17:30:00|70.24|68.44|70.63|68.83|71.56|69.76|70.24|68.44|0
1623346500000|2021-06-10 17:35:00|70.5|68.7|70.37|68.57|71.29|69.49|70.37|68.57|0
1623346800000|2021-06-10 17:40:00|70.24|68.44|70.11|68.31|70.37|68.57|69.84|68.04|0
1623347100000|2021-06-10 17:45:00|69.97|68.17|69.97|68.17|70.1|68.3|69.58|67.78|0
1623347400000|2021-06-10 17:50:00|69.84|68.04|69.45|67.65|69.97|68.17|69.32|67.52|0
1623347700000|2021-06-10 17:55:00|69.32|67.52|68.8|67|69.39|67.59|68.8|67|0
1623348000000|2021-06-10 18:00:00|68.67|66.87|69.05|67.25|69.31|67.51|68.67|66.87|0
1623348300000|2021-06-10 18:05:00|68.93|67.13|69.18|67.38|69.18|67.38|68.79|66.99|0
1623348600000|2021-06-10 18:10:00|69.31|67.51|69.44|67.64|69.83|68.03|69.05|67.25|0
1623348900000|2021-06-10 18:15:00|69.31|67.51|69.56|67.76|69.82|68.02|69.05|67.25|0
1623349200000|2021-06-10 18:20:00|69.63|67.83|70.6|68.8|70.6|68.8|69.37|67.57|0
1623349500000|2021-06-10 18:25:00|70.73|68.93|70.33|68.53|70.86|69.06|69.81|68.01|0
1623349800000|2021-06-10 18:30:00|70.07|68.27|69.94|68.14|70.6|68.8|69.81|68.01|0
1623350100000|2021-06-10 18:35:00|70.07|68.27|70.72|68.92|70.86|69.06|69.81|68.01|0
1623350400000|2021-06-10 18:40:00|70.66|68.86|70.33|68.53|70.72|68.92|70.07|68.27|0
1623350700000|2021-06-10 18:45:00|70.59|68.79|70.32|68.52|71.78|69.98|70.19|68.39|0
1623351000000|2021-06-10 18:50:00|70.45|68.65|69.66|67.86|70.45|68.65|69.4|67.6|0
1623351300000|2021-06-10 18:55:00|69.8|68|69.66|67.86|69.8|68|69.4|67.6|0
1623351600000|2021-06-10 19:00:00|69.53|67.73|71.31|69.51|71.37|69.57|69.47|67.67|0
1623351900000|2021-06-10 19:05:00|71.37|69.57|70.44|68.64|71.9|70.1|70.31|68.51|0
1623352200000|2021-06-10 19:10:00|70.31|68.51|70.7|68.9|70.84|69.04|70.18|68.38|0
1623352500000|2021-06-10 19:15:00|70.57|68.77|70.83|69.03|70.97|69.17|70.31|68.51|0
1623352800000|2021-06-10 19:20:00|70.96|69.16|70.96|69.16|71.23|69.43|70.57|68.77|0
1623353100000|2021-06-10 19:25:00|70.83|69.03|71.22|69.42|71.96|70.16|70.83|69.03|0
1623353400000|2021-06-10 19:30:00|71.49|69.69|72.02|70.22|72.29|70.49|70.3|68.5|0
1623353700000|2021-06-10 19:35:00|71.88|70.08|71.48|69.68|72.42|70.62|71.08|69.28|0
1623354000000|2021-06-10 19:40:00|71.62|69.82|72.15|70.35|72.15|70.35|71.22|69.42|0
1623354300000|2021-06-10 19:45:00|72.01|70.21|72.54|70.74|72.95|71.15|72.01|70.21|0
1623354600000|2021-06-10 19:50:00|71.34|69.54|70.15|68.35|71.61|69.81|68.97|67.17|0
1623354900000|2021-06-10 19:55:00|70.02|68.22|70.28|68.48|70.69|68.89|69.09|67.29|0
1623355200000|2021-06-10 20:00:00|69.75|67.95|69.35|67.55|69.88|68.08|68.9|67.1|0
1623355500000|2021-06-10 20:05:00|69.22|67.42|69.48|67.68|69.75|67.95|69.22|67.42|0
1623355800000|2021-06-10 20:10:00|69.61|67.81|70.61|68.81|70.68|68.88|69.55|67.75|0
1623356100000|2021-06-10 20:15:00|70.59|68.39|70.68|68.48|70.88|68.68|70.45|68.25|0
1623356400000|2021-06-10 20:20:00|70.64|68.44|70.68|68.48|70.89|68.69|70.62|68.42|0
1623356700000|2021-06-10 20:25:00|70.66|68.46|70.54|68.34|70.66|68.46|70.31|68.11|0
1623357000000|2021-06-10 20:30:00|70.67|68.47|69.87|67.67|70.67|68.47|69.74|67.54|0
1623357300000|2021-06-10 20:35:00|69.74|67.54|69.6|67.4|69.87|67.67|69.47|67.27|0
1623357600000|2021-06-10 20:40:00|69.47|67.27|69.6|67.4|69.73|67.53|69.47|67.27|0
1623357900000|2021-06-10 20:45:00|69.73|67.53|69.46|67.26|69.73|67.53|69.46|67.26|0
1623358200000|2021-06-10 20:50:00|69.6|67.4|69.59|67.39|69.6|67.4|69.46|67.26|0
1623358500000|2021-06-10 20:55:00|69.72|67.52|69.6|67.4|69.86|67.66|69.46|67.26|0
1623358800000|2021-06-10 21:00:00|69.59|67.39|69.74|67.54|69.75|67.55|69.59|67.39|0
1623359100000|2021-06-10 21:05:00|69.72|67.52|69.86|67.66|69.86|67.66|69.66|67.46|0
1623359400000|2021-06-10 21:10:00|69.78|67.58|69.78|67.58|69.94|67.74|69.68|67.48|0
1623359700000|2021-06-10 21:15:00|69.7|67.5|69.5|67.3|69.7|67.5|69.49|67.29|0
1623360000000|2021-06-10 21:20:00|69.49|67.29|69.44|67.24|69.49|67.29|69.44|67.24|0
1623360300000|2021-06-10 21:25:00|69.5|67.3|69.48|67.28|69.5|67.3|69.48|67.28|0
1623360600000|2021-06-10 21:30:00|69.5|67.3|69.48|67.28|69.5|67.3|69.46|67.26|0
1623360900000|2021-06-10 21:35:00|69.46|67.26|69.48|67.28|69.48|67.28|69.43|67.23|0
1623361200000|2021-06-10 21:40:00|69.47|67.27|69.47|67.27|69.47|67.27|69.47|67.27|0
1623361500000|2021-06-10 21:45:00|69.51|67.31|69.51|67.31|69.51|67.31|69.51|67.31|0
1623361800000|2021-06-10 21:50:00|69.48|67.28|69.41|67.21|69.48|67.28|69.35|67.15|0
1623362100000|2021-06-10 21:55:00|69.35|67.15|69.31|67.11|69.36|67.16|69.31|67.11|0
1623362400000|2021-06-10 22:00:00|69.29|67.09|69.48|67.28|69.75|67.55|69.29|67.09|0
1623362700000|2021-06-10 22:05:00|69.35|67.15|69.22|67.02|69.48|67.28|69.22|67.02|0
1623363000000|2021-06-10 22:10:00|69.21|67.01|69.68|67.48|69.68|67.48|69.21|67.01|0
1623363300000|2021-06-10 22:15:00|69.61|67.41|70|67.8|70|67.8|69.61|67.41|0
1623363600000|2021-06-10 22:20:00|69.74|67.54|69.47|67.27|69.74|67.54|69.47|67.27|0
1623363900000|2021-06-10 22:25:00|69.6|67.4|69.6|67.4|69.86|67.66|69.6|67.4|0
1623364200000|2021-06-10 22:30:00|69.73|67.53|69.73|67.53|69.86|67.66|69.6|67.4|0
1623364500000|2021-06-10 22:35:00|69.86|67.66|69.73|67.53|69.86|67.66|69.59|67.39|0
1623364800000|2021-06-10 22:40:00|69.72|67.52|69.99|67.79|70.06|67.86|69.72|67.52|0
1623365100000|2021-06-10 22:45:00|70.12|67.92|69.79|67.59|70.12|67.92|69.72|67.52|0
1623365400000|2021-06-10 22:50:00|69.85|67.65|69.72|67.52|69.85|67.65|69.72|67.52|0
1623365700000|2021-06-10 22:55:00|69.71|67.51|69.85|67.65|69.85|67.65|69.71|67.51|0
1623366000000|2021-06-10 23:00:00|69.71|67.51|69.84|67.64|69.98|67.78|69.71|67.51|0
1623366300000|2021-06-10 23:05:00|69.71|67.51|69.71|67.51|69.84|67.64|69.71|67.51|0
1623366600000|2021-06-10 23:10:00|69.84|67.64|70.23|68.03|70.24|68.04|69.71|67.51|0
1623366900000|2021-06-10 23:15:00|70.1|67.9|69.83|67.63|70.1|67.9|69.83|67.63|0
1623367200000|2021-06-10 23:20:00|69.96|67.76|70.23|68.03|70.36|68.16|69.96|67.76|0
1623367500000|2021-06-10 23:25:00|70.1|67.9|69.56|67.36|70.1|67.9|69.56|67.36|0
1623367800000|2021-06-10 23:30:00|69.63|67.43|69.43|67.23|69.7|67.5|69.43|67.23|0
1623368100000|2021-06-10 23:35:00|69.5|67.3|69.56|67.36|69.69|67.49|69.43|67.23|0
1623368400000|2021-06-10 23:40:00|69.63|67.43|70.08|67.88|70.22|68.02|69.63|67.43|0
1623368700000|2021-06-10 23:45:00|69.95|67.75|69.68|67.48|70.08|67.88|69.42|67.22|0
1623369000000|2021-06-10 23:50:00|69.82|67.62|70.34|68.14|70.61|68.41|69.68|67.48|0
1623369300000|2021-06-10 23:55:00|70.48|68.28|70.21|68.01|70.61|68.41|70.21|68.01|0
1623369600000|2021-06-11 00:00:00|70.07|67.87|70.34|68.14|70.87|68.67|70.07|67.87|0
1623369900000|2021-06-11 00:05:00|70.47|68.27|69.14|66.94|70.47|68.27|69.01|66.81|0
1623370200000|2021-06-11 00:10:00|69.08|66.88|69.14|66.94|69.41|67.21|69.01|66.81|0
1623370500000|2021-06-11 00:15:00|69.08|66.88|68.88|66.68|69.08|66.88|68.88|66.68|0
1623370800000|2021-06-11 00:20:00|68.74|66.54|69.66|67.46|69.66|67.46|68.74|66.54|0
1623371100000|2021-06-11 00:25:00|69.79|67.59|71.26|69.06|71.39|69.19|69.79|67.59|0
1623371400000|2021-06-11 00:30:00|71.39|69.19|70.99|68.79|71.53|69.33|70.59|68.39|0
1623371700000|2021-06-11 00:35:00|71.12|68.92|70.58|68.38|71.79|69.59|70.58|68.38|0
1623372000000|2021-06-11 00:40:00|70.65|68.45|70.18|67.98|70.65|68.45|70.18|67.98|0
1623372300000|2021-06-11 00:45:00|70.31|68.11|70.04|67.84|70.31|68.11|70.04|67.84|0
1623372600000|2021-06-11 00:50:00|70.11|67.91|70.04|67.84|70.25|68.05|70.04|67.84|0
1623372900000|2021-06-11 00:55:00|69.91|67.71|68.98|66.78|69.91|67.71|68.98|66.78|0
1623373200000|2021-06-11 01:00:00|68.85|66.65|69.11|66.91|69.51|67.31|68.59|66.39|0
1623373500000|2021-06-11 01:05:00|69.24|67.04|68.85|66.65|69.24|67.04|68.71|66.51|0
1623373800000|2021-06-11 01:10:00|68.71|66.51|68.84|66.64|68.98|66.78|68.71|66.51|0
1623374100000|2021-06-11 01:15:00|68.91|66.71|68.45|66.25|68.97|66.77|68.45|66.25|0
1623374400000|2021-06-11 01:20:00|68.58|66.38|68.97|66.77|69.1|66.9|68.58|66.38|0
1623374700000|2021-06-11 01:25:00|69.1|66.9|68.57|66.37|69.1|66.9|68.44|66.24|0
1623375000000|2021-06-11 01:30:00|68.44|66.24|68.7|66.5|69.23|67.03|68.44|66.24|0
1623375300000|2021-06-11 01:35:00|68.57|66.37|68.43|66.23|68.7|66.5|68.3|66.1|0
1623375600000|2021-06-11 01:40:00|68.3|66.1|68.3|66.1|68.43|66.23|68.17|65.97|0
1623375900000|2021-06-11 01:45:00|68.43|66.23|68.3|66.1|68.43|66.23|68.17|65.97|0
1623376200000|2021-06-11 01:50:00|68.17|65.97|68.16|65.96|68.17|65.97|68.16|65.96|0
1623376500000|2021-06-11 01:55:00|68.29|66.09|68.42|66.22|68.56|66.36|68.16|65.96|0
1623376800000|2021-06-11 02:00:00|68.55|66.35|69.34|67.14|69.34|67.14|68.55|66.35|0
1623377100000|2021-06-11 02:05:00|69.47|67.27|70.13|67.93|70.13|67.93|69.47|67.27|0
1623377400000|2021-06-11 02:10:00|70|67.8|69.8|67.6|70|67.8|69.47|67.27|0
1623377700000|2021-06-11 02:15:00|69.86|67.66|69.4|67.2|69.86|67.66|69.4|67.2|0
1623378000000|2021-06-11 02:20:00|69.33|67.13|69.33|67.13|69.46|67.26|69.33|67.13|0
1623378300000|2021-06-11 02:25:00|69.2|67|69.46|67.26|69.46|67.26|69.19|66.99|0
1623378600000|2021-06-11 02:30:00|69.39|67.19|69.32|67.12|69.46|67.26|69.32|67.12|0
1623379200000|2021-06-11 02:40:00|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1623379500000|2021-06-11 02:45:00|69.18|66.98|69.18|66.98|69.18|66.98|69.18|66.98|0
1623379800000|2021-06-11 02:50:00|69.05|66.85|69.25|67.05|69.31|67.11|69.05|66.85|0
1623380100000|2021-06-11 02:55:00|69.18|66.98|69.17|66.97|69.31|67.11|69.17|66.97|0
1623380400000|2021-06-11 03:00:00|69.04|66.84|69.04|66.84|69.17|66.97|69.04|66.84|0
1623380700000|2021-06-11 03:05:00|69.17|66.97|69.3|67.1|69.3|67.1|69.04|66.84|0
1623381000000|2021-06-11 03:10:00|69.43|67.23|69.23|67.03|69.43|67.23|69.17|66.97|0
1623381300000|2021-06-11 03:15:00|69.17|66.97|69.16|66.96|69.43|67.23|69.16|66.96|0
1623381600000|2021-06-11 03:20:00|69.03|66.83|68.9|66.7|69.16|66.96|68.9|66.7|0
1623381900000|2021-06-11 03:25:00|69.03|66.83|68.89|66.69|69.03|66.83|68.89|66.69|0
1623382200000|2021-06-11 03:30:00|69.02|66.82|68.76|66.56|69.02|66.82|68.76|66.56|0
1623382500000|2021-06-11 03:35:00|68.83|66.63|68.76|66.56|68.83|66.63|68.76|66.56|0
1623382800000|2021-06-11 03:40:00|68.62|66.42|68.49|66.29|68.76|66.56|68.43|66.23|0
1623383400000|2021-06-11 03:50:00|68.48|66.28|68.48|66.28|68.48|66.28|68.48|66.28|0
1623383700000|2021-06-11 03:55:00|68.61|66.41|68.48|66.28|68.61|66.41|68.48|66.28|0
1623384600000|2021-06-11 04:10:00|68.47|66.27|68.6|66.4|68.6|66.4|68.47|66.27|0
1623384900000|2021-06-11 04:15:00|68.47|66.27|68.34|66.14|68.6|66.4|68.34|66.14|0
1623385200000|2021-06-11 04:20:00|68.47|66.27|68.47|66.27|68.47|66.27|68.34|66.14|0
1623385500000|2021-06-11 04:25:00|68.33|66.13|68.33|66.13|68.47|66.27|68.33|66.13|0
1623385800000|2021-06-11 04:30:00|68.27|66.07|68.33|66.13|68.33|66.13|68.27|66.07|0
1623386100000|2021-06-11 04:35:00|68.27|66.07|68.2|66|68.33|66.13|68.2|66|0
1623386400000|2021-06-11 04:40:00|68.07|65.87|68.06|65.86|68.2|66|68.06|65.86|0
1623386700000|2021-06-11 04:45:00|68.13|65.93|68.19|65.99|68.19|65.99|68.06|65.86|0
1623387000000|2021-06-11 04:50:00|68.32|66.12|68.58|66.38|68.58|66.38|68.32|66.12|0
1623387300000|2021-06-11 04:55:00|68.45|66.25|68.45|66.25|68.45|66.25|68.45|66.25|0
1623387600000|2021-06-11 05:00:00|68.71|66.51|68.44|66.24|68.84|66.64|68.44|66.24|0
1623387900000|2021-06-11 05:05:00|68.38|66.18|68.7|66.5|68.7|66.5|68.31|66.11|0
1623388200000|2021-06-11 05:10:00|68.64|66.44|68.83|66.63|68.83|66.63|68.57|66.37|0
1623388500000|2021-06-11 05:15:00|68.96|66.76|68.76|66.56|68.96|66.76|68.7|66.5|0
1623388800000|2021-06-11 05:20:00|68.7|66.5|68.56|66.36|68.7|66.5|68.43|66.23|0
1623389100000|2021-06-11 05:25:00|68.69|66.49|68.69|66.49|68.69|66.49|68.69|66.49|0
1623389700000|2021-06-11 05:35:00|68.56|66.36|68.42|66.22|68.69|66.49|68.29|66.09|0
1623390000000|2021-06-11 05:40:00|68.29|66.09|68.29|66.09|68.42|66.22|68.29|66.09|0
1623390300000|2021-06-11 05:45:00|68.42|66.22|68.28|66.08|68.42|66.22|68.28|66.08|0
1623390600000|2021-06-11 05:50:00|68.42|66.22|68.28|66.08|68.42|66.22|68.28|66.08|0
1623390900000|2021-06-11 05:55:00|68.41|66.21|68.28|66.08|68.41|66.21|68.28|66.08|0
1623391200000|2021-06-11 06:00:00|68.41|66.21|68.93|66.73|69.06|66.86|68.41|66.21|0
1623391500000|2021-06-11 06:05:00|69.06|66.86|68.8|66.6|69.06|66.86|68.67|66.47|0
1623391800000|2021-06-11 06:10:00|68.67|66.47|69.19|66.99|69.32|67.12|68.53|66.33|0
1623392100000|2021-06-11 06:15:00|69.26|67.06|69.72|67.52|69.72|67.52|69.06|66.86|0
1623392400000|2021-06-11 06:20:00|69.58|67.38|70.51|68.31|70.51|68.31|69.45|67.25|0
1623392700000|2021-06-11 06:25:00|70.45|68.25|70.24|68.04|70.45|68.25|70.11|67.91|0
1623393000000|2021-06-11 06:30:00|70.37|68.17|69.97|67.77|70.37|68.17|69.84|67.64|0
1623393300000|2021-06-11 06:35:00|69.84|67.64|69.97|67.77|70.1|67.9|69.84|67.64|0
1623393600000|2021-06-11 06:40:00|69.84|67.64|69.97|67.77|70.23|68.03|69.84|67.64|0
1623393900000|2021-06-11 06:45:00|69.9|67.7|69.96|67.76|70.1|67.9|69.9|67.7|0
1623394200000|2021-06-11 06:50:00|69.9|67.7|69.83|67.63|69.96|67.76|69.83|67.63|0
1623394500000|2021-06-11 06:55:00|69.69|67.49|69.03|66.83|69.69|67.49|69.03|66.83|0
1623394800000|2021-06-11 07:00:00|69.1|66.9|69.65|67.45|70.09|67.89|69.1|66.9|0
1623395100000|2021-06-11 07:05:00|69.52|67.72|69.12|67.32|69.65|67.85|69.12|67.32|0
1623395400000|2021-06-11 07:10:00|69.05|67.25|69.51|67.71|69.65|67.85|69.05|67.25|0
1623395700000|2021-06-11 07:15:00|69.58|67.78|69.64|67.84|69.78|67.98|69.38|67.58|0
1623396000000|2021-06-11 07:20:00|69.51|67.71|68.98|67.18|69.51|67.71|68.84|67.04|0
1623396300000|2021-06-11 07:25:00|68.97|67.17|69.5|67.7|69.5|67.7|68.97|67.17|0
1623396600000|2021-06-11 07:30:00|69.37|67.57|69.63|67.83|69.63|67.83|69.37|67.57|0
1623396900000|2021-06-11 07:35:00|69.57|67.77|69.5|67.7|69.9|68.1|69.37|67.57|0
1623397200000|2021-06-11 07:40:00|69.63|67.83|68.83|67.03|69.76|67.96|68.83|67.03|0
1623397500000|2021-06-11 07:45:00|68.96|67.16|68.43|66.63|68.96|67.16|68.3|66.5|0
1623397800000|2021-06-11 07:50:00|68.56|66.76|68.96|67.16|69.09|67.29|68.43|66.63|0
1623398100000|2021-06-11 07:55:00|69.03|67.23|69.49|67.69|69.49|67.69|68.96|67.16|0
1623398400000|2021-06-11 08:00:00|69.75|67.95|69.88|68.08|69.88|68.08|69.22|67.42|0
1623398700000|2021-06-11 08:05:00|69.75|67.95|69.75|67.95|69.88|68.08|69.75|67.95|0
1623399000000|2021-06-11 08:10:00|69.61|67.81|69.48|67.68|69.61|67.81|69.34|67.54|0
1623399300000|2021-06-11 08:15:00|69.34|67.54|68.94|67.14|69.48|67.68|68.68|66.88|0
1623399600000|2021-06-11 08:20:00|68.81|67.01|69.07|67.27|69.21|67.41|68.81|67.01|0
1623399900000|2021-06-11 08:25:00|69.14|67.34|69.33|67.53|69.47|67.67|69.14|67.34|0
1623400200000|2021-06-11 08:30:00|69.47|67.67|68.93|67.13|69.47|67.67|68.93|67.13|0
1623400500000|2021-06-11 08:35:00|68.87|67.07|68.4|66.6|68.87|67.07|68.4|66.6|0
1623400800000|2021-06-11 08:40:00|68.27|66.47|68.27|66.47|68.4|66.6|68.01|66.21|0
1623401100000|2021-06-11 08:45:00|68.14|66.34|68.27|66.47|68.27|66.47|67.87|66.07|0
1623401400000|2021-06-11 08:50:00|68.13|66.33|68.13|66.33|68.26|66.46|68|66.2|0
1623401700000|2021-06-11 08:55:00|67.87|66.07|68|66.2|68|66.2|67.87|66.07|0
1623402000000|2021-06-11 09:00:00|67.93|66.13|67.73|65.93|68|66.2|67.73|65.93|0
1623402300000|2021-06-11 09:05:00|67.6|65.8|67.86|66.06|67.86|66.06|67.6|65.8|0
1623402600000|2021-06-11 09:10:00|67.99|66.19|68.12|66.32|68.12|66.32|67.86|66.06|0
1623402900000|2021-06-11 09:15:00|68.06|66.26|68.25|66.45|68.25|66.45|67.86|66.06|0
1623403200000|2021-06-11 09:20:00|68.12|66.32|67.98|66.18|68.25|66.45|67.98|66.18|0
1623403500000|2021-06-11 09:25:00|67.85|66.05|67.85|66.05|67.98|66.18|67.85|66.05|0
1623403800000|2021-06-11 09:30:00|67.92|66.12|68.53|66.73|68.53|66.73|67.85|66.05|0
1623404100000|2021-06-11 09:35:00|68.46|66.66|68.52|66.72|68.53|66.73|68.39|66.59|0
1623404400000|2021-06-11 09:40:00|68.59|66.79|68.26|66.46|68.59|66.79|68.26|66.46|0
1623404700000|2021-06-11 09:45:00|68.33|66.53|68.52|66.72|68.65|66.85|68.26|66.46|0
1623405000000|2021-06-11 09:50:00|68.39|66.59|68.38|66.58|68.65|66.85|68.32|66.52|0
1623405300000|2021-06-11 09:55:00|68.32|66.52|68.38|66.58|68.51|66.71|68.19|66.39|0
1623405600000|2021-06-11 10:00:00|68.25|66.45|68.51|66.71|68.64|66.84|68.12|66.32|0
1623405900000|2021-06-11 10:05:00|68.58|66.78|68.37|66.57|68.64|66.84|68.31|66.51|0
1623406200000|2021-06-11 10:10:00|68.24|66.44|68.24|66.44|68.37|66.57|68.24|66.44|0
1623406500000|2021-06-11 10:15:00|68.11|66.31|67.19|65.39|68.11|66.31|67.06|65.26|0
1623406800000|2021-06-11 10:20:00|67.06|65.26|66.8|65|67.06|65.26|66.8|65|0
1623407100000|2021-06-11 10:25:00|66.74|64.94|66.93|65.13|67.06|65.26|66.67|64.87|0
1623407400000|2021-06-11 10:30:00|66.8|65|64.8|63|66.8|65|64.67|62.87|0
1623407700000|2021-06-11 10:35:00|64.74|62.94|65.44|63.64|65.57|63.77|64.67|62.87|0
1623408000000|2021-06-11 10:40:00|65.38|63.58|65.05|63.25|65.57|63.77|65.05|63.25|0
1623408300000|2021-06-11 10:45:00|65.12|63.32|64.92|63.12|65.12|63.32|64.67|62.87|0
1623408600000|2021-06-11 10:50:00|64.79|62.99|64.66|62.86|64.92|63.12|64.66|62.86|0
1623408900000|2021-06-11 10:55:00|64.54|62.74|64.02|62.22|64.66|62.86|63.77|61.97|0
1623409200000|2021-06-11 11:00:00|64.15|62.35|64.15|62.35|64.4|62.6|64.15|62.35|0
1623409500000|2021-06-11 11:05:00|64.21|62.41|64.02|62.22|64.21|62.41|63.76|61.96|0
1623409800000|2021-06-11 11:10:00|63.89|62.09|64.78|62.98|65.16|63.36|63.89|62.09|0
1623410100000|2021-06-11 11:15:00|64.91|63.11|65.16|63.36|65.16|63.36|64.91|63.11|0
1623410400000|2021-06-11 11:20:00|65.29|63.49|65.8|64|65.8|64|65.16|63.36|0
1623410700000|2021-06-11 11:25:00|65.74|63.94|65.41|63.61|65.93|64.13|65.41|63.61|0
1623411000000|2021-06-11 11:30:00|65.54|63.74|65.15|63.35|65.67|63.87|65.15|63.35|0
1623411300000|2021-06-11 11:35:00|65.22|63.42|65.79|63.99|66.18|64.38|65.15|63.35|0
1623411600000|2021-06-11 11:40:00|65.66|63.86|65.14|63.34|65.66|63.86|64.96|63.16|0
1623411900000|2021-06-11 11:45:00|65.08|63.28|66.11|64.31|66.11|64.31|65.08|63.28|0
1623412200000|2021-06-11 11:50:00|66.17|64.37|65.91|64.11|66.43|64.63|65.91|64.11|0
1623412500000|2021-06-11 11:55:00|65.78|63.98|65.78|63.98|66.17|64.37|65.65|63.85|0
1623412800000|2021-06-11 12:00:00|65.65|63.85|65.39|63.59|66.17|64.37|65.39|63.59|0
1623413100000|2021-06-11 12:05:00|65.33|63.53|65.77|63.97|66.03|64.23|65.26|63.46|0
1623413400000|2021-06-11 12:10:00|65.84|64.04|66.29|64.49|66.55|64.75|65.64|63.84|0
1623413700000|2021-06-11 12:15:00|66.42|64.62|66.28|64.48|66.81|65.01|66.28|64.48|0
1623414000000|2021-06-11 12:20:00|66.22|64.42|65.7|63.9|66.28|64.48|65.7|63.9|0
1623414300000|2021-06-11 12:25:00|65.63|63.83|65.76|63.96|65.89|64.09|65.5|63.7|0
1623414600000|2021-06-11 12:30:00|65.63|63.83|64.6|62.8|65.63|63.83|64.6|62.8|0
1623414900000|2021-06-11 12:35:00|64.73|62.93|64.73|62.93|65.11|63.31|64.67|62.87|0
1623415200000|2021-06-11 12:40:00|64.79|62.99|65.24|63.44|65.37|63.57|64.73|62.93|0
1623415500000|2021-06-11 12:45:00|65.11|63.31|65.17|63.37|65.36|63.56|65.11|63.31|0
1623415800000|2021-06-11 12:50:00|65.23|63.43|64.85|63.05|65.23|63.43|64.21|62.41|0
1623416100000|2021-06-11 12:55:00|64.79|62.99|64.72|62.92|65.1|63.3|64.46|62.66|0
1623416400000|2021-06-11 13:00:00|64.84|63.04|64.08|62.28|64.84|63.04|64.08|62.28|0
1623416700000|2021-06-11 13:05:00|64.2|62.4|63.82|62.02|64.2|62.4|63.82|62.02|0
1623417000000|2021-06-11 13:10:00|63.95|62.15|64.07|62.27|64.33|62.53|63.95|62.15|0
1623417300000|2021-06-11 13:15:00|64.14|62.34|64.07|62.27|64.26|62.46|64.07|62.27|0
1623417600000|2021-06-11 13:20:00|64.19|62.39|64.19|62.39|64.45|62.65|64.19|62.39|0
1623417900000|2021-06-11 13:25:00|64.06|62.26|64.95|63.15|65.21|63.41|64.06|62.26|0
1623418200000|2021-06-11 13:30:00|65.08|63.28|65.34|63.54|66.63|64.83|64.19|62.39|0
1623418500000|2021-06-11 13:35:00|65.4|63.6|65.72|63.92|65.85|64.05|64.18|62.38|0
1623418800000|2021-06-11 13:40:00|65.66|63.86|65.33|63.53|65.72|63.92|64.18|62.38|0
1623419100000|2021-06-11 13:45:00|65.46|63.66|65.91|64.11|65.97|64.17|64.69|62.89|0
1623419400000|2021-06-11 13:50:00|65.97|64.17|65.07|63.27|66.1|64.3|64.56|62.76|0
1623419700000|2021-06-11 13:55:00|65.2|63.4|66.48|64.68|67.27|65.47|65.2|63.4|0
1623420000000|2021-06-11 14:00:00|66.22|64.42|65.83|64.03|66.87|65.07|65.06|63.26|0
1623420300000|2021-06-11 14:05:00|65.96|64.16|66.09|64.29|66.48|64.68|65.45|63.65|0
1623420600000|2021-06-11 14:10:00|66.22|64.42|66.61|64.81|67.52|65.72|65.96|64.16|0
1623420900000|2021-06-11 14:15:00|66.74|64.94|67.46|65.66|67.91|66.11|66.6|64.8|0
1623421200000|2021-06-11 14:20:00|67.26|65.46|68.7|66.9|68.84|67.04|67.26|65.46|0
1623421500000|2021-06-11 14:25:00|68.84|67.04|68.17|66.37|69.1|67.3|67.78|65.98|0
1623421800000|2021-06-11 14:30:00|68.04|66.24|68.97|67.17|68.97|67.17|67.91|66.11|0
1623422100000|2021-06-11 14:35:00|68.83|67.03|69.76|67.96|70.17|68.37|68.3|66.5|0
1623422400000|2021-06-11 14:40:00|69.9|68.1|68.4|66.6|69.9|68.1|67.74|65.94|0
1623422700000|2021-06-11 14:45:00|68.47|66.67|68.94|67.14|68.94|67.14|68|66.2|0
1623423000000|2021-06-11 14:50:00|68.8|67|67.73|65.93|69.07|67.27|67.6|65.8|0
1623423300000|2021-06-11 14:55:00|67.6|65.8|68.26|66.46|68.66|66.86|67.59|65.79|0
1623423600000|2021-06-11 15:00:00|68.4|66.6|69.88|68.08|70.15|68.35|68.13|66.33|0
1623423900000|2021-06-11 15:05:00|69.74|67.94|67.85|66.05|69.88|68.08|67.85|66.05|0
1623424200000|2021-06-11 15:10:00|67.99|66.19|68.25|66.45|68.52|66.72|67.85|66.05|0
1623424500000|2021-06-11 15:15:00|68.39|66.59|68.92|67.12|68.92|67.12|68.25|66.45|0
1623424800000|2021-06-11 15:20:00|68.79|66.99|68.25|66.45|68.79|66.99|68.25|66.45|0
1623425100000|2021-06-11 15:25:00|68.18|66.38|67.58|65.78|68.51|66.71|67.58|65.78|0
1623425400000|2021-06-11 15:30:00|67.71|65.91|67.44|65.64|67.84|66.04|67.04|65.24|0
1623425700000|2021-06-11 15:35:00|67.51|65.71|67.3|65.5|67.57|65.77|67.17|65.37|0
1623426000000|2021-06-11 15:40:00|67.44|65.64|68.1|66.3|68.37|66.57|67.3|65.5|0
1623426300000|2021-06-11 15:45:00|67.97|66.17|67.7|65.9|68.1|66.3|67.03|65.23|0
1623426600000|2021-06-11 15:50:00|67.56|65.76|68.36|66.56|68.5|66.7|67.43|65.63|0
1623426900000|2021-06-11 15:55:00|68.23|66.43|68.36|66.56|68.77|66.97|68.09|66.29|0
1623427200000|2021-06-11 16:00:00|68.23|66.43|68.09|66.29|68.49|66.69|67.82|66.02|0
1623427500000|2021-06-11 16:05:00|67.96|66.16|69.16|67.36|69.16|67.36|67.82|66.02|0
1623427800000|2021-06-11 16:10:00|69.03|67.23|69.03|67.23|69.5|67.7|68.76|66.96|0
1623428100000|2021-06-11 16:15:00|68.89|67.09|69.29|67.49|69.43|67.63|68.62|66.82|0
1623428400000|2021-06-11 16:20:00|69.43|67.63|69.83|68.03|69.97|68.17|69.29|67.49|0
1623428700000|2021-06-11 16:25:00|69.97|68.17|70.1|68.3|70.24|68.44|69.83|68.03|0
1623429000000|2021-06-11 16:30:00|70.24|68.44|70.1|68.3|70.24|68.44|69.83|68.03|0
1623429300000|2021-06-11 16:35:00|70.24|68.44|70.78|68.98|70.78|68.98|70.1|68.3|0
1623429600000|2021-06-11 16:40:00|70.64|68.84|70.5|68.7|71.19|69.39|70.37|68.57|0
1623429900000|2021-06-11 16:45:00|70.37|68.57|69.96|68.16|70.5|68.7|69.68|67.88|0
1623430200000|2021-06-11 16:50:00|70.09|68.29|69.27|67.47|70.09|68.29|69.27|67.47|0
1623430500000|2021-06-11 16:55:00|69.34|67.54|69.27|67.47|69.54|67.74|69|67.2|0
1623430800000|2021-06-11 17:00:00|69.13|67.33|69.54|67.74|70.02|68.22|69.07|67.27|0
1623431100000|2021-06-11 17:05:00|69.4|67.6|69.4|67.6|69.81|68.01|69.26|67.46|0
1623431400000|2021-06-11 17:10:00|69.26|67.46|69.26|67.46|69.54|67.74|69.13|67.33|0
1623431700000|2021-06-11 17:15:00|69.4|67.6|69.12|67.32|69.53|67.73|68.99|67.19|0
1623432000000|2021-06-11 17:20:00|68.99|67.19|68.58|66.78|69.12|67.32|68.58|66.78|0
1623432300000|2021-06-11 17:25:00|68.71|66.91|68.85|67.05|68.85|67.05|68.58|66.78|0
1623432600000|2021-06-11 17:30:00|68.71|66.91|68.57|66.77|68.85|67.05|68.31|66.51|0
1623432900000|2021-06-11 17:35:00|68.71|66.91|68.44|66.64|68.71|66.91|68.3|66.5|0
1623433200000|2021-06-11 17:40:00|68.3|66.5|68.23|66.43|68.44|66.64|68.17|66.37|0
1623433500000|2021-06-11 17:45:00|68.3|66.5|67.76|65.96|68.3|66.5|67.49|65.69|0
1623433800000|2021-06-11 17:50:00|67.63|65.83|67.62|65.82|67.7|65.9|67.49|65.69|0
1623434100000|2021-06-11 17:55:00|67.56|65.76|67.49|65.69|67.62|65.82|67.22|65.42|0
1623434400000|2021-06-11 18:00:00|67.35|65.55|66.69|64.89|67.35|65.55|66.43|64.63|0
1623434700000|2021-06-11 18:05:00|66.56|64.76|66.29|64.49|66.69|64.89|66.29|64.49|0
1623435000000|2021-06-11 18:10:00|66.42|64.62|66.29|64.49|66.55|64.75|66.29|64.49|0
1623435300000|2021-06-11 18:15:00|66.15|64.35|66.81|65.01|66.95|65.15|66.15|64.35|0
1623435600000|2021-06-11 18:20:00|66.68|64.88|66.68|64.88|66.94|65.14|66.55|64.75|0
1623435900000|2021-06-11 18:25:00|66.54|64.74|66.15|64.35|66.54|64.74|66.01|64.21|0
1623436200000|2021-06-11 18:30:00|66.01|64.21|65.75|63.95|66.15|64.35|65.75|63.95|0
1623436500000|2021-06-11 18:35:00|65.88|64.08|65.75|63.95|66.01|64.21|65.75|63.95|0
1623436800000|2021-06-11 18:40:00|65.88|64.08|66.01|64.21|66.14|64.34|65.87|64.07|0
1623437100000|2021-06-11 18:45:00|65.87|64.07|66|64.2|66.14|64.34|65.87|64.07|0
1623437400000|2021-06-11 18:50:00|66.13|64.33|66.27|64.47|66.93|65.13|66.13|64.33|0
1623437700000|2021-06-11 18:55:00|66.14|64.34|65.48|63.68|66.27|64.47|65.48|63.68|0
1623438000000|2021-06-11 19:00:00|65.61|63.81|66.27|64.47|66.27|64.47|65.48|63.68|0
1623438300000|2021-06-11 19:05:00|66.4|64.6|66.26|64.46|66.53|64.73|66|64.2|0
1623438600000|2021-06-11 19:10:00|66.13|64.33|66.92|65.12|66.93|65.13|65.86|64.06|0
1623438900000|2021-06-11 19:15:00|66.79|64.99|65.99|64.19|66.79|64.99|65.99|64.19|0
1623439200000|2021-06-11 19:20:00|66.12|64.32|66.52|64.72|66.79|64.99|65.99|64.19|0
1623439500000|2021-06-11 19:25:00|66.39|64.59|66.65|64.85|66.92|65.12|66.38|64.58|0
1623439800000|2021-06-11 19:30:00|66.78|64.98|66.38|64.58|66.92|65.12|66.38|64.58|0
1623440100000|2021-06-11 19:35:00|66.51|64.71|66.38|64.58|66.78|64.98|66.25|64.45|0
1623440400000|2021-06-11 19:40:00|66.51|64.71|65.98|64.18|67.31|65.51|65.98|64.18|0
1623440700000|2021-06-11 19:45:00|65.84|64.04|65.71|63.91|66.11|64.31|65.58|63.78|0
1623441000000|2021-06-11 19:50:00|64.92|63.12|64.27|62.47|65.18|63.38|64.27|62.47|0
1623441300000|2021-06-11 19:55:00|64.4|62.6|62.59|60.79|64.53|62.73|62.33|60.53|0
1623441600000|2021-06-11 20:00:00|62.72|60.92|62.97|61.17|63.36|61.56|62.72|60.92|0
1623441900000|2021-06-11 20:05:00|62.84|61.04|62.97|61.17|62.97|61.17|62.84|61.04|0
1623442200000|2021-06-11 20:10:00|62.96|61.16|62.9|61.1|63.03|61.23|62.9|61.1|0
1623654300000|2021-06-14 07:05:00|56.94|55.14|56.94|55.14|57.31|55.51|56.94|55.14|0
1623654600000|2021-06-14 07:10:00|56.82|55.02|56.93|55.13|57.67|55.87|56.81|55.01|0
1623654900000|2021-06-14 07:15:00|56.69|54.89|56.69|54.89|56.81|55.01|55.84|54.04|0
1623655200000|2021-06-14 07:20:00|56.75|54.95|57.79|55.99|57.79|55.99|56.57|54.77|0
1623655500000|2021-06-14 07:25:00|57.66|55.86|58.77|56.97|58.78|56.98|57.66|55.86|0
1623655800000|2021-06-14 07:30:00|58.65|56.85|59.52|57.72|59.9|58.1|58.65|56.85|0
1623656100000|2021-06-14 07:35:00|59.4|57.6|59.21|57.41|59.52|57.72|58.9|57.1|0
1623656400000|2021-06-14 07:40:00|59.14|57.34|58.89|57.09|59.52|57.72|58.89|57.09|0
1623656700000|2021-06-14 07:45:00|58.83|57.03|59.14|57.34|59.14|57.34|58.83|57.03|0
1623657000000|2021-06-14 07:50:00|59.01|57.21|59.13|57.33|59.39|57.59|59.01|57.21|0
1623657300000|2021-06-14 07:55:00|59.01|57.21|59.01|57.21|59.13|57.33|58.76|56.96|0
1623657600000|2021-06-14 08:00:00|59.07|57.27|59.25|57.45|59.76|57.96|59|57.2|0
1623657900000|2021-06-14 08:05:00|59.13|57.33|59.38|57.58|59.5|57.7|58.88|57.08|0
1623658200000|2021-06-14 08:10:00|59.44|57.64|59.5|57.7|59.63|57.83|59.37|57.57|0
1623658500000|2021-06-14 08:15:00|59.44|57.64|59.87|58.07|59.87|58.07|59.37|57.57|0
1623658800000|2021-06-14 08:20:00|60|58.2|60.32|58.52|60.32|58.52|59.87|58.07|0
1623659100000|2021-06-14 08:25:00|60.38|58.58|59.61|57.81|60.63|58.83|59.49|57.69|0
1623659400000|2021-06-14 08:30:00|59.49|57.69|59.74|57.94|59.86|58.06|58.86|57.06|0
1623659700000|2021-06-14 08:35:00|59.8|58|59.48|57.68|59.86|58.06|59.36|57.56|0
1623660000000|2021-06-14 08:40:00|59.55|57.75|59.61|57.81|59.73|57.93|59.23|57.43|0
1623660300000|2021-06-14 08:45:00|59.73|57.93|59.23|57.43|59.86|58.06|59.23|57.43|0
1623660600000|2021-06-14 08:50:00|59.35|57.55|59.22|57.42|59.73|57.93|59.22|57.42|0
1623660900000|2021-06-14 08:55:00|59.35|57.55|59.54|57.74|59.6|57.8|59.1|57.3|0
1623661200000|2021-06-14 09:00:00|59.47|57.67|58.84|57.04|59.53|57.73|58.84|57.04|0
1623661500000|2021-06-14 09:05:00|58.72|56.92|58.59|56.79|59.09|57.29|58.59|56.79|0
1623661800000|2021-06-14 09:10:00|58.65|56.85|59.97|58.17|60.09|58.29|58.65|56.85|0
1623662100000|2021-06-14 09:15:00|60.09|58.29|59.46|57.66|60.22|58.42|59.46|57.66|0
1623662400000|2021-06-14 09:20:00|59.58|57.78|60.21|58.41|60.59|58.79|59.46|57.66|0
1623662700000|2021-06-14 09:25:00|60.09|58.29|59.45|57.65|60.21|58.41|59.45|57.65|0
1623663000000|2021-06-14 09:30:00|59.58|57.78|59.83|58.03|59.83|58.03|59.33|57.53|0
1623663300000|2021-06-14 09:35:00|59.95|58.15|59.7|57.9|60.21|58.41|59.57|57.77|0
1623663600000|2021-06-14 09:40:00|59.82|58.02|59.07|57.27|59.82|58.02|59.07|57.27|0
1623663900000|2021-06-14 09:45:00|59.19|57.39|59.06|57.26|59.32|57.52|59.06|57.26|0
1623664200000|2021-06-14 09:50:00|59.19|57.39|59.19|57.39|59.19|57.39|59.19|57.39|0
1623664500000|2021-06-14 09:55:00|59.31|57.51|58.81|57.01|59.44|57.64|58.81|57.01|0
1623664800000|2021-06-14 10:00:00|58.93|57.13|58.87|57.07|58.93|57.13|58.56|56.76|0
1623665100000|2021-06-14 10:05:00|58.8|57|58.93|57.13|59.05|57.25|58.8|57|0
1623665400000|2021-06-14 10:10:00|58.8|57|59.05|57.25|59.17|57.37|58.8|57|0
1623665700000|2021-06-14 10:15:00|59.11|57.31|59.17|57.37|59.3|57.5|59.11|57.31|0
1623666000000|2021-06-14 10:20:00|59.3|57.5|59.74|57.94|59.92|58.12|59.24|57.44|0
1623666300000|2021-06-14 10:25:00|59.67|57.87|59.67|57.87|59.92|58.12|59.54|57.74|0
1623666600000|2021-06-14 10:30:00|59.79|57.99|59.16|57.36|59.79|57.99|59.16|57.36|0
1623666900000|2021-06-14 10:35:00|59.29|57.49|59.16|57.36|59.41|57.61|59.16|57.36|0
1623667200000|2021-06-14 10:40:00|59.28|57.48|59.03|57.23|59.41|57.61|58.78|56.98|0
1623667500000|2021-06-14 10:45:00|59.09|57.29|59.15|57.35|59.53|57.73|59.03|57.23|0
1623667800000|2021-06-14 10:50:00|59.03|57.23|59.02|57.22|59.28|57.48|58.9|57.1|0
1623668100000|2021-06-14 10:55:00|59.09|57.29|59.65|57.85|60.03|58.23|58.9|57.1|0
1623668400000|2021-06-14 11:00:00|59.52|57.72|59.02|57.22|59.65|57.85|58.89|57.09|0
1623668700000|2021-06-14 11:05:00|58.89|57.09|58.52|56.72|58.89|57.09|58.52|56.72|0
1623669000000|2021-06-14 11:10:00|58.64|56.84|59.2|57.4|59.2|57.4|58.39|56.59|0
1623669300000|2021-06-14 11:15:00|59.26|57.46|60.02|58.22|60.02|58.22|59.26|57.46|0
1623669600000|2021-06-14 11:20:00|60.14|58.34|60.14|58.34|60.27|58.47|60.01|58.21|0
1623669900000|2021-06-14 11:25:00|60.01|58.21|60.9|59.1|61.16|59.36|60.01|58.21|0
1623670200000|2021-06-14 11:30:00|60.77|58.97|60.07|58.27|61.16|59.36|60.01|58.21|0
1623670500000|2021-06-14 11:35:00|60.01|58.21|60.45|58.65|60.45|58.65|60|58.2|0
1623670800000|2021-06-14 11:40:00|60.38|58.58|60.25|58.45|60.51|58.71|60|58.2|0
1623671100000|2021-06-14 11:45:00|60.32|58.52|61.4|59.6|61.4|59.6|60.25|58.45|0
1623671400000|2021-06-14 11:50:00|61.53|59.73|61.01|59.21|61.53|59.73|60.76|58.96|0
1623671700000|2021-06-14 11:55:00|61.14|59.34|60.56|58.76|61.14|59.34|60.5|58.7|0
1623672000000|2021-06-14 12:00:00|60.63|58.83|60.5|58.7|60.75|58.95|60.37|58.57|0
1623672300000|2021-06-14 12:05:00|60.62|58.82|60.62|58.82|60.75|58.95|60.11|58.31|0
1623672600000|2021-06-14 12:10:00|60.49|58.69|60.49|58.69|60.62|58.82|60.24|58.44|0
1623672900000|2021-06-14 12:15:00|60.62|58.82|59.98|58.18|60.62|58.82|59.98|58.18|0
1623673200000|2021-06-14 12:20:00|60.11|58.31|59.98|58.18|60.23|58.43|59.6|57.8|0
1623673500000|2021-06-14 12:25:00|60.1|58.3|60.48|58.68|60.48|58.68|59.98|58.18|0
1623673800000|2021-06-14 12:30:00|60.23|58.43|60.35|58.55|60.35|58.55|59.97|58.17|0
1623674100000|2021-06-14 12:35:00|60.22|58.42|60.6|58.8|60.86|59.06|60.1|58.3|0
1623674400000|2021-06-14 12:40:00|60.47|58.67|60.6|58.8|60.73|58.93|60.47|58.67|0
1623674700000|2021-06-14 12:45:00|60.47|58.67|61.36|59.56|61.49|59.69|60.47|58.67|0
1623675000000|2021-06-14 12:50:00|61.49|59.69|62.52|60.72|62.52|60.72|61.36|59.56|0
1623675300000|2021-06-14 12:55:00|62.59|60.79|61.36|59.56|62.65|60.85|61.36|59.56|0
1623675600000|2021-06-14 13:00:00|61.49|59.69|61.61|59.81|61.74|59.94|61.36|59.56|0
1623675900000|2021-06-14 13:05:00|61.74|59.94|60.97|59.17|61.74|59.94|60.97|59.17|0
1623676200000|2021-06-14 13:10:00|61.03|59.23|60.71|58.91|61.09|59.29|60.71|58.91|0
1623676500000|2021-06-14 13:15:00|60.84|59.04|61.09|59.29|61.6|59.8|60.77|58.97|0
1623676800000|2021-06-14 13:20:00|60.96|59.16|60.83|59.03|60.96|59.16|60.45|58.65|0
1623677100000|2021-06-14 13:25:00|60.96|59.16|60.57|58.77|61.08|59.28|60.44|58.64|0
1623677400000|2021-06-14 13:30:00|60.44|58.64|63.81|62.01|64.21|62.41|60.44|58.64|0
1623677700000|2021-06-14 13:35:00|63.94|62.14|64.58|62.78|65.24|63.44|62.44|60.64|0
1623678000000|2021-06-14 13:40:00|64.45|62.65|64.05|62.25|64.71|62.91|63.53|61.73|0
1623678300000|2021-06-14 13:45:00|63.92|62.12|63.01|61.21|64.18|62.38|62.5|60.7|0
1623678600000|2021-06-14 13:50:00|63.14|61.34|64.31|62.51|65.1|63.3|63.01|61.21|0
1623678900000|2021-06-14 13:55:00|64.44|62.64|64.05|62.25|64.57|62.77|63.92|62.12|0
1623679200000|2021-06-14 14:00:00|63.91|62.11|65.49|63.69|66.29|64.49|63.65|61.85|0
1623679500000|2021-06-14 14:05:00|65.36|63.56|66.02|64.22|66.96|65.16|65.29|63.49|0
1623679800000|2021-06-14 14:10:00|66.15|64.35|66.15|64.35|67.09|65.29|65.88|64.08|0
1623680100000|2021-06-14 14:15:00|66.28|64.48|66.01|64.21|66.41|64.61|65.61|63.81|0
1623680400000|2021-06-14 14:20:00|65.88|64.08|66.14|64.34|66.41|64.61|65.21|63.41|0
1623680700000|2021-06-14 14:25:00|66.01|64.21|66.14|64.34|66.68|64.88|65.87|64.07|0
1623681000000|2021-06-14 14:30:00|66.01|64.21|67.53|65.73|67.8|66|65.74|63.94|0
1623681300000|2021-06-14 14:35:00|67.67|65.87|66.07|64.27|68.74|66.94|66.07|64.27|0
1623681600000|2021-06-14 14:40:00|66.2|64.4|67.39|65.59|67.53|65.73|65.8|64|0
1623681900000|2021-06-14 14:45:00|67.26|65.46|67.39|65.59|68.06|66.26|67.26|65.46|0
1623682200000|2021-06-14 14:50:00|67.52|65.72|66.06|64.26|67.66|65.86|65.93|64.13|0
1623682500000|2021-06-14 14:55:00|66.19|64.39|65.86|64.06|66.59|64.79|65.86|64.06|0
1623682800000|2021-06-14 15:00:00|65.92|64.12|65.66|63.86|66.06|64.26|64.74|62.94|0
1623683100000|2021-06-14 15:05:00|65.53|63.73|66.31|64.51|66.31|64.51|65.4|63.6|0
1623683400000|2021-06-14 15:10:00|66.25|64.45|66.31|64.51|66.65|64.85|65.92|64.12|0
1623683700000|2021-06-14 15:15:00|66.44|64.64|67.1|65.3|67.24|65.44|66.31|64.51|0
1623684000000|2021-06-14 15:20:00|66.84|65.04|67.23|65.43|67.57|65.77|66.7|64.9|0
1623684300000|2021-06-14 15:25:00|67.1|65.3|67.36|65.56|67.77|65.97|66.97|65.17|0
1623684600000|2021-06-14 15:30:00|67.23|65.43|68.3|66.5|68.7|66.9|67.23|65.43|0
1623684900000|2021-06-14 15:35:00|68.16|66.36|67.89|66.09|68.57|66.77|67.63|65.83|0
1623685200000|2021-06-14 15:40:00|67.76|65.96|67.76|65.96|68.16|66.36|67.36|65.56|0
1623685500000|2021-06-14 15:45:00|67.62|65.82|67.48|65.68|68.02|66.22|67.48|65.68|0
1623685800000|2021-06-14 15:50:00|67.62|65.82|67.35|65.55|67.89|66.09|67.08|65.28|0
1623686100000|2021-06-14 15:55:00|67.48|65.68|67.75|65.95|67.95|66.15|67.48|65.68|0
1623686400000|2021-06-14 16:00:00|67.61|65.81|67.34|65.54|68.15|66.35|67.34|65.54|0
1623686700000|2021-06-14 16:05:00|67.48|65.68|67.07|65.27|67.88|66.08|66.94|65.14|0
1623687000000|2021-06-14 16:10:00|66.94|65.14|66.94|65.14|67.2|65.4|66.8|65|0
1623687300000|2021-06-14 16:15:00|66.87|65.07|66.93|65.13|67.2|65.4|66.67|64.87|0
1623687600000|2021-06-14 16:20:00|67.06|65.26|68|66.2|68|66.2|67.06|65.26|0
1623687900000|2021-06-14 16:25:00|68.07|66.27|67.73|65.93|68.13|66.33|67.59|65.79|0
1623688200000|2021-06-14 16:30:00|67.86|66.06|68.4|66.6|69.07|67.27|67.86|66.06|0
1623688500000|2021-06-14 16:35:00|68.26|66.46|69.07|67.27|69.07|67.27|67.99|66.19|0
1623688800000|2021-06-14 16:40:00|68.93|67.13|68.93|67.13|69.07|67.27|68.53|66.73|0
1623689100000|2021-06-14 16:45:00|68.8|67|69.42|67.62|69.42|67.62|68.39|66.59|0
1623689400000|2021-06-14 16:50:00|69.29|67.49|69.83|68.03|69.83|68.03|69.15|67.35|0
1623689700000|2021-06-14 16:55:00|69.69|67.89|69.49|67.69|69.83|68.03|69.15|67.35|0
1623690000000|2021-06-14 17:00:00|69.55|67.75|69.41|67.61|69.82|68.02|69.14|67.34|0
1623690300000|2021-06-14 17:05:00|69.55|67.75|69.41|67.61|69.69|67.89|69.14|67.34|0
1623690600000|2021-06-14 17:10:00|69.28|67.48|68.6|66.8|69.28|67.48|68.46|66.66|0
1623690900000|2021-06-14 17:15:00|68.73|66.93|69|67.2|69|67.2|68.46|66.66|0
1623691200000|2021-06-14 17:20:00|68.93|67.13|68.73|66.93|69|67.2|68.46|66.66|0
1623691500000|2021-06-14 17:25:00|68.86|67.06|68.32|66.52|69|67.2|68.32|66.52|0
1623691800000|2021-06-14 17:30:00|68.26|66.46|67.91|66.11|68.45|66.65|67.91|66.11|0
1623692100000|2021-06-14 17:35:00|68.05|66.25|68.18|66.38|68.32|66.52|67.78|65.98|0
1623692400000|2021-06-14 17:40:00|68.31|66.51|68.44|66.64|68.44|66.64|67.64|65.84|0
1623692700000|2021-06-14 17:45:00|68.31|66.51|67.91|66.11|68.58|66.78|67.77|65.97|0
1623693000000|2021-06-14 17:50:00|67.77|65.97|68.17|66.37|68.17|66.37|67.77|65.97|0
1623693300000|2021-06-14 17:55:00|68.3|66.5|68.57|66.77|68.97|67.17|68.3|66.5|0
1623693600000|2021-06-14 18:00:00|68.64|66.84|68.7|66.9|68.97|67.17|68.3|66.5|0
1623693900000|2021-06-14 18:05:00|68.77|66.97|68.83|67.03|68.84|67.04|68.3|66.5|0
1623694200000|2021-06-14 18:10:00|68.7|66.9|68.83|67.03|68.83|67.03|68.29|66.49|0
1623694500000|2021-06-14 18:15:00|68.69|66.89|68.69|66.89|68.96|67.16|68.42|66.62|0
1623694800000|2021-06-14 18:20:00|68.76|66.96|68.55|66.75|68.96|67.16|68.42|66.62|0
1623695100000|2021-06-14 18:25:00|68.69|66.89|69.36|67.56|69.36|67.56|68.69|66.89|0
1623695400000|2021-06-14 18:30:00|69.43|67.63|68.68|66.88|69.43|67.63|68.68|66.88|0
1623695700000|2021-06-14 18:35:00|68.82|67.02|68.54|66.74|68.95|67.15|68.54|66.74|0
1623696000000|2021-06-14 18:40:00|68.41|66.61|67.47|65.67|68.41|66.61|67.41|65.61|0
1623696300000|2021-06-14 18:45:00|67.34|65.54|67.47|65.67|67.74|65.94|67.2|65.4|0
1623696600000|2021-06-14 18:50:00|67.33|65.53|67.46|65.66|67.8|66|67.33|65.53|0
1623696900000|2021-06-14 18:55:00|67.4|65.6|67.46|65.66|67.73|65.93|67.33|65.53|0
1623697200000|2021-06-14 19:00:00|67.59|65.79|67.06|65.26|67.73|65.93|66.79|64.99|0
1623697500000|2021-06-14 19:05:00|66.93|65.13|67.32|65.52|67.85|66.05|66.93|65.13|0
1623697800000|2021-06-14 19:10:00|67.45|65.65|67.79|65.99|67.85|66.05|67.19|65.39|0
1623698100000|2021-06-14 19:15:00|67.85|66.05|67.71|65.91|67.85|66.05|67.58|65.78|0
1623698400000|2021-06-14 19:20:00|67.85|66.05|67.05|65.25|67.85|66.05|67.05|65.25|0
1623698700000|2021-06-14 19:25:00|67.18|65.38|66.51|64.71|67.38|65.58|66.51|64.71|0
1623699000000|2021-06-14 19:30:00|66.38|64.58|66.12|64.32|66.51|64.71|65.98|64.18|0
1623699300000|2021-06-14 19:35:00|65.98|64.18|65.52|63.72|66.05|64.25|65.46|63.66|0
1623699600000|2021-06-14 19:40:00|65.46|63.66|64.29|62.49|65.46|63.66|64.03|62.23|0
1623699900000|2021-06-14 19:45:00|64.16|62.36|63.38|61.58|64.41|62.61|63.38|61.58|0
1623700200000|2021-06-14 19:50:00|63.77|61.97|60.98|59.18|63.77|61.97|60.98|59.18|0
1623700500000|2021-06-14 19:55:00|60.85|59.05|58.64|56.84|61.35|59.55|58.64|56.84|0
1623700800000|2021-06-14 20:00:00|58.52|56.72|57.94|56.14|59.44|57.64|57.55|55.75|0
1623701100000|2021-06-14 20:05:00|58.18|56.38|58.91|57.11|59.15|57.35|58.18|56.38|0
1623701400000|2021-06-14 20:10:00|58.78|56.98|58.6|56.8|59.03|57.23|58.3|56.5|0
1623701700000|2021-06-14 20:15:00|58.66|56.46|58.75|56.55|58.87|56.67|58.63|56.43|0
1623702000000|2021-06-14 20:20:00|58.77|56.57|58.5|56.3|58.77|56.57|58.45|56.25|0
1623702300000|2021-06-14 20:25:00|58.52|56.32|58.41|56.21|58.57|56.37|58.41|56.21|0
1623702600000|2021-06-14 20:30:00|58.79|56.59|59.03|56.83|59.15|56.95|58.55|56.35|0
1623702900000|2021-06-14 20:35:00|59.15|56.95|58.91|56.71|59.15|56.95|58.79|56.59|0
1623703200000|2021-06-14 20:40:00|58.79|56.59|59.03|56.83|59.39|57.19|58.78|56.58|0
1623703500000|2021-06-14 20:45:00|58.9|56.7|59.02|56.82|59.27|57.07|58.9|56.7|0
1623703800000|2021-06-14 20:50:00|59.14|56.94|58.9|56.7|59.14|56.94|58.65|56.45|0
1623704100000|2021-06-14 20:55:00|58.78|56.58|58.77|56.57|59.26|57.06|58.65|56.45|0
1623704400000|2021-06-14 21:00:00|58.66|56.46|58.71|56.51|58.8|56.6|58.66|56.46|0
1623704700000|2021-06-14 21:05:00|58.7|56.5|58.81|56.61|58.83|56.63|58.69|56.49|0
1623705000000|2021-06-14 21:10:00|58.83|56.63|58.65|56.45|58.83|56.63|58.56|56.36|0
1623705300000|2021-06-14 21:15:00|58.6|56.4|58.59|56.39|58.6|56.4|58.56|56.36|0
1623705600000|2021-06-14 21:20:00|58.61|56.41|58.59|56.39|58.63|56.43|58.58|56.38|0
1623705900000|2021-06-14 21:25:00|58.61|56.41|58.45|56.25|58.66|56.46|58.45|56.25|0
1623706200000|2021-06-14 21:30:00|58.48|56.28|58.5|56.3|58.52|56.32|58.48|56.28|0
1623706500000|2021-06-14 21:35:00|58.48|56.28|58.64|56.44|58.64|56.44|58.3|56.1|0
1623706800000|2021-06-14 21:40:00|58.69|56.49|58.6|56.4|58.71|56.51|58.56|56.36|0
1623707100000|2021-06-14 21:45:00|58.56|56.36|58.68|56.48|58.74|56.54|58.56|56.36|0
1623707400000|2021-06-14 21:50:00|58.56|56.36|58.62|56.42|58.66|56.46|58.54|56.34|0
1623707700000|2021-06-14 21:55:00|58.6|56.4|58.6|56.4|58.7|56.5|58.6|56.4|0
1623708000000|2021-06-14 22:00:00|58.61|56.41|59.77|57.57|59.77|57.57|58.61|56.41|0
1623708300000|2021-06-14 22:05:00|59.89|57.69|59.76|57.56|60.01|57.81|59.76|57.56|0
1623708600000|2021-06-14 22:10:00|59.7|57.5|59.76|57.56|59.88|57.68|59.46|57.26|0
1623708900000|2021-06-14 22:15:00|59.82|57.62|59.51|57.31|59.88|57.68|59.51|57.31|0
1623709200000|2021-06-14 22:20:00|59.63|57.43|59.75|57.55|59.82|57.62|59.63|57.43|0
1623709500000|2021-06-14 22:25:00|59.63|57.43|59.38|57.18|59.75|57.55|59.38|57.18|0
1623709800000|2021-06-14 22:30:00|59.45|57.25|59.2|57|59.5|57.3|59.2|57|0
1623710100000|2021-06-14 22:35:00|59.26|57.06|59.5|57.3|59.5|57.3|59.13|56.93|0
1623710400000|2021-06-14 22:40:00|59.56|57.36|59.25|57.05|59.56|57.36|59.25|57.05|0
1623710700000|2021-06-14 22:45:00|59.19|56.99|59.37|57.17|59.37|57.17|59.19|56.99|0
1623711000000|2021-06-14 22:50:00|59.49|57.29|59.49|57.29|59.55|57.35|59.49|57.29|0
1623711300000|2021-06-14 22:55:00|59.43|57.23|59.43|57.23|59.49|57.29|59.43|57.23|0
1623711600000|2021-06-14 23:00:00|59.36|57.16|58.75|56.55|59.36|57.16|58.69|56.49|0
1623711900000|2021-06-14 23:05:00|58.81|56.61|58.81|56.61|59.11|56.91|58.75|56.55|0
1623712200000|2021-06-14 23:10:00|58.87|56.67|58.99|56.79|58.99|56.79|58.81|56.61|0
1623712500000|2021-06-14 23:15:00|59.11|56.91|58.86|56.66|59.11|56.91|58.86|56.66|0
1623712800000|2021-06-14 23:20:00|58.93|56.73|59.04|56.84|59.1|56.9|58.86|56.66|0
1623713100000|2021-06-14 23:25:00|59.1|56.9|58.98|56.78|59.1|56.9|58.92|56.72|0
1623713400000|2021-06-14 23:30:00|58.86|56.66|58.85|56.65|58.86|56.66|58.85|56.65|0
1623713700000|2021-06-14 23:35:00|58.73|56.53|58.61|56.41|58.85|56.65|58.61|56.41|0
1623714000000|2021-06-14 23:40:00|58.6|56.4|58.72|56.52|58.73|56.53|58.6|56.4|0
1623714300000|2021-06-14 23:45:00|58.67|56.47|58.6|56.4|58.72|56.52|58.36|56.16|0
1623714600000|2021-06-14 23:50:00|58.54|56.34|59.21|57.01|59.21|57.01|58.54|56.34|0
1623714900000|2021-06-14 23:55:00|59.27|57.07|59.39|57.19|59.57|57.37|59.21|57.01|0
1623715200000|2021-06-15 00:00:00|59.45|57.25|58.53|56.33|59.57|57.37|58.35|56.15|0
1623715500000|2021-06-15 00:05:00|58.59|56.39|57.5|55.3|58.83|56.63|57.5|55.3|0
1623715800000|2021-06-15 00:10:00|57.56|55.36|57.5|55.3|57.74|55.54|57.26|55.06|0
1623716100000|2021-06-15 00:15:00|57.38|55.18|57.61|55.41|57.61|55.41|57.26|55.06|0
1623716400000|2021-06-15 00:20:00|57.56|55.36|57.49|55.29|57.73|55.53|57.37|55.17|0
1623716700000|2021-06-15 00:25:00|57.25|55.05|56.83|54.63|57.25|55.05|56.41|54.21|0
1623717000000|2021-06-15 00:30:00|56.77|54.57|56.53|54.33|56.83|54.63|56.53|54.33|0
1623717300000|2021-06-15 00:35:00|56.59|54.39|56.11|53.91|56.65|54.45|55.93|53.73|0
1623717600000|2021-06-15 00:40:00|56.17|53.97|55.76|53.56|56.52|54.32|55.7|53.5|0
1623717900000|2021-06-15 00:45:00|55.7|53.5|56.16|53.96|56.17|53.97|55.7|53.5|0
1623718200000|2021-06-15 00:50:00|56.23|54.03|56.04|53.84|56.52|54.32|56.04|53.84|0
1623718500000|2021-06-15 00:55:00|55.99|53.79|56.04|53.84|56.4|54.2|55.92|53.72|0
1623718800000|2021-06-15 01:00:00|56.16|53.96|55.57|53.37|56.16|53.96|55.33|53.13|0
1623719100000|2021-06-15 01:05:00|55.68|53.48|55.45|53.25|55.74|53.54|55.45|53.25|0
1623719400000|2021-06-15 01:10:00|55.56|53.36|55.33|53.13|55.8|53.6|55.33|53.13|0
1623719700000|2021-06-15 01:15:00|54.86|52.66|54.74|52.54|55.33|53.13|54.62|52.42|0
1623720000000|2021-06-15 01:20:00|54.86|52.66|55.2|53|55.26|53.06|54.74|52.54|0
1623720300000|2021-06-15 01:25:00|55.09|52.89|55.38|53.18|55.43|53.23|55.08|52.88|0
1623720600000|2021-06-15 01:30:00|55.43|53.23|56.02|53.82|56.02|53.82|55.08|52.88|0
1623720900000|2021-06-15 01:35:00|56.08|53.88|55.96|53.76|56.37|54.17|55.78|53.58|0
1623721200000|2021-06-15 01:40:00|56.01|53.81|56.37|54.17|56.43|54.23|55.96|53.76|0
1623721500000|2021-06-15 01:45:00|56.48|54.28|56.6|54.4|56.72|54.52|56.36|54.16|0
1623721800000|2021-06-15 01:50:00|56.72|54.52|56.71|54.51|56.84|54.64|56.36|54.16|0
1623722100000|2021-06-15 01:55:00|56.83|54.63|56.71|54.51|56.83|54.63|56.59|54.39|0
1623722400000|2021-06-15 02:00:00|56.83|54.63|57.19|54.99|57.43|55.23|56.59|54.39|0
1623722700000|2021-06-15 02:05:00|57.25|55.05|56.77|54.57|57.37|55.17|56.71|54.51|0
1623723000000|2021-06-15 02:10:00|56.71|54.51|56.64|54.44|57.06|54.86|56.58|54.38|0
1623723300000|2021-06-15 02:15:00|56.58|54.38|56.94|54.74|57.06|54.86|56.58|54.38|0
1623723600000|2021-06-15 02:20:00|57|54.8|56.7|54.5|57.17|54.97|56.7|54.5|0
1623723900000|2021-06-15 02:25:00|56.64|54.44|56.4|54.2|56.81|54.61|56.34|54.14|0
1623724200000|2021-06-15 02:30:00|56.45|54.25|56.21|54.01|56.45|54.25|55.98|53.78|0
1623724500000|2021-06-15 02:35:00|56.16|53.96|55.74|53.54|56.21|54.01|55.74|53.54|0
1623724800000|2021-06-15 02:40:00|55.86|53.66|55.74|53.54|55.97|53.77|55.68|53.48|0
1623725100000|2021-06-15 02:45:00|55.8|53.6|55.5|53.3|55.85|53.65|55.5|53.3|0
1623725400000|2021-06-15 02:50:00|55.56|53.36|55.73|53.53|55.85|53.65|55.5|53.3|0
1623725700000|2021-06-15 02:55:00|55.79|53.59|56.2|54|56.2|54|55.79|53.59|0
1623726000000|2021-06-15 03:00:00|56.14|53.94|56.2|54|56.55|54.35|56.14|53.94|0
1623726300000|2021-06-15 03:05:00|56.19|53.99|56.31|54.11|56.43|54.23|56.19|53.99|0
1623726600000|2021-06-15 03:10:00|56.25|54.05|56.19|53.99|56.43|54.23|56.07|53.87|0
1623726900000|2021-06-15 03:15:00|56.07|53.87|56.07|53.87|56.25|54.05|56.01|53.81|0
1623727200000|2021-06-15 03:20:00|56.01|53.81|55.57|53.37|56.19|53.99|55.51|53.31|0
1623727500000|2021-06-15 03:25:00|55.51|53.31|55.45|53.25|55.57|53.37|55.21|53.01|0
1623727800000|2021-06-15 03:30:00|55.51|53.31|54.85|52.65|55.51|53.31|54.85|52.65|0
1623728100000|2021-06-15 03:35:00|54.97|52.77|54.62|52.42|54.97|52.77|54.21|52.01|0
1623728400000|2021-06-15 03:40:00|54.56|52.36|54.73|52.53|54.73|52.53|54.5|52.3|0
1623728700000|2021-06-15 03:45:00|54.68|52.48|54.38|52.18|54.68|52.48|54.26|52.06|0
1623729000000|2021-06-15 03:50:00|54.44|52.24|54.38|52.18|54.49|52.29|54.26|52.06|0
1623729300000|2021-06-15 03:55:00|54.26|52.06|54.72|52.52|54.72|52.52|54.26|52.06|0
1623729600000|2021-06-15 04:00:00|54.67|52.47|54.84|52.64|54.84|52.64|54.37|52.17|0
1623729900000|2021-06-15 04:05:00|54.9|52.7|54.6|52.4|54.9|52.7|54.6|52.4|0
1623730200000|2021-06-15 04:10:00|54.54|52.34|54.48|52.28|54.6|52.4|54.48|52.28|0
1623730500000|2021-06-15 04:15:00|54.6|52.4|54.36|52.16|54.6|52.4|54.3|52.1|0
1623730800000|2021-06-15 04:20:00|54.42|52.22|54.36|52.16|54.48|52.28|54.36|52.16|0
1623731100000|2021-06-15 04:25:00|54.42|52.22|54.53|52.33|54.7|52.5|54.42|52.22|0
1623731400000|2021-06-15 04:30:00|54.47|52.27|54.7|52.5|54.82|52.62|54.47|52.27|0
1623731700000|2021-06-15 04:35:00|54.82|52.62|54.81|52.61|54.93|52.73|54.7|52.5|0
1623732000000|2021-06-15 04:40:00|54.76|52.56|54.69|52.49|54.81|52.61|54.69|52.49|0
1623732300000|2021-06-15 04:45:00|54.75|52.55|54.57|52.37|54.75|52.55|54.57|52.37|0
1623732600000|2021-06-15 04:50:00|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1623732900000|2021-06-15 04:55:00|54.57|52.37|54.57|52.37|54.69|52.49|54.57|52.37|0
1623733200000|2021-06-15 05:00:00|54.63|52.43|54.51|52.31|54.68|52.48|54.33|52.13|0
1623733500000|2021-06-15 05:05:00|54.45|52.25|55.03|52.83|55.21|53.01|54.33|52.13|0
1623733800000|2021-06-15 05:10:00|55.15|52.95|54.91|52.71|55.26|53.06|54.79|52.59|0
1623734100000|2021-06-15 05:15:00|54.85|52.65|54.79|52.59|54.91|52.71|54.79|52.59|0
1623734400000|2021-06-15 05:20:00|54.9|52.7|54.67|52.47|54.96|52.76|54.67|52.47|0
1623734700000|2021-06-15 05:25:00|54.73|52.53|54.78|52.58|54.9|52.7|54.73|52.53|0
1623735000000|2021-06-15 05:30:00|54.66|52.46|54.78|52.58|54.9|52.7|54.54|52.34|0
1623735300000|2021-06-15 05:35:00|54.84|52.64|54.89|52.69|54.89|52.69|54.66|52.46|0
1623735600000|2021-06-15 05:40:00|54.84|52.64|54.83|52.63|55.13|52.93|54.77|52.57|0
1623735900000|2021-06-15 05:45:00|54.77|52.57|54.77|52.57|54.89|52.69|54.65|52.45|0
1623736200000|2021-06-15 05:50:00|54.65|52.45|54.53|52.33|54.77|52.57|54.42|52.22|0
1623736500000|2021-06-15 05:55:00|54.47|52.27|53.83|51.63|54.53|52.33|53.83|51.63|0
1623736800000|2021-06-15 06:00:00|54.01|51.81|54.29|52.09|54.64|52.44|54.01|51.81|0
1623737100000|2021-06-15 06:05:00|54.41|52.21|54.7|52.5|54.76|52.56|54.29|52.09|0
1623737400000|2021-06-15 06:10:00|54.76|52.56|54.37|52.17|54.87|52.67|54.26|52.06|0
1623737700000|2021-06-15 06:15:00|54.26|52.06|54.14|51.94|54.26|52.06|53.79|51.59|0
1623738000000|2021-06-15 06:20:00|54.08|51.88|53.55|51.35|54.08|51.88|53.32|51.12|0
1623738300000|2021-06-15 06:25:00|53.5|51.3|52.05|49.85|53.55|51.35|51.94|49.74|0
1623738600000|2021-06-15 06:30:00|52|49.8|52.51|50.31|52.62|50.42|52|49.8|0
1623738900000|2021-06-15 06:35:00|52.39|50.19|52.73|50.53|52.85|50.65|52.39|50.19|0
1623739200000|2021-06-15 06:40:00|52.62|50.42|52.62|50.42|52.96|50.76|52.62|50.42|0
1623739500000|2021-06-15 06:45:00|52.5|50.3|52.38|50.18|52.5|50.3|51.93|49.73|0
1623739800000|2021-06-15 06:50:00|52.33|50.13|51.76|49.56|52.33|50.13|51.7|49.5|0
1623740100000|2021-06-15 06:55:00|51.81|49.61|52.32|50.12|52.32|50.12|51.81|49.61|0
1623740400000|2021-06-15 07:00:00|52.26|50.06|52.6|50.4|53.41|51.21|52.04|49.84|0
1623740700000|2021-06-15 07:05:00|52.4|50.6|53.54|51.74|53.66|51.86|51.83|50.03|0
1623741000000|2021-06-15 07:10:00|53.66|51.86|54.46|52.66|54.46|52.66|53.54|51.74|0
1623741300000|2021-06-15 07:15:00|54.57|52.77|53.99|52.19|55.04|53.24|53.99|52.19|0
1623741600000|2021-06-15 07:20:00|54.11|52.31|54.1|52.3|54.11|52.31|53.76|51.96|0
1623741900000|2021-06-15 07:25:00|53.99|52.19|54.68|52.88|54.8|53|53.99|52.19|0
1623742200000|2021-06-15 07:30:00|54.56|52.76|54.79|52.99|55.14|53.34|54.45|52.65|0
1623742500000|2021-06-15 07:35:00|54.74|52.94|54.79|52.99|54.91|53.11|54.67|52.87|0
1623742800000|2021-06-15 07:40:00|54.85|53.05|55.02|53.22|55.02|53.22|54.55|52.75|0
1623743100000|2021-06-15 07:45:00|55.13|53.33|54.32|52.52|55.13|53.33|54.2|52.4|0
1623743400000|2021-06-15 07:50:00|54.43|52.63|54.38|52.58|54.78|52.98|54.2|52.4|0
1623743700000|2021-06-15 07:55:00|54.32|52.52|54.89|53.09|54.89|53.09|54.32|52.52|0
1623744000000|2021-06-15 08:00:00|54.95|53.15|55.59|53.79|55.59|53.79|54.95|53.15|0
1623744300000|2021-06-15 08:05:00|55.71|53.91|56.14|53.94|56.26|54.38|55.71|53.88|0
1623744600000|2021-06-15 08:10:00|56.2|54|55.23|53.43|60.61|58.41|52.07|49.87|0
1623744900000|2021-06-15 08:15:00|55.11|53.31|56.92|55.12|56.92|55.12|55.11|53.31|0
1623745200000|2021-06-15 08:20:00|57.04|55.24|57.16|55.36|57.28|55.48|57.04|55.24|0
1623745500000|2021-06-15 08:25:00|57.04|55.24|56.92|55.12|57.27|55.47|56.92|55.12|0
1623745800000|2021-06-15 08:30:00|57.03|55.23|57.03|55.23|57.15|55.35|56.8|55|0
1623746100000|2021-06-15 08:35:00|56.91|55.11|56.56|54.76|57.03|55.23|56.56|54.76|0
1623746400000|2021-06-15 08:40:00|56.67|54.87|56.79|54.99|56.91|55.11|56.67|54.87|0
1623746700000|2021-06-15 08:45:00|56.85|55.05|56.67|54.87|56.91|55.11|56.67|54.87|0
1623747000000|2021-06-15 08:50:00|56.61|54.81|56.2|54.4|56.67|54.87|56.08|54.28|0
1623747300000|2021-06-15 08:55:00|56.08|54.28|56.19|54.39|56.43|54.63|56.08|54.28|0
1623747600000|2021-06-15 09:00:00|56.25|54.45|56.42|54.62|56.54|54.74|56.13|54.33|0
1623747900000|2021-06-15 09:05:00|56.48|54.68|56.65|54.85|56.89|55.09|56.42|54.62|0
1623748200000|2021-06-15 09:10:00|56.77|54.97|57|55.2|57|55.2|56.54|54.74|0
1623748500000|2021-06-15 09:15:00|57.12|55.32|57.12|55.32|57.18|55.38|56.88|55.08|0
1623748800000|2021-06-15 09:20:00|57.24|55.44|57.12|55.32|57.35|55.55|57|55.2|0
1623749100000|2021-06-15 09:25:00|57|55.2|56.76|54.96|57.12|55.32|56.64|54.84|0
1623749400000|2021-06-15 09:30:00|56.64|54.84|57.35|55.55|57.35|55.55|56.64|54.84|0
1623749700000|2021-06-15 09:35:00|57.23|55.43|57.46|55.66|57.94|56.14|57.23|55.43|0
1623750000000|2021-06-15 09:40:00|57.58|55.78|57.64|55.84|57.7|55.9|57.1|55.3|0
1623750300000|2021-06-15 09:45:00|57.58|55.78|57.57|55.77|57.7|55.9|57.45|55.65|0
1623750600000|2021-06-15 09:50:00|57.69|55.89|57.69|55.89|57.81|56.01|57.45|55.65|0
1623750900000|2021-06-15 09:55:00|57.75|55.95|58.4|56.6|58.52|56.72|57.69|55.89|0
1623751200000|2021-06-15 10:00:00|58.28|56.48|58.52|56.72|58.52|56.72|58.04|56.24|0
1623751500000|2021-06-15 10:05:00|58.64|56.84|58.88|57.08|59.24|57.44|58.64|56.84|0
1623751800000|2021-06-15 10:10:00|59|57.2|58.94|57.14|59.12|57.32|58.63|56.83|0
1623752100000|2021-06-15 10:15:00|58.99|57.19|58.75|56.95|58.99|57.19|58.75|56.95|0
1623752400000|2021-06-15 10:20:00|58.63|56.83|58.63|56.83|58.63|56.83|58.51|56.71|0
1623752700000|2021-06-15 10:25:00|58.51|56.71|58.14|56.34|58.63|56.83|58.14|56.34|0
1623753000000|2021-06-15 10:30:00|58.26|56.46|58.38|56.58|58.5|56.7|58.26|56.46|0
1623753300000|2021-06-15 10:35:00|58.32|56.52|58.62|56.82|58.74|56.94|58.32|56.52|0
1623753600000|2021-06-15 10:40:00|58.74|56.94|58.01|56.21|58.74|56.94|58.01|56.21|0
1623753900000|2021-06-15 10:45:00|58.13|56.33|58.13|56.33|58.25|56.45|58.01|56.21|0
1623754200000|2021-06-15 10:50:00|58.19|56.39|57.77|55.97|58.25|56.45|57.77|55.97|0
1623754500000|2021-06-15 10:55:00|57.65|55.85|57.17|55.37|57.89|56.09|57.11|55.31|0
1623754800000|2021-06-15 11:00:00|57.05|55.25|57.64|55.84|57.76|55.96|57.05|55.25|0
1623755100000|2021-06-15 11:05:00|57.52|55.72|57.52|55.72|57.64|55.84|57.4|55.6|0
1623755400000|2021-06-15 11:10:00|57.4|55.6|57.64|55.84|57.64|55.84|57.28|55.48|0
1623755700000|2021-06-15 11:15:00|57.58|55.78|57.28|55.48|57.64|55.84|57.16|55.36|0
1623756000000|2021-06-15 11:20:00|57.16|55.36|57.51|55.71|57.51|55.71|57.16|55.36|0
1623756300000|2021-06-15 11:25:00|57.39|55.59|57.51|55.71|57.63|55.83|57.27|55.47|0
1623756600000|2021-06-15 11:30:00|57.39|55.59|57.03|55.23|57.39|55.59|56.97|55.17|0
1623756900000|2021-06-15 11:35:00|57.09|55.29|57.44|55.64|57.44|55.64|57.03|55.23|0
1623757200000|2021-06-15 11:40:00|57.38|55.58|57.5|55.7|57.74|55.94|57.26|55.46|0
1623757500000|2021-06-15 11:45:00|57.38|55.58|57.26|55.46|57.5|55.7|57.26|55.46|0
1623757800000|2021-06-15 11:50:00|57.32|55.52|56.54|54.74|57.37|55.57|56.54|54.74|0
1623758100000|2021-06-15 11:55:00|56.66|54.86|57.13|55.33|57.13|55.33|56.43|54.63|0
1623758400000|2021-06-15 12:00:00|57.25|55.45|57.48|55.68|57.6|55.8|57.13|55.33|0
1623758700000|2021-06-15 12:05:00|57.36|55.56|57.48|55.68|57.6|55.8|57.13|55.33|0
1623759000000|2021-06-15 12:10:00|57.24|55.44|57.24|55.44|57.36|55.56|57|55.2|0
1623759300000|2021-06-15 12:15:00|57.18|55.38|57.12|55.32|57.36|55.56|57|55.2|0
1623759600000|2021-06-15 12:20:00|57|55.2|56.29|54.49|57|55.2|56.29|54.49|0
1623759900000|2021-06-15 12:25:00|56.35|54.55|57.77|55.97|57.82|56.02|56.29|54.49|0
1623760200000|2021-06-15 12:30:00|57.82|56.02|58.18|56.38|59.02|57.22|57.47|55.67|0
1623760500000|2021-06-15 12:35:00|58.06|56.26|58.3|56.5|58.54|56.74|57.58|55.78|0
1623760800000|2021-06-15 12:40:00|58.18|56.38|58.29|56.49|58.41|56.61|57.94|56.14|0
1623761100000|2021-06-15 12:45:00|58.41|56.61|58.41|56.61|59.14|57.34|58.29|56.49|0
1623761400000|2021-06-15 12:50:00|58.53|56.73|58.53|56.73|58.77|56.97|58.29|56.49|0
1623761700000|2021-06-15 12:55:00|58.59|56.79|58.64|56.84|58.89|57.09|58.52|56.72|0
1623762000000|2021-06-15 13:00:00|58.76|56.96|58.52|56.72|58.76|56.96|58.04|56.24|0
1623762300000|2021-06-15 13:05:00|58.4|56.6|59|57.2|59|57.2|57.92|56.12|0
1623762600000|2021-06-15 13:10:00|58.88|57.08|58.39|56.59|59.06|57.26|58.33|56.53|0
1623762900000|2021-06-15 13:15:00|58.51|56.71|57.67|55.87|58.63|56.83|57.67|55.87|0
1623763200000|2021-06-15 13:20:00|57.91|56.11|58.27|56.47|58.27|56.47|57.67|55.87|0
1623763500000|2021-06-15 13:25:00|58.03|56.23|58.26|56.46|58.26|56.46|57.91|56.11|0
1623763800000|2021-06-15 13:30:00|58.14|56.34|59.42|57.62|59.96|58.16|58.14|56.34|0
1623764100000|2021-06-15 13:35:00|59.54|57.74|59.66|57.86|60.16|58.36|58.92|57.12|0
1623764400000|2021-06-15 13:40:00|59.79|57.99|59.41|57.61|60.54|58.74|59.16|57.36|0
1623764700000|2021-06-15 13:45:00|59.54|57.74|59.53|57.73|59.66|57.86|58.42|56.62|0
1623765000000|2021-06-15 13:50:00|59.41|57.61|59.9|58.1|60.35|58.55|59.28|57.48|0
1623765300000|2021-06-15 13:55:00|59.78|57.98|60.15|58.35|60.78|58.98|59.53|57.73|0
1623765600000|2021-06-15 14:00:00|60.02|58.22|60.9|59.1|61.03|59.23|59.65|57.85|0
1623765900000|2021-06-15 14:05:00|61.03|59.23|60.9|59.1|61.91|60.11|60.84|59.04|0
1623766200000|2021-06-15 14:10:00|61.02|59.22|61.53|59.73|62.04|60.24|60.64|58.84|0
1623766500000|2021-06-15 14:15:00|61.4|59.6|61.27|59.47|61.78|59.98|60.39|58.59|0
1623766800000|2021-06-15 14:20:00|61.4|59.6|61.27|59.47|61.52|59.72|60.13|58.33|0
1623767100000|2021-06-15 14:25:00|61.14|59.34|61.77|59.97|62.41|60.61|61.01|59.21|0
1623767400000|2021-06-15 14:30:00|61.9|60.1|62.9|61.1|63.93|62.13|61.13|59.33|0
1623767700000|2021-06-15 14:35:00|63.03|61.23|62.41|60.61|63.67|61.87|62.41|60.61|0
1623768000000|2021-06-15 14:40:00|62.28|60.48|63.3|61.5|63.81|62.01|62.28|60.48|0
1623768300000|2021-06-15 14:45:00|63.42|61.62|63.81|62.01|64.46|62.66|63.3|61.5|0
1623768600000|2021-06-15 14:50:00|63.68|61.88|63.8|62|64.19|62.39|63.29|61.49|0
1623768900000|2021-06-15 14:55:00|63.68|61.88|64.32|62.52|64.45|62.65|63.42|61.62|0
1623769200000|2021-06-15 15:00:00|64.45|62.65|64.19|62.39|65.1|63.3|63.93|62.13|0
1623769500000|2021-06-15 15:05:00|64.32|62.52|63.79|61.99|64.32|62.52|63.54|61.74|0
1623769800000|2021-06-15 15:10:00|63.92|62.12|64.18|62.38|64.44|62.64|63.79|61.99|0
1623770100000|2021-06-15 15:15:00|64.05|62.25|63.02|61.22|64.44|62.64|63.02|61.22|0
1623770400000|2021-06-15 15:20:00|63.27|61.47|63.01|61.21|63.53|61.73|62.89|61.09|0
1623770700000|2021-06-15 15:25:00|63.14|61.34|63.91|62.11|64.56|62.76|63.14|61.34|0
1623771000000|2021-06-15 15:30:00|64.04|62.24|65.21|63.41|66|64.2|64.04|62.24|0
1623771300000|2021-06-15 15:35:00|65.34|63.54|66.52|64.72|66.92|65.12|65.21|63.41|0
1623771600000|2021-06-15 15:40:00|66.39|64.59|64.94|63.14|66.52|64.72|64.94|63.14|0
1623771900000|2021-06-15 15:45:00|65.07|63.27|64.81|63.01|65.33|63.53|64.68|62.88|0
1623772200000|2021-06-15 15:50:00|64.94|63.14|65.98|64.18|66.38|64.58|64.81|63.01|0
1623772500000|2021-06-15 15:55:00|65.85|64.05|64.93|63.13|65.85|64.05|64.8|63|0
1623772800000|2021-06-15 16:00:00|64.8|63|64.15|62.35|64.8|63|63.89|62.09|0
1623773100000|2021-06-15 16:05:00|64.02|62.22|63.88|62.08|64.53|62.73|63.76|61.96|0
1623773400000|2021-06-15 16:10:00|63.76|61.96|63.88|62.08|63.88|62.08|63.37|61.57|0
1623773700000|2021-06-15 16:15:00|63.75|61.95|63.36|61.56|64.01|62.21|63.11|61.31|0
1623774000000|2021-06-15 16:20:00|63.23|61.43|62.85|61.05|63.49|61.69|62.85|61.05|0
1623774300000|2021-06-15 16:25:00|62.97|61.17|62.59|60.79|63.36|61.56|62.33|60.53|0
1623774600000|2021-06-15 16:30:00|62.46|60.66|62.46|60.66|62.84|61.04|62.2|60.4|0
1623774900000|2021-06-15 16:35:00|62.33|60.53|62.9|61.1|62.9|61.1|62.2|60.4|0
1623775200000|2021-06-15 16:40:00|62.96|61.16|63.73|61.93|63.99|62.19|62.84|61.04|0
1623775500000|2021-06-15 16:45:00|63.86|62.06|63.6|61.8|63.86|62.06|63.21|61.41|0
1623775800000|2021-06-15 16:50:00|63.47|61.67|63.98|62.18|63.99|62.19|63.47|61.67|0
1623776100000|2021-06-15 16:55:00|64.11|62.31|63.59|61.79|64.5|62.7|63.59|61.79|0
1623776400000|2021-06-15 17:00:00|63.72|61.92|64.24|62.44|64.5|62.7|63.59|61.79|0
1623776700000|2021-06-15 17:05:00|64.11|62.31|63.84|62.04|64.24|62.44|62.82|61.02|0
1623777000000|2021-06-15 17:10:00|63.78|61.98|63.71|61.91|64.23|62.43|63.46|61.66|0
1623777300000|2021-06-15 17:15:00|63.84|62.04|63.97|62.17|65.14|63.34|63.78|61.98|0
1623777600000|2021-06-15 17:20:00|64.03|62.23|64.48|62.68|64.48|62.68|63.97|62.17|0
1623777900000|2021-06-15 17:25:00|64.35|62.55|64.35|62.55|64.61|62.81|64.09|62.29|0
1623778200000|2021-06-15 17:30:00|64.48|62.68|63.18|61.38|64.48|62.68|63.18|61.38|0
1623778500000|2021-06-15 17:35:00|63.31|61.51|63.18|61.38|63.57|61.77|63.05|61.25|0
1623778800000|2021-06-15 17:40:00|63.05|61.25|63.18|61.38|63.57|61.77|62.8|61|0
1623779100000|2021-06-15 17:45:00|63.31|61.51|62.41|60.61|63.56|61.76|62.41|60.61|0
1623779400000|2021-06-15 17:50:00|62.15|60.35|61.77|59.97|62.28|60.48|61.52|59.72|0
1623779700000|2021-06-15 17:55:00|61.64|59.84|61.39|59.59|61.64|59.84|61.14|59.34|0
1623780000000|2021-06-15 18:00:00|61.26|59.46|60.26|58.46|61.51|59.71|60.01|58.21|0
1623780300000|2021-06-15 18:05:00|60.38|58.58|60.26|58.46|60.38|58.58|59.76|57.96|0
1623780600000|2021-06-15 18:10:00|60.38|58.58|62.39|60.59|62.52|60.72|60.38|58.58|0
1623780900000|2021-06-15 18:15:00|62.52|60.72|61.5|59.7|62.52|60.72|61.25|59.45|0
1623781200000|2021-06-15 18:20:00|61.63|59.83|61.62|59.82|62.01|60.21|61.5|59.7|0
1623781500000|2021-06-15 18:25:00|61.5|59.7|61.62|59.82|62.13|60.33|61.5|59.7|0
1623781800000|2021-06-15 18:30:00|61.5|59.7|62|60.2|62.13|60.33|61.5|59.7|0
1623782100000|2021-06-15 18:35:00|61.87|60.07|62.12|60.32|62.25|60.45|61.74|59.94|0
1623782400000|2021-06-15 18:40:00|62.25|60.45|61.86|60.06|62.5|60.7|61.74|59.94|0
1623782700000|2021-06-15 18:45:00|61.74|59.94|60.85|59.05|61.86|60.06|60.73|58.93|0
1623783000000|2021-06-15 18:50:00|60.98|59.18|60.35|58.55|61.35|59.55|60.35|58.55|0
1623783300000|2021-06-15 18:55:00|60.23|58.43|61.1|59.3|61.1|59.3|59.85|58.05|0
1623783600000|2021-06-15 19:00:00|60.97|59.17|63.25|61.45|63.38|61.58|60.97|59.17|0
1623783900000|2021-06-15 19:05:00|63.13|61.33|61.97|60.17|63.13|61.33|61.72|59.92|0
1623784200000|2021-06-15 19:10:00|61.85|60.05|61.97|60.17|62.1|60.3|61.41|59.61|0
1623784500000|2021-06-15 19:15:00|62.1|60.3|61.34|59.54|62.1|60.3|61.09|59.29|0
1623784800000|2021-06-15 19:20:00|61.21|59.41|61.71|59.91|61.84|60.04|60.83|59.03|0
1623785100000|2021-06-15 19:25:00|61.84|60.04|62.6|60.8|63.24|61.44|61.46|59.66|0
1623785400000|2021-06-15 19:30:00|62.72|60.92|63.75|61.95|64.27|62.47|62.6|60.8|0
1623785700000|2021-06-15 19:35:00|63.62|61.82|63.1|61.3|64.66|62.86|63.1|61.3|0
1623786000000|2021-06-15 19:40:00|62.97|61.17|62.08|60.28|63.23|61.43|61.57|59.77|0
1623786300000|2021-06-15 19:45:00|61.95|60.15|60.19|58.39|61.95|60.15|60.19|58.39|0
1623786600000|2021-06-15 19:50:00|62.2|60.4|63.09|61.29|63.61|61.81|61.06|59.26|0
1623786900000|2021-06-15 19:55:00|63.35|61.55|62.83|61.03|63.99|62.19|62.33|60.53|0
1623787200000|2021-06-15 20:00:00|62.07|60.27|62.7|60.9|62.7|60.9|61.81|60.01|0
1623787500000|2021-06-15 20:05:00|62.45|60.65|62.32|60.52|62.57|60.77|62.19|60.39|0
1623787800000|2021-06-15 20:10:00|62.44|60.64|62.12|60.32|62.44|60.64|61.93|60.13|0
1623788100000|2021-06-15 20:15:00|62.39|60.19|62.5|60.3|62.73|60.53|62.29|60.09|0
1623788400000|2021-06-15 20:20:00|62.47|60.27|62.8|60.6|62.8|60.6|62.44|60.24|0
1623788700000|2021-06-15 20:25:00|62.78|60.58|62.72|60.52|62.78|60.58|62.65|60.45|0
1623789000000|2021-06-15 20:30:00|62.7|60.5|62.18|59.98|62.82|60.62|62.18|59.98|0
1623789300000|2021-06-15 20:35:00|62.31|60.11|61.68|59.48|62.31|60.11|61.68|59.48|0
1623789600000|2021-06-15 20:40:00|61.67|59.47|61.8|59.6|61.92|59.72|61.55|59.35|0
1623789900000|2021-06-15 20:45:00|61.92|59.72|61.79|59.59|61.92|59.72|61.54|59.34|0
1623790200000|2021-06-15 20:50:00|61.67|59.47|61.54|59.34|61.79|59.59|61.41|59.21|0
1623790500000|2021-06-15 20:55:00|61.41|59.21|62.29|60.09|62.3|60.1|61.41|59.21|0
1623790800000|2021-06-15 21:00:00|62.27|60.07|62.03|59.83|62.27|60.07|62.03|59.83|0
1623791100000|2021-06-15 21:05:00|61.86|59.66|61.99|59.79|61.99|59.79|61.86|59.66|0
1623791400000|2021-06-15 21:10:00|62.01|59.81|62.08|59.88|62.32|60.12|62.01|59.81|0
1623791700000|2021-06-15 21:15:00|62.1|59.9|62.2|60|62.2|60|62.1|59.9|0
1623792000000|2021-06-15 21:20:00|62.19|59.99|62.19|59.99|62.19|59.99|62.19|59.99|0
1623792300000|2021-06-15 21:25:00|62.1|59.9|62.26|60.06|62.26|60.06|62.1|59.9|0
1623792600000|2021-06-15 21:30:00|62.24|60.04|62.24|60.04|62.38|60.18|62.09|59.89|0
1623792900000|2021-06-15 21:35:00|62.19|59.99|62.3|60.1|62.3|60.1|62.18|59.98|0
1623793200000|2021-06-15 21:40:00|62.25|60.05|62.18|59.98|62.3|60.1|62.18|59.98|0
1623793500000|2021-06-15 21:45:00|62.19|59.99|62.21|60.01|62.21|60.01|62.19|59.99|0
1623793800000|2021-06-15 21:50:00|62.27|60.07|62.28|60.08|62.28|60.08|62.12|59.92|0
1623794100000|2021-06-15 21:55:00|62.29|60.09|62.11|59.91|62.55|60.35|62.11|59.91|0
1623794400000|2021-06-15 22:00:00|61.87|59.67|61.3|59.1|62.13|59.93|61.18|58.98|0
1623794700000|2021-06-15 22:05:00|61.18|58.98|61.3|59.1|61.43|59.23|61.17|58.97|0
1623795000000|2021-06-15 22:10:00|61.42|59.22|61.55|59.35|61.55|59.35|61.42|59.22|0
1623795300000|2021-06-15 22:15:00|61.49|59.29|61.42|59.22|61.55|59.35|61.29|59.09|0
1623795600000|2021-06-15 22:20:00|61.29|59.09|61.29|59.09|61.42|59.22|61.29|59.09|0
1623795900000|2021-06-15 22:25:00|61.41|59.21|61.41|59.21|61.41|59.21|61.41|59.21|0
1623796200000|2021-06-15 22:30:00|61.66|59.46|61.79|59.59|61.79|59.59|61.54|59.34|0
1623796500000|2021-06-15 22:35:00|61.66|59.46|62.29|60.09|62.29|60.09|61.66|59.46|0
1623796800000|2021-06-15 22:40:00|62.23|60.03|61.91|59.71|62.42|60.22|61.91|59.71|0
1623797100000|2021-06-15 22:45:00|62.03|59.83|62.28|60.08|62.41|60.21|61.91|59.71|0
1623797400000|2021-06-15 22:50:00|62.41|60.21|62.41|60.21|62.54|60.34|62.28|60.08|0
1623797700000|2021-06-15 22:55:00|62.4|60.2|62.28|60.08|62.4|60.2|62.28|60.08|0
1623798000000|2021-06-15 23:00:00|62.4|60.2|62.27|60.07|62.78|60.58|62.27|60.07|0
1623798300000|2021-06-15 23:05:00|62.4|60.2|62.27|60.07|62.53|60.33|62.14|59.94|0
1623798600000|2021-06-15 23:10:00|62.4|60.2|62.27|60.07|62.4|60.2|62.14|59.94|0
1623798900000|2021-06-15 23:15:00|62.33|60.13|62.39|60.19|62.52|60.32|62.26|60.06|0
1623799200000|2021-06-15 23:20:00|62.46|60.26|62.9|60.7|63.15|60.95|62.46|60.26|0
1623799500000|2021-06-15 23:25:00|62.77|60.57|63.02|60.82|63.02|60.82|62.77|60.57|0
1623799800000|2021-06-15 23:30:00|63.15|60.95|63.15|60.95|63.41|61.21|63.15|60.95|0
1623800100000|2021-06-15 23:35:00|63.28|61.08|62.89|60.69|63.28|61.08|62.76|60.56|0
1623800400000|2021-06-15 23:40:00|62.76|60.56|62.82|60.62|62.89|60.69|62.76|60.56|0
1623800700000|2021-06-15 23:45:00|62.76|60.56|62.24|60.04|63.14|60.94|62.24|60.04|0
1623801000000|2021-06-15 23:50:00|62.12|59.92|61.99|59.79|62.24|60.04|61.73|59.53|0
1623801300000|2021-06-15 23:55:00|61.86|59.66|62.49|60.29|62.62|60.42|61.86|59.66|0
1623801600000|2021-06-16 00:00:00|62.36|60.16|62.23|60.03|62.62|60.42|61.85|59.65|0
1623801900000|2021-06-16 00:05:00|62.11|59.91|61.85|59.65|62.11|59.91|61.47|59.27|0
1623802200000|2021-06-16 00:10:00|61.72|59.52|61.85|59.65|61.97|59.77|61.72|59.52|0
1623802500000|2021-06-16 00:15:00|61.72|59.52|62.1|59.9|62.35|60.15|61.72|59.52|0
1623802800000|2021-06-16 00:20:00|62.22|60.02|62.22|60.02|62.22|60.02|61.84|59.64|0
1623803100000|2021-06-16 00:25:00|62.16|59.96|61.84|59.64|62.22|60.02|61.84|59.64|0
1623803400000|2021-06-16 00:30:00|61.96|59.76|61.96|59.76|61.96|59.76|61.58|59.38|0
1623803700000|2021-06-16 00:35:00|61.9|59.7|61.58|59.38|61.9|59.7|61.33|59.13|0
1623804000000|2021-06-16 00:40:00|61.52|59.32|61.83|59.63|61.83|59.63|61.45|59.25|0
1623804300000|2021-06-16 00:45:00|61.95|59.75|61.82|59.62|62.08|59.88|61.82|59.62|0
1623804600000|2021-06-16 00:50:00|61.95|59.75|62.2|60|62.2|60|61.95|59.75|0
1623804900000|2021-06-16 00:55:00|62.14|59.94|62.32|60.12|62.33|60.13|62.01|59.81|0
1623805200000|2021-06-16 01:00:00|62.2|60|62.32|60.12|62.83|60.63|62.2|60|0
1623805500000|2021-06-16 01:05:00|62.19|59.99|61.94|59.74|62.19|59.99|61.81|59.61|0
1623805800000|2021-06-16 01:10:00|62.06|59.86|61.81|59.61|62.06|59.86|61.68|59.48|0
1623806100000|2021-06-16 01:15:00|61.68|59.48|61.55|59.35|61.93|59.73|61.55|59.35|0
1623806400000|2021-06-16 01:20:00|61.62|59.42|61.67|59.47|61.68|59.48|61.42|59.22|0
1623806700000|2021-06-16 01:25:00|61.61|59.41|61.67|59.47|61.67|59.47|61.42|59.22|0
1623807000000|2021-06-16 01:30:00|61.54|59.34|61.67|59.47|61.8|59.6|61.42|59.22|0
1623807300000|2021-06-16 01:35:00|61.54|59.34|61.79|59.59|61.92|59.72|61.41|59.21|0
1623807600000|2021-06-16 01:40:00|61.66|59.46|61.91|59.71|62.04|59.84|61.66|59.46|0
1623807900000|2021-06-16 01:45:00|62.04|59.84|62.55|60.35|62.55|60.35|61.91|59.71|0
1623808200000|2021-06-16 01:50:00|62.61|60.41|62.16|59.96|62.67|60.47|62.03|59.83|0
1623808500000|2021-06-16 01:55:00|62.03|59.83|62.16|59.96|62.29|60.09|62.03|59.83|0
1623808800000|2021-06-16 02:00:00|62.28|60.08|61.9|59.7|62.28|60.08|61.9|59.7|0
1623809100000|2021-06-16 02:05:00|61.97|59.77|62.28|60.08|62.28|60.08|61.9|59.7|0
1623809400000|2021-06-16 02:10:00|62.4|60.2|62.53|60.33|62.53|60.33|62.28|60.08|0
1623809700000|2021-06-16 02:15:00|62.66|60.46|62.53|60.33|62.66|60.46|62.27|60.07|0
1623810000000|2021-06-16 02:20:00|62.65|60.45|62.78|60.58|62.78|60.58|62.53|60.33|0
1623810300000|2021-06-16 02:25:00|62.65|60.45|62.78|60.58|62.78|60.58|62.52|60.32|0
1623810600000|2021-06-16 02:30:00|63.03|60.83|62.9|60.7|63.03|60.83|62.9|60.7|0
1623810900000|2021-06-16 02:35:00|62.77|60.57|62.64|60.44|62.77|60.57|62.64|60.44|0
1623811200000|2021-06-16 02:40:00|62.77|60.57|62.38|60.18|62.77|60.57|62.26|60.06|0
1623811500000|2021-06-16 02:45:00|62.45|60.25|62.76|60.56|62.89|60.69|62.38|60.18|0
1623811800000|2021-06-16 02:50:00|62.83|60.63|63.02|60.82|63.02|60.82|62.76|60.56|0
1623812100000|2021-06-16 02:55:00|63.14|60.94|62.69|60.49|63.14|60.94|62.63|60.43|0
1623812400000|2021-06-16 03:00:00|62.76|60.56|63.01|60.81|63.01|60.81|62.75|60.55|0
1623812700000|2021-06-16 03:05:00|63.14|60.94|63.26|61.06|63.26|61.06|63.01|60.81|0
1623813000000|2021-06-16 03:10:00|63.39|61.19|63.39|61.19|63.39|61.19|63.13|60.93|0
1623813300000|2021-06-16 03:15:00|63.26|61.06|63.38|61.18|63.51|61.31|63|60.8|0
1623813600000|2021-06-16 03:20:00|63.45|61.25|62.87|60.67|63.51|61.31|62.87|60.67|0
1623813900000|2021-06-16 03:25:00|63|60.8|62.61|60.41|63|60.8|62.61|60.41|0
1623814200000|2021-06-16 03:30:00|62.48|60.28|62.22|60.02|62.48|60.28|62.09|59.89|0
1623814500000|2021-06-16 03:35:00|62.29|60.09|62.47|60.27|62.47|60.27|62.22|60.02|0
1623814800000|2021-06-16 03:40:00|62.6|60.4|62.21|60.01|62.6|60.4|62.09|59.89|0
1623815100000|2021-06-16 03:45:00|62.09|59.89|62.08|59.88|62.21|60.01|62.08|59.88|0
1623815400000|2021-06-16 03:50:00|62.21|60.01|62.08|59.88|62.21|60.01|62.08|59.88|0
1623815700000|2021-06-16 03:55:00|62.21|60.01|61.95|59.75|62.21|60.01|61.95|59.75|0
1623816000000|2021-06-16 04:00:00|61.82|59.62|61.82|59.62|61.95|59.75|61.82|59.62|0
1623816300000|2021-06-16 04:05:00|61.95|59.75|61.82|59.62|61.95|59.75|61.82|59.62|0
1623816600000|2021-06-16 04:10:00|61.94|59.74|62.45|60.25|62.45|60.25|61.94|59.74|0
1623816900000|2021-06-16 04:15:00|62.32|60.12|62.32|60.12|62.45|60.25|62.07|59.87|0
1623817200000|2021-06-16 04:20:00|62.19|59.99|62.06|59.86|62.19|59.99|62.06|59.86|0
1623817500000|2021-06-16 04:25:00|61.93|59.73|61.93|59.73|62.06|59.86|61.93|59.73|0
1623817800000|2021-06-16 04:30:00|62.06|59.86|62.18|59.98|62.18|59.98|61.93|59.73|0
1623818100000|2021-06-16 04:35:00|62.31|60.11|62.31|60.11|62.31|60.11|62.18|59.98|0
1623818400000|2021-06-16 04:40:00|62.18|59.98|62.56|60.36|62.56|60.36|62.18|59.98|0
1623818700000|2021-06-16 04:45:00|62.43|60.23|62.68|60.48|62.94|60.74|62.43|60.23|0
1623819000000|2021-06-16 04:50:00|62.81|60.61|62.55|60.35|62.81|60.61|62.55|60.35|0
1623819300000|2021-06-16 04:55:00|62.49|60.29|62.42|60.22|62.55|60.35|62.42|60.22|0
1623819600000|2021-06-16 05:00:00|62.29|60.09|62.16|59.96|62.29|60.09|61.91|59.71|0
1623819900000|2021-06-16 05:05:00|62.1|59.9|62.03|59.83|62.16|59.96|61.78|59.58|0
1623820200000|2021-06-16 05:10:00|62.16|59.96|62.16|59.96|62.16|59.96|61.78|59.58|0
1623820500000|2021-06-16 05:15:00|62.03|59.83|61.9|59.7|62.03|59.83|61.77|59.57|0
1623820800000|2021-06-16 05:20:00|62.02|59.82|62.02|59.82|62.15|59.95|61.9|59.7|0
1623821100000|2021-06-16 05:25:00|62.15|59.95|62.53|60.33|62.53|60.33|62.02|59.82|0
1623821400000|2021-06-16 05:30:00|62.47|60.27|62.72|60.52|62.91|60.71|62.27|60.07|0
1623821700000|2021-06-16 05:35:00|62.65|60.45|62.14|59.94|62.72|60.52|61.89|59.69|0
1623822000000|2021-06-16 05:40:00|62.01|59.81|61.88|59.68|62.01|59.81|61.88|59.68|0
1623822300000|2021-06-16 05:45:00|62.01|59.81|61.88|59.68|62.01|59.81|61.88|59.68|0
1623822600000|2021-06-16 05:50:00|62|59.8|61.87|59.67|62|59.8|61.62|59.42|0
1623822900000|2021-06-16 05:55:00|61.94|59.74|62.38|60.18|62.51|60.31|61.87|59.67|0
1623823200000|2021-06-16 06:00:00|62.51|60.31|62.38|60.18|62.63|60.43|62.38|60.18|0
1623823500000|2021-06-16 06:05:00|62.25|60.05|62.63|60.43|62.76|60.56|62.25|60.05|0
1623823800000|2021-06-16 06:10:00|62.76|60.56|63.01|60.81|63.01|60.81|62.5|60.3|0
1623824100000|2021-06-16 06:15:00|62.88|60.68|62.37|60.17|63.01|60.81|62.37|60.17|0
1623824400000|2021-06-16 06:20:00|62.24|60.04|61.73|59.53|62.37|60.17|61.73|59.53|0
1623824700000|2021-06-16 06:25:00|61.79|59.59|62.11|59.91|62.11|59.91|61.73|59.53|0
1623825000000|2021-06-16 06:30:00|62.1|59.9|61.85|59.65|62.23|60.03|61.85|59.65|0
1623825300000|2021-06-16 06:35:00|61.72|59.52|61.59|59.39|61.72|59.52|61.47|59.27|0
1623825600000|2021-06-16 06:40:00|61.72|59.52|61.97|59.77|61.97|59.77|61.59|59.39|0
1623825900000|2021-06-16 06:45:00|61.84|59.64|61.84|59.64|61.97|59.77|61.71|59.51|0
1623826200000|2021-06-16 06:50:00|61.71|59.51|61.58|59.38|61.78|59.58|61.46|59.26|0
1623826500000|2021-06-16 06:55:00|61.45|59.25|61.96|59.76|61.96|59.76|61.07|58.87|0
1623826800000|2021-06-16 07:00:00|61.83|59.63|61.07|58.87|61.83|59.63|60.94|58.74|0
1623827100000|2021-06-16 07:05:00|60.87|59.07|60.99|59.19|60.99|59.19|60.36|58.56|0
1623827400000|2021-06-16 07:10:00|61.12|59.32|60.99|59.19|61.37|59.57|60.86|59.06|0
1623827700000|2021-06-16 07:15:00|61.11|59.31|61.87|60.07|62.13|60.33|60.86|59.06|0
1623828000000|2021-06-16 07:20:00|61.74|59.94|61.87|60.07|62|60.2|61.49|59.69|0
1623828300000|2021-06-16 07:25:00|61.74|59.94|62.12|60.32|62.38|60.58|61.61|59.81|0
1623828600000|2021-06-16 07:30:00|61.99|60.19|61.99|60.19|61.99|60.19|61.48|59.68|0
1623828900000|2021-06-16 07:35:00|62.12|60.32|61.6|59.8|62.24|60.44|61.6|59.8|0
1623829200000|2021-06-16 07:40:00|61.54|59.74|61.98|60.18|62.11|60.31|61.54|59.74|0
1623829500000|2021-06-16 07:45:00|62.11|60.31|61.85|60.05|62.11|60.31|61.47|59.67|0
1623829800000|2021-06-16 07:50:00|61.98|60.18|62.49|60.69|62.62|60.82|61.98|60.18|0
1623830100000|2021-06-16 07:55:00|62.36|60.56|62.74|60.94|63|61.2|62.36|60.56|0
1623830400000|2021-06-16 08:00:00|62.87|61.07|63.25|61.45|63.64|61.84|62.61|60.81|0
1623830700000|2021-06-16 08:05:00|63.38|61.58|63.38|61.58|63.64|61.84|63.12|61.32|0
1623831000000|2021-06-16 08:10:00|63.51|61.71|63.76|61.96|63.77|61.97|63.25|61.45|0
1623831300000|2021-06-16 08:15:00|63.63|61.83|63.37|61.57|63.63|61.83|63.24|61.44|0
1623831600000|2021-06-16 08:20:00|63.44|61.64|63.76|61.96|63.76|61.96|63.37|61.57|0
1623831900000|2021-06-16 08:25:00|63.63|61.83|64.67|62.87|64.67|62.87|63.63|61.83|0
1623832200000|2021-06-16 08:30:00|64.8|63|64.53|62.73|64.8|63|64.4|62.6|0
1623832500000|2021-06-16 08:35:00|64.47|62.67|63.75|61.95|64.47|62.67|63.75|61.95|0
1623832800000|2021-06-16 08:40:00|63.62|61.82|63.74|61.94|63.88|62.08|63.49|61.69|0
1623833100000|2021-06-16 08:45:00|63.62|61.82|63.09|61.29|63.62|61.82|62.97|61.17|0
1623833400000|2021-06-16 08:50:00|62.97|61.17|62.96|61.16|62.97|61.17|62.83|61.03|0
1623833700000|2021-06-16 08:55:00|62.83|61.03|62.44|60.64|62.83|61.03|62.44|60.64|0
1623834000000|2021-06-16 09:00:00|62.32|60.52|62.19|60.39|62.38|60.58|62.06|60.26|0
1623834300000|2021-06-16 09:05:00|62.18|60.38|62.44|60.64|62.57|60.77|62.18|60.38|0
1623834600000|2021-06-16 09:10:00|62.57|60.77|62.82|61.02|62.82|61.02|62.31|60.51|0
1623834900000|2021-06-16 09:15:00|62.95|61.15|63.2|61.4|63.21|61.41|62.95|61.15|0
1623835200000|2021-06-16 09:20:00|63.07|61.27|63.33|61.53|63.33|61.53|63.07|61.27|0
1623835500000|2021-06-16 09:25:00|63.46|61.66|63.98|62.18|64.11|62.31|63.46|61.66|0
1623835800000|2021-06-16 09:30:00|63.84|62.04|63.32|61.52|63.97|62.17|63.32|61.52|0
1623836100000|2021-06-16 09:35:00|63.19|61.39|63.06|61.26|63.32|61.52|62.93|61.13|0
1623836400000|2021-06-16 09:40:00|63.19|61.39|63.19|61.39|63.19|61.39|63.06|61.26|0
1623836700000|2021-06-16 09:45:00|63.06|61.26|62.93|61.13|63.06|61.26|62.93|61.13|0
1623837000000|2021-06-16 09:50:00|62.8|61|62.92|61.12|62.92|61.12|62.67|60.87|0
1623837300000|2021-06-16 09:55:00|63.05|61.25|62.92|61.12|63.05|61.25|62.79|60.99|0
1623837600000|2021-06-16 10:00:00|62.86|61.06|62.53|60.73|62.92|61.12|62.53|60.73|0
1623837900000|2021-06-16 10:05:00|62.4|60.6|62.01|60.21|62.53|60.73|61.89|60.09|0
1623838200000|2021-06-16 10:10:00|61.95|60.15|62.01|60.21|62.14|60.34|61.88|60.08|0
1623838500000|2021-06-16 10:15:00|61.88|60.08|61.5|59.7|62.01|60.21|61.31|59.51|0
1623838800000|2021-06-16 10:20:00|61.37|59.57|61.11|59.31|61.5|59.7|60.99|59.19|0
1623839100000|2021-06-16 10:25:00|60.99|59.19|60.48|58.68|60.99|59.19|60.48|58.68|0
1623839400000|2021-06-16 10:30:00|60.36|58.56|60.35|58.55|60.61|58.81|60.1|58.3|0
1623839700000|2021-06-16 10:35:00|60.48|58.68|60.98|59.18|60.98|59.18|60.23|58.43|0
1623840000000|2021-06-16 10:40:00|60.85|59.05|61.48|59.68|61.61|59.81|60.85|59.05|0
1623840300000|2021-06-16 10:45:00|61.61|59.81|61.61|59.81|61.74|59.94|61.29|59.49|0
1623840600000|2021-06-16 10:50:00|61.6|59.8|61.98|60.18|62.11|60.31|61.48|59.68|0
1623840900000|2021-06-16 10:55:00|62.05|60.25|62.49|60.69|62.62|60.82|62.05|60.25|0
1623841200000|2021-06-16 11:00:00|62.62|60.82|62.75|60.95|62.88|61.08|62.36|60.56|0
1623841500000|2021-06-16 11:05:00|62.62|60.82|62.36|60.56|62.68|60.88|61.98|60.18|0
1623841800000|2021-06-16 11:10:00|62.49|60.69|62.61|60.81|62.87|61.07|62.36|60.56|0
1623842100000|2021-06-16 11:15:00|62.74|60.94|62.61|60.81|62.87|61.07|62.61|60.81|0
1623842400000|2021-06-16 11:20:00|62.55|60.75|62.09|60.29|62.55|60.75|61.97|60.17|0
1623842700000|2021-06-16 11:25:00|61.96|60.16|62.8|61|63.12|61.32|61.96|60.16|0
1623843000000|2021-06-16 11:30:00|62.73|60.93|63.11|61.31|63.11|61.31|62.47|60.67|0
1623843300000|2021-06-16 11:35:00|63.24|61.44|62.72|60.92|63.31|61.51|62.72|60.92|0
1623843600000|2021-06-16 11:40:00|62.85|61.05|62.98|61.18|62.98|61.18|62.72|60.92|0
1623843900000|2021-06-16 11:45:00|63.04|61.24|62.85|61.05|63.24|61.44|62.85|61.05|0
1623844200000|2021-06-16 11:50:00|62.97|61.17|63.1|61.3|63.23|61.43|62.78|60.98|0
1623844500000|2021-06-16 11:55:00|63.17|61.37|62.97|61.17|63.23|61.43|62.84|61.04|0
1623844800000|2021-06-16 12:00:00|62.84|61.04|63.09|61.29|63.81|62.01|62.84|61.04|0
1623845100000|2021-06-16 12:05:00|63.22|61.42|63.09|61.29|63.22|61.42|62.83|61.03|0
1623845400000|2021-06-16 12:10:00|62.96|61.16|62.44|60.64|62.96|61.16|62.19|60.39|0
1623845700000|2021-06-16 12:15:00|62.57|60.77|62.44|60.64|62.7|60.9|62.31|60.51|0
1623846000000|2021-06-16 12:20:00|62.57|60.77|62.69|60.89|63.08|61.28|62.57|60.77|0
1623846300000|2021-06-16 12:25:00|62.56|60.76|62.3|60.5|62.69|60.89|62.24|60.44|0
1623846600000|2021-06-16 12:30:00|62.24|60.44|61.54|59.74|62.24|60.44|61.54|59.74|0
1623846900000|2021-06-16 12:35:00|61.66|59.86|61.53|59.73|61.79|59.99|61.28|59.48|0
1623847200000|2021-06-16 12:40:00|61.66|59.86|61.91|60.11|62.04|60.24|61.4|59.6|0
1623847500000|2021-06-16 12:45:00|61.78|59.98|61.91|60.11|62.04|60.24|61.72|59.92|0
1623847800000|2021-06-16 12:50:00|62.03|60.23|62.29|60.49|62.29|60.49|61.78|59.98|0
1623848100000|2021-06-16 12:55:00|62.16|60.36|61.65|59.85|62.29|60.49|61.65|59.85|0
1623848400000|2021-06-16 13:00:00|61.52|59.72|61.13|59.33|61.65|59.85|60.88|59.08|0
1623848700000|2021-06-16 13:05:00|61.01|59.21|61.89|60.09|61.89|60.09|61.01|59.21|0
1623849000000|2021-06-16 13:10:00|61.77|59.97|60.76|58.96|61.89|60.09|60.76|58.96|0
1623849300000|2021-06-16 13:15:00|60.88|59.08|60.63|58.83|60.88|59.08|60.25|58.45|0
1623849600000|2021-06-16 13:20:00|60.5|58.7|59.99|58.19|60.88|59.08|59.99|58.19|0
1623849900000|2021-06-16 13:25:00|59.86|58.06|59.61|57.81|59.99|58.19|59.24|57.44|0
1623850200000|2021-06-16 13:30:00|59.74|57.94|61.12|59.32|61.64|59.84|58.86|57.06|0
1623850500000|2021-06-16 13:35:00|61|59.2|60.99|59.19|61.25|59.45|59.86|58.06|0
1623850800000|2021-06-16 13:40:00|60.87|59.07|61.37|59.57|61.5|59.7|60.61|58.81|0
1623851100000|2021-06-16 13:45:00|61.24|59.44|62.14|60.34|62.4|60.6|61.12|59.32|0
1623851400000|2021-06-16 13:50:00|62.01|60.21|61.88|60.08|62.26|60.46|61.37|59.57|0
1623851700000|2021-06-16 13:55:00|61.75|59.95|61.49|59.69|62.13|60.33|61.36|59.56|0
1623852000000|2021-06-16 14:00:00|61.36|59.56|61.36|59.56|62.13|60.33|60.98|59.18|0
1623852300000|2021-06-16 14:05:00|61.49|59.69|61.1|59.3|61.49|59.69|60.21|58.41|0
1623852600000|2021-06-16 14:10:00|60.97|59.17|61.48|59.68|61.61|59.81|60.59|58.79|0
1623852900000|2021-06-16 14:15:00|61.35|59.55|61.86|60.06|61.86|60.06|61.1|59.3|0
1623853200000|2021-06-16 14:20:00|61.99|60.19|61.73|59.93|61.99|60.19|61.09|59.29|0
1623853500000|2021-06-16 14:25:00|61.8|60|61.11|59.31|61.86|60.06|60.99|59.19|0
1623853800000|2021-06-16 14:30:00|60.99|59.19|61.24|59.44|61.37|59.57|60.73|58.93|0
1623854100000|2021-06-16 14:35:00|61.37|59.57|61.24|59.44|61.62|59.82|60.98|59.18|0
1623854400000|2021-06-16 14:40:00|61.36|59.56|61.75|59.95|62.27|60.47|61.23|59.43|0
1623854700000|2021-06-16 14:45:00|61.62|59.82|61.94|60.14|62.13|60.33|61.23|59.43|0
1623855000000|2021-06-16 14:50:00|62|60.2|61.87|60.07|62.13|60.33|61.61|59.81|0
1623855300000|2021-06-16 14:55:00|61.74|59.94|61.35|59.55|62|60.2|61.35|59.55|0
1623855600000|2021-06-16 15:00:00|61.48|59.68|61.48|59.68|61.61|59.81|61.09|59.29|0
1623855900000|2021-06-16 15:05:00|61.35|59.55|61.86|60.06|61.99|60.19|61.35|59.55|0
1623856200000|2021-06-16 15:10:00|61.99|60.19|60.83|59.03|61.99|60.19|60.83|59.03|0
1623856500000|2021-06-16 15:15:00|60.96|59.16|59.68|57.88|60.96|59.16|59.68|57.88|0
1623856800000|2021-06-16 15:20:00|59.81|58.01|59.7|57.9|59.93|58.13|59.32|57.52|0
1623857100000|2021-06-16 15:25:00|59.57|57.77|59.57|57.77|60.08|58.28|59.44|57.64|0
1623857400000|2021-06-16 15:30:00|59.7|57.9|60.46|58.66|60.59|58.79|59.44|57.64|0
1623857700000|2021-06-16 15:35:00|60.33|58.53|60.97|59.17|61.1|59.3|60.2|58.4|0
1623858000000|2021-06-16 15:40:00|60.84|59.04|60.71|58.91|60.97|59.17|60.58|58.78|0
1623858300000|2021-06-16 15:45:00|60.84|59.04|60.32|58.52|60.84|59.04|60.19|58.39|0
1623858600000|2021-06-16 15:50:00|60.45|58.65|60.57|58.77|60.57|58.77|60.06|58.26|0
1623858900000|2021-06-16 15:55:00|60.64|58.84|60.96|59.16|60.96|59.16|60.32|58.52|0
1623859200000|2021-06-16 16:00:00|60.83|59.03|61.21|59.41|61.21|59.41|60.44|58.64|0
1623859500000|2021-06-16 16:05:00|61.34|59.54|62.18|60.38|62.25|60.45|61.21|59.41|0
1623859800000|2021-06-16 16:10:00|62.25|60.45|63.42|61.62|63.42|61.62|62.11|60.31|0
1623860100000|2021-06-16 16:15:00|63.29|61.49|63.69|61.89|63.82|62.02|63.03|61.23|0
1623860400000|2021-06-16 16:20:00|63.82|62.02|65.02|63.22|65.02|63.22|63.68|61.88|0
1623860700000|2021-06-16 16:25:00|65.15|63.35|64.74|62.94|66.09|64.29|64.61|62.81|0
1623861000000|2021-06-16 16:30:00|64.88|63.08|64.47|62.67|64.88|63.08|64.07|62.27|0
1623861300000|2021-06-16 16:35:00|64.34|62.54|65.95|64.15|65.95|64.15|64.07|62.27|0
1623861600000|2021-06-16 16:40:00|65.75|63.95|65|63.2|65.81|64.01|64.6|62.8|0
1623861900000|2021-06-16 16:45:00|65.14|63.34|65.67|63.87|66.22|64.42|65.14|63.34|0
1623862200000|2021-06-16 16:50:00|65.54|63.74|67.66|65.86|67.66|65.86|65.4|63.6|0
1623862500000|2021-06-16 16:55:00|67.52|65.72|66.31|64.51|67.52|65.72|66.31|64.51|0
1623862800000|2021-06-16 17:00:00|66.44|64.64|66.98|65.18|67.11|65.31|66.31|64.51|0
1623863100000|2021-06-16 17:05:00|66.84|65.04|67.11|65.31|67.24|65.44|66.57|64.77|0
1623863400000|2021-06-16 17:10:00|66.97|65.17|65.9|64.1|66.97|65.17|65.77|63.97|0
1623863700000|2021-06-16 17:15:00|66.03|64.23|67.37|65.57|67.37|65.57|65.9|64.1|0
1623864000000|2021-06-16 17:20:00|67.23|65.43|68.04|66.24|68.18|66.38|66.97|65.17|0
1623864300000|2021-06-16 17:25:00|67.91|66.11|68.58|66.78|69.13|67.33|67.64|65.84|0
1623864600000|2021-06-16 17:30:00|68.72|66.92|67.09|65.29|68.72|66.92|66.96|65.16|0
1623864900000|2021-06-16 17:35:00|66.96|65.16|66.55|64.75|67.43|65.63|66.55|64.75|0
1623865200000|2021-06-16 17:40:00|66.62|64.82|67.89|66.09|68.17|66.37|66.62|64.82|0
1623865500000|2021-06-16 17:45:00|68.17|66.37|69.81|68.01|69.88|68.08|67.89|66.09|0
1623865800000|2021-06-16 17:50:00|69.94|68.14|68.02|66.22|71.19|69.39|68.02|66.22|0
1623866100000|2021-06-16 17:55:00|67.89|66.09|68.29|66.49|68.7|66.9|67.34|65.54|0
1623866400000|2021-06-16 18:00:00|72.24|70.44|81.92|80.12|86.95|85.15|72.24|70.44|0
1623866700000|2021-06-16 18:05:00|80.93|79.13|74.73|72.93|81.54|79.74|72.87|71.07|0
1623867000000|2021-06-16 18:10:00|74.59|72.79|79.67|77.87|80.26|78.46|72.26|70.46|0
1623867300000|2021-06-16 18:15:00|79.81|78.01|84.76|82.96|86.44|84.64|79.81|78.01|0
1623867600000|2021-06-16 18:20:00|85.21|83.41|83.84|82.04|85.83|84.03|81.44|79.64|0
1623867900000|2021-06-16 18:25:00|83.99|82.19|79.99|78.19|83.99|82.19|78.9|77.1|0
1623868200000|2021-06-16 18:30:00|80.72|78.92|82.05|80.25|83.54|81.74|78.25|76.45|0
1623868500000|2021-06-16 18:35:00|81.31|79.51|82.93|81.13|85.04|83.24|79.26|77.46|0
1623868800000|2021-06-16 18:40:00|82.79|80.99|89.18|87.38|89.18|87.38|82.79|80.99|0
1623869100000|2021-06-16 18:45:00|89.34|87.54|87.32|85.52|89.65|87.85|83.68|81.88|0
1623869400000|2021-06-16 18:50:00|87.63|85.83|83.37|81.57|87.94|86.14|82.18|80.38|0
1623869700000|2021-06-16 18:55:00|83.22|81.42|78.95|77.15|84.27|82.47|78.37|76.57|0
1623870000000|2021-06-16 19:00:00|79.39|77.59|78.23|76.43|80.7|78.9|77.94|76.14|0
1623870300000|2021-06-16 19:05:00|78.08|76.28|76.63|74.83|78.66|76.86|75.38|73.58|0
1623870600000|2021-06-16 19:10:00|75.06|73.26|70.64|68.84|75.06|73.26|70.3|68.5|0
1623870900000|2021-06-16 19:15:00|70.36|68.56|68.99|67.19|70.92|69.12|68.85|67.05|0
1623871200000|2021-06-16 19:20:00|68.85|67.05|65.42|63.62|69.53|67.73|65.29|63.49|0
1623871500000|2021-06-16 19:25:00|65.29|63.49|68.55|66.75|68.55|66.75|65.02|63.22|0
1623871800000|2021-06-16 19:30:00|67.86|66.06|69.52|67.72|70.22|68.42|67.31|65.51|0
1623872100000|2021-06-16 19:35:00|69.94|68.14|67.72|65.92|70.92|69.12|67.72|65.92|0
1623872400000|2021-06-16 19:40:00|67.58|65.78|69.23|67.43|69.65|67.85|65.01|63.21|0
1623872700000|2021-06-16 19:45:00|69.37|67.57|70.49|68.69|70.77|68.97|69.09|67.29|0
1623873000000|2021-06-16 19:50:00|70.77|68.97|73.94|72.14|73.94|72.14|70.35|68.55|0
1623873300000|2021-06-16 19:55:00|73.65|71.85|75.36|73.56|75.79|73.99|73.23|71.43|0
1623873600000|2021-06-16 20:00:00|75.07|73.27|73.93|72.13|75.07|73.27|73.08|71.28|0
1623873900000|2021-06-16 20:05:00|73.79|71.99|74.78|72.98|74.92|73.12|73.79|71.99|0
1623874200000|2021-06-16 20:10:00|74.92|73.12|74.71|72.91|75.21|73.41|74.64|72.84|0
1623874500000|2021-06-16 20:15:00|75.02|72.82|74.96|72.76|75.13|72.93|74.91|72.71|0
1623874800000|2021-06-16 20:20:00|74.97|72.77|75.18|72.98|75.25|73.05|74.93|72.73|0
1623875100000|2021-06-16 20:25:00|75.25|73.05|75.18|72.98|75.29|73.09|75.03|72.83|0
1623875400000|2021-06-16 20:30:00|75.62|73.42|77.79|75.59|78.23|76.03|75.33|73.13|0
1623875700000|2021-06-16 20:35:00|77.64|75.44|79.1|76.9|79.4|77.2|77.35|75.15|0
1623876000000|2021-06-16 20:40:00|78.96|76.76|78.95|76.75|78.96|76.76|78.51|76.31|0
1623876300000|2021-06-16 20:45:00|79.1|76.9|79.69|77.49|79.84|77.64|78.95|76.75|0
1623876600000|2021-06-16 20:50:00|79.54|77.34|81.03|78.83|81.48|79.28|79.39|77.19|0
1623876900000|2021-06-16 20:55:00|80.88|78.68|81.63|79.43|82.08|79.88|80.73|78.53|0
1623877200000|2021-06-16 21:00:00|81.5|79.3|81.29|79.09|81.5|79.3|81.07|78.87|0
1623877500000|2021-06-16 21:05:00|81.39|79.19|81.35|79.15|81.42|79.22|81.26|79.06|0
1623877800000|2021-06-16 21:10:00|81.26|79.06|81.5|79.3|81.61|79.41|81.22|79.02|0
1623878100000|2021-06-16 21:15:00|81.52|79.32|81.54|79.34|81.72|79.52|81.52|79.32|0
1623878400000|2021-06-16 21:20:00|81.52|79.32|81.91|79.71|81.91|79.71|81.51|79.31|0
1623878700000|2021-06-16 21:25:00|81.86|79.66|81.53|79.33|81.86|79.66|81.53|79.33|0
1623879000000|2021-06-16 21:30:00|81.51|79.31|81.55|79.35|81.64|79.44|81.51|79.31|0
1623879300000|2021-06-16 21:35:00|81.71|79.51|81.66|79.46|81.71|79.51|81.66|79.46|0
1623879900000|2021-06-16 21:45:00|81.63|79.43|81.54|79.34|81.63|79.43|81.54|79.34|0
1623880200000|2021-06-16 21:50:00|81.65|79.45|81.25|79.05|81.65|79.45|81.06|78.86|0
1623880500000|2021-06-16 21:55:00|81.16|78.96|80.7|78.5|81.32|79.12|80.63|78.43|0
1623880800000|2021-06-16 22:00:00|80.54|78.34|81.51|79.31|81.96|79.76|80.39|78.19|0
1623881100000|2021-06-16 22:05:00|81.35|79.15|81.95|79.75|82.11|79.91|81.35|79.15|0
1623881400000|2021-06-16 22:10:00|81.8|79.6|81.8|79.6|82.86|80.66|81.65|79.45|0
1623881700000|2021-06-16 22:15:00|81.73|79.53|81.35|79.15|82.25|80.05|81.05|78.85|0
1623882000000|2021-06-16 22:20:00|81.34|79.14|81.64|79.44|81.65|79.45|81.04|78.84|0
1623882300000|2021-06-16 22:25:00|81.57|79.37|81.19|78.99|81.64|79.44|81.19|78.99|0
1623882600000|2021-06-16 22:30:00|81.04|78.84|80.14|77.94|81.04|78.84|79.99|77.79|0
1623882900000|2021-06-16 22:35:00|79.99|77.79|80.14|77.94|80.59|78.39|79.84|77.64|0
1623883200000|2021-06-16 22:40:00|80.13|77.93|80.43|78.23|80.73|78.53|79.99|77.79|0
1623883500000|2021-06-16 22:45:00|80.13|77.93|80.28|78.08|81.03|78.83|80.13|77.93|0
1623883800000|2021-06-16 22:50:00|80.58|78.38|81.17|78.97|82.23|80.03|80.43|78.23|0
1623884100000|2021-06-16 22:55:00|81.02|78.82|81.47|79.27|81.47|79.27|80.87|78.67|0
1623884400000|2021-06-16 23:00:00|81.77|79.57|81.39|79.19|81.92|79.72|81.17|78.97|0
1623884700000|2021-06-16 23:05:00|81.32|79.12|82.07|79.87|82.83|80.63|81.32|79.12|0
1623885000000|2021-06-16 23:10:00|82.22|80.02|81.61|79.41|82.37|80.17|81.46|79.26|0
1623885300000|2021-06-16 23:15:00|81.76|79.56|81.46|79.26|81.76|79.56|81.46|79.26|0
1623885600000|2021-06-16 23:20:00|81.61|79.41|81.98|79.78|81.98|79.78|81.45|79.25|0
1623885900000|2021-06-16 23:25:00|82.06|79.86|82.81|80.61|82.96|80.76|82.06|79.86|0
1623886200000|2021-06-16 23:30:00|82.96|80.76|82.96|80.76|83.73|81.53|82.51|80.31|0
1623886500000|2021-06-16 23:35:00|83.42|81.22|82.96|80.76|83.42|81.22|82.8|80.6|0
1623886800000|2021-06-16 23:40:00|83.11|80.91|83.11|80.91|83.56|81.36|82.95|80.75|0
1623887100000|2021-06-16 23:45:00|83.1|80.9|82.65|80.45|83.1|80.9|82.49|80.29|0
1623887400000|2021-06-16 23:50:00|82.8|80.6|84.17|81.97|84.32|82.12|82.65|80.45|0
1623887700000|2021-06-16 23:55:00|84.25|82.05|85.09|82.89|85.25|83.05|84.17|81.97|0
1623888000000|2021-06-17 00:00:00|85.24|83.04|85.4|83.2|85.86|83.66|85.09|82.89|0
1623888300000|2021-06-17 00:05:00|85.55|83.35|87.89|85.69|88.21|86.01|85.39|83.19|0
1623888600000|2021-06-17 00:10:00|88.05|85.85|89.95|87.75|91.07|88.87|88.05|85.85|0
1623888900000|2021-06-17 00:15:00|90.11|87.91|91.71|89.51|92.68|90.48|89.31|87.11|0
1623889200000|2021-06-17 00:20:00|91.55|89.35|92.35|90.15|93.65|91.45|89.94|87.74|0
1623889500000|2021-06-17 00:25:00|92.51|90.31|91.06|88.86|92.68|90.48|90.74|88.54|0
1623889800000|2021-06-17 00:30:00|90.98|88.78|88.66|86.46|91.22|89.02|88.19|85.99|0
1623890100000|2021-06-17 00:35:00|88.82|86.62|88.34|86.14|89.61|87.41|88.34|86.14|0
1623890400000|2021-06-17 00:40:00|88.5|86.3|92.17|89.97|92.17|89.97|88.5|86.3|0
1623890700000|2021-06-17 00:45:00|92.01|89.81|91.69|89.49|93.12|90.92|91.38|89.18|0
1623891000000|2021-06-17 00:50:00|91.54|89.34|91.38|89.18|92.48|90.28|91.38|89.18|0
1623891300000|2021-06-17 00:55:00|91.22|89.02|91.21|89.01|91.53|89.33|90.75|88.55|0
1623891600000|2021-06-17 01:00:00|91.37|89.17|90.27|88.07|91.37|89.17|90.27|88.07|0
1623891900000|2021-06-17 01:05:00|90.35|88.15|92.95|90.75|93.26|91.06|90.35|88.15|0
1623892200000|2021-06-17 01:10:00|93.11|90.91|91.68|89.48|93.42|91.22|91.52|89.32|0
1623892500000|2021-06-17 01:15:00|91.83|89.63|91.2|89|92.78|90.58|91.2|89|0
1623892800000|2021-06-17 01:20:00|91.04|88.84|89.95|87.75|91.2|89|89.63|87.43|0
1623893100000|2021-06-17 01:25:00|89.63|87.43|89.48|87.28|89.94|87.74|89.32|87.12|0
1623893400000|2021-06-17 01:30:00|89.32|87.12|88.7|86.5|89.48|87.28|88.39|86.19|0
1623893700000|2021-06-17 01:35:00|88.78|86.58|89.94|87.74|89.94|87.74|88.7|86.5|0
1623894000000|2021-06-17 01:40:00|90.09|87.89|90.17|87.97|90.24|88.04|89.16|86.96|0
1623894300000|2021-06-17 01:45:00|90.24|88.04|89.23|87.03|90.24|88.04|88.38|86.18|0
1623894600000|2021-06-17 01:50:00|89.15|86.95|88.53|86.33|89.77|87.57|88.37|86.17|0
1623894900000|2021-06-17 01:55:00|88.61|86.41|87.75|85.55|88.61|86.41|87.45|85.25|0
1623895200000|2021-06-17 02:00:00|87.45|85.25|87.44|85.24|87.75|85.55|87.29|85.09|0
1623895500000|2021-06-17 02:05:00|87.29|85.09|86.68|84.48|87.9|85.7|86.68|84.48|0
1623895800000|2021-06-17 02:10:00|86.83|84.63|86.67|84.47|87.29|85.09|86.67|84.47|0
1623896100000|2021-06-17 02:15:00|86.6|84.4|86.82|84.62|87.13|84.93|86.52|84.32|0
1623896400000|2021-06-17 02:20:00|86.67|84.47|87.43|85.23|87.43|85.23|86.36|84.16|0
1623896700000|2021-06-17 02:25:00|87.58|85.38|87.58|85.38|88.35|86.15|87.43|85.23|0
1623897000000|2021-06-17 02:30:00|87.73|85.53|88.5|86.3|88.5|86.3|87.27|85.07|0
1623897300000|2021-06-17 02:35:00|88.35|86.15|88.65|86.45|88.65|86.45|88.04|85.84|0
1623897600000|2021-06-17 02:40:00|88.96|86.76|88.19|85.99|88.96|86.76|87.88|85.68|0
1623897900000|2021-06-17 02:45:00|88.03|85.83|87.26|85.06|88.19|85.99|87.26|85.06|0
1623898200000|2021-06-17 02:50:00|87.34|85.14|87.26|85.06|87.57|85.37|87.1|84.9|0
1623898500000|2021-06-17 02:55:00|87.41|85.21|86.95|84.75|87.72|85.52|86.95|84.75|0
1623898800000|2021-06-17 03:00:00|86.87|84.67|88.17|85.97|88.17|85.97|86.49|84.29|0
1623899100000|2021-06-17 03:05:00|88.02|85.82|87.17|84.97|88.17|85.97|87.09|84.89|0
1623899400000|2021-06-17 03:10:00|87.09|84.89|86.94|84.74|87.09|84.89|86.48|84.28|0
1623899700000|2021-06-17 03:15:00|86.78|84.58|86.93|84.73|87.09|84.89|86.63|84.43|0
1623900000000|2021-06-17 03:20:00|86.78|84.58|86.02|83.82|86.78|84.58|85.71|83.51|0
1623900300000|2021-06-17 03:25:00|86.17|83.97|86.62|84.42|86.62|84.42|86.01|83.81|0
1623900600000|2021-06-17 03:30:00|86.47|84.27|85.55|83.35|86.62|84.42|85.33|83.13|0
1623900900000|2021-06-17 03:35:00|85.86|83.66|85.7|83.5|86.01|83.81|85.4|83.2|0
1623901200000|2021-06-17 03:40:00|85.85|83.65|86|83.8|86|83.8|85.7|83.5|0
1623901500000|2021-06-17 03:45:00|85.85|83.65|85.54|83.34|86|83.8|85.39|83.19|0
1623901800000|2021-06-17 03:50:00|85.69|83.49|85.09|82.89|86|83.8|84.79|82.59|0
1623902100000|2021-06-17 03:55:00|84.93|82.73|85.69|83.49|85.69|83.49|84.93|82.73|0
1623902400000|2021-06-17 04:00:00|85.61|83.41|85.38|83.18|85.99|83.79|85.38|83.18|0
1623902700000|2021-06-17 04:05:00|85.53|83.33|85.83|83.63|85.99|83.79|85.38|83.18|0
1623903000000|2021-06-17 04:10:00|85.98|83.78|86.13|83.93|86.29|84.09|85.98|83.78|0
1623903300000|2021-06-17 04:15:00|85.98|83.78|86.28|84.08|86.29|84.09|85.98|83.78|0
1623903600000|2021-06-17 04:20:00|86.36|84.16|86.28|84.08|86.59|84.39|86.28|84.08|0
1623903900000|2021-06-17 04:25:00|86.13|83.93|85.67|83.47|86.28|84.08|85.67|83.47|0
1623904200000|2021-06-17 04:30:00|85.82|83.62|85.51|83.31|85.82|83.62|85.36|83.16|0
1623904500000|2021-06-17 04:35:00|85.66|83.46|85.81|83.61|86.27|84.07|85.66|83.46|0
1623904800000|2021-06-17 04:40:00|85.66|83.46|85.51|83.31|85.81|83.61|85.51|83.31|0
1623905100000|2021-06-17 04:45:00|85.5|83.3|85.2|83|85.66|83.46|85.05|82.85|0
1623905400000|2021-06-17 04:50:00|85.35|83.15|85.12|82.92|85.5|83.3|85.12|82.92|0
1623905700000|2021-06-17 04:55:00|85.04|82.84|84.59|82.39|85.2|83|84.29|82.09|0
1623906000000|2021-06-17 05:00:00|84.74|82.54|84.13|81.93|85.04|82.84|84.13|81.93|0
1623906300000|2021-06-17 05:05:00|84.06|81.86|84.88|82.68|84.88|82.68|83.83|81.63|0
1623906600000|2021-06-17 05:10:00|84.73|82.53|84.73|82.53|84.88|82.68|84.58|82.38|0
1623906900000|2021-06-17 05:15:00|84.88|82.68|84.27|82.07|85.18|82.98|84.12|81.92|0
1623907200000|2021-06-17 05:20:00|84.42|82.22|85.02|82.82|85.33|83.13|84.27|82.07|0
1623907500000|2021-06-17 05:25:00|84.87|82.67|84.87|82.67|85.33|83.13|84.87|82.67|0
1623907800000|2021-06-17 05:30:00|84.72|82.52|84.11|81.91|85.02|82.82|84.11|81.91|0
1623908100000|2021-06-17 05:35:00|84.04|81.84|84.26|82.06|84.26|82.06|83.36|81.16|0
1623908400000|2021-06-17 05:40:00|84.11|81.91|84.86|82.66|84.86|82.66|83.96|81.76|0
1623908700000|2021-06-17 05:45:00|85.01|82.81|85.01|82.81|85.31|83.11|84.86|82.66|0
1623909000000|2021-06-17 05:50:00|84.86|82.66|84.09|81.89|85.16|82.96|83.93|81.73|0
1623909300000|2021-06-17 05:55:00|83.78|81.58|84.39|82.19|84.39|82.19|83.48|81.28|0
1623909600000|2021-06-17 06:00:00|84.23|82.03|86.68|84.48|87.14|84.94|83.93|81.73|0
1623909900000|2021-06-17 06:05:00|86.52|84.32|87.45|85.25|88.23|86.03|86.37|84.17|0
1623910200000|2021-06-17 06:10:00|87.6|85.4|87.45|85.25|88.38|86.18|86.83|84.63|0
1623910500000|2021-06-17 06:15:00|87.6|85.4|88.06|85.86|88.22|86.02|86.83|84.63|0
1623910800000|2021-06-17 06:20:00|87.91|85.71|86.97|84.77|88.22|86.02|86.97|84.77|0
1623911100000|2021-06-17 06:25:00|87.05|84.85|86.35|84.15|87.05|84.85|85.13|82.93|0
1623911400000|2021-06-17 06:30:00|86.2|84|87.43|85.23|87.43|85.23|86.2|84|0
1623911700000|2021-06-17 06:35:00|87.59|85.39|88.36|86.16|88.52|86.32|87.27|85.07|0
1623912000000|2021-06-17 06:40:00|88.52|86.32|87.58|85.38|88.75|86.55|87.58|85.38|0
1623912300000|2021-06-17 06:45:00|87.74|85.54|87.58|85.38|88.83|86.63|87.27|85.07|0
1623912600000|2021-06-17 06:50:00|87.5|85.3|86.8|84.6|87.5|85.3|85.57|83.37|0
1623912900000|2021-06-17 06:55:00|86.65|84.45|86.18|83.98|86.8|84.6|85.57|83.37|0
1623913200000|2021-06-17 07:00:00|86.26|84.06|85.44|83.24|87.26|85.06|82.5|80.3|0
1623913500000|2021-06-17 07:05:00|84.78|82.98|84.04|82.24|86|84.2|83.87|82.07|0
1623913800000|2021-06-17 07:10:00|84.2|82.4|84.5|82.7|85.88|84.08|84.19|82.39|0
1623914100000|2021-06-17 07:15:00|84.34|82.54|83.58|81.78|85.19|83.39|83.28|81.48|0
1623914400000|2021-06-17 07:20:00|83.66|81.86|83.96|82.16|84.19|82.39|82.67|80.87|0
1623914700000|2021-06-17 07:25:00|84.03|82.23|83.88|82.08|84.19|82.39|82.82|81.02|0
1623915000000|2021-06-17 07:30:00|84.03|82.23|83.87|82.07|84.64|82.84|83.72|81.92|0
1623915300000|2021-06-17 07:35:00|83.72|81.92|85.25|83.45|85.25|83.45|83.72|81.92|0
1623915600000|2021-06-17 07:40:00|85.17|83.37|85.55|83.75|85.55|83.75|84.48|82.68|0
1623915900000|2021-06-17 07:45:00|85.4|83.6|85.39|83.59|85.55|83.75|84.17|82.37|0
1623916200000|2021-06-17 07:50:00|85.55|83.75|87.02|85.22|87.25|85.45|85.24|83.44|0
1623916500000|2021-06-17 07:55:00|87.09|85.29|86.78|84.98|87.25|85.45|86|84.2|0
1623916800000|2021-06-17 08:00:00|86.47|84.67|83.1|81.3|86.47|84.67|82.95|81.15|0
1623917100000|2021-06-17 08:05:00|83.25|81.45|83.7|81.9|84|82.2|82.64|80.84|0
1623917400000|2021-06-17 08:10:00|83.85|82.05|84.46|82.66|84.46|82.66|83.7|81.9|0
1623917700000|2021-06-17 08:15:00|84.3|82.5|85.68|83.88|85.99|84.19|84.3|82.5|0
1623918000000|2021-06-17 08:20:00|85.53|83.73|85.22|83.42|87.54|85.74|85.22|83.42|0
1623918300000|2021-06-17 08:25:00|85.06|83.26|84.83|83.03|85.52|83.72|84.68|82.88|0
1623918600000|2021-06-17 08:30:00|84.91|83.11|85.06|83.26|85.21|83.41|84.45|82.65|0
1623918900000|2021-06-17 08:35:00|85.21|83.41|86.9|85.1|87.37|85.57|85.21|83.41|0
1623919200000|2021-06-17 08:40:00|86.75|84.95|87.68|85.88|88.31|86.51|86.75|84.95|0
1623919500000|2021-06-17 08:45:00|87.84|86.04|87.68|85.88|88.78|86.98|87.36|85.56|0
1623919800000|2021-06-17 08:50:00|87.52|85.72|88.61|86.81|88.61|86.81|87.52|85.72|0
1623920100000|2021-06-17 08:55:00|88.69|86.89|87.51|85.71|88.77|86.97|87.51|85.71|0
1623920400000|2021-06-17 09:00:00|87.6|85.8|86.11|84.31|87.67|85.87|85.96|84.16|0
1623920700000|2021-06-17 09:05:00|85.96|84.16|85.34|83.54|86.11|84.31|85.19|83.39|0
1623921000000|2021-06-17 09:10:00|85.42|83.62|85.49|83.69|85.8|84|85.03|83.23|0
1623921300000|2021-06-17 09:15:00|85.34|83.54|83.8|82|85.49|83.69|83.8|82|0
1623921600000|2021-06-17 09:20:00|84.11|82.31|84.56|82.76|85.02|83.22|83.96|82.16|0
1623921900000|2021-06-17 09:25:00|84.49|82.69|84.56|82.76|85.17|83.37|83.8|82|0
1623922200000|2021-06-17 09:30:00|84.71|82.91|85.78|83.98|85.94|84.14|84.56|82.76|0
1623922500000|2021-06-17 09:35:00|85.63|83.83|84.4|82.6|85.63|83.83|84.4|82.6|0
1623922800000|2021-06-17 09:40:00|84.55|82.75|84.7|82.9|85.55|83.75|84.25|82.45|0
1623923100000|2021-06-17 09:45:00|84.63|82.83|84.24|82.44|85.01|83.21|84.09|82.29|0
1623923400000|2021-06-17 09:50:00|84.39|82.59|84.24|82.44|84.85|83.05|84.09|82.29|0
1623923700000|2021-06-17 09:55:00|84.09|82.29|83.47|81.67|84.09|82.29|83.17|81.37|0
1623924000000|2021-06-17 10:00:00|83.63|81.83|83.32|81.52|83.63|81.83|83.17|81.37|0
1623924300000|2021-06-17 10:05:00|83.17|81.37|83.47|81.67|83.92|82.12|83.17|81.37|0
1623924600000|2021-06-17 10:10:00|83.16|81.36|82.86|81.06|83.47|81.67|82.56|80.76|0
1623924900000|2021-06-17 10:15:00|82.71|80.91|83.16|81.36|83.16|81.36|82.56|80.76|0
1623925200000|2021-06-17 10:20:00|83.01|81.21|83.3|81.5|83.31|81.51|82.55|80.75|0
1623925500000|2021-06-17 10:25:00|83.15|81.35|83.76|81.96|84.06|82.26|82.85|81.05|0
1623925800000|2021-06-17 10:30:00|83.91|82.11|84.67|82.87|85.06|83.26|83.76|81.96|0
1623926100000|2021-06-17 10:35:00|84.82|83.02|84.97|83.17|85.21|83.41|84.67|82.87|0
1623926400000|2021-06-17 10:40:00|85.13|83.33|85.74|83.94|85.74|83.94|84.66|82.86|0
1623926700000|2021-06-17 10:45:00|85.89|84.09|84.51|82.71|86.05|84.25|84.51|82.71|0
1623927000000|2021-06-17 10:50:00|84.66|82.86|84.2|82.4|85.27|83.47|84.2|82.4|0
1623927300000|2021-06-17 10:55:00|84.04|82.24|83.89|82.09|84.04|82.24|83.44|81.64|0
1623927600000|2021-06-17 11:00:00|83.58|81.78|82.82|81.02|83.58|81.78|82.52|80.72|0
1623927900000|2021-06-17 11:05:00|82.52|80.72|80.57|78.77|82.52|80.72|80.35|78.55|0
1623928200000|2021-06-17 11:10:00|80.42|78.62|80.27|78.47|81.17|79.37|79.68|77.88|0
1623928500000|2021-06-17 11:15:00|80.57|78.77|80.71|78.91|81.76|79.96|80.2|78.4|0
1623928800000|2021-06-17 11:20:00|80.57|78.77|79.97|78.17|80.86|79.06|79.67|77.87|0
1623929100000|2021-06-17 11:25:00|80.05|78.25|79.82|78.02|80.71|78.91|79.52|77.72|0
1623929400000|2021-06-17 11:30:00|79.97|78.17|80.41|78.61|80.71|78.91|79.96|78.16|0
1623929700000|2021-06-17 11:35:00|80.56|78.76|80.18|78.38|80.7|78.9|79.81|78.01|0
1623930000000|2021-06-17 11:40:00|80.25|78.45|81.07|79.27|81.14|79.34|79.81|78.01|0
1623930300000|2021-06-17 11:45:00|81|79.2|81.29|79.49|81.74|79.94|80.99|79.19|0
1623930600000|2021-06-17 11:50:00|81.44|79.64|82.04|80.24|82.49|80.69|81.29|79.49|0
1623930900000|2021-06-17 11:55:00|82.19|80.39|84.61|82.81|84.77|82.97|82.19|80.39|0
1623931200000|2021-06-17 12:00:00|84.46|82.66|82.78|80.98|84.77|82.97|82.63|80.83|0
1623931500000|2021-06-17 12:05:00|82.86|81.06|82.78|80.98|83.24|81.44|82.18|80.38|0
1623931800000|2021-06-17 12:10:00|82.63|80.83|83.69|81.89|83.99|82.19|82.63|80.83|0
1623932100000|2021-06-17 12:15:00|83.53|81.73|85.21|83.41|85.21|83.41|83.23|81.43|0
1623932400000|2021-06-17 12:20:00|85.37|83.57|87.3|85.5|87.53|85.73|85.37|83.57|0
1623932700000|2021-06-17 12:25:00|87.38|85.58|86.37|84.57|87.38|85.58|86.13|84.33|0
1623933000000|2021-06-17 12:30:00|86.29|84.49|83.98|82.18|86.37|84.57|83.83|82.03|0
1623933300000|2021-06-17 12:35:00|84.13|82.33|84.59|82.79|84.89|83.09|83.52|81.72|0
1623933600000|2021-06-17 12:40:00|84.74|82.94|84.58|82.78|85.35|83.55|84.13|82.33|0
1623933900000|2021-06-17 12:45:00|84.74|82.94|83.21|81.41|84.89|83.09|83.06|81.26|0
1623934200000|2021-06-17 12:50:00|83.36|81.56|83.66|81.86|83.97|82.17|82.75|80.95|0
1623934500000|2021-06-17 12:55:00|83.51|81.71|83.5|81.7|84.57|82.77|83.35|81.55|0
1623934800000|2021-06-17 13:00:00|83.35|81.55|82.74|80.94|83.81|82.01|82.59|80.79|0
1623935100000|2021-06-17 13:05:00|82.67|80.87|81.54|79.74|82.74|80.94|81.54|79.74|0
1623935400000|2021-06-17 13:10:00|81.39|79.59|80.49|78.69|81.61|79.81|80.04|78.24|0
1623935700000|2021-06-17 13:15:00|80.34|78.54|80.04|78.24|80.78|78.98|79.45|77.65|0
1623936000000|2021-06-17 13:20:00|79.89|78.09|79.15|77.35|80.19|78.39|78.86|77.06|0
1623936300000|2021-06-17 13:25:00|79|77.2|78.12|76.32|79.44|77.64|77.68|75.88|0
1623936600000|2021-06-17 13:30:00|77.97|76.17|72.93|71.13|77.97|76.17|72.93|71.13|0
1623936900000|2021-06-17 13:35:00|73.07|71.27|69.94|68.14|73.07|71.27|69.28|67.48|0
1623937200000|2021-06-17 13:40:00|70.08|68.28|75.48|73.68|75.77|73.97|69.8|68|0
1623937500000|2021-06-17 13:45:00|75.33|73.53|75.91|74.11|76.35|74.55|74.75|72.95|0
1623937800000|2021-06-17 13:50:00|76.06|74.26|73.24|71.44|76.06|74.26|73.24|71.44|0
1623938100000|2021-06-17 13:55:00|73.09|71.29|74.83|73.03|75.71|73.91|72.66|70.86|0
1623938400000|2021-06-17 14:00:00|74.61|72.81|72.36|70.56|74.61|72.81|72.22|70.42|0
1623938700000|2021-06-17 14:05:00|71.93|70.13|77.22|75.42|77.22|75.42|71.36|69.56|0
1623939000000|2021-06-17 14:10:00|77.08|75.28|76.92|75.12|78.57|76.77|76.63|74.83|0
1623939300000|2021-06-17 14:15:00|77.07|75.27|74.41|72.61|77.45|75.65|74.41|72.61|0
1623939600000|2021-06-17 14:20:00|74.27|72.47|73.83|72.03|75.07|73.27|73.39|71.59|0
1623939900000|2021-06-17 14:25:00|73.97|72.17|72.46|70.66|74.12|72.32|71.81|70.01|0
1623940200000|2021-06-17 14:30:00|72.17|70.37|69.45|67.65|72.31|70.51|69.45|67.65|0
1623940500000|2021-06-17 14:35:00|69.3|67.5|68.32|66.52|69.59|67.79|67.07|65.27|0
1623940800000|2021-06-17 14:40:00|68.18|66.38|68.17|66.37|68.88|67.08|67.76|65.96|0
1623941100000|2021-06-17 14:45:00|67.97|66.17|70.15|68.35|71.15|69.35|67.61|65.81|0
1623941400000|2021-06-17 14:50:00|70.29|68.49|71.72|69.92|72.01|70.21|69.58|67.78|0
1623941700000|2021-06-17 14:55:00|71.86|70.06|73.02|71.22|73.9|72.1|71.43|69.63|0
1623942000000|2021-06-17 15:00:00|72.73|70.93|73.46|71.66|73.6|71.8|72.58|70.78|0
1623942300000|2021-06-17 15:05:00|73.16|71.36|73.89|72.09|74.34|72.54|72.73|70.93|0
1623942600000|2021-06-17 15:10:00|74.19|72.39|76.11|74.31|76.42|74.62|73.89|72.09|0
1623942900000|2021-06-17 15:15:00|75.67|73.87|72.72|70.92|75.82|74.02|72.72|70.92|0
1623943200000|2021-06-17 15:20:00|72.86|71.06|73.88|72.08|74.33|72.53|72.72|70.92|0
1623943500000|2021-06-17 15:25:00|74.03|72.23|71.99|70.19|74.77|72.97|71.55|69.75|0
1623943800000|2021-06-17 15:30:00|71.7|69.9|69.69|67.89|71.98|70.18|69.27|67.47|0
1623944100000|2021-06-17 15:35:00|69.55|67.75|69.26|67.46|69.97|68.17|68.7|66.9|0
1623944400000|2021-06-17 15:40:00|69.12|67.32|70.11|68.31|70.54|68.74|69.12|67.32|0
1623944700000|2021-06-17 15:45:00|69.97|68.17|68.32|66.52|70.11|68.31|68.18|66.38|0
1623945000000|2021-06-17 15:50:00|68.46|66.66|72.06|70.26|73.09|71.29|68.46|66.66|0
1623945300000|2021-06-17 15:55:00|71.91|70.11|75.62|73.82|76.23|74.43|71.91|70.11|0
1623945600000|2021-06-17 16:00:00|76|74.2|75.47|73.67|76.83|75.03|74.95|73.15|0
1623945900000|2021-06-17 16:05:00|75.32|73.52|77.44|75.64|77.9|76.1|75.32|73.52|0
1623946200000|2021-06-17 16:10:00|77.13|75.33|76.45|74.65|77.89|76.09|75.91|74.11|0
1623946500000|2021-06-17 16:15:00|76.67|74.87|82.25|80.45|82.41|80.61|76.67|74.87|0
1623946800000|2021-06-17 16:20:00|82.41|80.61|90.62|88.82|91.26|89.46|82.25|80.45|0
1623947100000|2021-06-17 16:25:00|90.22|88.42|89.42|87.62|90.61|88.81|88.07|86.27|0
1623947400000|2021-06-17 16:30:00|89.65|87.85|87.12|85.32|91.74|89.94|87.12|85.32|0
1623947700000|2021-06-17 16:35:00|87.28|85.48|82.47|80.67|87.52|85.72|82.31|80.51|0
1623948000000|2021-06-17 16:40:00|82.31|80.51|81.84|80.04|82.78|80.98|80.91|79.11|0
1623948300000|2021-06-17 16:45:00|81.77|79.97|81.68|79.88|82.77|80.97|81.22|79.42|0
1623948600000|2021-06-17 16:50:00|81.84|80.04|79.83|78.03|82.77|80.97|79.22|77.42|0
1623948900000|2021-06-17 16:55:00|79.98|78.18|78.23|76.43|80.6|78.8|78.16|76.36|0
1623949200000|2021-06-17 17:00:00|78.16|76.36|75.76|73.96|78.31|76.51|75.17|73.37|0
1623949500000|2021-06-17 17:05:00|75.46|73.66|72.82|71.02|75.76|73.96|72.53|70.73|0
1623949800000|2021-06-17 17:10:00|72.97|71.17|72.86|71.06|75.81|74.01|71.84|70.04|0
1623950100000|2021-06-17 17:15:00|72.71|70.91|73.29|71.49|73.44|71.64|71.98|70.18|0
1623950400000|2021-06-17 17:20:00|72.86|71.06|72.56|70.76|73.29|71.49|71.83|70.03|0
1623950700000|2021-06-17 17:25:00|72.41|70.61|70.68|68.88|73.14|71.34|70.68|68.88|0
1623951000000|2021-06-17 17:30:00|70.82|69.02|69.96|68.16|71.54|69.74|69.67|67.87|0
1623951300000|2021-06-17 17:35:00|69.81|68.01|69.95|68.15|70.53|68.73|69.67|67.87|0
1623951600000|2021-06-17 17:40:00|69.81|68.01|69.1|67.3|70.24|68.44|68.82|67.02|0
1623951900000|2021-06-17 17:45:00|68.96|67.16|69.09|67.29|69.74|67.94|68.67|66.87|0
1623952200000|2021-06-17 17:50:00|68.95|67.15|70.95|69.15|70.95|69.15|68.81|67.01|0
1623952500000|2021-06-17 17:55:00|71.09|69.29|70.8|69|72.25|70.45|70.37|68.57|0
1623952800000|2021-06-17 18:00:00|70.66|68.86|70.8|69|72.24|70.44|69.94|68.14|0
1623953100000|2021-06-17 18:05:00|70.94|69.14|72.68|70.88|72.68|70.88|70.22|68.42|0
1623953400000|2021-06-17 18:10:00|72.39|70.59|71.08|69.28|72.39|70.59|70.65|68.85|0
1623953700000|2021-06-17 18:15:00|70.79|68.99|70.93|69.13|71.44|69.64|70.36|68.56|0
1623954000000|2021-06-17 18:20:00|70.79|68.99|71.36|69.56|72.09|70.29|70.79|68.99|0
1623954300000|2021-06-17 18:25:00|71.5|69.7|70.64|68.84|71.65|69.85|69.92|68.12|0
1623954600000|2021-06-17 18:30:00|70.49|68.69|71.93|70.13|72.95|71.15|70.49|68.69|0
1623954900000|2021-06-17 18:35:00|71.86|70.06|72.95|71.15|73.03|71.23|71.64|69.84|0
1623955200000|2021-06-17 18:40:00|72.66|70.86|71.64|69.84|73.1|71.3|71.49|69.69|0
1623955500000|2021-06-17 18:45:00|71.78|69.98|73.09|71.29|73.38|71.58|71.35|69.55|0
1623955800000|2021-06-17 18:50:00|72.94|71.14|73.09|71.29|73.97|72.17|72.8|71|0
1623956100000|2021-06-17 18:55:00|73.23|71.43|73.08|71.28|73.38|71.58|71.77|69.97|0
1623956400000|2021-06-17 19:00:00|72.65|70.85|70.47|68.67|74.26|72.46|70.33|68.53|0
1623956700000|2021-06-17 19:05:00|70.61|68.81|70.61|68.81|71.62|69.82|70.33|68.53|0
1623957000000|2021-06-17 19:10:00|70.54|68.74|67.77|65.97|70.9|69.1|67.77|65.97|0
1623957300000|2021-06-17 19:15:00|67.91|66.11|68.33|66.53|68.9|67.1|67.91|66.11|0
1623957600000|2021-06-17 19:20:00|68.19|66.39|69.46|67.66|69.6|67.8|67.91|66.11|0
1623957900000|2021-06-17 19:25:00|69.32|67.52|68.61|66.81|69.32|67.52|68.33|66.53|0
1623958200000|2021-06-17 19:30:00|68.46|66.66|68.6|66.8|69.31|67.51|67.76|65.96|0
1623958500000|2021-06-17 19:35:00|68.74|66.94|67.34|65.54|69.59|67.79|67.06|65.26|0
1623958800000|2021-06-17 19:40:00|67.2|65.4|68.03|66.23|68.17|66.37|66.5|64.7|0
1623959100000|2021-06-17 19:45:00|68.17|66.37|67.47|65.67|69.16|67.36|66.36|64.56|0
1623959400000|2021-06-17 19:50:00|66.64|64.84|69.58|67.78|70.15|68.35|66.5|64.7|0
1623959700000|2021-06-17 19:55:00|69.72|67.92|72.9|71.1|72.9|71.1|69.15|67.35|0
1623960000000|2021-06-17 20:00:00|71.88|70.08|71.44|69.64|72.17|70.37|70.29|68.49|0
1623960300000|2021-06-17 20:05:00|71.59|69.79|71.44|69.64|71.73|69.93|70.72|68.92|0
1623960600000|2021-06-17 20:10:00|71.37|69.57|71.36|69.56|71.65|69.85|71|69.2|0
1623960900000|2021-06-17 20:15:00|71.78|69.58|71.91|69.71|71.93|69.73|71.63|69.43|0
1623961200000|2021-06-17 20:20:00|71.93|69.73|71.96|69.76|72.17|69.97|71.82|69.62|0
1623961500000|2021-06-17 20:25:00|72.05|69.85|72.01|69.81|72.09|69.89|71.98|69.78|0
1623961800000|2021-06-17 20:30:00|71.84|69.64|70.83|68.63|71.84|69.64|70.83|68.63|0
1623962100000|2021-06-17 20:35:00|70.97|68.77|70.54|68.34|71.12|68.92|70.4|68.2|0
1623962400000|2021-06-17 20:40:00|70.4|68.2|70.54|68.34|70.54|68.34|69.82|67.62|0
1623962700000|2021-06-17 20:45:00|70.39|68.19|71.11|68.91|71.11|68.91|70.39|68.19|0
1623963000000|2021-06-17 20:50:00|71.25|69.05|70.82|68.62|71.83|69.63|70.82|68.62|0
1623963300000|2021-06-17 20:55:00|70.96|68.76|70.38|68.18|71.25|69.05|70.38|68.18|0
1623963600000|2021-06-17 21:00:00|70.49|68.29|70.95|68.75|71.41|69.21|70.49|68.29|0
1623963900000|2021-06-17 21:05:00|70.93|68.73|70.95|68.75|71.03|68.83|70.9|68.7|0
1623964200000|2021-06-17 21:10:00|70.92|68.72|70.94|68.74|70.99|68.79|70.9|68.7|0
1623964500000|2021-06-17 21:15:00|70.98|68.78|70.94|68.74|70.98|68.78|70.94|68.74|0
1623964800000|2021-06-17 21:20:00|70.96|68.76|70.94|68.74|70.96|68.76|70.94|68.74|0
1623965100000|2021-06-17 21:25:00|70.93|68.73|71.01|68.81|71.01|68.81|70.93|68.73|0
1623965400000|2021-06-17 21:30:00|70.97|68.77|70.91|68.71|71|68.8|70.87|68.67|0
1623965700000|2021-06-17 21:35:00|70.84|68.64|70.9|68.7|70.91|68.71|70.84|68.64|0
1623966000000|2021-06-17 21:40:00|70.97|68.77|70.92|68.72|70.97|68.77|70.9|68.7|0
1623966300000|2021-06-17 21:45:00|70.9|68.7|70.94|68.74|70.94|68.74|70.9|68.7|0
1623966600000|2021-06-17 21:50:00|70.92|68.72|70.98|68.78|70.98|68.78|70.92|68.72|0
1623966900000|2021-06-17 21:55:00|70.96|68.76|70.76|68.56|71.02|68.82|70.7|68.5|0
1623967200000|2021-06-17 22:00:00|70.49|68.29|69.98|67.78|70.84|68.64|69.7|67.5|0
1623967500000|2021-06-17 22:05:00|69.84|67.64|69.84|67.64|70.41|68.21|69.55|67.35|0
1623967800000|2021-06-17 22:10:00|69.69|67.49|70.26|68.06|70.26|68.06|69.69|67.49|0
1623968100000|2021-06-17 22:15:00|70.12|67.92|69.83|67.63|70.26|68.06|69.83|67.63|0
1623968400000|2021-06-17 22:20:00|69.69|67.49|69.68|67.48|69.83|67.63|69.54|67.34|0
1623968700000|2021-06-17 22:25:00|69.54|67.34|69.47|67.27|69.54|67.34|69.26|67.06|0
1623969000000|2021-06-17 22:30:00|69.4|67.2|69.39|67.19|69.68|67.48|69.25|67.05|0
1623969300000|2021-06-17 22:35:00|69.33|67.13|68.96|66.76|69.39|67.19|68.83|66.63|0
1623969600000|2021-06-17 22:40:00|68.82|66.62|68.96|66.76|69.53|67.33|68.82|66.62|0
1623969900000|2021-06-17 22:45:00|68.82|66.62|68.53|66.33|68.96|66.76|68.53|66.33|0
1623970200000|2021-06-17 22:50:00|68.39|66.19|68.39|66.19|68.39|66.19|68.25|66.05|0
1623970500000|2021-06-17 22:55:00|68.32|66.12|68.25|66.05|68.53|66.33|68.25|66.05|0
1623970800000|2021-06-17 23:00:00|68.39|66.19|68.95|66.75|69.09|66.89|68.39|66.19|0
1623971100000|2021-06-17 23:05:00|69.09|66.89|68.52|66.32|69.09|66.89|68.52|66.32|0
1623971400000|2021-06-17 23:10:00|68.45|66.25|68.38|66.18|68.94|66.74|68.38|66.18|0
1623971700000|2021-06-17 23:15:00|68.52|66.32|68.8|66.6|68.94|66.74|68.52|66.32|0
1623972000000|2021-06-17 23:20:00|68.94|66.74|69.08|66.88|69.22|67.02|68.94|66.74|0
1623972300000|2021-06-17 23:25:00|69.15|66.95|68.93|66.73|69.22|67.02|68.93|66.73|0
1623972600000|2021-06-17 23:30:00|69.07|66.87|69.64|67.44|69.64|67.44|69.07|66.87|0
1623972900000|2021-06-17 23:35:00|69.78|67.58|68.5|66.3|69.78|67.58|68.36|66.16|0
1623973200000|2021-06-17 23:40:00|68.64|66.44|69.06|66.86|69.06|66.86|68.22|66.02|0
1623973500000|2021-06-17 23:45:00|69.21|67.01|69.49|67.29|69.63|67.43|68.92|66.72|0
1623973800000|2021-06-17 23:50:00|69.63|67.43|70.34|68.14|70.63|68.43|69.63|67.43|0
1623974100000|2021-06-17 23:55:00|70.2|68|70.19|67.99|70.63|68.43|69.62|67.42|0
1623974400000|2021-06-18 00:00:00|70.62|68.42|71.34|69.14|72.07|69.87|70.34|68.14|0
1623974700000|2021-06-18 00:05:00|71.49|69.29|71.34|69.14|71.92|69.72|71.34|69.14|0
1623975000000|2021-06-18 00:10:00|71.48|69.28|70.9|68.7|71.77|69.57|70.76|68.56|0
1623975300000|2021-06-18 00:15:00|70.76|68.56|70.9|68.7|71.55|69.35|70.61|68.41|0
1623975600000|2021-06-18 00:20:00|71.19|68.99|69.46|67.26|71.19|68.99|69.46|67.26|0
1623975900000|2021-06-18 00:25:00|69.32|67.12|70.03|67.83|70.32|68.12|69.18|66.98|0
1623976200000|2021-06-18 00:30:00|69.89|67.69|70.25|68.05|70.46|68.26|69.6|67.4|0
1623976500000|2021-06-18 00:35:00|70.31|68.11|69.88|67.68|70.46|68.26|69.88|67.68|0
1623976800000|2021-06-18 00:40:00|70.02|67.82|69.02|66.82|70.02|67.82|68.88|66.68|0
1623977100000|2021-06-18 00:45:00|68.96|66.76|69.16|66.96|69.31|67.11|68.74|66.54|0
1623977400000|2021-06-18 00:50:00|69.24|67.04|69.59|67.39|69.73|67.53|69.02|66.82|0
1623977700000|2021-06-18 00:55:00|69.73|67.53|69.44|67.24|69.87|67.67|69.3|67.1|0
1623978000000|2021-06-18 01:00:00|69.3|67.1|69.58|67.38|69.58|67.38|69.16|66.96|0
1623978300000|2021-06-18 01:05:00|69.72|67.52|68.94|66.74|69.72|67.52|68.87|66.67|0
1623978600000|2021-06-18 01:10:00|68.87|66.67|69.43|67.23|69.43|67.23|68.72|66.52|0
1623978900000|2021-06-18 01:15:00|69.57|67.37|69.86|67.66|69.93|67.73|69.15|66.95|0
1623979200000|2021-06-18 01:20:00|70.14|67.94|69.93|67.73|70.28|68.08|69.85|67.65|0
1623979500000|2021-06-18 01:25:00|70|67.8|69.85|67.65|70|67.8|69.56|67.36|0
1623979800000|2021-06-18 01:30:00|69.99|67.79|69.13|66.93|70.28|68.08|68.99|66.79|0
1623980100000|2021-06-18 01:35:00|68.99|66.79|68.42|66.22|68.99|66.79|68.28|66.08|0
1623980400000|2021-06-18 01:40:00|68.36|66.16|68|65.8|68.56|66.36|67.86|65.66|0
1623980700000|2021-06-18 01:45:00|67.86|65.66|68.28|66.08|68.28|66.08|67.58|65.38|0
1623981000000|2021-06-18 01:50:00|68.14|65.94|68.27|66.07|68.28|66.08|67.99|65.79|0
1623981300000|2021-06-18 01:55:00|68.21|66.01|68.41|66.21|68.48|66.28|67.99|65.79|0
1623981600000|2021-06-18 02:00:00|68.55|66.35|68.41|66.21|68.55|66.35|67.99|65.79|0
1623981900000|2021-06-18 02:05:00|68.27|66.07|68.12|65.92|68.41|66.21|68.12|65.92|0
1623982200000|2021-06-18 02:10:00|67.98|65.78|68.68|66.48|68.68|66.48|67.98|65.78|0
1623982500000|2021-06-18 02:15:00|68.76|66.56|68.26|66.06|68.76|66.56|68.26|66.06|0
1623982800000|2021-06-18 02:20:00|68.12|65.92|68.11|65.91|68.26|66.06|67.98|65.78|0
1623983100000|2021-06-18 02:25:00|67.97|65.77|67.97|65.77|68.25|66.05|67.83|65.63|0
1623983400000|2021-06-18 02:30:00|68.11|65.91|67.97|65.77|68.39|66.19|67.97|65.77|0
1623983700000|2021-06-18 02:35:00|68.04|65.84|68.24|66.04|68.39|66.19|68.04|65.84|0
1623984000000|2021-06-18 02:40:00|68.32|66.12|68.66|66.46|69.09|66.89|68.24|66.04|0
1623984300000|2021-06-18 02:45:00|68.6|66.4|68.66|66.46|68.74|66.54|68.52|66.32|0
1623984600000|2021-06-18 02:50:00|68.52|66.32|68.52|66.32|68.8|66.6|68.52|66.32|0
1623984900000|2021-06-18 02:55:00|68.37|66.17|68.65|66.45|68.66|66.46|68.37|66.17|0
1623985200000|2021-06-18 03:00:00|68.51|66.31|68.65|66.45|68.79|66.59|68.44|66.24|0
1623985500000|2021-06-18 03:05:00|68.72|66.52|68.58|66.38|68.79|66.59|68.51|66.31|0
1623985800000|2021-06-18 03:10:00|68.51|66.31|68.08|65.88|68.58|66.38|68.08|65.88|0
1623986100000|2021-06-18 03:15:00|67.94|65.74|68.36|66.16|68.36|66.16|67.94|65.74|0
1623986400000|2021-06-18 03:20:00|68.29|66.09|68.36|66.16|68.5|66.3|68.07|65.87|0
1623986700000|2021-06-18 03:25:00|68.5|66.3|68.49|66.29|68.64|66.44|68.35|66.15|0
1623987000000|2021-06-18 03:30:00|68.35|66.15|68.49|66.29|68.71|66.51|68.35|66.15|0
1623987300000|2021-06-18 03:35:00|68.42|66.22|68.35|66.15|68.63|66.43|68.35|66.15|0
1623987600000|2021-06-18 03:40:00|68.49|66.29|68.2|66|68.49|66.29|68.06|65.86|0
1623987900000|2021-06-18 03:45:00|68.34|66.14|68.34|66.14|68.34|66.14|68.2|66|0
1623988200000|2021-06-18 03:50:00|68.27|66.07|68.48|66.28|68.62|66.42|68.2|66|0
1623988500000|2021-06-18 03:55:00|68.62|66.42|68.9|66.7|68.9|66.7|68.48|66.28|0
1623988800000|2021-06-18 04:00:00|68.97|66.77|69.89|67.69|70.03|67.83|68.97|66.77|0
1623989100000|2021-06-18 04:05:00|69.75|67.55|70.03|67.83|70.03|67.83|69.6|67.4|0
1623989400000|2021-06-18 04:10:00|70.17|67.97|70.03|67.83|70.17|67.97|69.89|67.69|0
1623989700000|2021-06-18 04:15:00|70.17|67.97|70.17|67.97|70.46|68.26|70.17|67.97|0
1623990000000|2021-06-18 04:20:00|70.1|67.9|70.16|67.96|70.31|68.11|70.02|67.82|0
1623990300000|2021-06-18 04:25:00|70.02|67.82|70.16|67.96|70.45|68.25|70.02|67.82|0
1623990600000|2021-06-18 04:30:00|70.3|68.1|70.16|67.96|70.3|68.1|70.16|67.96|0
1623990900000|2021-06-18 04:35:00|70.3|68.1|70.01|67.81|70.3|68.1|70.01|67.81|0
1623991200000|2021-06-18 04:40:00|69.87|67.67|69.58|67.38|69.87|67.67|69.44|67.24|0
1623991500000|2021-06-18 04:45:00|69.44|67.24|69.43|67.23|69.58|67.38|69.43|67.23|0
1623991800000|2021-06-18 04:50:00|69.58|67.38|69.43|67.23|69.58|67.38|69.29|67.09|0
1623992100000|2021-06-18 04:55:00|69.57|67.37|69.86|67.66|69.86|67.66|69.43|67.23|0
1623992400000|2021-06-18 05:00:00|69.71|67.51|70|67.8|70.14|67.94|69.71|67.51|0
1623992700000|2021-06-18 05:05:00|69.99|67.79|69.99|67.79|70.14|67.94|69.99|67.79|0
1623993000000|2021-06-18 05:10:00|69.92|67.72|70.13|67.93|70.13|67.93|69.7|67.5|0
1623993300000|2021-06-18 05:15:00|69.99|67.79|69.99|67.79|70.13|67.93|69.99|67.79|0
1623993600000|2021-06-18 05:20:00|69.84|67.64|69.98|67.78|69.98|67.78|69.84|67.64|0
1623993900000|2021-06-18 05:25:00|69.84|67.64|69.84|67.64|69.98|67.78|69.84|67.64|0
1623994200000|2021-06-18 05:30:00|69.98|67.78|69.98|67.78|69.98|67.78|69.69|67.49|0
1623994500000|2021-06-18 05:35:00|69.83|67.63|69.83|67.63|70.12|67.92|69.83|67.63|0
1623994800000|2021-06-18 05:40:00|69.69|67.49|69.11|66.91|69.76|67.56|69.11|66.91|0
1623995100000|2021-06-18 05:45:00|69.26|67.06|69.11|66.91|69.54|67.34|68.97|66.77|0
1623995400000|2021-06-18 05:50:00|68.97|66.77|69.11|66.91|69.11|66.91|68.82|66.62|0
1623995700000|2021-06-18 05:55:00|69.25|67.05|69.25|67.05|69.25|67.05|68.68|66.48|0
1623996000000|2021-06-18 06:00:00|69.39|67.19|69.38|67.18|70.24|68.04|69.38|67.18|0
1623996300000|2021-06-18 06:05:00|69.24|67.04|69.95|67.75|70.1|67.9|69.1|66.9|0
1623996600000|2021-06-18 06:10:00|70.1|67.9|69.52|67.32|70.31|68.11|69.38|67.18|0
1623996900000|2021-06-18 06:15:00|69.66|67.46|69.23|67.03|69.81|67.61|69.09|66.89|0
1623997200000|2021-06-18 06:20:00|69.09|66.89|69.37|67.17|69.66|67.46|68.95|66.75|0
1623997500000|2021-06-18 06:25:00|69.23|67.03|69.23|67.03|69.66|67.46|69.08|66.88|0
1623997800000|2021-06-18 06:30:00|69.3|67.1|69.94|67.74|70.08|67.88|69.23|67.03|0
1623998100000|2021-06-18 06:35:00|69.79|67.59|70.08|67.88|70.08|67.88|69.65|67.45|0
1623998400000|2021-06-18 06:40:00|69.93|67.73|70.07|67.87|70.22|68.02|69.93|67.73|0
1623998700000|2021-06-18 06:45:00|69.93|67.73|70.21|68.01|70.22|68.02|69.78|67.58|0
1623999000000|2021-06-18 06:50:00|70.07|67.87|69.64|67.44|70.36|68.16|69.64|67.44|0
1623999300000|2021-06-18 06:55:00|69.78|67.58|69.78|67.58|70.07|67.87|69.63|67.43|0
1623999600000|2021-06-18 07:00:00|69.92|67.72|69.35|67.15|70.35|68.15|68.93|66.73|0
1623999900000|2021-06-18 07:05:00|69.3|67.5|68.72|66.92|69.3|67.5|68.58|66.78|0
1624000200000|2021-06-18 07:10:00|68.86|67.06|68.94|67.14|69.15|67.35|68.58|66.78|0
1624000500000|2021-06-18 07:15:00|68.86|67.06|69|67.2|69.72|67.92|68.72|66.92|0
1624000800000|2021-06-18 07:20:00|69.14|67.34|68.57|66.77|69.29|67.49|68.57|66.77|0
1624001100000|2021-06-18 07:25:00|68.71|66.91|69|67.2|69.14|67.34|68.36|66.56|0
1624001400000|2021-06-18 07:30:00|68.99|67.19|69.85|68.05|69.86|68.06|68.99|67.19|0
1624001700000|2021-06-18 07:35:00|70|68.2|70.29|68.49|70.43|68.63|69.56|67.76|0
1624002000000|2021-06-18 07:40:00|70.43|68.63|71.15|69.35|71.45|69.65|70.43|68.63|0
1624002300000|2021-06-18 07:45:00|71.3|69.5|71.74|69.94|72.03|70.23|71.15|69.35|0
1624002600000|2021-06-18 07:50:00|71.88|70.08|71.29|69.49|71.88|70.08|71.29|69.49|0
1624002900000|2021-06-18 07:55:00|71.44|69.64|72.17|70.37|72.61|70.81|70.86|69.06|0
1624003200000|2021-06-18 08:00:00|72.25|70.45|71.29|69.49|72.25|70.45|70.85|69.05|0
1624003500000|2021-06-18 08:05:00|71.43|69.63|71.43|69.63|72.02|70.22|71.14|69.34|0
1624003800000|2021-06-18 08:10:00|71.28|69.48|71.57|69.77|71.58|69.78|70.99|69.19|0
1624004100000|2021-06-18 08:15:00|71.72|69.92|70.84|69.04|71.87|70.07|70.84|69.04|0
1624004400000|2021-06-18 08:20:00|70.99|69.19|71.28|69.48|71.86|70.06|70.84|69.04|0
1624004700000|2021-06-18 08:25:00|71.35|69.55|70.98|69.18|71.42|69.62|70.98|69.18|0
1624005000000|2021-06-18 08:30:00|71.13|69.33|70.98|69.18|71.42|69.62|70.83|69.03|0
1624005300000|2021-06-18 08:35:00|70.83|69.03|71.05|69.25|71.27|69.47|70.69|68.89|0
1624005600000|2021-06-18 08:40:00|70.97|69.17|70.68|68.88|71.27|69.47|70.68|68.88|0
1624005900000|2021-06-18 08:45:00|70.53|68.73|70.97|69.17|71.26|69.46|70.53|68.73|0
1624006200000|2021-06-18 08:50:00|70.9|69.1|71.4|69.6|71.7|69.9|70.68|68.88|0
1624006500000|2021-06-18 08:55:00|71.26|69.46|71.25|69.45|71.55|69.75|70.82|69.02|0
1624006800000|2021-06-18 09:00:00|71.4|69.6|71.69|69.89|71.69|69.89|71.11|69.31|0
1624007100000|2021-06-18 09:05:00|71.77|69.97|70.95|69.15|71.98|70.18|70.95|69.15|0
1624007400000|2021-06-18 09:10:00|71.1|69.3|70.37|68.57|71.1|69.3|70.22|68.42|0
1624007700000|2021-06-18 09:15:00|70.51|68.71|70.22|68.42|70.51|68.71|70.08|68.28|0
1624008000000|2021-06-18 09:20:00|70.37|68.57|70.36|68.56|70.51|68.71|70.22|68.42|0
1624008300000|2021-06-18 09:25:00|70.22|68.42|70.5|68.7|70.51|68.71|70.07|68.27|0
1624008600000|2021-06-18 09:30:00|70.36|68.56|70.94|69.14|71.23|69.43|70.21|68.41|0
1624008900000|2021-06-18 09:35:00|71.08|69.28|70.43|68.63|71.08|69.28|70.35|68.55|0
1624009200000|2021-06-18 09:40:00|70.35|68.55|69.99|68.19|70.64|68.84|69.92|68.12|0
1624009500000|2021-06-18 09:45:00|70.06|68.26|70.13|68.33|70.35|68.55|69.91|68.11|0
1624009800000|2021-06-18 09:50:00|70.06|68.26|70.63|68.83|71.81|70.01|70.06|68.26|0
1624010100000|2021-06-18 09:55:00|70.49|68.69|70.63|68.83|70.92|69.12|70.49|68.69|0
1624010400000|2021-06-18 10:00:00|70.92|69.12|72.09|70.29|72.54|70.74|70.63|68.83|0
1624010700000|2021-06-18 10:05:00|72.68|70.88|73.12|71.32|73.5|71.7|72.39|70.59|0
1624011000000|2021-06-18 10:10:00|73.2|71.4|73.87|72.07|74.17|72.37|72.98|71.18|0
1624011300000|2021-06-18 10:15:00|73.94|72.14|73.56|71.76|74.47|72.67|73.56|71.76|0
1624011600000|2021-06-18 10:20:00|73.42|71.62|73.26|71.46|74.46|72.66|72.82|71.02|0
1624011900000|2021-06-18 10:25:00|73.56|71.76|74.41|72.61|74.86|73.06|73.26|71.46|0
1624012200000|2021-06-18 10:30:00|74.49|72.69|74.64|72.84|75.15|73.35|74.41|72.61|0
1624012500000|2021-06-18 10:35:00|74.41|72.61|73.52|71.72|74.63|72.83|73.52|71.72|0
1624012800000|2021-06-18 10:40:00|73.37|71.57|73.52|71.72|74.11|72.31|73.23|71.43|0
1624013100000|2021-06-18 10:45:00|73.66|71.86|73.66|71.86|74.11|72.31|73.22|71.42|0
1624013400000|2021-06-18 10:50:00|73.81|72.01|74.99|73.19|74.99|73.19|73.37|71.57|0
1624013700000|2021-06-18 10:55:00|74.92|73.12|74.84|73.04|75.44|73.64|74.25|72.45|0
1624014000000|2021-06-18 11:00:00|74.69|72.89|76.33|74.53|76.33|74.53|74.24|72.44|0
1624014300000|2021-06-18 11:05:00|76.03|74.23|77.24|75.44|77.39|75.59|75.73|73.93|0
1624014600000|2021-06-18 11:10:00|77.31|75.51|77.54|75.74|78.45|76.65|77.31|75.51|0
1624014900000|2021-06-18 11:15:00|77.69|75.89|80.94|79.14|81.24|79.44|77.13|75.33|0
1624015200000|2021-06-18 11:20:00|81.09|79.29|82.62|80.82|82.77|80.97|81.09|79.29|0
1624015500000|2021-06-18 11:25:00|83.01|81.21|80.17|78.37|83.01|81.21|80.02|78.22|0
1624015800000|2021-06-18 11:30:00|80.25|78.45|80.02|78.22|81.08|79.28|79.42|77.62|0
1624016100000|2021-06-18 11:35:00|79.87|78.07|81.08|79.28|81.53|79.73|79.87|78.07|0
1624016400000|2021-06-18 11:40:00|81.16|79.36|82.76|80.96|83.07|81.27|80.62|78.82|0
1624016700000|2021-06-18 11:45:00|82.6|80.8|84.18|82.38|84.69|82.89|81.92|80.12|0
1624017000000|2021-06-18 11:50:00|84.34|82.54|83.41|81.61|84.72|82.92|83.26|81.46|0
1624017300000|2021-06-18 11:55:00|83.57|81.77|82.04|80.24|83.57|81.77|81.74|79.94|0
1624017600000|2021-06-18 12:00:00|82.2|80.4|86.49|84.69|86.65|84.85|82.2|80.4|0
1624017900000|2021-06-18 12:05:00|86.42|84.62|87.58|85.78|87.58|85.78|85.56|83.76|0
1624018200000|2021-06-18 12:10:00|88.21|86.41|90.57|88.77|90.96|89.16|86.91|85.11|0
1624018500000|2021-06-18 12:15:00|90.8|89|92.71|90.91|94.31|92.51|90.33|88.53|0
1624018800000|2021-06-18 12:20:00|92.55|90.75|97.07|95.27|101.22|99.42|92.55|90.75|0
1624019100000|2021-06-18 12:25:00|96.91|95.11|95.44|93.64|98.88|97.08|94.95|93.15|0
1624019400000|2021-06-18 12:30:00|95.36|93.56|95.4|93.6|97.69|95.89|94.48|92.68|0
1624019700000|2021-06-18 12:35:00|95.56|93.76|96.37|94.57|96.69|94.89|94.92|93.12|0
1624020000000|2021-06-18 12:40:00|97.02|95.22|98.81|97.01|100.05|98.25|96.53|94.73|0
1624020300000|2021-06-18 12:45:00|98.65|96.85|94.59|92.79|98.65|96.85|94.59|92.79|0
1624020600000|2021-06-18 12:50:00|94.75|92.95|93.47|91.67|95.87|94.07|93.47|91.67|0
1624020900000|2021-06-18 12:55:00|92.83|91.03|91.41|89.61|93.31|91.51|91.25|89.45|0
1624021200000|2021-06-18 13:00:00|91.56|89.76|93.38|91.58|94.82|93.02|91.09|89.29|0
1624021500000|2021-06-18 13:05:00|93.3|91.5|94.25|92.45|95.06|93.26|93.3|91.5|0
1624021800000|2021-06-18 13:10:00|94.57|92.77|94.09|92.29|95.7|93.9|93.45|91.65|0
1624022100000|2021-06-18 13:15:00|93.77|91.97|94.73|92.93|94.89|93.09|92.82|91.02|0
1624022400000|2021-06-18 13:20:00|94.57|92.77|97.8|96|98.78|96.98|94.57|92.77|0
1624022700000|2021-06-18 13:25:00|97.47|95.67|100.6|98.8|100.6|98.8|95.85|94.05|0
1624023000000|2021-06-18 13:30:00|98.94|97.14|99.27|97.47|103.61|101.81|96.17|94.37|0
1624023300000|2021-06-18 13:35:00|97.57|95.77|97.57|95.77|101.09|99.29|95.59|93.79|0
1624023600000|2021-06-18 13:40:00|97.9|96.1|92.73|90.93|100.08|98.28|92.73|90.93|0
1624023900000|2021-06-18 13:45:00|93.39|91.59|94.55|92.75|95.21|93.41|91.91|90.11|0
1624024200000|2021-06-18 13:50:00|94.71|92.91|103.86|102.06|103.86|102.06|94.55|92.75|0
1624024500000|2021-06-18 13:55:00|103.69|101.89|97.79|95.99|103.69|101.89|96.64|94.84|0
1624024800000|2021-06-18 14:00:00|98.13|96.33|104.73|102.93|104.73|102.93|96.64|94.84|0
1624025100000|2021-06-18 14:05:00|104.9|103.1|97.96|96.16|104.9|103.1|97.79|95.99|0
1624025400000|2021-06-18 14:10:00|98.12|96.32|97.95|96.15|101.65|99.85|97.45|95.65|0
1624025700000|2021-06-18 14:15:00|98.62|96.82|102.52|100.72|102.87|101.07|98.45|96.65|0
1624026000000|2021-06-18 14:20:00|102.87|101.07|101.32|99.52|104.59|102.79|98.95|97.15|0
1624026300000|2021-06-18 14:25:00|101.49|99.69|100.81|99.01|103.03|101.23|99.45|97.65|0
1624026600000|2021-06-18 14:30:00|100.98|99.18|100.46|98.66|106.51|104.71|100.29|98.49|0
1624026900000|2021-06-18 14:35:00|100.63|98.83|97.26|95.46|100.63|98.83|97.26|95.46|0
1624027200000|2021-06-18 14:40:00|97.43|95.63|98.37|96.57|101.14|99.34|97.43|95.63|0
1624027500000|2021-06-18 14:45:00|98.2|96.4|100.76|98.96|101.28|99.48|97.63|95.83|0
1624027800000|2021-06-18 14:50:00|100.93|99.13|103.56|101.76|104.01|102.21|100.24|98.44|0
1624028100000|2021-06-18 14:55:00|103.91|102.11|101.8|100|104.27|102.47|100.41|98.61|0
1624028400000|2021-06-18 15:00:00|102.15|100.35|103.03|101.23|103.56|101.76|99.71|97.91|0
1624028700000|2021-06-18 15:05:00|102.67|100.87|102.67|100.87|103.38|101.58|101.62|99.82|0
1624029000000|2021-06-18 15:10:00|102.49|100.69|106.7|104.9|106.87|105.07|101.62|99.82|0
1624029300000|2021-06-18 15:15:00|107.05|105.25|102.94|101.14|107.05|105.25|101.72|99.92|0
1624029600000|2021-06-18 15:20:00|103.29|101.49|103.64|101.84|103.82|102.02|102.24|100.44|0
1624029900000|2021-06-18 15:25:00|103.47|101.67|106.29|104.49|106.64|104.84|103.47|101.67|0
1624030200000|2021-06-18 15:30:00|106.11|104.31|101.02|99.22|106.82|105.02|100.67|98.87|0
1624030500000|2021-06-18 15:35:00|100.85|99.05|98.04|96.24|101.37|99.57|97.27|95.47|0
1624030800000|2021-06-18 15:40:00|98.12|96.32|99.18|97.38|100.14|98.34|97.71|95.91|0
1624031100000|2021-06-18 15:45:00|99.44|97.64|98.23|96.43|99.61|97.81|98.05|96.25|0
1624031400000|2021-06-18 15:50:00|98.05|96.25|98.39|96.59|98.92|97.12|97.36|95.56|0
1624031700000|2021-06-18 15:55:00|98.74|96.94|97.62|95.82|99.26|97.46|97.62|95.82|0
1624032000000|2021-06-18 16:00:00|98.05|96.25|98.04|96.24|100.13|98.33|97.53|95.73|0
1624032300000|2021-06-18 16:05:00|97.87|96.07|94.63|92.83|98.04|96.24|94.46|92.66|0
1624032600000|2021-06-18 16:10:00|94.46|92.66|95.56|93.76|96.32|94.52|94.46|92.66|0
1624032900000|2021-06-18 16:15:00|95.64|93.84|95.64|93.84|96.32|94.52|95.39|93.59|0
1624033200000|2021-06-18 16:20:00|95.47|93.67|95.8|94|96.49|94.69|95.29|93.49|0
1624033500000|2021-06-18 16:25:00|95.63|93.83|92.87|91.07|95.97|94.17|92.78|90.98|0
1624033800000|2021-06-18 16:30:00|92.78|90.98|93.8|92|93.97|92.17|92.78|90.98|0
1624034100000|2021-06-18 16:35:00|93.97|92.17|95.86|94.06|95.86|94.06|93.8|92|0
1624034400000|2021-06-18 16:40:00|95.68|93.88|98.69|96.89|98.86|97.06|95.68|93.88|0
1624034700000|2021-06-18 16:45:00|99.04|97.24|99.3|97.5|100.94|99.14|98.86|97.06|0
1624035000000|2021-06-18 16:50:00|99.55|97.75|98.17|96.37|99.55|97.75|97.65|95.85|0
1624035300000|2021-06-18 16:55:00|98.34|96.54|98.17|96.37|99.03|97.23|97.99|96.19|0
1624035600000|2021-06-18 17:00:00|98.34|96.54|97.99|96.19|99.55|97.75|97.82|96.02|0
1624035900000|2021-06-18 17:05:00|98.16|96.36|96.79|94.99|98.51|96.71|96.03|94.23|0
1624036200000|2021-06-18 17:10:00|96.71|94.91|95.09|93.29|96.79|94.99|94.75|92.95|0
1624036500000|2021-06-18 17:15:00|95.26|93.46|95.01|93.21|95.59|93.79|94.75|92.95|0
1624036800000|2021-06-18 17:20:00|95.18|93.38|97.57|95.77|98.09|96.29|95.01|93.21|0
1624037100000|2021-06-18 17:25:00|97.4|95.6|99.3|97.5|99.65|97.85|97.4|95.6|0
1624037400000|2021-06-18 17:30:00|99.12|97.32|97.22|95.42|99.3|97.5|97.22|95.42|0
1624037700000|2021-06-18 17:35:00|97.05|95.25|97.39|95.59|97.91|96.11|96.28|94.48|0
1624038000000|2021-06-18 17:40:00|97.22|95.42|98.25|96.45|98.25|96.45|96.53|94.73|0
1624038300000|2021-06-18 17:45:00|97.9|96.1|101.21|99.41|101.21|99.41|97.9|96.1|0
1624038600000|2021-06-18 17:50:00|100.86|99.06|99.11|97.31|102.26|100.46|98.93|97.13|0
1624038900000|2021-06-18 17:55:00|98.93|97.13|98.41|96.61|99.8|98|98.41|96.61|0
1624039200000|2021-06-18 18:00:00|98.76|96.96|97.2|95.4|100.15|98.35|95.15|93.35|0
1624039500000|2021-06-18 18:05:00|97.03|95.23|97.03|95.23|97.72|95.92|96.17|94.37|0
1624039800000|2021-06-18 18:10:00|96.85|95.05|97.02|95.22|98.58|96.78|96.68|94.88|0
1624040100000|2021-06-18 18:15:00|96.68|94.88|97.71|95.91|98.06|96.26|96.68|94.88|0
1624040400000|2021-06-18 18:20:00|97.63|95.83|97.19|95.39|97.71|95.91|95.99|94.19|0
1624040700000|2021-06-18 18:25:00|97.02|95.22|97.36|95.56|98.92|97.12|96.84|95.04|0
1624041000000|2021-06-18 18:30:00|97.53|95.73|98.91|97.11|99.08|97.28|96.93|95.13|0
1624041300000|2021-06-18 18:35:00|98.74|96.94|100.22|98.42|101|99.2|98.56|96.76|0
1624041600000|2021-06-18 18:40:00|100.13|98.33|102.05|100.25|102.58|100.78|99.6|97.8|0
1624041900000|2021-06-18 18:45:00|102.23|100.43|102.07|100.27|102.42|100.62|100.39|98.59|0
1624042200000|2021-06-18 18:50:00|101.89|100.09|102.6|100.8|102.6|100.8|100.31|98.51|0
1624042500000|2021-06-18 18:55:00|102.42|100.62|103.66|101.86|104.55|102.75|102.42|100.62|0
1624042800000|2021-06-18 19:00:00|103.84|102.04|103.12|101.32|105.09|103.29|100.3|98.5|0
1624043100000|2021-06-18 19:05:00|103.48|101.68|105.33|103.53|106.22|104.42|102.77|100.97|0
1624043400000|2021-06-18 19:10:00|104.97|103.17|101.97|100.17|105.69|103.89|101.62|99.82|0
1624043700000|2021-06-18 19:15:00|102.15|100.35|99.36|97.56|103.02|101.22|99.36|97.56|0
1624044000000|2021-06-18 19:20:00|99.53|97.73|97.12|95.32|99.7|97.9|96.95|95.15|0
1624044300000|2021-06-18 19:25:00|97.29|95.49|99.53|97.73|99.7|97.9|97.12|95.32|0
1624044600000|2021-06-18 19:30:00|99.35|97.55|99.76|97.96|101.16|99.36|97.68|95.88|0
1624044900000|2021-06-18 19:35:00|99.93|98.13|98.11|96.31|100.81|99.01|97.67|95.87|0
1624045200000|2021-06-18 19:40:00|98.02|96.22|96.63|94.83|99.41|97.61|96.38|94.58|0
1624045500000|2021-06-18 19:45:00|96.81|95.01|102.03|100.23|102.03|100.23|95.95|94.15|0
1624045800000|2021-06-18 19:50:00|100.63|98.83|100.05|98.25|101.33|99.53|97.78|95.98|0
1624046100000|2021-06-18 19:55:00|100.22|98.42|110.69|108.89|111.8|110|100.22|98.42|0
1624046400000|2021-06-18 20:00:00|109.77|107.97|113.45|111.65|116.22|114.42|109.57|107.77|0
1624046700000|2021-06-18 20:05:00|113.26|111.46|115.47|113.67|115.84|114.04|112.35|110.55|0
1624047000000|2021-06-18 20:10:00|115.1|113.3|113.9|112.1|115.28|113.48|113.44|111.64|0
1624259100000|2021-06-21 07:05:00|116.67|114.87|116.29|114.49|116.67|114.87|114.13|112.33|0
1624259400000|2021-06-21 07:10:00|116.48|114.68|115.72|113.92|116.66|114.86|114.97|113.17|0
1624259700000|2021-06-21 07:15:00|115.53|113.73|114.73|112.93|116.97|115.17|114.5|112.7|0
1624260000000|2021-06-21 07:20:00|114.91|113.11|114.35|112.55|116.03|114.23|113.9|112.1|0
1624260300000|2021-06-21 07:25:00|114.73|112.93|115.65|113.85|116.4|114.6|113.98|112.18|0
1624260600000|2021-06-21 07:30:00|115.47|113.67|112.87|111.07|116.03|114.23|112.5|110.7|0
1624260900000|2021-06-21 07:35:00|112.68|110.88|110.29|108.49|113.6|111.8|109.75|107.95|0
1624261200000|2021-06-21 07:40:00|110.48|108.68|105.39|103.59|110.65|108.85|105.39|103.59|0
1624261500000|2021-06-21 07:45:00|105.57|103.77|102.74|100.94|105.75|103.95|101.5|99.7|0
1624261800000|2021-06-21 07:50:00|102.65|100.85|101.41|99.61|102.74|100.94|100.26|98.46|0
1624262100000|2021-06-21 07:55:00|101.67|99.87|102.38|100.58|102.73|100.93|101.32|99.52|0
1624262400000|2021-06-21 08:00:00|102.2|100.4|105.59|103.79|105.59|103.79|101.67|99.87|0
1624262700000|2021-06-21 08:05:00|105.69|103.89|105.41|103.61|105.69|103.89|103.97|102.17|0
1624263000000|2021-06-21 08:10:00|105.59|103.79|104.15|102.35|105.59|103.79|103.97|102.17|0
1624263300000|2021-06-21 08:15:00|103.97|102.17|103.79|101.99|105.23|103.43|103.43|101.63|0
1624263600000|2021-06-21 08:20:00|103.88|102.08|102.54|100.74|103.97|102.17|101.12|99.32|0
1624263900000|2021-06-21 08:25:00|102.45|100.65|102.89|101.09|103.07|101.27|101.39|99.59|0
1624264200000|2021-06-21 08:30:00|102.71|100.91|102.53|100.73|103.24|101.44|101.29|99.49|0
1624264500000|2021-06-21 08:35:00|102.35|100.55|101.11|99.31|102.89|101.09|100.94|99.14|0
1624264800000|2021-06-21 08:40:00|101.2|99.4|101.11|99.31|101.56|99.76|100.23|98.43|0
1624265100000|2021-06-21 08:45:00|101.29|99.49|99.52|97.72|101.46|99.66|99.52|97.72|0
1624265400000|2021-06-21 08:50:00|99.35|97.55|99.87|98.07|100.93|99.13|99.35|97.55|0
1624265700000|2021-06-21 08:55:00|99.52|97.72|99.69|97.89|100.4|98.6|99.17|97.37|0
1624266000000|2021-06-21 09:00:00|99.87|98.07|98.29|96.49|100.57|98.77|98.12|96.32|0
1624266300000|2021-06-21 09:05:00|98.47|96.67|98.81|97.01|99.51|97.71|97.95|96.15|0
1624266600000|2021-06-21 09:10:00|98.46|96.66|96.39|94.59|98.64|96.84|95.7|93.9|0
1624266900000|2021-06-21 09:15:00|98.1|96.3|96.11|94.31|98.27|96.47|94.73|92.93|0
1624267200000|2021-06-21 09:20:00|95.93|94.13|94.38|92.58|95.93|94.13|93.53|91.73|0
1624267500000|2021-06-21 09:25:00|94.21|92.41|93.65|91.85|94.55|92.75|93.02|91.22|0
1624267800000|2021-06-21 09:30:00|93.99|92.19|95.71|93.91|95.89|94.09|92.88|91.08|0
1624268100000|2021-06-21 09:35:00|95.54|93.74|96.06|94.26|96.06|94.26|93.98|92.18|0
1624268400000|2021-06-21 09:40:00|95.88|94.08|94.5|92.7|95.88|94.08|94.15|92.35|0
1624268700000|2021-06-21 09:45:00|94.41|92.61|94.67|92.87|94.67|92.87|93.12|91.32|0
1624269000000|2021-06-21 09:50:00|94.93|93.13|94.49|92.69|94.93|93.13|92.95|91.15|0
1624269300000|2021-06-21 09:55:00|94.32|92.52|95.7|93.9|96.04|94.24|94.15|92.35|0
1624269600000|2021-06-21 10:00:00|95.35|93.55|95.52|93.72|95.87|94.07|94.49|92.69|0
1624269900000|2021-06-21 10:05:00|95.35|93.55|95.99|94.19|95.99|94.19|94.65|92.85|0
1624270200000|2021-06-21 10:10:00|95.9|94.1|96.59|94.79|96.94|95.14|95.21|93.41|0
1624270500000|2021-06-21 10:15:00|96.77|94.97|97.63|95.83|97.63|95.83|96.59|94.79|0
1624270800000|2021-06-21 10:20:00|97.46|95.66|96.41|94.61|97.98|96.18|96.41|94.61|0
1624271100000|2021-06-21 10:25:00|96.59|94.79|96.93|95.13|96.93|95.13|95.89|94.09|0
1624271400000|2021-06-21 10:30:00|97.1|95.3|97.27|95.47|97.8|96|95.72|93.92|0
1624271700000|2021-06-21 10:35:00|96.93|95.13|97.45|95.65|97.8|96|96.23|94.43|0
1624272000000|2021-06-21 10:40:00|97.62|95.82|96.57|94.77|97.79|95.99|95.88|94.08|0
1624272300000|2021-06-21 10:45:00|96.4|94.6|96.83|95.03|97.44|95.64|96.22|94.42|0
1624272600000|2021-06-21 10:50:00|96.57|94.77|95.53|93.73|96.74|94.94|95.36|93.56|0
1624272900000|2021-06-21 10:55:00|95.62|93.82|96.22|94.42|96.39|94.59|95.1|93.3|0
1624273200000|2021-06-21 11:00:00|96.56|94.76|95.52|93.72|97.26|95.46|95.52|93.72|0
1624273500000|2021-06-21 11:05:00|95.69|93.89|96.9|95.1|97.08|95.28|95|93.2|0
1624273800000|2021-06-21 11:10:00|97.08|95.28|98.91|97.11|99.18|97.38|97.08|95.28|0
1624274100000|2021-06-21 11:15:00|98.82|97.02|99.7|97.9|100.05|98.25|98.47|96.67|0
1624274400000|2021-06-21 11:20:00|99.88|98.08|99.24|97.44|101.29|99.49|99.24|97.44|0
1624274700000|2021-06-21 11:25:00|101.32|99.52|101.49|99.69|102.2|100.4|100.97|99.17|0
1624275000000|2021-06-21 11:30:00|101.67|99.87|101.49|99.69|101.84|100.04|100.79|98.99|0
1624275300000|2021-06-21 11:35:00|101.31|99.51|99.22|97.42|101.49|99.69|99.22|97.42|0
1624275600000|2021-06-21 11:40:00|99.39|97.59|101.48|99.68|101.66|99.86|99.31|97.51|0
1624275900000|2021-06-21 11:45:00|101.66|99.86|101.13|99.33|101.83|100.03|100.08|98.28|0
1624276200000|2021-06-21 11:50:00|100.95|99.15|98.27|96.47|101.48|99.68|97.49|95.69|0
1624276500000|2021-06-21 11:55:00|98.09|96.29|97.74|95.94|98.09|96.29|96.36|94.56|0
1624276800000|2021-06-21 12:00:00|97.57|95.77|98.78|96.98|99.66|97.86|97.39|95.59|0
1624277100000|2021-06-21 12:05:00|98.96|97.16|98.6|96.8|99.75|97.95|98.08|96.28|0
1624277400000|2021-06-21 12:10:00|98.43|96.63|99.83|98.03|100.53|98.73|98.43|96.63|0
1624277700000|2021-06-21 12:15:00|99.65|97.85|97.55|95.75|100|98.2|97.04|95.24|0
1624278000000|2021-06-21 12:20:00|97.73|95.93|99.65|97.85|99.82|98.02|97.55|95.75|0
1624278300000|2021-06-21 12:25:00|99.82|98.02|99.82|98.02|100.35|98.55|98.94|97.14|0
1624278600000|2021-06-21 12:30:00|99.91|98.11|99.91|98.11|100.08|98.28|98.94|97.14|0
1624278900000|2021-06-21 12:35:00|99.81|98.01|99.28|97.48|99.99|98.19|98.41|96.61|0
1624279200000|2021-06-21 12:40:00|99.38|97.58|99.66|97.86|100.71|98.91|99.38|97.58|0
1624279500000|2021-06-21 12:45:00|99.84|98.04|99.66|97.86|100.18|98.38|98.61|96.81|0
1624279800000|2021-06-21 12:50:00|99.83|98.03|97.92|96.12|100.36|98.56|97.74|95.94|0
1624280100000|2021-06-21 12:55:00|98.09|96.29|96.88|95.08|98.09|96.29|96.36|94.56|0
1624280400000|2021-06-21 13:00:00|97.05|95.25|97.56|95.76|97.91|96.11|96.7|94.9|0
1624280700000|2021-06-21 13:05:00|97.39|95.59|96.87|95.07|97.65|95.85|96.35|94.55|0
1624281000000|2021-06-21 13:10:00|97.04|95.24|96.52|94.72|97.04|95.24|96.35|94.55|0
1624281300000|2021-06-21 13:15:00|96.69|94.89|96.35|94.55|97.38|95.58|96.35|94.55|0
1624281600000|2021-06-21 13:20:00|96.17|94.37|96|94.2|96.69|94.89|95.83|94.03|0
1624281900000|2021-06-21 13:25:00|96.34|94.54|96.34|94.54|97.37|95.57|95.83|94.03|0
1624282200000|2021-06-21 13:30:00|96.68|94.88|102.25|100.45|102.25|100.45|94.97|93.17|0
1624282500000|2021-06-21 13:35:00|102.43|100.63|99.44|97.64|102.61|100.81|98.39|96.59|0
1624282800000|2021-06-21 13:40:00|99.09|97.29|97|95.2|101.19|99.39|96.83|95.03|0
1624283100000|2021-06-21 13:45:00|97.52|95.72|93.82|92.02|100.48|98.68|93.65|91.85|0
1624283400000|2021-06-21 13:50:00|94.33|92.53|89.1|87.3|95.71|93.91|89.1|87.3|0
1624283700000|2021-06-21 13:55:00|88.27|86.47|88.64|86.84|89.86|88.06|87.45|85.65|0
1624284000000|2021-06-21 14:00:00|88.14|86.34|84.7|82.9|88.81|87.01|84.54|82.74|0
1624284300000|2021-06-21 14:05:00|84.86|83.06|83.02|81.22|85.19|83.39|82.7|80.9|0
1624284600000|2021-06-21 14:10:00|83.34|81.54|84.78|82.98|86.07|84.27|82.86|81.06|0
1624284900000|2021-06-21 14:15:00|84.62|82.82|84.94|83.14|84.94|83.14|82.22|80.42|0
1624285200000|2021-06-21 14:20:00|85.26|83.46|83.97|82.17|85.26|83.46|82.21|80.41|0
1624285500000|2021-06-21 14:25:00|84.13|82.33|80.71|78.91|84.13|82.33|80.16|78.36|0
1624285800000|2021-06-21 14:30:00|80.63|78.83|79.07|77.27|80.79|78.99|78.76|76.96|0
1624286100000|2021-06-21 14:35:00|79.22|77.42|77.68|75.88|79.53|77.73|76.91|75.11|0
1624286400000|2021-06-21 14:40:00|77.52|75.72|77.06|75.26|77.83|76.03|76|74.2|0
1624286700000|2021-06-21 14:45:00|76.91|75.11|76.33|74.53|78.39|76.59|75.42|73.62|0
1624287000000|2021-06-21 14:50:00|76.18|74.38|74.36|72.56|76.18|74.38|73.16|71.36|0
1624287300000|2021-06-21 14:55:00|74.21|72.41|74.35|72.55|74.8|73|73.16|71.36|0
1624287600000|2021-06-21 15:00:00|74.05|72.25|75.41|73.61|75.71|73.91|73.75|71.95|0
1624287900000|2021-06-21 15:05:00|75.25|73.45|75.7|73.9|76.31|74.51|74.05|72.25|0
1624288200000|2021-06-21 15:10:00|75.63|73.83|76.46|74.66|76.62|74.82|75.1|73.3|0
1624288500000|2021-06-21 15:15:00|76.16|74.36|74.79|72.99|76.31|74.51|74.49|72.69|0
1624288800000|2021-06-21 15:20:00|74.94|73.14|74.33|72.53|75.85|74.05|73.59|71.79|0
1624289100000|2021-06-21 15:25:00|74.48|72.68|75.54|73.74|75.54|73.74|73.88|72.08|0
1624289400000|2021-06-21 15:30:00|75.39|73.59|75.54|73.74|75.69|73.89|74.33|72.53|0
1624289700000|2021-06-21 15:35:00|75.38|73.58|73.72|71.92|75.38|73.58|73.42|71.62|0
1624290000000|2021-06-21 15:40:00|73.57|71.77|73.42|71.62|74.32|72.52|72.83|71.03|0
1624290300000|2021-06-21 15:45:00|73.27|71.47|72.67|70.87|73.27|71.47|72.53|70.73|0
1624290600000|2021-06-21 15:50:00|72.82|71.02|73.26|71.46|73.56|71.76|72.23|70.43|0
1624290900000|2021-06-21 15:55:00|73.56|71.76|73.56|71.76|74.01|72.21|72.52|70.72|0
1624291200000|2021-06-21 16:00:00|73.41|71.61|73.41|71.61|73.56|71.76|72.66|70.86|0
1624291500000|2021-06-21 16:05:00|73.26|71.46|74.15|72.35|74.3|72.5|73.26|71.46|0
1624291800000|2021-06-21 16:10:00|74|72.2|74|72.2|74.45|72.65|73.55|71.75|0
1624292100000|2021-06-21 16:15:00|73.93|72.13|73.84|72.04|74|72.2|73.25|71.45|0
1624292400000|2021-06-21 16:20:00|73.99|72.19|75.35|73.55|75.65|73.85|73.84|72.04|0
1624292700000|2021-06-21 16:25:00|75.5|73.7|74.59|72.79|75.5|73.7|74.14|72.34|0
1624293000000|2021-06-21 16:30:00|74.44|72.64|74.59|72.79|75.04|73.24|73.84|72.04|0
1624293300000|2021-06-21 16:35:00|74.43|72.63|74.43|72.63|74.74|72.94|73.83|72.03|0
1624293600000|2021-06-21 16:40:00|74.28|72.48|74.73|72.93|75.18|73.38|73.98|72.18|0
1624293900000|2021-06-21 16:45:00|74.58|72.78|75.18|73.38|75.18|73.38|73.38|71.58|0
1624294200000|2021-06-21 16:50:00|75.33|73.53|74.87|73.07|75.33|73.53|74.12|72.32|0
1624294500000|2021-06-21 16:55:00|75.02|73.22|75.32|73.52|75.32|73.52|74.57|72.77|0
1624294800000|2021-06-21 17:00:00|75.17|73.37|75.47|73.67|75.62|73.82|74.87|73.07|0
1624295100000|2021-06-21 17:05:00|75.62|73.82|75.09|73.29|75.77|73.97|74.79|72.99|0
1624295400000|2021-06-21 17:10:00|75.16|73.36|74.41|72.61|75.47|73.67|73.81|72.01|0
1624295700000|2021-06-21 17:15:00|74.48|72.68|73.65|71.85|74.86|73.06|73.58|71.78|0
1624296000000|2021-06-21 17:20:00|73.73|71.93|74.4|72.6|74.7|72.9|73.65|71.85|0
1624296300000|2021-06-21 17:25:00|74.25|72.45|73.79|71.99|74.55|72.75|73.35|71.55|0
1624296600000|2021-06-21 17:30:00|73.5|71.7|72.75|70.95|73.5|71.7|72.45|70.65|0
1624296900000|2021-06-21 17:35:00|72.9|71.1|72.3|70.5|73.34|71.54|72.3|70.5|0
1624297200000|2021-06-21 17:40:00|72.15|70.35|70.39|68.59|72.15|70.35|69.95|68.15|0
1624297500000|2021-06-21 17:45:00|70.53|68.73|68.88|67.08|71.04|69.24|68.59|66.79|0
1624297800000|2021-06-21 17:50:00|69.02|67.22|68.73|66.93|69.17|67.37|68.3|66.5|0
1624298100000|2021-06-21 17:55:00|68.87|67.07|69.74|67.94|69.74|67.94|68.73|66.93|0
1624298400000|2021-06-21 18:00:00|69.45|67.65|70.61|68.81|70.91|69.11|68.87|67.07|0
1624298700000|2021-06-21 18:05:00|70.47|68.67|70.02|68.22|70.76|68.96|69.74|67.94|0
1624299000000|2021-06-21 18:10:00|70.17|68.37|69.88|68.08|70.46|68.66|69.88|68.08|0
1624299300000|2021-06-21 18:15:00|69.73|67.93|70.02|68.22|70.02|68.22|69.44|67.64|0
1624299600000|2021-06-21 18:20:00|70.16|68.36|70.6|68.8|70.75|68.95|69.87|68.07|0
1624299900000|2021-06-21 18:25:00|70.74|68.94|70.59|68.79|71.18|69.38|70.3|68.5|0
1624300200000|2021-06-21 18:30:00|70.74|68.94|71.03|69.23|71.77|69.97|70.59|68.79|0
1624300500000|2021-06-21 18:35:00|71.18|69.38|71.62|69.82|71.62|69.82|70.3|68.5|0
1624300800000|2021-06-21 18:40:00|71.47|69.67|70.73|68.93|71.62|69.82|70.73|68.93|0
1624301100000|2021-06-21 18:45:00|70.88|69.08|71.61|69.81|71.76|69.96|70.88|69.08|0
1624301400000|2021-06-21 18:50:00|71.76|69.96|70.58|68.78|71.91|70.11|70.43|68.63|0
1624301700000|2021-06-21 18:55:00|70.43|68.63|70.13|68.33|70.72|68.92|69.55|67.75|0
1624302000000|2021-06-21 19:00:00|70.28|68.48|69.69|67.89|70.72|68.92|69.55|67.75|0
1624302300000|2021-06-21 19:05:00|69.55|67.75|68.68|66.88|69.84|68.04|68.53|66.73|0
1624302600000|2021-06-21 19:10:00|68.97|67.17|70.86|69.06|70.86|69.06|68.96|67.16|0
1624302900000|2021-06-21 19:15:00|70.71|68.91|70.12|68.32|71.15|69.35|69.39|67.59|0
1624303200000|2021-06-21 19:20:00|69.97|68.17|71.59|69.79|71.81|70.01|69.97|68.17|0
1624303500000|2021-06-21 19:25:00|71.29|69.49|70.33|68.53|72.03|70.23|70.26|68.46|0
1624303800000|2021-06-21 19:30:00|70.55|68.75|69.53|67.73|70.99|69.19|69.24|67.44|0
1624304100000|2021-06-21 19:35:00|69.38|67.58|69.38|67.58|70.33|68.53|68.94|67.14|0
1624304400000|2021-06-21 19:40:00|69.23|67.43|71.13|69.33|71.28|69.48|69.09|67.29|0
1624304700000|2021-06-21 19:45:00|70.98|69.18|70.98|69.18|72.01|70.21|70.39|68.59|0
1624305000000|2021-06-21 19:50:00|70.1|68.3|67.29|65.49|71.49|69.69|67.15|65.35|0
1624305300000|2021-06-21 19:55:00|67.15|65.35|68.45|66.65|68.9|67.1|67|65.2|0
1624305600000|2021-06-21 20:00:00|68.02|66.22|66|64.2|68.31|66.51|65.85|64.05|0
1624305900000|2021-06-21 20:05:00|65.93|64.13|65.99|64.19|66.28|64.48|65.28|63.48|0
1624306200000|2021-06-21 20:10:00|66.13|64.33|65.35|63.55|66.28|64.48|65.21|63.41|0
1624306500000|2021-06-21 20:15:00|65.5|63.3|65.33|63.13|65.5|63.3|65.08|62.88|0
1624306800000|2021-06-21 20:20:00|65.31|63.11|65.37|63.17|65.45|63.25|65.14|62.94|0
1624307100000|2021-06-21 20:25:00|65.39|63.19|65.32|63.12|65.45|63.25|65.32|63.12|0
1624307400000|2021-06-21 20:30:00|65.54|63.34|65.82|63.62|65.96|63.76|65.26|63.06|0
1624307700000|2021-06-21 20:35:00|65.68|63.48|65.53|63.33|66.1|63.9|65.39|63.19|0
1624308000000|2021-06-21 20:40:00|65.39|63.19|65.39|63.19|65.82|63.62|65.39|63.19|0
1624308300000|2021-06-21 20:45:00|65.53|63.33|65.24|63.04|65.53|63.33|64.96|62.76|0
1624308600000|2021-06-21 20:50:00|65.1|62.9|64.81|62.61|65.53|63.33|64.81|62.61|0
1624308900000|2021-06-21 20:55:00|64.96|62.76|65.38|63.18|65.8|63.6|64.96|62.76|0
1624309200000|2021-06-21 21:00:00|65.56|63.36|65.66|63.46|65.66|63.46|65.44|63.24|0
1624309500000|2021-06-21 21:05:00|65.65|63.45|65.7|63.5|65.79|63.59|65.64|63.44|0
1624309800000|2021-06-21 21:10:00|65.64|63.44|65.7|63.5|65.76|63.56|65.58|63.38|0
1624310100000|2021-06-21 21:15:00|65.73|63.53|65.55|63.35|65.73|63.53|65.36|63.16|0
1624310400000|2021-06-21 21:20:00|65.53|63.33|65.61|63.41|65.73|63.53|65.51|63.31|0
1624310700000|2021-06-21 21:25:00|65.52|63.32|65.5|63.3|65.52|63.32|65.5|63.3|0
1624311000000|2021-06-21 21:30:00|65.48|63.28|65.48|63.28|65.5|63.3|65.48|63.28|0
1624311300000|2021-06-21 21:35:00|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1624311600000|2021-06-21 21:40:00|65.45|63.25|65.47|63.27|65.47|63.27|65.45|63.25|0
1624311900000|2021-06-21 21:45:00|65.49|63.29|65.39|63.19|65.49|63.29|65.3|63.1|0
1624312200000|2021-06-21 21:50:00|65.4|63.2|65.32|63.12|65.5|63.3|65.28|63.08|0
1624312500000|2021-06-21 21:55:00|65.34|63.14|65.48|63.28|65.48|63.28|65.32|63.12|0
1624312800000|2021-06-21 22:00:00|65.19|62.99|65.68|63.48|65.68|63.48|64.91|62.71|0
1624313100000|2021-06-21 22:05:00|65.54|63.34|65.39|63.19|65.54|63.34|65.39|63.19|0
1624313400000|2021-06-21 22:10:00|65.25|63.05|65.68|63.48|66.26|64.06|65.25|63.05|0
1624313700000|2021-06-21 22:15:00|65.82|63.62|66.1|63.9|66.1|63.9|65.68|63.48|0
1624314000000|2021-06-21 22:20:00|66.24|64.04|66.1|63.9|66.24|64.04|66.1|63.9|0
1624314300000|2021-06-21 22:25:00|65.96|63.76|66.1|63.9|66.24|64.04|65.96|63.76|0
1624314600000|2021-06-21 22:30:00|66.09|63.89|66.38|64.18|66.38|64.18|66.09|63.89|0
1624314900000|2021-06-21 22:35:00|66.23|64.03|66.37|64.17|66.52|64.32|66.23|64.03|0
1624315200000|2021-06-21 22:40:00|66.23|64.03|66.51|64.31|66.51|64.31|66.23|64.03|0
1624315500000|2021-06-21 22:45:00|66.37|64.17|66.51|64.31|66.51|64.31|66.37|64.17|0
1624315800000|2021-06-21 22:50:00|66.65|64.45|66.79|64.59|66.79|64.59|66.51|64.31|0
1624316100000|2021-06-21 22:55:00|66.86|64.66|66.79|64.59|66.93|64.73|66.79|64.59|0
1624316400000|2021-06-21 23:00:00|66.64|64.44|66.64|64.44|66.93|64.73|66.22|64.02|0
1624316700000|2021-06-21 23:05:00|66.78|64.58|66.64|64.44|66.78|64.58|66.49|64.29|0
1624317000000|2021-06-21 23:10:00|66.49|64.29|66.21|64.01|66.49|64.29|66.21|64.01|0
1624317300000|2021-06-21 23:15:00|65.92|63.72|65.78|63.58|66.06|63.86|65.5|63.3|0
1624317600000|2021-06-21 23:20:00|65.71|63.51|65.35|63.15|65.78|63.58|65.35|63.15|0
1624317900000|2021-06-21 23:25:00|65.42|63.22|64.36|62.16|65.42|63.22|64.36|62.16|0
1624318200000|2021-06-21 23:30:00|64.22|62.02|64.64|62.44|64.78|62.58|64.22|62.02|0
1624318500000|2021-06-21 23:35:00|64.5|62.3|64.21|62.01|64.78|62.58|64.21|62.01|0
1624318800000|2021-06-21 23:40:00|64.29|62.09|64.77|62.57|64.77|62.57|64.21|62.01|0
1624319100000|2021-06-21 23:45:00|64.91|62.71|66.61|64.41|66.61|64.41|64.91|62.71|0
1624319400000|2021-06-21 23:50:00|66.47|64.27|66.32|64.12|66.89|64.69|66.18|63.98|0
1624319700000|2021-06-21 23:55:00|66.46|64.26|66.32|64.12|66.75|64.55|66.32|64.12|0
1624320000000|2021-06-22 00:00:00|66.46|64.26|66.6|64.4|66.89|64.69|66.03|63.83|0
1624320300000|2021-06-22 00:05:00|66.45|64.25|66.59|64.39|66.59|64.39|65.32|63.12|0
1624320600000|2021-06-22 00:10:00|66.74|64.54|66.88|64.68|66.88|64.68|65.74|63.54|0
1624320900000|2021-06-22 00:15:00|66.81|64.61|66.23|64.03|67.02|64.82|66.02|63.82|0
1624321200000|2021-06-22 00:20:00|66.16|63.96|66.94|64.74|67.16|64.96|66.16|63.96|0
1624321500000|2021-06-22 00:25:00|67.01|64.81|66.29|64.09|67.09|64.89|66.15|63.95|0
1624321800000|2021-06-22 00:30:00|66.15|63.95|65.16|62.96|66.15|63.95|64.88|62.68|0
1624322100000|2021-06-22 00:35:00|65.3|63.1|65.58|63.38|65.72|63.52|65.16|62.96|0
1624322400000|2021-06-22 00:40:00|65.72|63.52|66.14|63.94|66.28|64.08|65.58|63.38|0
1624322700000|2021-06-22 00:45:00|66.07|63.87|66.57|64.37|66.85|64.65|66|63.8|0
1624323000000|2021-06-22 00:50:00|66.42|64.22|66.56|64.36|66.7|64.5|65.85|63.65|0
1624323300000|2021-06-22 00:55:00|66.64|64.44|66.99|64.79|67.28|65.08|66.42|64.22|0
1624323600000|2021-06-22 01:00:00|67.27|65.07|67.35|65.15|67.42|65.22|66.63|64.43|0
1624323900000|2021-06-22 01:05:00|67.27|65.07|66.84|64.64|67.56|65.36|66.55|64.35|0
1624324200000|2021-06-22 01:10:00|66.77|64.57|66.76|64.56|67.34|65.14|66.55|64.35|0
1624324500000|2021-06-22 01:15:00|66.83|64.63|66.4|64.2|66.98|64.78|66.4|64.2|0
1624324800000|2021-06-22 01:20:00|66.26|64.06|67.69|65.49|67.69|65.49|66.26|64.06|0
1624325100000|2021-06-22 01:25:00|67.62|65.42|67.4|65.2|67.69|65.49|67.11|64.91|0
1624325400000|2021-06-22 01:30:00|67.25|65.05|66.82|64.62|67.25|65.05|66.39|64.19|0
1624325700000|2021-06-22 01:35:00|66.68|64.48|66.39|64.19|67.1|64.9|66.24|64.04|0
1624326000000|2021-06-22 01:40:00|66.46|64.26|66.67|64.47|67.1|64.9|66.38|64.18|0
1624326300000|2021-06-22 01:45:00|66.81|64.61|66.95|64.75|67.1|64.9|66.67|64.47|0
1624326600000|2021-06-22 01:50:00|67.1|64.9|67.38|65.18|67.81|65.61|67.09|64.89|0
1624326900000|2021-06-22 01:55:00|67.52|65.32|67.38|65.18|67.81|65.61|67.23|65.03|0
1624327200000|2021-06-22 02:00:00|67.52|65.32|67.37|65.17|67.52|65.32|66.66|64.46|0
1624327500000|2021-06-22 02:05:00|67.52|65.32|67.08|64.88|67.52|65.32|67.01|64.81|0
1624327800000|2021-06-22 02:10:00|66.94|64.74|66.65|64.45|67.22|65.02|66.65|64.45|0
1624328100000|2021-06-22 02:15:00|66.72|64.52|65.93|63.73|66.72|64.52|65.51|63.31|0
1624328400000|2021-06-22 02:20:00|66.07|63.87|65.64|63.44|66.21|64.01|65.64|63.44|0
1624328700000|2021-06-22 02:25:00|65.5|63.3|65.78|63.58|65.78|63.58|65.43|63.23|0
1624329000000|2021-06-22 02:30:00|65.64|63.44|65.49|63.29|65.64|63.44|65.21|63.01|0
1624329300000|2021-06-22 02:35:00|65.35|63.15|65.49|63.29|65.49|63.29|65.35|63.15|0
1624329600000|2021-06-22 02:40:00|65.35|63.15|65.49|63.29|65.63|63.43|65.21|63.01|0
1624329900000|2021-06-22 02:45:00|65.63|63.43|65.42|63.22|65.63|63.43|65.2|63|0
1624330200000|2021-06-22 02:50:00|65.34|63.14|65.62|63.42|65.77|63.57|65.34|63.14|0
1624330500000|2021-06-22 02:55:00|65.69|63.49|65.62|63.42|65.9|63.7|65.62|63.42|0
1624330800000|2021-06-22 03:00:00|65.76|63.56|65.61|63.41|65.9|63.7|65.48|63.28|0
1624331100000|2021-06-22 03:05:00|65.47|63.27|65.19|62.99|65.61|63.41|65.05|62.85|0
1624331400000|2021-06-22 03:10:00|65.04|62.84|65.04|62.84|65.19|62.99|64.9|62.7|0
1624331700000|2021-06-22 03:15:00|64.97|62.77|64.62|62.42|65.04|62.84|64.62|62.42|0
1624332000000|2021-06-22 03:20:00|64.76|62.56|64.75|62.55|64.9|62.7|64.61|62.41|0
1624332300000|2021-06-22 03:25:00|64.89|62.69|65.03|62.83|65.03|62.83|64.89|62.69|0
1624332600000|2021-06-22 03:30:00|64.89|62.69|65.31|63.11|65.45|63.25|64.89|62.69|0
1624332900000|2021-06-22 03:35:00|65.17|62.97|64.74|62.54|65.17|62.97|64.6|62.4|0
1624333200000|2021-06-22 03:40:00|64.67|62.47|64.46|62.26|64.74|62.54|64.46|62.26|0
1624333500000|2021-06-22 03:45:00|64.53|62.33|64.45|62.25|64.6|62.4|64.31|62.11|0
1624333800000|2021-06-22 03:50:00|64.31|62.11|64.31|62.11|64.45|62.25|64.31|62.11|0
1624334100000|2021-06-22 03:55:00|64.45|62.25|64.73|62.53|64.73|62.53|64.45|62.25|0
1624334400000|2021-06-22 04:00:00|64.8|62.6|64.44|62.24|64.87|62.67|64.38|62.18|0
1624334700000|2021-06-22 04:05:00|64.38|62.18|63.88|61.68|64.44|62.24|63.6|61.4|0
1624335000000|2021-06-22 04:10:00|64.02|61.82|64.02|61.82|64.16|61.96|63.95|61.75|0
1624335300000|2021-06-22 04:15:00|63.88|61.68|64.01|61.81|64.15|61.95|63.87|61.67|0
1624335600000|2021-06-22 04:20:00|63.87|61.67|63.87|61.67|64.15|61.95|63.87|61.67|0
1624335900000|2021-06-22 04:25:00|63.73|61.53|63.86|61.66|63.87|61.67|63.59|61.39|0
1624336200000|2021-06-22 04:30:00|63.72|61.52|64|61.8|64|61.8|63.72|61.52|0
1624336500000|2021-06-22 04:35:00|63.86|61.66|64|61.8|64.14|61.94|63.86|61.66|0
1624336800000|2021-06-22 04:40:00|63.86|61.66|63.16|60.96|63.86|61.66|63.02|60.82|0
1624337100000|2021-06-22 04:45:00|63.02|60.82|62.19|59.99|63.3|61.1|62.05|59.85|0
1624337400000|2021-06-22 04:50:00|62.33|60.13|62.6|60.4|62.74|60.54|62.33|60.13|0
1624337700000|2021-06-22 04:55:00|62.74|60.54|63.15|60.95|63.15|60.95|62.74|60.54|0
1624338000000|2021-06-22 05:00:00|63.43|61.23|63.56|61.36|63.84|61.64|63.29|61.09|0
1624338300000|2021-06-22 05:05:00|63.7|61.5|63.7|61.5|63.84|61.64|63.42|61.22|0
1624338600000|2021-06-22 05:10:00|63.84|61.64|64.11|61.91|64.33|62.13|63.83|61.63|0
1624338900000|2021-06-22 05:15:00|64.18|61.98|64.46|62.26|64.46|62.26|64.11|61.91|0
1624339200000|2021-06-22 05:20:00|64.53|62.33|64.74|62.54|64.81|62.61|64.39|62.19|0
1624339500000|2021-06-22 05:25:00|64.81|62.61|64.66|62.46|65.09|62.89|64.66|62.46|0
1624339800000|2021-06-22 05:30:00|64.8|62.6|64.66|62.46|65.23|63.03|64.52|62.32|0
1624340100000|2021-06-22 05:35:00|64.8|62.6|64.65|62.45|64.94|62.74|64.37|62.17|0
1624340400000|2021-06-22 05:40:00|64.51|62.31|64.37|62.17|64.79|62.59|64.37|62.17|0
1624340700000|2021-06-22 05:45:00|64.44|62.24|63.81|61.61|64.44|62.24|63.53|61.33|0
1624341000000|2021-06-22 05:50:00|63.74|61.54|64.16|61.96|64.16|61.96|63.53|61.33|0
1624341300000|2021-06-22 05:55:00|64.08|61.88|64.36|62.16|65.21|63.01|64.08|61.88|0
1624341600000|2021-06-22 06:00:00|64.08|61.88|64.36|62.16|65.34|63.14|63.94|61.74|0
1624341900000|2021-06-22 06:05:00|64.43|62.23|65.2|63|65.34|63.14|64.36|62.16|0
1624342200000|2021-06-22 06:10:00|65.34|63.14|65.19|62.99|65.76|63.56|64.91|62.71|0
1624342500000|2021-06-22 06:15:00|65.05|62.85|63.09|60.89|65.05|62.85|63.09|60.89|0
1624342800000|2021-06-22 06:20:00|62.81|60.61|63.22|61.02|63.64|61.44|62.81|60.61|0
1624343100000|2021-06-22 06:25:00|63.09|60.89|63.64|61.44|64.06|61.86|62.95|60.75|0
1624343400000|2021-06-22 06:30:00|63.92|61.72|64.61|62.41|64.76|62.56|63.64|61.44|0
1624343700000|2021-06-22 06:35:00|64.76|62.56|64.89|62.69|65.04|62.84|64.33|62.13|0
1624344000000|2021-06-22 06:40:00|64.75|62.55|65.31|63.11|65.31|63.11|64.33|62.13|0
1624344300000|2021-06-22 06:45:00|65.17|62.97|65.74|63.54|66.02|63.82|65.03|62.83|0
1624344600000|2021-06-22 06:50:00|65.59|63.39|64.88|62.68|65.74|63.54|64.46|62.26|0
1624344900000|2021-06-22 06:55:00|65.02|62.82|65.44|63.24|65.59|63.39|65.02|62.82|0
1624345200000|2021-06-22 07:00:00|65.3|63.1|66.44|64.24|66.44|64.24|65.3|63.1|0
1624345500000|2021-06-22 07:05:00|66.38|64.58|66.52|64.72|67.24|65.44|66.31|64.51|0
1624345800000|2021-06-22 07:10:00|66.95|65.15|68.36|66.56|68.44|66.64|66.95|65.15|0
1624346100000|2021-06-22 07:15:00|68.22|66.42|67.78|65.98|69.09|67.29|67.78|65.98|0
1624346400000|2021-06-22 07:20:00|68.07|66.27|67.63|65.83|69.09|67.29|67.63|65.83|0
1624346700000|2021-06-22 07:25:00|67.49|65.69|67.63|65.83|68.06|66.26|67.48|65.68|0
1624347000000|2021-06-22 07:30:00|67.77|65.97|66.76|64.96|68.06|66.26|66.33|64.53|0
1624347300000|2021-06-22 07:35:00|66.62|64.82|67.33|65.53|67.48|65.68|66.55|64.75|0
1624347600000|2021-06-22 07:40:00|67.47|65.67|68.49|66.69|68.63|66.83|67.47|65.67|0
1624347900000|2021-06-22 07:45:00|68.63|66.83|69.51|67.71|69.51|67.71|67.91|66.11|0
1624348200000|2021-06-22 07:50:00|69.65|67.85|71.43|69.63|72.03|70.23|69.36|67.56|0
1624348500000|2021-06-22 07:55:00|71.28|69.48|71.58|69.78|72.48|70.68|71.13|69.33|0
1624348800000|2021-06-22 08:00:00|71.73|69.93|69.64|67.84|71.88|70.08|69.35|67.55|0
1624349100000|2021-06-22 08:05:00|69.5|67.7|70.53|68.73|70.83|69.03|69.5|67.7|0
1624349400000|2021-06-22 08:10:00|70.6|68.8|70.82|69.02|70.82|69.02|69.93|68.13|0
1624349700000|2021-06-22 08:15:00|70.97|69.17|70.67|68.87|72.02|70.22|70.52|68.72|0
1624350000000|2021-06-22 08:20:00|70.52|68.72|70.52|68.72|71.11|69.31|70.37|68.57|0
1624350300000|2021-06-22 08:25:00|70.45|68.65|71.86|70.06|72.16|70.36|70.37|68.57|0
1624350600000|2021-06-22 08:30:00|72.01|70.21|71.55|69.75|72.46|70.66|70.81|69.01|0
1624350900000|2021-06-22 08:35:00|71.4|69.6|71.78|69.98|72.15|70.35|71.4|69.6|0
1624351200000|2021-06-22 08:40:00|71.7|69.9|71.55|69.75|72|70.2|71.25|69.45|0
1624351500000|2021-06-22 08:45:00|71.7|69.9|71.54|69.74|72.45|70.65|71.24|69.44|0
1624351800000|2021-06-22 08:50:00|71.39|69.59|71.84|70.04|72.9|71.1|71.39|69.59|0
1624352100000|2021-06-22 08:55:00|71.99|70.19|71.98|70.18|72.89|71.09|71.98|70.18|0
1624352400000|2021-06-22 09:00:00|71.83|70.03|70.78|68.98|71.98|70.18|70.78|68.98|0
1624352700000|2021-06-22 09:05:00|70.93|69.13|70.63|68.83|71.38|69.58|70.63|68.83|0
1624353000000|2021-06-22 09:10:00|70.78|68.98|69.02|67.22|70.93|69.13|69.02|67.22|0
1624353300000|2021-06-22 09:15:00|68.87|67.07|69.61|67.81|69.61|67.81|68.72|66.92|0
1624353600000|2021-06-22 09:20:00|69.46|67.66|69.01|67.21|70.05|68.25|68.79|66.99|0
1624353900000|2021-06-22 09:25:00|68.86|67.06|68.71|66.91|69.31|67.51|68.42|66.62|0
1624354200000|2021-06-22 09:30:00|68.57|66.77|69.23|67.43|69.82|68.02|68.42|66.62|0
1624354500000|2021-06-22 09:35:00|69.15|67.35|71.09|69.29|71.24|69.44|69.15|67.35|0
1624354800000|2021-06-22 09:40:00|71.01|69.21|70.33|68.53|71.99|70.19|70.33|68.53|0
1624355100000|2021-06-22 09:45:00|70.48|68.68|70.18|68.38|71.23|69.43|70.18|68.38|0
1624355400000|2021-06-22 09:50:00|70.03|68.23|70.26|68.46|70.48|68.68|69.73|67.93|0
1624355700000|2021-06-22 09:55:00|70.33|68.53|70.47|68.67|70.77|68.97|69.88|68.08|0
1624356000000|2021-06-22 10:00:00|70.62|68.82|68.4|66.6|70.77|68.97|68.4|66.6|0
1624356300000|2021-06-22 10:05:00|68.54|66.74|67.37|65.57|68.84|67.04|67.22|65.42|0
1624356600000|2021-06-22 10:10:00|67.22|65.42|67.59|65.79|68.1|66.3|67.08|65.28|0
1624356900000|2021-06-22 10:15:00|67.66|65.86|69.86|68.06|69.86|68.06|67.59|65.79|0
1624357200000|2021-06-22 10:20:00|69.71|67.91|69.56|67.76|70.01|68.21|69.12|67.32|0
1624357500000|2021-06-22 10:25:00|69.41|67.61|69.11|67.31|70.16|68.36|68.82|67.02|0
1624357800000|2021-06-22 10:30:00|68.97|67.17|69.41|67.61|69.41|67.61|68.23|66.43|0
1624358100000|2021-06-22 10:35:00|69.26|67.46|68.52|66.72|69.26|67.46|68.22|66.42|0
1624358400000|2021-06-22 10:40:00|68.81|67.01|67.93|66.13|68.96|67.16|67.78|65.98|0
1624358700000|2021-06-22 10:45:00|67.78|65.98|67.19|65.39|67.78|65.98|66.69|64.89|0
1624359000000|2021-06-22 10:50:00|67.27|65.47|68.21|66.41|68.51|66.71|67.27|65.47|0
1624359300000|2021-06-22 10:55:00|68.07|66.27|67.33|65.53|68.21|66.41|67.33|65.53|0
1624359600000|2021-06-22 11:00:00|67.48|65.68|66.32|64.52|67.92|66.12|66.32|64.52|0
1624359900000|2021-06-22 11:05:00|66.39|64.59|65.02|63.22|66.6|64.8|64.25|62.45|0
1624360200000|2021-06-22 11:10:00|64.95|63.15|65.16|63.36|65.59|63.79|64.31|62.51|0
1624360500000|2021-06-22 11:15:00|65.3|63.5|65.16|63.36|65.87|64.07|64.67|62.87|0
1624360800000|2021-06-22 11:20:00|65.3|63.5|65.01|63.21|65.59|63.79|64.3|62.5|0
1624361100000|2021-06-22 11:25:00|64.87|63.07|64.02|62.22|65.3|63.5|64.02|62.22|0
1624361400000|2021-06-22 11:30:00|64.16|62.36|64.58|62.78|64.72|62.92|63.31|61.51|0
1624361700000|2021-06-22 11:35:00|64.72|62.92|65.29|63.49|65.29|63.49|64.29|62.49|0
1624362000000|2021-06-22 11:40:00|65.22|63.42|64.5|62.7|65.29|63.49|64.29|62.49|0
1624362300000|2021-06-22 11:45:00|64.43|62.63|64.71|62.91|65.28|63.48|64|62.2|0
1624362600000|2021-06-22 11:50:00|64.85|63.05|64.28|62.48|64.99|63.19|64.28|62.48|0
1624362900000|2021-06-22 11:55:00|64.14|62.34|63.85|62.05|64.7|62.9|63.71|61.91|0
1624363200000|2021-06-22 12:00:00|63.71|61.91|64.27|62.47|64.56|62.76|63.71|61.91|0
1624363500000|2021-06-22 12:05:00|64.13|62.33|64.13|62.33|64.41|62.61|62.87|61.07|0
1624363800000|2021-06-22 12:10:00|63.99|62.19|64.12|62.32|64.55|62.75|63.99|62.19|0
1624364100000|2021-06-22 12:15:00|63.98|62.18|64.31|62.51|65.58|63.78|63.28|61.48|0
1624364400000|2021-06-22 12:20:00|64.6|62.8|63.32|61.52|64.6|62.8|63.04|61.24|0
1624364700000|2021-06-22 12:25:00|63.46|61.66|65.02|63.22|65.02|63.22|63.46|61.66|0
1624365000000|2021-06-22 12:30:00|64.87|63.07|64.3|62.5|64.87|63.07|64.16|62.36|0
1624365300000|2021-06-22 12:35:00|64.38|62.58|64.87|63.07|65.01|63.21|64.3|62.5|0
1624365600000|2021-06-22 12:40:00|64.94|63.14|66.01|64.21|66.15|64.35|64.72|62.92|0
1624365900000|2021-06-22 12:45:00|65.86|64.06|67.01|65.21|67.01|65.21|65.72|63.92|0
1624366200000|2021-06-22 12:50:00|67.16|65.36|68.18|66.38|68.91|67.11|67.16|65.36|0
1624366500000|2021-06-22 12:55:00|68.11|66.31|67.88|66.08|68.62|66.82|67.59|65.79|0
1624366800000|2021-06-22 13:00:00|68.03|66.23|67.29|65.49|68.32|66.52|67.15|65.35|0
1624367100000|2021-06-22 13:05:00|67.15|65.35|65.84|64.04|67.15|65.35|65.56|63.76|0
1624367400000|2021-06-22 13:10:00|65.99|64.19|66.27|64.47|66.56|64.76|65.7|63.9|0
1624367700000|2021-06-22 13:15:00|66.13|64.33|65.98|64.18|66.13|64.33|65.27|63.47|0
1624368000000|2021-06-22 13:20:00|66.13|64.33|66.34|64.54|66.41|64.61|65.84|64.04|0
1624368300000|2021-06-22 13:25:00|66.41|64.61|67.57|65.77|67.72|65.92|66.12|64.32|0
1624368600000|2021-06-22 13:30:00|67.13|65.33|67.34|65.54|69.78|67.98|66.7|64.9|0
1624368900000|2021-06-22 13:35:00|67.05|65.25|69.4|67.6|70.15|68.35|67.05|65.25|0
1624369200000|2021-06-22 13:40:00|68.96|67.16|68.81|67.01|69.7|67.9|67.78|65.98|0
1624369500000|2021-06-22 13:45:00|68.51|66.71|68.44|66.64|68.95|67.15|65.74|63.94|0
1624369800000|2021-06-22 13:50:00|68.36|66.56|70.44|68.64|71.19|69.39|67.48|65.68|0
1624370100000|2021-06-22 13:55:00|70.14|68.34|69.84|68.04|70.44|68.64|68.65|66.85|0
1624370400000|2021-06-22 14:00:00|69.69|67.89|68.94|67.14|71.64|69.84|68.94|67.14|0
1624370700000|2021-06-22 14:05:00|68.79|66.99|67.32|65.52|69.39|67.59|65.73|63.93|0
1624371000000|2021-06-22 14:10:00|67.17|65.37|67.02|65.22|68.2|66.4|66.88|65.08|0
1624371300000|2021-06-22 14:15:00|66.88|65.08|65.86|64.06|67.02|65.22|65.15|63.35|0
1624371600000|2021-06-22 14:20:00|65.72|63.92|64.85|63.05|66.01|64.21|64.57|62.77|0
1624371900000|2021-06-22 14:25:00|65|63.2|64.85|63.05|65.86|64.06|64.57|62.77|0
1624372200000|2021-06-22 14:30:00|64.99|63.19|64.42|62.62|65.14|63.34|63.85|62.05|0
1624372500000|2021-06-22 14:35:00|64.56|62.76|63.24|61.44|65.09|63.29|63.24|61.44|0
1624372800000|2021-06-22 14:40:00|63.1|61.3|63.38|61.58|63.67|61.87|63.1|61.3|0
1624373100000|2021-06-22 14:45:00|63.52|61.72|62.39|60.59|63.95|62.15|62.39|60.59|0
1624373400000|2021-06-22 14:50:00|62.53|60.73|61.11|59.31|62.53|60.73|60.84|59.04|0
1624373700000|2021-06-22 14:55:00|61.25|59.45|60.41|58.61|61.39|59.59|60.28|58.48|0
1624374000000|2021-06-22 15:00:00|60.28|58.48|60.13|58.33|60.83|59.03|60.13|58.33|0
1624374300000|2021-06-22 15:05:00|60.27|58.47|58.89|57.09|60.27|58.47|58.89|57.09|0
1624374600000|2021-06-22 15:10:00|58.76|56.96|57|55.2|58.76|56.96|56.73|54.93|0
1624374900000|2021-06-22 15:15:00|56.73|54.93|57.53|55.73|57.67|55.87|56.07|54.27|0
1624375200000|2021-06-22 15:20:00|57.33|55.53|57.13|55.33|57.8|56|56.73|54.93|0
1624375500000|2021-06-22 15:25:00|57.26|55.46|57.12|55.32|57.26|55.46|56.32|54.52|0
1624375800000|2021-06-22 15:30:00|57.26|55.46|57.03|55.23|58.46|56.66|56.5|54.7|0
1624376100000|2021-06-22 15:35:00|57.17|55.37|58.24|56.44|58.65|56.85|57.17|55.37|0
1624376400000|2021-06-22 15:40:00|58.11|56.31|58.51|56.71|58.92|57.12|57.7|55.9|0
1624376700000|2021-06-22 15:45:00|58.38|56.58|58.24|56.44|58.64|56.84|57.7|55.9|0
1624377000000|2021-06-22 15:50:00|58.37|56.57|58.57|56.77|58.64|56.84|57.83|56.03|0
1624377300000|2021-06-22 15:55:00|58.64|56.84|59.18|57.38|59.46|57.66|58.37|56.57|0
1624377600000|2021-06-22 16:00:00|59.05|57.25|57.95|56.15|59.05|57.25|57.68|55.88|0
1624377900000|2021-06-22 16:05:00|58.02|56.22|57.82|56.02|58.09|56.29|57.55|55.75|0
1624378200000|2021-06-22 16:10:00|57.89|56.09|57.81|56.01|57.95|56.15|57.28|55.48|0
1624378500000|2021-06-22 16:15:00|57.75|55.95|58.08|56.28|58.22|56.42|57.68|55.88|0
1624378800000|2021-06-22 16:20:00|58.21|56.41|57.67|55.87|58.35|56.55|57.67|55.87|0
1624379100000|2021-06-22 16:25:00|57.53|55.73|56.86|55.06|57.53|55.73|56.86|55.06|0
1624379400000|2021-06-22 16:30:00|56.99|55.19|58|56.2|58.2|56.4|56.99|55.19|0
1624379700000|2021-06-22 16:35:00|58.07|56.27|57.93|56.13|58.2|56.4|57.66|55.86|0
1624380000000|2021-06-22 16:40:00|58.06|56.26|57.79|55.99|58.34|56.54|57.52|55.72|0
1624380300000|2021-06-22 16:45:00|57.66|55.86|57.25|55.45|57.92|56.12|57.11|55.31|0
1624380600000|2021-06-22 16:50:00|57.11|55.31|57.51|55.71|57.51|55.71|56.84|55.04|0
1624380900000|2021-06-22 16:55:00|57.38|55.58|57.64|55.84|57.92|56.12|57.24|55.44|0
1624381200000|2021-06-22 17:00:00|57.78|55.98|57.64|55.84|57.91|56.11|57.37|55.57|0
1624381500000|2021-06-22 17:05:00|57.78|55.98|56.97|55.17|58.05|56.25|56.83|55.03|0
1624381800000|2021-06-22 17:10:00|56.83|55.03|56.96|55.16|57.1|55.3|56.43|54.63|0
1624382100000|2021-06-22 17:15:00|57.1|55.3|58.17|56.37|58.58|56.78|57.1|55.3|0
1624382400000|2021-06-22 17:20:00|58.04|56.24|57.36|55.56|58.44|56.64|57.36|55.56|0
1624382700000|2021-06-22 17:25:00|57.49|55.69|57.09|55.29|57.63|55.83|56.82|55.02|0
1624383000000|2021-06-22 17:30:00|56.95|55.15|57.22|55.42|57.49|55.69|56.95|55.15|0
1624383300000|2021-06-22 17:35:00|57.35|55.55|56.94|55.14|57.35|55.55|56.81|55.01|0
1624383600000|2021-06-22 17:40:00|57.08|55.28|57.07|55.27|57.21|55.41|56.81|55.01|0
1624383900000|2021-06-22 17:45:00|56.94|55.14|56.8|55|57.34|55.54|56.8|55|0
1624384200000|2021-06-22 17:50:00|56.94|55.14|56.8|55|57.07|55.27|56.8|55|0
1624384500000|2021-06-22 17:55:00|56.93|55.13|57.06|55.26|57.47|55.67|56.8|55|0
1624384800000|2021-06-22 18:00:00|56.93|55.13|57.19|55.39|58.01|56.21|56.8|55|0
1624385100000|2021-06-22 18:05:00|57.46|55.66|57.59|55.79|57.87|56.07|57.19|55.39|0
1624385400000|2021-06-22 18:10:00|57.73|55.93|57.05|55.25|57.86|56.06|57.05|55.25|0
1624385700000|2021-06-22 18:15:00|57.19|55.39|56.92|55.12|57.59|55.79|56.78|54.98|0
1624386000000|2021-06-22 18:20:00|56.78|54.98|56.51|54.71|57.18|55.38|56.51|54.71|0
1624386300000|2021-06-22 18:25:00|56.64|54.84|56.64|54.84|57.31|55.51|55.85|54.05|0
1624386600000|2021-06-22 18:30:00|56.77|54.97|55.84|54.04|56.91|55.11|55.84|54.04|0
1624386900000|2021-06-22 18:35:00|55.97|54.17|54.39|52.59|56.77|54.97|54.39|52.59|0
1624387200000|2021-06-22 18:40:00|54.52|52.72|55.21|53.41|55.48|53.68|54.39|52.59|0
1624387500000|2021-06-22 18:45:00|55.35|53.55|56.13|54.33|56.13|54.33|54.95|53.15|0
1624387800000|2021-06-22 18:50:00|56|54.2|54.68|52.88|56.27|54.47|54.55|52.75|0
1624388100000|2021-06-22 18:55:00|54.55|52.75|54.55|52.75|54.68|52.88|53.91|52.11|0
1624388400000|2021-06-22 19:00:00|54.42|52.62|52.75|50.95|54.42|52.62|52.75|50.95|0
1624388700000|2021-06-22 19:05:00|52.87|51.07|52.11|50.31|53.51|51.71|51.86|50.06|0
1624389000000|2021-06-22 19:10:00|52.24|50.44|51.23|49.43|52.24|50.44|50.86|49.06|0
1624389300000|2021-06-22 19:15:00|51.35|49.55|51.41|49.61|51.85|50.05|50.97|49.17|0
1624389600000|2021-06-22 19:20:00|51.35|49.55|50.23|48.43|51.35|49.55|50.1|48.3|0
1624389900000|2021-06-22 19:25:00|50.1|48.3|49.85|48.05|50.1|48.3|49.12|47.32|0
1624390200000|2021-06-22 19:30:00|49.73|47.93|49.97|48.17|50.71|48.91|49.24|47.44|0
1624390500000|2021-06-22 19:35:00|50.22|48.42|50.96|49.16|51.46|49.66|50.1|48.3|0
1624390800000|2021-06-22 19:40:00|50.83|49.03|52.08|50.28|52.08|50.28|50.59|48.79|0
1624391100000|2021-06-22 19:45:00|51.96|50.16|52.59|50.79|52.84|51.04|51.58|49.78|0
1624391400000|2021-06-22 19:50:00|52.84|51.04|51.95|50.15|53.87|52.07|51.95|50.15|0
1624391700000|2021-06-22 19:55:00|52.33|50.53|53.86|52.06|53.86|52.06|51.7|49.9|0
1624392000000|2021-06-22 20:00:00|53.73|51.93|53.33|51.53|54.12|52.32|52.94|51.14|0
1624392300000|2021-06-22 20:05:00|53.2|51.4|53.2|51.4|53.85|52.05|52.94|51.14|0
1624392600000|2021-06-22 20:10:00|52.42|50.62|52.74|50.94|52.94|51.14|51.78|49.98|0
1624392900000|2021-06-22 20:15:00|52.85|50.65|52.81|50.61|52.87|50.67|52.81|50.61|0
1624393200000|2021-06-22 20:20:00|52.83|50.63|52.94|50.74|52.98|50.78|52.83|50.63|0
1624393500000|2021-06-22 20:25:00|52.88|50.68|52.9|50.7|52.98|50.78|52.84|50.64|0
1624393800000|2021-06-22 20:30:00|52.68|50.48|51.02|48.82|52.93|50.73|51.02|48.82|0
1624394100000|2021-06-22 20:35:00|51.15|48.95|51.4|49.2|51.65|49.45|51.02|48.82|0
1624394400000|2021-06-22 20:40:00|51.27|49.07|51.39|49.19|51.52|49.32|51.27|49.07|0
1624394700000|2021-06-22 20:45:00|51.14|48.94|51.39|49.19|51.52|49.32|51.14|48.94|0
1624395000000|2021-06-22 20:50:00|51.52|49.32|51.89|49.69|52.53|50.33|51.52|49.32|0
1624395300000|2021-06-22 20:55:00|52.02|49.82|52.5|50.3|52.66|50.46|52.02|49.82|0
1624395600000|2021-06-22 21:00:00|52.31|50.11|51.62|49.42|52.5|50.3|51.62|49.42|0
1624395900000|2021-06-22 21:05:00|51.98|49.78|51.66|49.46|51.98|49.78|51.46|49.26|0
1624396200000|2021-06-22 21:10:00|51.93|49.73|51.84|49.64|52.03|49.83|51.75|49.55|0
1624396500000|2021-06-22 21:15:00|51.82|49.62|51.87|49.67|51.87|49.67|51.82|49.62|0
1624396800000|2021-06-22 21:20:00|51.83|49.63|51.89|49.69|52.08|49.88|51.72|49.52|0
1624397100000|2021-06-22 21:25:00|51.82|49.62|51.76|49.56|51.83|49.63|51.53|49.33|0
1624397400000|2021-06-22 21:30:00|51.7|49.5|51.7|49.5|51.76|49.56|51.66|49.46|0
1624397700000|2021-06-22 21:35:00|51.75|49.55|51.82|49.62|51.82|49.62|51.75|49.55|0
1624398000000|2021-06-22 21:40:00|51.84|49.64|51.75|49.55|51.85|49.65|51.59|49.39|0
1624398300000|2021-06-22 21:45:00|51.74|49.54|51.7|49.5|51.76|49.56|51.59|49.39|0
1624398600000|2021-06-22 21:50:00|51.72|49.52|51.72|49.52|51.8|49.6|51.68|49.48|0
1624398900000|2021-06-22 21:55:00|51.74|49.54|51.71|49.51|51.79|49.59|51.69|49.49|0
1624399200000|2021-06-22 22:00:00|52.36|50.16|52.54|50.34|52.54|50.34|51.91|49.71|0
1624399500000|2021-06-22 22:05:00|52.67|50.47|52.54|50.34|52.93|50.73|52.54|50.34|0
1624399800000|2021-06-22 22:10:00|52.67|50.47|52.66|50.46|52.67|50.47|52.66|50.46|0
1624400100000|2021-06-22 22:15:00|52.54|50.34|52.53|50.33|52.54|50.34|52.15|49.95|0
1624400400000|2021-06-22 22:20:00|52.4|50.2|52.4|50.2|52.4|50.2|52.15|49.95|0
1624400700000|2021-06-22 22:25:00|52.53|50.33|52.65|50.45|52.66|50.46|52.4|50.2|0
1624401000000|2021-06-22 22:30:00|52.52|50.32|52.78|50.58|52.78|50.58|52.52|50.32|0
1624401300000|2021-06-22 22:35:00|52.65|50.45|53.16|50.96|53.16|50.96|52.65|50.45|0
1624401600000|2021-06-22 22:40:00|53.03|50.83|53.16|50.96|53.16|50.96|52.9|50.7|0
1624401900000|2021-06-22 22:45:00|53.03|50.83|52.64|50.44|53.03|50.83|52.51|50.31|0
1624402200000|2021-06-22 22:50:00|52.51|50.31|52.51|50.31|52.51|50.31|52.12|49.92|0
1624402500000|2021-06-22 22:55:00|52.64|50.44|52.63|50.43|52.89|50.69|52.63|50.43|0
1624402800000|2021-06-22 23:00:00|52.76|50.56|51.99|49.79|52.76|50.56|51.86|49.66|0
1624403100000|2021-06-22 23:05:00|52.05|49.85|52.31|50.11|52.37|50.17|52.05|49.85|0
1624403400000|2021-06-22 23:10:00|52.37|50.17|51.98|49.78|52.37|50.17|51.98|49.78|0
1624403700000|2021-06-22 23:15:00|52.11|49.91|52.11|49.91|52.11|49.91|51.98|49.78|0
1624404000000|2021-06-22 23:20:00|52.17|49.97|52.36|50.16|52.36|50.16|52.11|49.91|0
1624404300000|2021-06-22 23:25:00|52.49|50.29|52.35|50.15|52.49|50.29|52.23|50.03|0
1624404600000|2021-06-22 23:30:00|52.29|50.09|52.09|49.89|52.42|50.22|52.09|49.89|0
1624404900000|2021-06-22 23:35:00|51.97|49.77|51.58|49.38|51.97|49.77|51.58|49.38|0
1624405200000|2021-06-22 23:40:00|51.46|49.26|52.09|49.89|52.09|49.89|51.46|49.26|0
1624405500000|2021-06-22 23:45:00|52.15|49.95|51.58|49.38|52.22|50.02|51.45|49.25|0
1624405800000|2021-06-22 23:50:00|51.57|49.37|51.57|49.37|52.08|49.88|51.57|49.37|0
1624406100000|2021-06-22 23:55:00|51.83|49.63|51.95|49.75|52.21|50.01|51.83|49.63|0
1624406400000|2021-06-23 00:00:00|52.08|49.88|52.46|50.26|52.85|50.65|51.95|49.75|0
1624406700000|2021-06-23 00:05:00|52.59|50.39|51.69|49.49|52.59|50.39|51.44|49.24|0
1624407000000|2021-06-23 00:10:00|51.56|49.36|50.68|48.48|51.56|49.36|50.68|48.48|0
1624407300000|2021-06-23 00:15:00|50.8|48.6|51.3|49.1|51.3|49.1|50.68|48.48|0
1624407600000|2021-06-23 00:20:00|51.43|49.23|51.3|49.1|51.68|49.48|51.17|48.97|0
1624407900000|2021-06-23 00:25:00|51.42|49.22|51.42|49.22|51.8|49.6|51.3|49.1|0
1624408200000|2021-06-23 00:30:00|51.29|49.09|51.8|49.6|52.31|50.11|51.29|49.09|0
1624408500000|2021-06-23 00:35:00|51.92|49.72|51.67|49.47|52.31|50.11|51.67|49.47|0
1624408800000|2021-06-23 00:40:00|51.79|49.59|51.66|49.46|51.92|49.72|51.41|49.21|0
1624409100000|2021-06-23 00:45:00|51.54|49.34|51.03|48.83|51.54|49.34|51.03|48.83|0
1624409400000|2021-06-23 00:50:00|51.15|48.95|51.02|48.82|51.15|48.95|50.84|48.64|0
1624409700000|2021-06-23 00:55:00|51.15|48.95|51.27|49.07|51.78|49.58|51.15|48.95|0
1624410000000|2021-06-23 01:00:00|51.15|48.95|50.64|48.44|51.15|48.95|50.52|48.32|0
1624410300000|2021-06-23 01:05:00|50.77|48.57|50.51|48.31|50.77|48.57|50.26|48.06|0
1624410600000|2021-06-23 01:10:00|50.39|48.19|50.38|48.18|50.45|48.25|50.01|47.81|0
1624410900000|2021-06-23 01:15:00|50.26|48.06|50.38|48.18|50.38|48.18|50.01|47.81|0
1624411200000|2021-06-23 01:20:00|50.25|48.05|50|47.8|50.38|48.18|49.63|47.43|0
1624411500000|2021-06-23 01:25:00|50.13|47.93|50.25|48.05|50.37|48.17|50.12|47.92|0
1624411800000|2021-06-23 01:30:00|50.37|48.17|50.37|48.17|50.5|48.3|50.12|47.92|0
1624412100000|2021-06-23 01:35:00|50.31|48.11|50.74|48.54|50.87|48.67|50.24|48.04|0
1624412400000|2021-06-23 01:40:00|50.61|48.41|50.49|48.29|50.99|48.79|50.24|48.04|0
1624412700000|2021-06-23 01:45:00|50.43|48.23|50.48|48.28|50.73|48.53|50.11|47.91|0
1624413000000|2021-06-23 01:50:00|50.61|48.41|50.35|48.15|51.11|48.91|50.23|48.03|0
1624413300000|2021-06-23 01:55:00|50.23|48.03|50.23|48.03|50.35|48.15|49.86|47.66|0
1624413600000|2021-06-23 02:00:00|50.1|47.9|49.85|47.65|50.35|48.15|49.85|47.65|0
1624413900000|2021-06-23 02:05:00|49.97|47.77|49.6|47.4|50.1|47.9|49.6|47.4|0
1624414200000|2021-06-23 02:10:00|49.47|47.27|49.72|47.52|49.84|47.64|49.47|47.27|0
1624414500000|2021-06-23 02:15:00|49.59|47.39|49.47|47.27|49.59|47.39|49.22|47.02|0
1624414800000|2021-06-23 02:20:00|49.59|47.39|49.96|47.76|49.96|47.76|49.47|47.27|0
1624415100000|2021-06-23 02:25:00|49.83|47.63|49.71|47.51|49.83|47.63|49.58|47.38|0
1624415400000|2021-06-23 02:30:00|49.58|47.38|49.46|47.26|49.83|47.63|49.33|47.13|0
1624415700000|2021-06-23 02:35:00|49.33|47.13|49.33|47.13|49.46|47.26|49.08|46.88|0
1624416000000|2021-06-23 02:40:00|49.45|47.25|49.14|46.94|49.58|47.38|49.14|46.94|0
1624416300000|2021-06-23 02:45:00|49.08|46.88|49.14|46.94|49.2|47|48.95|46.75|0
1624416600000|2021-06-23 02:50:00|49.32|47.12|49.19|46.99|49.32|47.12|49.07|46.87|0
1624416900000|2021-06-23 02:55:00|49.32|47.12|49.5|47.3|49.56|47.36|49.19|46.99|0
1624417200000|2021-06-23 03:00:00|49.44|47.24|48.57|46.37|49.44|47.24|48.57|46.37|0
1624417500000|2021-06-23 03:05:00|48.7|46.5|48.94|46.74|48.94|46.74|48.57|46.37|0
1624417800000|2021-06-23 03:10:00|48.88|46.68|48.69|46.49|48.94|46.74|48.69|46.49|0
1624418100000|2021-06-23 03:15:00|48.57|46.37|48.81|46.61|48.81|46.61|48.57|46.37|0
1624418400000|2021-06-23 03:20:00|48.69|46.49|48.68|46.48|48.81|46.61|48.56|46.36|0
1624418700000|2021-06-23 03:25:00|48.8|46.6|48.92|46.72|48.93|46.73|48.68|46.48|0
1624419000000|2021-06-23 03:30:00|49.05|46.85|49.04|46.84|49.17|46.97|49.04|46.84|0
1624419300000|2021-06-23 03:35:00|48.92|46.72|48.92|46.72|48.92|46.72|48.8|46.6|0
1624419600000|2021-06-23 03:40:00|49.04|46.84|49.16|46.96|49.16|46.96|49.04|46.84|0
1624419900000|2021-06-23 03:45:00|49.04|46.84|49.03|46.83|49.16|46.96|49.03|46.83|0
1624420200000|2021-06-23 03:50:00|49.16|46.96|49.27|47.07|49.4|47.2|49.15|46.95|0
1624420500000|2021-06-23 03:55:00|49.21|47.01|49.27|47.07|49.4|47.2|49.21|47.01|0
1624420800000|2021-06-23 04:00:00|49.39|47.19|49.76|47.56|49.76|47.56|49.27|47.07|0
1624421100000|2021-06-23 04:05:00|49.83|47.63|49.51|47.31|49.89|47.69|49.45|47.25|0
1624421400000|2021-06-23 04:10:00|49.57|47.37|49.51|47.31|49.63|47.43|49.45|47.25|0
1624421700000|2021-06-23 04:15:00|49.38|47.18|49.38|47.18|49.51|47.31|49.26|47.06|0
1624422000000|2021-06-23 04:20:00|49.32|47.12|49.13|46.93|49.38|47.18|49.13|46.93|0
1624422300000|2021-06-23 04:25:00|49.25|47.05|49.25|47.05|49.37|47.17|49.13|46.93|0
1624422600000|2021-06-23 04:30:00|49.13|46.93|49.12|46.92|49.13|46.93|49|46.8|0
1624422900000|2021-06-23 04:35:00|49|46.8|49|46.8|49.12|46.92|48.87|46.67|0
1624423200000|2021-06-23 04:40:00|49.12|46.92|49.24|47.04|49.24|47.04|49.12|46.92|0
1624423800000|2021-06-23 04:50:00|49.36|47.16|49.36|47.16|49.36|47.16|49.11|46.91|0
1624424100000|2021-06-23 04:55:00|49.35|47.15|49.85|47.65|49.85|47.65|49.35|47.15|0
1624424400000|2021-06-23 05:00:00|49.72|47.52|49.84|47.64|49.85|47.65|49.47|47.27|0
1624424700000|2021-06-23 05:05:00|49.72|47.52|49.96|47.76|49.96|47.76|49.59|47.39|0
1624425000000|2021-06-23 05:10:00|50.09|47.89|50.09|47.89|50.09|47.89|49.96|47.76|0
1624425300000|2021-06-23 05:15:00|49.96|47.76|49.83|47.63|49.96|47.76|49.83|47.63|0
1624425600000|2021-06-23 05:20:00|49.71|47.51|49.33|47.13|49.83|47.63|49.09|46.89|0
1624425900000|2021-06-23 05:25:00|49.27|47.07|49.08|46.88|49.33|47.13|49.08|46.88|0
1624426200000|2021-06-23 05:30:00|49.21|47.01|48.35|46.15|49.45|47.25|48.35|46.15|0
1624426500000|2021-06-23 05:35:00|48.47|46.27|48.22|46.02|48.47|46.27|47.97|45.77|0
1624426800000|2021-06-23 05:40:00|48.1|45.9|47.97|45.77|48.22|46.02|47.85|45.65|0
1624427100000|2021-06-23 05:45:00|47.91|45.71|47.6|45.4|48.21|46.01|47.48|45.28|0
1624427400000|2021-06-23 05:50:00|47.48|45.28|47.72|45.52|47.84|45.64|47.48|45.28|0
1624427700000|2021-06-23 05:55:00|47.66|45.46|46.69|44.49|47.72|45.52|46.38|44.18|0
1624428000000|2021-06-23 06:00:00|46.86|44.66|47.59|45.39|47.71|45.51|46.5|44.3|0
1624428300000|2021-06-23 06:05:00|47.71|45.51|48.08|45.88|48.32|46.12|47.71|45.51|0
1624428600000|2021-06-23 06:10:00|48.07|45.87|48.32|46.12|48.32|46.12|47.58|45.38|0
1624428900000|2021-06-23 06:15:00|48.19|45.99|47.46|45.26|48.32|46.12|47.46|45.26|0
1624429200000|2021-06-23 06:20:00|47.33|45.13|47.09|44.89|47.58|45.38|46.97|44.77|0
1624429500000|2021-06-23 06:25:00|47.03|44.83|46.84|44.64|47.21|45.01|46.84|44.64|0
1624429800000|2021-06-23 06:30:00|46.91|44.71|47.32|45.12|47.32|45.12|46.84|44.64|0
1624430100000|2021-06-23 06:35:00|47.45|45.25|46.71|44.51|47.45|45.25|46.59|44.39|0
1624430400000|2021-06-23 06:40:00|46.78|44.58|46.23|44.03|46.84|44.64|45.75|43.55|0
1624430700000|2021-06-23 06:45:00|46.11|43.91|46.83|44.63|47.07|44.87|46.11|43.91|0
1624431000000|2021-06-23 06:50:00|46.95|44.75|46.83|44.63|46.95|44.75|46.35|44.15|0
1624431300000|2021-06-23 06:55:00|46.82|44.62|46.76|44.56|47.06|44.86|46.7|44.5|0
1624431600000|2021-06-23 07:00:00|46.7|44.5|48.36|46.16|48.36|46.16|46.34|44.14|0
1624431900000|2021-06-23 07:05:00|48.28|46.48|46.99|45.19|48.28|46.48|46.51|44.71|0
1624432200000|2021-06-23 07:10:00|47.12|45.32|48.59|46.79|48.59|46.79|47.12|45.32|0
1624432500000|2021-06-23 07:15:00|48.96|47.16|47.84|46.04|49.03|47.23|47.35|45.55|0
1624432800000|2021-06-23 07:20:00|47.97|46.17|47.96|46.16|48.09|46.29|47.6|45.8|0
1624433100000|2021-06-23 07:25:00|47.9|46.1|49.07|47.27|49.58|47.78|47.9|46.1|0
1624433400000|2021-06-23 07:30:00|48.39|46.59|49.45|47.65|49.7|47.9|48.2|46.4|0
1624433700000|2021-06-23 07:35:00|49.39|47.59|49.95|48.15|50.2|48.4|49.26|47.46|0
1624434000000|2021-06-23 07:40:00|50.07|48.27|49.69|47.89|50.2|48.4|49.44|47.64|0
1624434300000|2021-06-23 07:45:00|49.82|48.02|49.44|47.64|49.94|48.14|49.06|47.26|0
1624434600000|2021-06-23 07:50:00|49.5|47.7|50.06|48.26|50.06|48.26|49.44|47.64|0
1624434900000|2021-06-23 07:55:00|50.19|48.39|49.68|47.88|50.57|48.77|49.68|47.88|0
1624435200000|2021-06-23 08:00:00|49.93|48.13|49.93|48.13|50.06|48.26|49.18|47.38|0
1624435500000|2021-06-23 08:05:00|50|48.2|49.67|47.87|50.18|48.38|49.3|47.5|0
1624435800000|2021-06-23 08:10:00|49.61|47.81|49.67|47.87|50.43|48.63|49.55|47.75|0
1624436100000|2021-06-23 08:15:00|49.74|47.94|49.04|47.24|50.05|48.25|48.79|46.99|0
1624436400000|2021-06-23 08:20:00|48.98|47.18|48.79|46.99|49.04|47.24|48.66|46.86|0
1624436700000|2021-06-23 08:25:00|48.91|47.11|49.41|47.61|49.41|47.61|48.79|46.99|0
1624437000000|2021-06-23 08:30:00|49.28|47.48|49.91|48.11|50.04|48.24|49.16|47.36|0
1624437300000|2021-06-23 08:35:00|49.78|47.98|49.09|47.29|49.91|48.11|49.03|47.23|0
1624437600000|2021-06-23 08:40:00|49.03|47.23|49.27|47.47|49.65|47.85|48.65|46.85|0
1624437900000|2021-06-23 08:45:00|49.4|47.6|49.46|47.66|49.65|47.85|49.14|47.34|0
1624438200000|2021-06-23 08:50:00|49.52|47.72|49.64|47.84|49.77|47.97|49.33|47.53|0
1624438500000|2021-06-23 08:55:00|49.89|48.09|49.76|47.96|50.53|48.73|49.76|47.96|0
1624438800000|2021-06-23 09:00:00|49.89|48.09|50.65|48.85|51.16|49.36|49.64|47.84|0
1624439100000|2021-06-23 09:05:00|50.91|49.11|50.65|48.85|51.55|49.75|50.65|48.85|0
1624439400000|2021-06-23 09:10:00|50.77|48.97|50.26|48.46|51.61|49.81|50.26|48.46|0
1624439700000|2021-06-23 09:15:00|50.39|48.59|50.64|48.84|50.9|49.1|50.07|48.27|0
1624440000000|2021-06-23 09:20:00|50.77|48.97|50.89|49.09|51.41|49.61|50.77|48.97|0
1624440300000|2021-06-23 09:25:00|51.02|49.22|50.63|48.83|51.79|49.99|50.63|48.83|0
1624440600000|2021-06-23 09:30:00|50.5|48.7|50.37|48.57|50.89|49.09|50.37|48.57|0
1624440900000|2021-06-23 09:35:00|50.44|48.64|50.37|48.57|50.5|48.7|49.99|48.19|0
1624441200000|2021-06-23 09:40:00|50.5|48.7|49.99|48.19|50.5|48.7|49.86|48.06|0
1624441500000|2021-06-23 09:45:00|49.86|48.06|49.73|47.93|49.98|48.18|49.6|47.8|0
1624441800000|2021-06-23 09:50:00|49.6|47.8|50.11|48.31|50.23|48.43|49.48|47.68|0
1624442100000|2021-06-23 09:55:00|49.98|48.18|50.61|48.81|50.61|48.81|49.85|48.05|0
1624442400000|2021-06-23 10:00:00|50.48|48.68|51.12|49.32|51.25|49.45|50.48|48.68|0
1624442700000|2021-06-23 10:05:00|51.25|49.45|50.99|49.19|51.57|49.77|50.61|48.81|0
1624443000000|2021-06-23 10:10:00|51.05|49.25|50.47|48.67|51.12|49.32|50.22|48.42|0
1624443300000|2021-06-23 10:15:00|50.6|48.8|49.96|48.16|50.73|48.93|49.71|47.91|0
1624443600000|2021-06-23 10:20:00|49.83|48.03|49.14|47.34|50.09|48.29|49.08|47.28|0
1624443900000|2021-06-23 10:25:00|49.2|47.4|49.2|47.4|49.58|47.78|49.07|47.27|0
1624444200000|2021-06-23 10:30:00|49.26|47.46|49.82|48.02|49.82|48.02|49.07|47.27|0
1624444500000|2021-06-23 10:35:00|49.95|48.15|49.82|48.02|50.2|48.4|49.7|47.9|0
1624444800000|2021-06-23 10:40:00|49.76|47.96|50.07|48.27|50.07|48.27|49.69|47.89|0
1624445100000|2021-06-23 10:45:00|49.94|48.14|49.94|48.14|50.2|48.4|49.69|47.89|0
1624445400000|2021-06-23 10:50:00|50.07|48.27|50.44|48.64|50.57|48.77|49.69|47.89|0
1624445700000|2021-06-23 10:55:00|50.7|48.9|50.7|48.9|51.34|49.54|50.44|48.64|0
1624446000000|2021-06-23 11:00:00|50.82|49.02|52.22|50.42|52.22|50.42|49.91|48.11|0
1624446300000|2021-06-23 11:05:00|52.29|50.49|51.44|49.64|52.29|50.49|51.25|49.45|0
1624446600000|2021-06-23 11:10:00|51.38|49.58|52.34|50.54|52.73|50.93|51.38|49.58|0
1624446900000|2021-06-23 11:15:00|52.47|50.67|52.08|50.28|52.47|50.67|51.56|49.76|0
1624447200000|2021-06-23 11:20:00|52.21|50.41|53.64|51.84|54.18|52.38|52.08|50.28|0
1624447500000|2021-06-23 11:25:00|53.51|51.71|53.51|51.71|54.57|52.77|53.38|51.58|0
1624447800000|2021-06-23 11:30:00|53.38|51.58|52.33|50.53|53.64|51.84|52.33|50.53|0
1624448100000|2021-06-23 11:35:00|52.2|50.4|52.84|51.04|53.63|51.83|52.2|50.4|0
1624448400000|2021-06-23 11:40:00|52.78|50.98|51.8|50|52.97|51.17|51.8|50|0
1624448700000|2021-06-23 11:45:00|51.93|50.13|52.06|50.26|52.58|50.78|51.8|50|0
1624449000000|2021-06-23 11:50:00|51.99|50.19|51.41|49.61|52.06|50.26|51.28|49.48|0
1624449300000|2021-06-23 11:55:00|51.54|49.74|51.53|49.73|51.54|49.74|51.02|49.22|0
1624449600000|2021-06-23 12:00:00|51.66|49.86|51.79|49.99|51.92|50.12|51.27|49.47|0
1624449900000|2021-06-23 12:05:00|51.66|49.86|50.88|49.08|51.72|49.92|50.88|49.08|0
1624450200000|2021-06-23 12:10:00|50.76|48.96|49.24|47.44|50.88|49.08|49.11|47.31|0
1624450500000|2021-06-23 12:15:00|49.36|47.56|49.86|48.06|50.12|48.32|49.36|47.56|0
1624450800000|2021-06-23 12:20:00|49.99|48.19|49.61|47.81|50.24|48.44|49.11|47.31|0
1624451100000|2021-06-23 12:25:00|49.73|47.93|49.6|47.8|49.73|47.93|49.29|47.49|0
1624451400000|2021-06-23 12:30:00|49.48|47.68|49.85|48.05|49.98|48.18|48.73|46.93|0
1624451700000|2021-06-23 12:35:00|49.73|47.93|49.6|47.8|49.85|48.05|49.35|47.55|0
1624452000000|2021-06-23 12:40:00|49.47|47.67|49.47|47.67|49.6|47.8|49.22|47.42|0
1624452300000|2021-06-23 12:45:00|49.34|47.54|49.4|47.6|49.59|47.79|49.09|47.29|0
1624452600000|2021-06-23 12:50:00|49.34|47.54|49.09|47.29|49.59|47.79|48.96|47.16|0
1624452900000|2021-06-23 12:55:00|48.96|47.16|48.96|47.16|49.33|47.53|48.96|47.16|0
1624453200000|2021-06-23 13:00:00|49.08|47.28|49.2|47.4|49.33|47.53|48.96|47.16|0
1624453500000|2021-06-23 13:05:00|49.08|47.28|49.45|47.65|49.45|47.65|48.95|47.15|0
1624453800000|2021-06-23 13:10:00|49.32|47.52|49.07|47.27|49.57|47.77|49.07|47.27|0
1624454100000|2021-06-23 13:15:00|49.01|47.21|49.69|47.89|49.69|47.89|48.95|47.15|0
1624454400000|2021-06-23 13:20:00|49.82|48.02|50.2|48.4|50.2|48.4|49.44|47.64|0
1624454700000|2021-06-23 13:25:00|50.32|48.52|51.08|49.28|51.08|49.28|50.07|48.27|0
1624455000000|2021-06-23 13:30:00|51.21|49.41|49.18|47.38|51.6|49.8|47.94|46.14|0
1624455300000|2021-06-23 13:35:00|49.31|47.51|50.69|48.89|50.69|48.89|49.18|47.38|0
1624455600000|2021-06-23 13:40:00|50.57|48.77|49.17|47.37|50.95|49.15|49.05|47.25|0
1624455900000|2021-06-23 13:45:00|48.93|47.13|49.42|47.62|50.05|48.25|48.43|46.63|0
1624456200000|2021-06-23 13:50:00|49.55|47.75|51.07|49.27|51.32|49.52|49.55|47.75|0
1624456500000|2021-06-23 13:55:00|50.81|49.01|48.79|46.99|50.81|49.01|48.17|46.37|0
1624456800000|2021-06-23 14:00:00|48.67|46.87|49.29|47.49|50.55|48.75|48.05|46.25|0
1624457100000|2021-06-23 14:05:00|49.16|47.36|48.29|46.49|49.41|47.61|47.92|46.12|0
1624457400000|2021-06-23 14:10:00|48.41|46.61|47.79|45.99|49.03|47.23|47.79|45.99|0
1624457700000|2021-06-23 14:15:00|47.67|45.87|47.06|45.26|47.91|46.11|46.81|45.01|0
1624458000000|2021-06-23 14:20:00|47.18|45.38|47.91|46.11|48.15|46.35|46.81|45.01|0
1624458300000|2021-06-23 14:25:00|47.78|45.98|48.77|46.97|48.9|47.1|47.54|45.74|0
1624458600000|2021-06-23 14:30:00|48.64|46.84|48.11|46.31|49.39|47.59|48.11|46.31|0
1624458900000|2021-06-23 14:35:00|47.99|46.19|48.87|47.07|49.12|47.32|47.99|46.19|0
1624459200000|2021-06-23 14:40:00|48.99|47.19|48.61|46.81|48.99|47.19|48.36|46.56|0
1624459500000|2021-06-23 14:45:00|48.48|46.68|48.99|47.19|49.24|47.44|48.11|46.31|0
1624459800000|2021-06-23 14:50:00|48.86|47.06|48.23|46.43|49.37|47.57|48.23|46.43|0
1624460100000|2021-06-23 14:55:00|48.17|46.37|47.85|46.05|48.48|46.68|47.79|45.99|0
1624460400000|2021-06-23 15:00:00|47.72|45.92|50.39|48.59|50.39|48.59|47.1|45.3|0
1624460700000|2021-06-23 15:05:00|50.52|48.72|50.77|48.97|50.77|48.97|50.13|48.33|0
1624461000000|2021-06-23 15:10:00|50.64|48.84|49.99|48.19|50.77|48.97|49.74|47.94|0
1624461300000|2021-06-23 15:15:00|49.86|48.06|49.99|48.19|50.25|48.45|49.86|48.06|0
1624461600000|2021-06-23 15:20:00|50.12|48.32|49.47|47.67|50.25|48.45|49.09|47.29|0
1624461900000|2021-06-23 15:25:00|49.34|47.54|49.6|47.8|49.98|48.18|48.96|47.16|0
1624462200000|2021-06-23 15:30:00|49.73|47.93|50.75|48.95|50.76|48.96|49.47|47.67|0
1624462500000|2021-06-23 15:35:00|50.62|48.82|50.1|48.3|51.01|49.21|49.72|47.92|0
1624462800000|2021-06-23 15:40:00|50.23|48.43|49.46|47.66|50.23|48.43|49.2|47.4|0
1624463100000|2021-06-23 15:45:00|49.59|47.79|49.46|47.66|49.84|48.04|49.33|47.53|0
1624463400000|2021-06-23 15:50:00|49.58|47.78|48.94|47.14|49.58|47.78|48.82|47.02|0
1624463700000|2021-06-23 15:55:00|49.07|47.27|49.07|47.27|49.32|47.52|48.81|47.01|0
1624464000000|2021-06-23 16:00:00|49.19|47.39|48.93|47.13|49.57|47.77|48.81|47.01|0
1624464300000|2021-06-23 16:05:00|49.06|47.26|48.55|46.75|49.06|47.26|48.3|46.5|0
1624464600000|2021-06-23 16:10:00|48.43|46.63|48.67|46.87|48.8|47|48.3|46.5|0
1624464900000|2021-06-23 16:15:00|48.8|47|48.92|47.12|49.05|47.25|48.67|46.87|0
1624465200000|2021-06-23 16:20:00|48.8|47|48.67|46.87|49.05|47.25|48.42|46.62|0
1624465500000|2021-06-23 16:25:00|48.79|46.99|48.66|46.86|48.79|46.99|48.41|46.61|0
1624465800000|2021-06-23 16:30:00|48.79|46.99|49.04|47.24|49.43|47.63|48.79|46.99|0
1624466100000|2021-06-23 16:35:00|49.17|47.37|51.76|49.96|52.02|50.22|49.04|47.24|0
1624466400000|2021-06-23 16:40:00|52.02|50.22|50.1|48.3|52.15|50.35|50.1|48.3|0
1624466700000|2021-06-23 16:45:00|50.16|48.36|50.48|48.68|51.13|49.33|50.1|48.3|0
1624467000000|2021-06-23 16:50:00|50.35|48.55|50.35|48.55|50.48|48.68|49.96|48.16|0
1624467300000|2021-06-23 16:55:00|50.47|48.67|50.21|48.41|50.99|49.19|50.21|48.41|0
1624467600000|2021-06-23 17:00:00|50.34|48.54|50.21|48.41|50.73|48.93|49.96|48.16|0
1624467900000|2021-06-23 17:05:00|50.08|48.28|49.44|47.64|50.21|48.41|49.19|47.39|0
1624468200000|2021-06-23 17:10:00|49.38|47.58|48.55|46.75|49.44|47.64|48.55|46.75|0
1624468500000|2021-06-23 17:15:00|48.3|46.5|48.55|46.75|48.68|46.88|48.17|46.37|0
1624468800000|2021-06-23 17:20:00|48.67|46.87|48.42|46.62|48.67|46.87|48.05|46.25|0
1624469100000|2021-06-23 17:25:00|48.29|46.49|48.17|46.37|48.54|46.74|48.04|46.24|0
1624469400000|2021-06-23 17:30:00|48.29|46.49|48.04|46.24|48.42|46.62|48.04|46.24|0
1624469700000|2021-06-23 17:35:00|48.1|46.3|48.66|46.86|48.66|46.86|48.04|46.24|0
1624470000000|2021-06-23 17:40:00|48.53|46.73|48.66|46.86|49.04|47.24|48.41|46.61|0
1624470300000|2021-06-23 17:45:00|48.53|46.73|48.65|46.85|49.03|47.23|48.34|46.54|0
1624470600000|2021-06-23 17:50:00|48.53|46.73|48.27|46.47|48.78|46.98|48.02|46.22|0
1624470900000|2021-06-23 17:55:00|48.15|46.35|48.14|46.34|48.65|46.85|48.02|46.22|0
1624471200000|2021-06-23 18:00:00|48.02|46.22|49.27|47.47|49.28|47.48|48.02|46.22|0
1624471500000|2021-06-23 18:05:00|49.15|47.35|48.76|46.96|49.27|47.47|48.64|46.84|0
1624471800000|2021-06-23 18:10:00|48.64|46.84|48.64|46.84|48.89|47.09|48.51|46.71|0
1624472100000|2021-06-23 18:15:00|48.76|46.96|49.14|47.34|49.65|47.85|48.76|46.96|0
1624472400000|2021-06-23 18:20:00|49.01|47.21|49.64|47.84|49.9|48.1|49.01|47.21|0
1624472700000|2021-06-23 18:25:00|49.51|47.71|49.77|47.97|49.77|47.97|48.88|47.08|0
1624473000000|2021-06-23 18:30:00|49.89|48.09|49.25|47.45|50.02|48.22|49.25|47.45|0
1624473300000|2021-06-23 18:35:00|49.19|47.39|48.87|47.07|49.63|47.83|48.74|46.94|0
1624473600000|2021-06-23 18:40:00|49|47.2|49.5|47.7|49.89|48.09|49|47.2|0
1624473900000|2021-06-23 18:45:00|49.37|47.57|49.62|47.82|49.62|47.82|49.18|47.38|0
1624474200000|2021-06-23 18:50:00|49.5|47.7|48.65|46.85|49.75|47.95|48.52|46.72|0
1624474500000|2021-06-23 18:55:00|48.52|46.72|48.26|46.46|48.65|46.85|47.88|46.08|0
1624474800000|2021-06-23 19:00:00|48.14|46.34|48.26|46.46|48.39|46.59|48.01|46.21|0
1624475100000|2021-06-23 19:05:00|48.39|46.59|48.64|46.84|49.02|47.22|48.01|46.21|0
1624475400000|2021-06-23 19:10:00|48.51|46.71|48|46.2|48.64|46.84|47.75|45.95|0
1624475700000|2021-06-23 19:15:00|47.94|46.14|48|46.2|48.5|46.7|47.94|46.14|0
1624476000000|2021-06-23 19:20:00|48.06|46.26|47.61|45.81|48.25|46.45|47.49|45.69|0
1624476300000|2021-06-23 19:25:00|47.49|45.69|46.49|44.69|47.74|45.94|45.99|44.19|0
1624476600000|2021-06-23 19:30:00|46.61|44.81|47.36|45.56|47.36|45.56|46.36|44.56|0
1624476900000|2021-06-23 19:35:00|47.23|45.43|47.98|46.18|48.11|46.31|47.23|45.43|0
1624477200000|2021-06-23 19:40:00|48.11|46.31|48.49|46.69|48.61|46.81|47.85|46.05|0
1624477500000|2021-06-23 19:45:00|48.61|46.81|50.42|48.62|50.81|49.01|48.61|46.81|0
1624477800000|2021-06-23 19:50:00|50.55|48.75|52.17|50.37|52.57|50.77|50.55|48.75|0
1624478100000|2021-06-23 19:55:00|52.04|50.24|52.97|51.17|53.1|51.3|52.04|50.24|0
1624478400000|2021-06-23 20:00:00|53.23|51.43|51.77|49.97|53.23|51.43|51.38|49.58|0
1624478700000|2021-06-23 20:05:00|51.64|49.84|51.64|49.84|52.3|50.5|51.64|49.84|0
1624479000000|2021-06-23 20:10:00|51.77|49.97|51.83|50.03|51.83|50.03|51.64|49.84|0
1624479300000|2021-06-23 20:15:00|52.05|49.85|51.99|49.79|52.05|49.85|51.89|49.69|0
1624479600000|2021-06-23 20:20:00|51.97|49.77|51.98|49.78|52.1|49.9|51.95|49.75|0
1624479900000|2021-06-23 20:25:00|52.04|49.84|52.13|49.93|52.27|50.07|52|49.8|0
1624480200000|2021-06-23 20:30:00|52.15|49.95|52.02|49.82|52.68|50.48|51.89|49.69|0
1624480500000|2021-06-23 20:35:00|52.15|49.95|52.02|49.82|52.15|49.95|51.88|49.68|0
1624480800000|2021-06-23 20:40:00|51.88|49.68|52.01|49.81|52.01|49.81|51.88|49.68|0
1624481100000|2021-06-23 20:45:00|51.88|49.68|52.14|49.94|52.27|50.07|51.75|49.55|0
1624481400000|2021-06-23 20:50:00|52.27|50.07|52.4|50.2|52.4|50.2|52.14|49.94|0
1624481700000|2021-06-23 20:55:00|52.27|50.07|52.04|49.84|52.27|50.07|51.87|49.67|0
1624482000000|2021-06-23 21:00:00|51.89|49.69|51.92|49.72|52|49.8|51.89|49.69|0
1624482300000|2021-06-23 21:05:00|51.94|49.74|52.09|49.89|52.09|49.89|51.94|49.74|0
1624482600000|2021-06-23 21:10:00|52.11|49.91|52.05|49.85|52.11|49.91|52.03|49.83|0
1624482900000|2021-06-23 21:15:00|52.13|49.93|52.14|49.94|52.16|49.96|51.99|49.79|0
1624483200000|2021-06-23 21:20:00|52.01|49.81|51.95|49.75|52.14|49.94|51.93|49.73|0
1624483500000|2021-06-23 21:25:00|52|49.8|51.98|49.78|52.02|49.82|51.92|49.72|0
1624483800000|2021-06-23 21:30:00|51.71|49.51|51.86|49.66|51.88|49.68|51.71|49.51|0
1624484100000|2021-06-23 21:35:00|51.9|49.7|51.92|49.72|51.92|49.72|51.86|49.66|0
1624484400000|2021-06-23 21:40:00|51.91|49.71|51.83|49.63|51.91|49.71|51.83|49.63|0
1624484700000|2021-06-23 21:45:00|51.8|49.6|51.85|49.65|51.85|49.65|51.77|49.57|0
1624485000000|2021-06-23 21:50:00|51.87|49.67|51.9|49.7|51.93|49.73|51.87|49.67|0
1624485300000|2021-06-23 21:55:00|51.88|49.68|51.73|49.53|51.88|49.68|51.56|49.36|0
1624485600000|2021-06-23 22:00:00|51.83|49.63|51.36|49.16|52.68|50.48|51.23|49.03|0
1624485900000|2021-06-23 22:05:00|51.23|49.03|51.23|49.03|51.36|49.16|50.97|48.77|0
1624486200000|2021-06-23 22:10:00|51.17|48.97|51.1|48.9|51.36|49.16|50.97|48.77|0
1624486500000|2021-06-23 22:15:00|51.09|48.89|51.22|49.02|51.49|49.29|51.09|48.89|0
1624486800000|2021-06-23 22:20:00|51.16|48.96|50.96|48.76|51.22|49.02|50.96|48.76|0
1624487100000|2021-06-23 22:25:00|51.09|48.89|51.35|49.15|51.48|49.28|51.09|48.89|0
1624487400000|2021-06-23 22:30:00|51.22|49.02|50.95|48.75|51.22|49.02|50.82|48.62|0
1624487700000|2021-06-23 22:35:00|50.82|48.62|51.08|48.88|51.08|48.88|50.82|48.62|0
1624488000000|2021-06-23 22:40:00|51.02|48.82|50.82|48.62|51.08|48.88|50.82|48.62|0
1624488300000|2021-06-23 22:45:00|50.69|48.49|50.68|48.48|51.07|48.87|50.68|48.48|0
1624488600000|2021-06-23 22:50:00|50.55|48.35|50.81|48.61|50.81|48.61|50.55|48.35|0
1624488900000|2021-06-23 22:55:00|50.55|48.35|50.8|48.6|50.81|48.61|50.55|48.35|0
1624489200000|2021-06-23 23:00:00|50.68|48.48|50.54|48.34|50.8|48.6|50.54|48.34|0
1624489500000|2021-06-23 23:05:00|50.67|48.47|50.93|48.73|50.93|48.73|50.61|48.41|0
1624489800000|2021-06-23 23:10:00|50.8|48.6|51.31|49.11|51.31|49.11|50.67|48.47|0
1624490100000|2021-06-23 23:15:00|51.25|49.05|50.66|48.46|51.31|49.11|50.66|48.46|0
1624490400000|2021-06-23 23:20:00|50.79|48.59|50.27|48.07|51.05|48.85|50.27|48.07|0
1624490700000|2021-06-23 23:25:00|50.53|48.33|50.14|47.94|50.53|48.33|50.01|47.81|0
1624491000000|2021-06-23 23:30:00|50.01|47.81|50.13|47.93|50.14|47.94|49.88|47.68|0
1624491300000|2021-06-23 23:35:00|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1624491600000|2021-06-23 23:40:00|50.2|48|50|47.8|50.2|48|50|47.8|0
1624491900000|2021-06-23 23:45:00|50.13|47.93|50.12|47.92|50.13|47.93|50|47.8|0
1624492200000|2021-06-23 23:50:00|50.25|48.05|50.25|48.05|50.25|48.05|50.12|47.92|0
1624492500000|2021-06-23 23:55:00|50.38|48.18|49.99|47.79|50.38|48.18|49.99|47.79|0
1624492800000|2021-06-24 00:00:00|50.06|47.86|49.73|47.53|50.12|47.92|49.73|47.53|0
1624493100000|2021-06-24 00:05:00|49.8|47.6|49.6|47.4|49.86|47.66|49.6|47.4|0
1624493400000|2021-06-24 00:10:00|49.34|47.14|49.34|47.14|49.72|47.52|49.34|47.14|0
1624493700000|2021-06-24 00:15:00|49.47|47.27|48.83|46.63|49.47|47.27|48.83|46.63|0
1624494000000|2021-06-24 00:20:00|48.7|46.5|48.7|46.5|48.83|46.63|48.7|46.5|0
1624494300000|2021-06-24 00:25:00|48.82|46.62|48.95|46.75|49.08|46.88|48.82|46.62|0
1624494600000|2021-06-24 00:30:00|49.07|46.87|49.45|47.25|49.45|47.25|48.95|46.75|0
1624494900000|2021-06-24 00:35:00|49.33|47.13|48.81|46.61|49.33|47.13|48.81|46.61|0
1624495200000|2021-06-24 00:40:00|48.94|46.74|48.94|46.74|49.07|46.87|48.81|46.61|0
1624495500000|2021-06-24 00:45:00|49|46.8|49.06|46.86|49.19|46.99|48.93|46.73|0
1624495800000|2021-06-24 00:50:00|48.93|46.73|48.55|46.35|49|46.8|48.55|46.35|0
1624496100000|2021-06-24 00:55:00|48.68|46.48|48.93|46.73|49.05|46.85|48.55|46.35|0
1624496400000|2021-06-24 01:00:00|49.05|46.85|48.42|46.22|49.05|46.85|48.29|46.09|0
1624496700000|2021-06-24 01:05:00|48.29|46.09|48.92|46.72|49.05|46.85|48.29|46.09|0
1624497000000|2021-06-24 01:10:00|48.79|46.59|48.98|46.78|49.17|46.97|48.79|46.59|0
1624497300000|2021-06-24 01:15:00|48.92|46.72|48.79|46.59|48.92|46.72|48.66|46.46|0
1624497600000|2021-06-24 01:20:00|48.73|46.53|48.66|46.46|48.79|46.59|48.53|46.33|0
1624497900000|2021-06-24 01:25:00|48.6|46.4|48.22|46.02|48.6|46.4|48.15|45.95|0
1624498200000|2021-06-24 01:30:00|48.03|45.83|48.02|45.82|48.15|45.95|47.77|45.57|0
1624498500000|2021-06-24 01:35:00|47.9|45.7|48.02|45.82|48.02|45.82|47.65|45.45|0
1624498800000|2021-06-24 01:40:00|47.89|45.69|47.52|45.32|48.02|45.82|47.52|45.32|0
1624499100000|2021-06-24 01:45:00|47.39|45.19|47.64|45.44|47.64|45.44|47.27|45.07|0
1624499400000|2021-06-24 01:50:00|47.76|45.56|47.63|45.43|48.01|45.81|47.39|45.19|0
1624499700000|2021-06-24 01:55:00|47.51|45.31|47.75|45.55|47.76|45.56|47.38|45.18|0
1624500000000|2021-06-24 02:00:00|47.63|45.43|47.63|45.43|47.69|45.49|47.32|45.12|0
1624500300000|2021-06-24 02:05:00|47.5|45.3|47.37|45.17|47.87|45.67|47.37|45.17|0
1624500600000|2021-06-24 02:10:00|47.5|45.3|47.25|45.05|47.5|45.3|47.25|45.05|0
1624500900000|2021-06-24 02:15:00|47.37|45.17|47.24|45.04|47.37|45.17|47.24|45.04|0
1624501200000|2021-06-24 02:20:00|47.37|45.17|47.24|45.04|47.37|45.17|47.24|45.04|0
1624501500000|2021-06-24 02:25:00|47.3|45.1|47.36|45.16|47.49|45.29|47.24|45.04|0
1624501800000|2021-06-24 02:30:00|47.3|45.1|47.36|45.16|47.48|45.28|47.24|45.04|0
1624502100000|2021-06-24 02:35:00|47.23|45.03|47.23|45.03|47.36|45.16|47.23|45.03|0
1624502400000|2021-06-24 02:40:00|47.35|45.15|47.23|45.03|47.35|45.15|47.1|44.9|0
1624502700000|2021-06-24 02:45:00|47.22|45.02|47.35|45.15|47.35|45.15|47.1|44.9|0
1624503000000|2021-06-24 02:50:00|47.41|45.21|47.71|45.51|47.71|45.51|47.34|45.14|0
1624503300000|2021-06-24 02:55:00|47.78|45.58|47.46|45.26|47.84|45.64|47.46|45.26|0
1624503600000|2021-06-24 03:00:00|47.59|45.39|47.58|45.38|47.59|45.39|47.4|45.2|0
1624503900000|2021-06-24 03:05:00|47.71|45.51|47.83|45.63|47.83|45.63|47.58|45.38|0
1624504200000|2021-06-24 03:10:00|47.7|45.5|47.83|45.63|47.95|45.75|47.7|45.5|0
1624504500000|2021-06-24 03:15:00|47.82|45.62|47.95|45.75|47.95|45.75|47.7|45.5|0
1624504800000|2021-06-24 03:20:00|48.01|45.81|47.94|45.74|48.07|45.87|47.94|45.74|0
1624505100000|2021-06-24 03:25:00|47.82|45.62|47.88|45.68|47.94|45.74|47.81|45.61|0
1624505400000|2021-06-24 03:30:00|47.94|45.74|47.69|45.49|47.94|45.74|47.56|45.36|0
1624505700000|2021-06-24 03:35:00|47.56|45.36|47.68|45.48|47.69|45.49|47.56|45.36|0
1624506000000|2021-06-24 03:40:00|47.56|45.36|47.43|45.23|47.68|45.48|47.43|45.23|0
1624506300000|2021-06-24 03:45:00|47.31|45.11|47.43|45.23|47.55|45.35|47.3|45.1|0
1624506600000|2021-06-24 03:50:00|47.37|45.17|47.05|44.85|47.37|45.17|47.05|44.85|0
1624506900000|2021-06-24 03:55:00|47.18|44.98|47.17|44.97|47.18|44.98|47.05|44.85|0
1624507200000|2021-06-24 04:00:00|47.29|45.09|47.29|45.09|47.42|45.22|47.24|45.04|0
1624507500000|2021-06-24 04:05:00|47.42|45.22|47.41|45.21|47.42|45.22|47.29|45.09|0
1624507800000|2021-06-24 04:10:00|47.35|45.15|47.16|44.96|47.41|45.21|47.16|44.96|0
1624508100000|2021-06-24 04:15:00|47.04|44.84|47.16|44.96|47.16|44.96|47.04|44.84|0
1624508400000|2021-06-24 04:20:00|47.28|45.08|47.28|45.08|47.28|45.08|47.16|44.96|0
1624508700000|2021-06-24 04:25:00|47.15|44.95|47.4|45.2|47.4|45.2|47.15|44.95|0
1624509000000|2021-06-24 04:30:00|47.46|45.26|47.58|45.38|47.58|45.38|47.4|45.2|0
1624509300000|2021-06-24 04:35:00|47.52|45.32|47.52|45.32|47.64|45.44|47.52|45.32|0
1624509600000|2021-06-24 04:40:00|47.64|45.44|47.76|45.56|47.76|45.56|47.51|45.31|0
1624509900000|2021-06-24 04:45:00|47.64|45.44|47.51|45.31|47.64|45.44|47.51|45.31|0
1624510200000|2021-06-24 04:50:00|47.5|45.3|47.5|45.3|47.5|45.3|47.5|45.3|0
1624510500000|2021-06-24 04:55:00|47.38|45.18|47.63|45.43|47.63|45.43|47.38|45.18|0
1624510800000|2021-06-24 05:00:00|47.69|45.49|47.62|45.42|48|45.8|47.62|45.42|0
1624511100000|2021-06-24 05:05:00|47.69|45.49|47.49|45.29|47.75|45.55|47.49|45.29|0
1624511400000|2021-06-24 05:10:00|47.37|45.17|47.49|45.29|47.62|45.42|47.37|45.17|0
1624511700000|2021-06-24 05:15:00|47.61|45.41|48.24|46.04|48.43|46.23|47.55|45.35|0
1624512000000|2021-06-24 05:20:00|48.36|46.16|48.23|46.03|48.36|46.16|48.11|45.91|0
1624512300000|2021-06-24 05:25:00|48.36|46.16|48.48|46.28|48.74|46.54|48.23|46.03|0
1624512600000|2021-06-24 05:30:00|48.61|46.41|48.23|46.03|48.73|46.53|48.23|46.03|0
1624512900000|2021-06-24 05:35:00|48.1|45.9|48.29|46.09|48.35|46.15|47.98|45.78|0
1624513200000|2021-06-24 05:40:00|48.35|46.15|48.41|46.21|48.6|46.4|48.35|46.15|0
1624513500000|2021-06-24 05:45:00|48.35|46.15|48.34|46.14|48.6|46.4|48.34|46.14|0
1624513800000|2021-06-24 05:50:00|48.47|46.27|48.21|46.01|48.47|46.27|48.21|46.01|0
1624514100000|2021-06-24 05:55:00|48.09|45.89|48.33|46.13|48.46|46.26|48.09|45.89|0
1624514400000|2021-06-24 06:00:00|48.46|46.26|48.08|45.88|48.59|46.39|48.08|45.88|0
1624514700000|2021-06-24 06:05:00|48.14|45.94|47.58|45.38|48.2|46|47.45|45.25|0
1624515000000|2021-06-24 06:10:00|47.7|45.5|47.95|45.75|48.07|45.87|47.45|45.25|0
1624515300000|2021-06-24 06:15:00|48.07|45.87|47.82|45.62|48.32|46.12|47.82|45.62|0
1624515600000|2021-06-24 06:20:00|47.69|45.49|47.51|45.31|47.69|45.49|47.44|45.24|0
1624515900000|2021-06-24 06:25:00|47.44|45.24|47.44|45.24|47.81|45.61|47.44|45.24|0
1624516200000|2021-06-24 06:30:00|47.5|45.3|47.43|45.23|47.56|45.36|47.31|45.11|0
1624516500000|2021-06-24 06:35:00|47.37|45.17|47.68|45.48|47.8|45.6|47.06|44.86|0
1624516800000|2021-06-24 06:40:00|47.8|45.6|47.68|45.48|48.05|45.85|47.55|45.35|0
1624517100000|2021-06-24 06:45:00|47.74|45.54|47.55|45.35|47.8|45.6|47.55|45.35|0
1624517400000|2021-06-24 06:50:00|47.67|45.47|47.54|45.34|47.79|45.59|47.42|45.22|0
1624517700000|2021-06-24 06:55:00|47.42|45.22|47.73|45.53|47.79|45.59|47.42|45.22|0
1624518000000|2021-06-24 07:00:00|47.66|45.46|47.15|44.95|48.29|46.09|47.15|44.95|0
1624518300000|2021-06-24 07:05:00|47.07|45.27|46.2|44.4|47.07|45.27|45.6|43.8|0
1624518600000|2021-06-24 07:10:00|46.33|44.53|45.95|44.15|46.33|44.53|45.83|44.03|0
1624518900000|2021-06-24 07:15:00|46.02|44.22|46.38|44.58|46.51|44.71|45.59|43.79|0
1624519200000|2021-06-24 07:20:00|46.44|44.64|46.38|44.58|46.69|44.89|46.07|44.27|0
1624519500000|2021-06-24 07:25:00|46.44|44.64|46.81|45.01|46.81|45.01|46.31|44.51|0
1624519800000|2021-06-24 07:30:00|46.8|45|47.17|45.37|47.67|45.87|46.8|45|0
1624520100000|2021-06-24 07:35:00|47.3|45.5|45.94|44.14|47.42|45.62|45.94|44.14|0
1624520400000|2021-06-24 07:40:00|46.06|44.26|46.06|44.26|46.3|44.5|45.81|44.01|0
1624520700000|2021-06-24 07:45:00|45.93|44.13|45.81|44.01|46.18|44.38|45.56|43.76|0
1624521000000|2021-06-24 07:50:00|45.69|43.89|45.93|44.13|46.17|44.37|45.68|43.88|0
1624521300000|2021-06-24 07:55:00|45.87|44.07|45.5|43.7|45.93|44.13|45.14|43.34|0
1624521600000|2021-06-24 08:00:00|45.63|43.83|43.69|41.89|45.75|43.95|43.34|41.54|0
1624521900000|2021-06-24 08:05:00|43.45|41.65|43.33|41.53|44.05|42.25|42.86|41.06|0
1624522200000|2021-06-24 08:10:00|43.28|41.48|43.57|41.77|43.8|42|43.21|41.41|0
1624522500000|2021-06-24 08:15:00|43.45|41.65|42.97|41.17|43.68|41.88|42.97|41.17|0
1624522800000|2021-06-24 08:20:00|43.09|41.29|43.25|41.45|43.97|42.17|42.5|40.7|0
1624523100000|2021-06-24 08:25:00|43.19|41.39|42.95|41.15|43.3|41.5|42.95|41.15|0
1624523400000|2021-06-24 08:30:00|42.89|41.09|42.83|41.03|42.95|41.15|42.48|40.68|0
1624523700000|2021-06-24 08:35:00|42.94|41.14|42.59|40.79|42.94|41.14|42.47|40.67|0
1624524000000|2021-06-24 08:40:00|42.47|40.67|42.12|40.32|42.7|40.9|42|40.2|0
1624524300000|2021-06-24 08:45:00|42.23|40.43|42.11|40.31|42.35|40.55|42|40.2|0
1624524600000|2021-06-24 08:50:00|42.23|40.43|42.11|40.31|42.35|40.55|41.88|40.08|0
1624524900000|2021-06-24 08:55:00|42.23|40.43|42.11|40.31|42.34|40.54|42.11|40.31|0
1624525200000|2021-06-24 09:00:00|41.99|40.19|41.99|40.19|42.22|40.42|41.99|40.19|0
1624525500000|2021-06-24 09:05:00|42.1|40.3|41.64|39.84|42.1|40.3|41.52|39.72|0
1624525800000|2021-06-24 09:10:00|41.75|39.95|40.95|39.15|41.75|39.95|40.72|38.92|0
1624526100000|2021-06-24 09:15:00|40.83|39.03|40.83|39.03|41.06|39.26|40.72|38.92|0
1624526400000|2021-06-24 09:20:00|40.72|38.92|41.05|39.25|41.06|39.26|40.6|38.8|0
1624526700000|2021-06-24 09:25:00|40.94|39.14|41.51|39.71|41.74|39.94|40.94|39.14|0
1624527000000|2021-06-24 09:30:00|41.62|39.82|40.93|39.13|41.62|39.82|40.93|39.13|0
1624527300000|2021-06-24 09:35:00|41.05|39.25|41.16|39.36|41.27|39.47|40.93|39.13|0
1624527600000|2021-06-24 09:40:00|41.27|39.47|41.73|39.93|41.96|40.16|41.16|39.36|0
1624527900000|2021-06-24 09:45:00|41.61|39.81|41.72|39.92|41.96|40.16|41.5|39.7|0
1624528200000|2021-06-24 09:50:00|41.78|39.98|42.07|40.27|42.07|40.27|41.72|39.92|0
1624528500000|2021-06-24 09:55:00|41.95|40.15|41.72|39.92|42.18|40.38|41.37|39.57|0
1624528800000|2021-06-24 10:00:00|41.83|40.03|42.06|40.26|42.29|40.49|41.72|39.92|0
1624529100000|2021-06-24 10:05:00|41.95|40.15|41.94|40.14|41.95|40.15|41.48|39.68|0
1624529400000|2021-06-24 10:10:00|41.83|40.03|41.71|39.91|41.94|40.14|41.48|39.68|0
1624529700000|2021-06-24 10:15:00|41.65|39.85|41.47|39.67|41.71|39.91|41.13|39.33|0
1624530000000|2021-06-24 10:20:00|41.36|39.56|40.9|39.1|41.36|39.56|40.78|38.98|0
1624530300000|2021-06-24 10:25:00|41.01|39.21|41.24|39.44|41.35|39.55|40.56|38.76|0
1624530600000|2021-06-24 10:30:00|41.35|39.55|41.35|39.55|41.46|39.66|41.12|39.32|0
1624530900000|2021-06-24 10:35:00|41.46|39.66|41.34|39.54|41.52|39.72|41.34|39.54|0
1624531200000|2021-06-24 10:40:00|41.46|39.66|41.57|39.77|41.57|39.77|41.34|39.54|0
1624531500000|2021-06-24 10:45:00|41.69|39.89|41.45|39.65|41.69|39.89|41.34|39.54|0
1624531800000|2021-06-24 10:50:00|41.34|39.54|41.45|39.65|41.45|39.65|41.1|39.3|0
1624532100000|2021-06-24 10:55:00|41.56|39.76|41.67|39.87|41.91|40.11|41.33|39.53|0
1624532400000|2021-06-24 11:00:00|41.79|39.99|41.44|39.64|42.14|40.34|41.44|39.64|0
1624532700000|2021-06-24 11:05:00|41.56|39.76|41.09|39.29|41.56|39.76|40.87|39.07|0
1624533000000|2021-06-24 11:10:00|41.21|39.41|41.78|39.98|41.78|39.98|41.21|39.41|0
1624533300000|2021-06-24 11:15:00|41.66|39.86|41.89|40.09|41.89|40.09|41.66|39.86|0
1624533600000|2021-06-24 11:20:00|41.78|39.98|41.43|39.63|41.78|39.98|41.31|39.51|0
1624533900000|2021-06-24 11:25:00|41.54|39.74|41.88|40.08|42|40.2|41.31|39.51|0
1624534200000|2021-06-24 11:30:00|41.77|39.97|42|40.2|42.23|40.43|41.54|39.74|0
1624534500000|2021-06-24 11:35:00|41.94|40.14|41.65|39.85|42|40.2|41.42|39.62|0
1624534800000|2021-06-24 11:40:00|41.53|39.73|41.99|40.19|42.22|40.42|41.53|39.73|0
1624535100000|2021-06-24 11:45:00|41.87|40.07|41.64|39.84|41.99|40.19|41.53|39.73|0
1624535400000|2021-06-24 11:50:00|41.7|39.9|41.52|39.72|41.75|39.95|41.47|39.67|0
1624535700000|2021-06-24 11:55:00|41.64|39.84|41.52|39.72|41.75|39.95|41.29|39.49|0
1624536000000|2021-06-24 12:00:00|41.4|39.6|41.28|39.48|41.63|39.83|41.17|39.37|0
1624536300000|2021-06-24 12:05:00|41.17|39.37|41.28|39.48|41.28|39.48|41.05|39.25|0
1624536600000|2021-06-24 12:10:00|41.39|39.59|41.28|39.48|41.51|39.71|41.28|39.48|0
1624536900000|2021-06-24 12:15:00|41.34|39.54|41.27|39.47|41.39|39.59|40.93|39.13|0
1624537200000|2021-06-24 12:20:00|41.16|39.36|41.15|39.35|41.39|39.59|41.04|39.24|0
1624537500000|2021-06-24 12:25:00|41.04|39.24|41.15|39.35|41.21|39.41|40.76|38.96|0
1624537800000|2021-06-24 12:30:00|41.04|39.24|41.84|40.04|42.19|40.39|40.92|39.12|0
1624538100000|2021-06-24 12:35:00|41.72|39.92|41.6|39.8|41.72|39.92|41.37|39.57|0
1624538400000|2021-06-24 12:40:00|41.55|39.75|41.72|39.92|41.83|40.03|41.37|39.57|0
1624538700000|2021-06-24 12:45:00|41.6|39.8|42.88|41.08|42.88|41.08|41.6|39.8|0
1624539000000|2021-06-24 12:50:00|42.76|40.96|43.23|41.43|43.35|41.55|42.41|40.61|0
1624539300000|2021-06-24 12:55:00|43.11|41.31|42.05|40.25|43.11|41.31|42.05|40.25|0
1624539600000|2021-06-24 13:00:00|42.17|40.37|42.28|40.48|42.52|40.72|42.05|40.25|0
1624539900000|2021-06-24 13:05:00|42.17|40.37|41.58|39.78|42.28|40.48|41.58|39.78|0
1624540200000|2021-06-24 13:10:00|41.47|39.67|41.12|39.32|41.7|39.9|41.12|39.32|0
1624540500000|2021-06-24 13:15:00|41|39.2|41.23|39.43|41.23|39.43|41|39.2|0
1624540800000|2021-06-24 13:20:00|41.12|39.32|41.34|39.54|41.46|39.66|41.11|39.31|0
1624541100000|2021-06-24 13:25:00|41.23|39.43|40.42|38.62|41.46|39.66|40.09|38.29|0
1624541400000|2021-06-24 13:30:00|40.54|38.74|40.1|38.3|41.22|39.42|39.86|38.06|0
1624541700000|2021-06-24 13:35:00|40.44|38.64|40.66|38.86|40.89|39.09|39.65|37.85|0
1624542000000|2021-06-24 13:40:00|40.55|38.75|40.09|38.29|40.66|38.86|38.65|36.85|0
1624542300000|2021-06-24 13:45:00|39.98|38.18|39.25|37.45|40.2|38.4|38.97|37.17|0
1624542600000|2021-06-24 13:50:00|39.19|37.39|39.41|37.61|39.86|38.06|38.86|37.06|0
1624542900000|2021-06-24 13:55:00|39.52|37.72|40.42|38.62|40.99|39.19|39.08|37.28|0
1624543200000|2021-06-24 14:00:00|40.31|38.51|39.97|38.17|41.11|39.31|39.63|37.83|0
1624543500000|2021-06-24 14:05:00|39.85|38.05|40.19|38.39|40.19|38.39|38.85|37.05|0
1624543800000|2021-06-24 14:10:00|40.08|38.28|40.18|38.38|40.53|38.73|39.73|37.93|0
1624544100000|2021-06-24 14:15:00|40.07|38.27|39.06|37.26|40.07|38.27|38.95|37.15|0
1624544400000|2021-06-24 14:20:00|38.95|37.15|38.07|36.27|39.17|37.37|37.8|36|0
1624544700000|2021-06-24 14:25:00|37.96|36.16|37.85|36.05|38.29|36.49|37.74|35.94|0
1624545000000|2021-06-24 14:30:00|37.74|35.94|38.47|36.67|38.68|36.88|37.63|35.83|0
1624545300000|2021-06-24 14:35:00|38.57|36.77|38.57|36.77|38.9|37.1|38.46|36.66|0
1624545600000|2021-06-24 14:40:00|38.68|36.88|38.46|36.66|38.79|36.99|38.24|36.44|0
1624545900000|2021-06-24 14:45:00|38.57|36.77|39.44|37.64|39.44|37.64|38.52|36.72|0
1624546200000|2021-06-24 14:50:00|39.33|37.53|40.55|38.75|40.66|38.86|39.11|37.31|0
1624546500000|2021-06-24 14:55:00|40.66|38.86|40.55|38.75|40.66|38.86|40.1|38.3|0
1624546800000|2021-06-24 15:00:00|40.66|38.86|40.09|38.29|40.66|38.86|39.87|38.07|0
1624547100000|2021-06-24 15:05:00|40.21|38.41|39.87|38.07|40.32|38.52|39.76|37.96|0
1624547400000|2021-06-24 15:10:00|39.82|38.02|40.31|38.51|40.54|38.74|39.76|37.96|0
1624547700000|2021-06-24 15:15:00|40.42|38.62|40.87|39.07|41.21|39.41|40.2|38.4|0
1624548000000|2021-06-24 15:20:00|40.76|38.96|40.98|39.18|41.44|39.64|40.75|38.95|0
1624548300000|2021-06-24 15:25:00|41.09|39.29|40.64|38.84|41.21|39.41|40.64|38.84|0
1624548600000|2021-06-24 15:30:00|40.58|38.78|39.9|38.1|40.75|38.95|39.45|37.65|0
1624548900000|2021-06-24 15:35:00|39.79|37.99|40.46|38.66|40.58|38.78|39.79|37.99|0
1624549200000|2021-06-24 15:40:00|40.58|38.78|40.57|38.77|41.61|39.81|40.24|38.44|0
1624549500000|2021-06-24 15:45:00|40.46|38.66|40.18|38.38|40.8|39|40.06|38.26|0
1624549800000|2021-06-24 15:50:00|40.12|38.32|40.68|38.88|40.8|39|39.78|37.98|0
1624550100000|2021-06-24 15:55:00|40.8|39|40.79|38.99|40.91|39.11|40.45|38.65|0
1624550400000|2021-06-24 16:00:00|40.68|38.88|40.56|38.76|40.91|39.11|40.56|38.76|0
1624550700000|2021-06-24 16:05:00|40.45|38.65|40.33|38.53|40.67|38.87|40.22|38.42|0
1624551000000|2021-06-24 16:10:00|40.44|38.64|39.99|38.19|40.44|38.64|39.54|37.74|0
1624551300000|2021-06-24 16:15:00|39.87|38.07|39.65|37.85|40.21|38.41|39.65|37.85|0
1624551600000|2021-06-24 16:20:00|39.76|37.96|39.08|37.28|39.76|37.96|39.08|37.28|0
1624551900000|2021-06-24 16:25:00|39.2|37.4|39.98|38.18|39.98|38.18|39.2|37.4|0
1624552200000|2021-06-24 16:30:00|39.86|38.06|39.97|38.17|40.43|38.63|39.64|37.84|0
1624552500000|2021-06-24 16:35:00|40.09|38.29|39.41|37.61|40.09|38.29|39.19|37.39|0
1624552800000|2021-06-24 16:40:00|39.52|37.72|38.85|37.05|39.52|37.72|38.3|36.5|0
1624553100000|2021-06-24 16:45:00|38.74|36.94|39.18|37.38|39.29|37.49|38.41|36.61|0
1624553400000|2021-06-24 16:50:00|39.29|37.49|38.62|36.82|39.51|37.71|38.62|36.82|0
1624553700000|2021-06-24 16:55:00|38.51|36.71|38.84|37.04|39.4|37.6|38.51|36.71|0
1624554000000|2021-06-24 17:00:00|38.95|37.15|38.28|36.48|38.95|37.15|38.18|36.38|0
1624554300000|2021-06-24 17:05:00|38.23|36.43|38.17|36.37|38.39|36.59|38.06|36.26|0
1624554600000|2021-06-24 17:10:00|38.28|36.48|37.52|35.72|38.5|36.7|37.52|35.72|0
1624554900000|2021-06-24 17:15:00|37.62|35.82|39.27|37.47|39.27|37.47|37.41|35.61|0
1624555200000|2021-06-24 17:20:00|39.16|37.36|39.26|37.46|40.17|38.37|39.15|37.35|0
1624555500000|2021-06-24 17:25:00|39.38|37.58|39.48|37.68|39.71|37.91|39.04|37.24|0
1624555800000|2021-06-24 17:30:00|39.6|37.8|39.32|37.52|39.82|38.02|39.26|37.46|0
1624556100000|2021-06-24 17:35:00|39.37|37.57|39.7|37.9|39.93|38.13|39.25|37.45|0
1624556400000|2021-06-24 17:40:00|39.81|38.01|39.7|37.9|39.81|38.01|39.36|37.56|0
1624556700000|2021-06-24 17:45:00|39.81|38.01|40.26|38.46|40.37|38.57|39.7|37.9|0
1624557000000|2021-06-24 17:50:00|40.15|38.35|39.35|37.55|40.71|38.91|39.35|37.55|0
1624557300000|2021-06-24 17:55:00|39.47|37.67|39.13|37.33|39.47|37.67|39.02|37.22|0
1624557600000|2021-06-24 18:00:00|39.02|37.22|38.9|37.1|39.24|37.44|38.68|36.88|0
1624557900000|2021-06-24 18:05:00|38.79|36.99|38.79|36.99|39.01|37.21|38.46|36.66|0
1624558200000|2021-06-24 18:10:00|38.68|36.88|38.56|36.76|38.79|36.99|38.24|36.44|0
1624558500000|2021-06-24 18:15:00|38.67|36.87|38.67|36.87|39.01|37.21|38.56|36.76|0
1624558800000|2021-06-24 18:20:00|38.56|36.76|38.23|36.43|38.56|36.76|38.12|36.32|0
1624559100000|2021-06-24 18:25:00|38.34|36.54|37.9|36.1|38.34|36.54|37.68|35.88|0
1624559400000|2021-06-24 18:30:00|37.79|35.99|37.46|35.66|38.22|36.42|37.35|35.55|0
1624559700000|2021-06-24 18:35:00|37.57|35.77|37.46|35.66|37.67|35.87|37.35|35.55|0
1624560000000|2021-06-24 18:40:00|37.56|35.76|37.56|35.76|37.89|36.09|37.45|35.65|0
1624560300000|2021-06-24 18:45:00|37.67|35.87|38.21|36.41|38.32|36.52|37.34|35.54|0
1624560600000|2021-06-24 18:50:00|38.1|36.3|37.99|36.19|38.43|36.63|37.66|35.86|0
1624560900000|2021-06-24 18:55:00|38.1|36.3|37.98|36.18|38.21|36.41|37.77|35.97|0
1624561200000|2021-06-24 19:00:00|38.09|36.29|38.75|36.95|38.86|37.06|37.87|36.07|0
1624561500000|2021-06-24 19:05:00|38.86|37.06|38.86|37.06|38.86|37.06|38.31|36.51|0
1624561800000|2021-06-24 19:10:00|38.97|37.17|37.92|36.12|38.97|37.17|37.87|36.07|0
1624562100000|2021-06-24 19:15:00|37.86|36.06|38.52|36.72|38.74|36.94|37.86|36.06|0
1624562400000|2021-06-24 19:20:00|38.41|36.61|39.18|37.38|39.4|37.6|38.19|36.39|0
1624562700000|2021-06-24 19:25:00|39.29|37.49|39.51|37.71|39.74|37.94|39.07|37.27|0
1624563000000|2021-06-24 19:30:00|39.62|37.82|39.4|37.6|40.19|38.39|39.17|37.37|0
1624563300000|2021-06-24 19:35:00|39.51|37.71|39.95|38.15|40.07|38.27|39.06|37.26|0
1624563600000|2021-06-24 19:40:00|39.84|38.04|38.94|37.14|40.07|38.27|38.83|37.03|0
1624563900000|2021-06-24 19:45:00|39|37.2|39.16|37.36|39.16|37.36|38.61|36.81|0
1624564200000|2021-06-24 19:50:00|38.72|36.92|38.49|36.69|39.22|37.42|38.06|36.26|0
1624564500000|2021-06-24 19:55:00|38.38|36.58|39.27|37.47|39.72|37.92|38.38|36.58|0
1624564800000|2021-06-24 20:00:00|39.04|37.24|38.93|37.13|39.49|37.69|38.82|37.02|0
1624565100000|2021-06-24 20:05:00|38.82|37.02|38.26|36.46|38.93|37.13|38.26|36.46|0
1624565400000|2021-06-24 20:10:00|38.15|36.35|38.21|36.41|38.21|36.41|37.99|36.19|0
1624565700000|2021-06-24 20:15:00|38.31|36.11|38.34|36.14|38.39|36.19|38.27|36.07|0
1624566000000|2021-06-24 20:20:00|38.37|36.17|38.36|36.16|38.44|36.24|38.22|36.02|0
1624566300000|2021-06-24 20:25:00|38.28|36.08|38.33|36.13|38.41|36.21|38.25|36.05|0
1624566600000|2021-06-24 20:30:00|38.52|36.32|37.77|35.57|38.74|36.54|37.55|35.35|0
1624566900000|2021-06-24 20:35:00|37.66|35.46|37.55|35.35|37.77|35.57|37.01|34.81|0
1624567200000|2021-06-24 20:40:00|37.66|35.46|37.33|35.13|37.76|35.56|37.33|35.13|0
1624567500000|2021-06-24 20:45:00|37.44|35.24|37.33|35.13|37.44|35.24|37.22|35.02|0
1624567800000|2021-06-24 20:50:00|37.22|35.02|37.22|35.02|37.33|35.13|37.22|35.02|0
1624568100000|2021-06-24 20:55:00|37.11|34.91|36.79|34.59|37.32|35.12|36.68|34.48|0
1624568400000|2021-06-24 21:00:00|36.78|34.58|36.92|34.72|36.92|34.72|36.77|34.57|0
1624568700000|2021-06-24 21:05:00|36.9|34.7|36.7|34.5|36.9|34.7|36.69|34.49|0
1624569000000|2021-06-24 21:10:00|36.59|34.39|36.75|34.55|36.78|34.58|36.59|34.39|0
1624569300000|2021-06-24 21:15:00|36.74|34.54|36.77|34.57|36.77|34.57|36.74|34.54|0
1624569600000|2021-06-24 21:20:00|36.71|34.51|36.91|34.71|37.01|34.81|36.71|34.51|0
1624569900000|2021-06-24 21:25:00|36.92|34.72|36.89|34.69|36.96|34.76|36.89|34.69|0
1624570200000|2021-06-24 21:30:00|36.95|34.75|36.95|34.75|36.95|34.75|36.89|34.69|0
1624570500000|2021-06-24 21:35:00|37|34.8|36.96|34.76|37.01|34.81|36.96|34.76|0
1624570800000|2021-06-24 21:40:00|36.95|34.75|36.98|34.78|37.01|34.81|36.93|34.73|0
1624571100000|2021-06-24 21:45:00|36.96|34.76|36.92|34.72|37|34.8|36.91|34.71|0
1624571400000|2021-06-24 21:50:00|36.95|34.75|36.76|34.56|36.95|34.75|36.76|34.56|0
1624571700000|2021-06-24 21:55:00|36.81|34.61|36.81|34.61|36.9|34.7|36.66|34.46|0
1624572000000|2021-06-24 22:00:00|36.85|34.65|37.54|35.34|37.65|35.45|36.85|34.65|0
1624572300000|2021-06-24 22:05:00|37.43|35.23|37.54|35.34|37.75|35.55|37.11|34.91|0
1624572600000|2021-06-24 22:10:00|37.64|35.44|37.43|35.23|37.75|35.55|37.32|35.12|0
1624572900000|2021-06-24 22:15:00|37.53|35.33|37.53|35.33|37.64|35.44|37.42|35.22|0
1624573200000|2021-06-24 22:20:00|37.42|35.22|37.53|35.33|37.74|35.54|37.31|35.11|0
1624573500000|2021-06-24 22:25:00|37.42|35.22|36.88|34.68|37.42|35.22|36.88|34.68|0
1624573800000|2021-06-24 22:30:00|36.99|34.79|37.2|35|37.2|35|36.88|34.68|0
1624574100000|2021-06-24 22:35:00|37.3|35.1|37.19|34.99|37.3|35.1|37.19|34.99|0
1624574400000|2021-06-24 22:40:00|37.09|34.89|37.3|35.1|37.4|35.2|37.08|34.88|0
1624574700000|2021-06-24 22:45:00|37.35|35.15|37.51|35.31|37.51|35.31|37.3|35.1|0
1624575000000|2021-06-24 22:50:00|37.56|35.36|37.29|35.09|37.61|35.41|37.18|34.98|0
1624575300000|2021-06-24 22:55:00|37.18|34.98|37.07|34.87|37.18|34.98|36.97|34.77|0
1624575600000|2021-06-24 23:00:00|36.96|34.76|37.5|35.3|37.5|35.3|36.96|34.76|0
1624575900000|2021-06-24 23:05:00|37.39|35.19|37.71|35.51|38.04|35.84|37.39|35.19|0
1624576200000|2021-06-24 23:10:00|37.82|35.62|37.6|35.4|37.82|35.62|37.6|35.4|0
1624576500000|2021-06-24 23:15:00|37.76|35.56|37.6|35.4|37.82|35.62|37.6|35.4|0
1624576800000|2021-06-24 23:20:00|37.59|35.39|37.81|35.61|37.81|35.61|37.49|35.29|0
1624577100000|2021-06-24 23:25:00|37.7|35.5|37.8|35.6|37.81|35.61|37.7|35.5|0
1624577400000|2021-06-24 23:30:00|37.91|35.71|37.69|35.49|38.02|35.82|37.58|35.38|0
1624577700000|2021-06-24 23:35:00|37.64|35.44|37.58|35.38|37.69|35.49|37.48|35.28|0
1624578000000|2021-06-24 23:40:00|37.64|35.44|37.79|35.59|37.8|35.6|37.58|35.38|0
1624578300000|2021-06-24 23:45:00|37.69|35.49|37.25|35.05|37.79|35.59|37.14|34.94|0
1624578600000|2021-06-24 23:50:00|37.36|35.16|37.46|35.26|37.57|35.37|37.03|34.83|0
1624578900000|2021-06-24 23:55:00|37.57|35.37|37.78|35.58|37.89|35.69|37.35|35.15|0
1624579200000|2021-06-25 00:00:00|37.67|35.47|37.56|35.36|37.78|35.58|37.13|34.93|0
1624579500000|2021-06-25 00:05:00|37.46|35.26|37.78|35.58|37.89|35.69|37.35|35.15|0
1624579800000|2021-06-25 00:10:00|37.67|35.47|37.99|35.79|38.1|35.9|37.67|35.47|0
1624580100000|2021-06-25 00:15:00|37.88|35.68|38.2|36|38.32|36.12|37.88|35.68|0
1624580400000|2021-06-25 00:20:00|38.31|36.11|37.98|35.78|38.31|36.11|37.87|35.67|0
1624580700000|2021-06-25 00:25:00|37.93|35.73|37.44|35.24|37.98|35.78|37.44|35.24|0
1624581000000|2021-06-25 00:30:00|37.55|35.35|38.19|35.99|38.19|35.99|37.55|35.35|0
1624581300000|2021-06-25 00:35:00|38.3|36.1|38.08|35.88|38.3|36.1|37.86|35.66|0
1624581600000|2021-06-25 00:40:00|37.97|35.77|38.08|35.88|38.3|36.1|37.97|35.77|0
1624581900000|2021-06-25 00:45:00|38.13|35.93|38.18|35.98|38.4|36.2|37.97|35.77|0
1624582200000|2021-06-25 00:50:00|38.07|35.87|37.96|35.76|38.18|35.98|37.96|35.76|0
1624582500000|2021-06-25 00:55:00|38.07|35.87|37.74|35.54|38.07|35.87|37.63|35.43|0
1624582800000|2021-06-25 01:00:00|37.63|35.43|37.52|35.32|37.85|35.65|37.41|35.21|0
1624583100000|2021-06-25 01:05:00|37.58|35.38|38.74|36.54|38.85|36.65|37.52|35.32|0
1624583400000|2021-06-25 01:10:00|38.8|36.6|38.63|36.43|39.06|36.86|38.63|36.43|0
1624583700000|2021-06-25 01:15:00|38.74|36.54|38.73|36.53|38.84|36.64|38.52|36.32|0
1624584000000|2021-06-25 01:20:00|38.84|36.64|39.6|37.4|39.71|37.51|38.84|36.64|0
1624584300000|2021-06-25 01:25:00|39.71|37.51|39.71|37.51|39.82|37.62|39.44|37.24|0
1624584600000|2021-06-25 01:30:00|39.77|37.57|39.16|36.96|39.82|37.62|39.16|36.96|0
1624584900000|2021-06-25 01:35:00|39.05|36.85|39.04|36.84|39.27|37.07|38.94|36.74|0
1624585200000|2021-06-25 01:40:00|38.93|36.73|38.71|36.51|39.04|36.84|38.18|35.98|0
1624585500000|2021-06-25 01:45:00|38.82|36.62|38.93|36.73|39.26|37.06|38.77|36.57|0
1624585800000|2021-06-25 01:50:00|38.82|36.62|38.81|36.61|39.03|36.83|38.71|36.51|0
1624586100000|2021-06-25 01:55:00|38.92|36.72|38.81|36.61|39.14|36.94|38.81|36.61|0
1624586400000|2021-06-25 02:00:00|38.76|36.56|38.81|36.61|39.03|36.83|38.7|36.5|0
1624586700000|2021-06-25 02:05:00|38.7|36.5|38.48|36.28|38.91|36.71|38.48|36.28|0
1624587000000|2021-06-25 02:10:00|38.59|36.39|38.58|36.38|38.7|36.5|38.37|36.17|0
1624587300000|2021-06-25 02:15:00|38.48|36.28|38.69|36.49|38.8|36.6|38.47|36.27|0
1624587600000|2021-06-25 02:20:00|38.64|36.44|38.25|36.05|38.64|36.44|38.25|36.05|0
1624587900000|2021-06-25 02:25:00|38.14|35.94|38.14|35.94|38.25|36.05|38.04|35.84|0
1624588200000|2021-06-25 02:30:00|38.09|35.89|38.03|35.83|38.25|36.05|37.93|35.73|0
1624588500000|2021-06-25 02:35:00|38.14|35.94|38.19|35.99|38.24|36.04|38.03|35.83|0
1624588800000|2021-06-25 02:40:00|38.24|36.04|38.45|36.25|38.56|36.36|38.24|36.04|0
1624589100000|2021-06-25 02:45:00|38.35|36.15|38.34|36.14|38.45|36.25|38.24|36.04|0
1624589400000|2021-06-25 02:50:00|38.45|36.25|38.55|36.35|38.56|36.36|38.45|36.25|0
1624589700000|2021-06-25 02:55:00|38.45|36.25|38.23|36.03|38.55|36.35|38.12|35.92|0
1624590000000|2021-06-25 03:00:00|38.12|35.92|38.44|36.24|38.44|36.24|38.01|35.81|0
1624590300000|2021-06-25 03:05:00|38.33|36.13|38.22|36.02|38.33|36.13|38.22|36.02|0
1624590600000|2021-06-25 03:10:00|38.33|36.13|38.16|35.96|38.43|36.23|38.11|35.91|0
1624590900000|2021-06-25 03:15:00|38.22|36.02|37.78|35.58|38.22|36.02|37.78|35.58|0
1624591200000|2021-06-25 03:20:00|37.89|35.69|37.78|35.58|37.89|35.69|37.73|35.53|0
1624591500000|2021-06-25 03:25:00|37.89|35.69|37.78|35.58|37.99|35.79|37.78|35.58|0
1624591800000|2021-06-25 03:30:00|37.67|35.47|37.99|35.79|38.09|35.89|37.67|35.47|0
1624592100000|2021-06-25 03:35:00|38.09|35.89|37.34|35.14|38.09|35.89|37.34|35.14|0
1624592400000|2021-06-25 03:40:00|37.4|35.2|37.02|34.82|37.45|35.25|37.02|34.82|0
1624592700000|2021-06-25 03:45:00|37.13|34.93|37.02|34.82|37.23|35.03|37.02|34.82|0
1624593000000|2021-06-25 03:50:00|37.12|34.92|37.23|35.03|37.23|35.03|36.97|34.77|0
1624593300000|2021-06-25 03:55:00|37.28|35.08|37.12|34.92|37.33|35.13|37.12|34.92|0
1624593600000|2021-06-25 04:00:00|37.01|34.81|37.22|35.02|37.22|35.02|37.01|34.81|0
1624593900000|2021-06-25 04:05:00|37.17|34.97|37.43|35.23|37.43|35.23|37.11|34.91|0
1624594200000|2021-06-25 04:10:00|37.48|35.28|37.53|35.33|37.53|35.33|37.42|35.22|0
1624594500000|2021-06-25 04:15:00|37.59|35.39|37.53|35.33|37.59|35.39|37.42|35.22|0
1624594800000|2021-06-25 04:20:00|37.42|35.22|37.42|35.22|37.53|35.33|37.42|35.22|0
1624595100000|2021-06-25 04:25:00|37.47|35.27|37.73|35.53|37.73|35.53|37.42|35.22|0
1624595400000|2021-06-25 04:30:00|38.05|35.85|38.37|36.17|38.38|36.18|38.05|35.85|0
1624595700000|2021-06-25 04:35:00|38.48|36.28|38.48|36.28|38.59|36.39|38.37|36.17|0
1624596000000|2021-06-25 04:40:00|38.43|36.23|38.37|36.17|38.43|36.23|38.26|36.06|0
1624596300000|2021-06-25 04:45:00|38.47|36.27|38.25|36.05|38.47|36.27|38.2|36|0
1624596600000|2021-06-25 04:50:00|38.15|35.95|38.25|36.05|38.36|36.16|38.14|35.94|0
1624596900000|2021-06-25 04:55:00|38.36|36.16|38.35|36.15|38.46|36.26|38.14|35.94|0
1624597200000|2021-06-25 05:00:00|37.92|35.72|37.71|35.51|38.14|35.94|37.71|35.51|0
1624597500000|2021-06-25 05:05:00|37.76|35.56|37.92|35.72|37.92|35.72|37.71|35.51|0
1624597800000|2021-06-25 05:10:00|37.81|35.61|38.02|35.82|38.13|35.93|37.81|35.61|0
1624598100000|2021-06-25 05:15:00|38.13|35.93|38.45|36.25|38.56|36.36|38.13|35.93|0
1624598400000|2021-06-25 05:20:00|38.34|36.14|38.34|36.14|38.56|36.36|38.23|36.03|0
1624598700000|2021-06-25 05:25:00|38.44|36.24|38.01|35.81|38.44|36.24|38.01|35.81|0
1624599000000|2021-06-25 05:30:00|38.12|35.92|38.11|35.91|38.33|36.13|38.01|35.81|0
1624599300000|2021-06-25 05:35:00|38.22|36.02|38.43|36.23|38.43|36.23|38.22|36.02|0
1624599600000|2021-06-25 05:40:00|38.32|36.12|38|35.8|38.32|36.12|38|35.8|0
1624599900000|2021-06-25 05:45:00|38.11|35.91|37.73|35.53|38.11|35.91|37.67|35.47|0
1624600200000|2021-06-25 05:50:00|37.67|35.47|37.67|35.47|37.78|35.58|37.56|35.36|0
1624600500000|2021-06-25 05:55:00|37.56|35.36|37.67|35.47|37.77|35.57|37.35|35.15|0
1624600800000|2021-06-25 06:00:00|37.56|35.36|38.63|36.43|38.63|36.43|37.56|35.36|0
1624601100000|2021-06-25 06:05:00|38.74|36.54|38.63|36.43|38.85|36.65|38.2|36|0
1624601400000|2021-06-25 06:10:00|38.52|36.32|38.62|36.42|39.17|36.97|38.52|36.32|0
1624601700000|2021-06-25 06:15:00|38.73|36.53|39.06|36.86|39.28|37.08|38.62|36.42|0
1624602000000|2021-06-25 06:20:00|38.95|36.75|39.16|36.96|39.16|36.96|38.67|36.47|0
1624602300000|2021-06-25 06:25:00|39.11|36.91|39.27|37.07|39.38|37.18|39.11|36.91|0
1624602600000|2021-06-25 06:30:00|39.33|37.13|39.37|37.17|39.54|37.34|39.16|36.96|0
1624602900000|2021-06-25 06:35:00|39.32|37.12|39.04|36.84|39.37|37.17|38.93|36.73|0
1624603200000|2021-06-25 06:40:00|39.15|36.95|39.15|36.95|39.15|36.95|38.71|36.51|0
1624603500000|2021-06-25 06:45:00|39.26|37.06|39.36|37.16|39.47|37.27|38.87|36.67|0
1624603800000|2021-06-25 06:50:00|39.25|37.05|39.03|36.83|39.25|37.05|39.03|36.83|0
1624604100000|2021-06-25 06:55:00|39.14|36.94|39.36|37.16|39.69|37.49|39.14|36.94|0
1624604400000|2021-06-25 07:00:00|39.25|37.05|39.46|37.26|39.8|37.6|39.13|36.93|0
1624604700000|2021-06-25 07:05:00|39.26|37.46|39.15|37.35|39.48|37.68|38.93|37.13|0
1624605000000|2021-06-25 07:10:00|39.04|37.24|39.31|37.51|39.31|37.51|38.93|37.13|0
1624605300000|2021-06-25 07:15:00|39.26|37.46|40.25|38.45|40.25|38.45|39.26|37.46|0
1624605600000|2021-06-25 07:20:00|40.37|38.57|40.7|38.9|41.16|39.36|40.14|38.34|0
1624605900000|2021-06-25 07:25:00|40.93|39.13|39.8|38|40.93|39.13|39.58|37.78|0
1624606200000|2021-06-25 07:30:00|39.86|38.06|39.57|37.77|40.13|38.33|39.24|37.44|0
1624606500000|2021-06-25 07:35:00|39.68|37.88|39.52|37.72|40.02|38.22|39.46|37.66|0
1624606800000|2021-06-25 07:40:00|39.46|37.66|39.12|37.32|39.57|37.77|39.12|37.32|0
1624607100000|2021-06-25 07:45:00|39.23|37.43|38.79|36.99|39.34|37.54|38.79|36.99|0
1624607400000|2021-06-25 07:50:00|38.85|37.05|38.9|37.1|39.28|37.48|38.79|36.99|0
1624607700000|2021-06-25 07:55:00|39.01|37.21|39.22|37.42|39.33|37.53|38.95|37.15|0
1624608000000|2021-06-25 08:00:00|39.11|37.31|39.22|37.42|39.22|37.42|39|37.2|0
1624608300000|2021-06-25 08:05:00|39.33|37.53|39.1|37.3|40.11|38.31|39.1|37.3|0
1624608600000|2021-06-25 08:10:00|39.16|37.36|39.21|37.41|39.66|37.86|39.1|37.3|0
1624608900000|2021-06-25 08:15:00|39.32|37.52|38.44|36.64|39.76|37.96|38.33|36.53|0
1624609200000|2021-06-25 08:20:00|38.5|36.7|38.98|37.18|38.98|37.18|38.33|36.53|0
1624609500000|2021-06-25 08:25:00|38.87|37.07|39.09|37.29|39.53|37.73|38.87|37.07|0
1624609800000|2021-06-25 08:30:00|38.98|37.18|38.7|36.9|39.09|37.29|38.54|36.74|0
1624610100000|2021-06-25 08:35:00|38.76|36.96|38.97|37.17|38.97|37.17|38.43|36.63|0
1624610400000|2021-06-25 08:40:00|39.03|37.23|39.03|37.23|39.08|37.28|38.86|37.06|0
1624610700000|2021-06-25 08:45:00|38.97|37.17|38.64|36.84|39.08|37.28|38.64|36.84|0
1624611000000|2021-06-25 08:50:00|38.75|36.95|38.63|36.83|38.75|36.95|38.31|36.51|0
1624611300000|2021-06-25 08:55:00|38.74|36.94|38.74|36.94|38.85|37.05|38.52|36.72|0
1624611600000|2021-06-25 09:00:00|38.8|37|38.84|37.04|39.06|37.26|38.74|36.94|0
1624611900000|2021-06-25 09:05:00|38.73|36.93|38.95|37.15|39.06|37.26|38.62|36.82|0
1624612200000|2021-06-25 09:10:00|39.01|37.21|38.84|37.04|39.39|37.59|38.84|37.04|0
1624612500000|2021-06-25 09:15:00|38.95|37.15|39.38|37.58|39.38|37.58|38.73|36.93|0
1624612800000|2021-06-25 09:20:00|39.27|37.47|38.83|37.03|39.6|37.8|38.83|37.03|0
1624613100000|2021-06-25 09:25:00|38.89|37.09|39.05|37.25|39.16|37.36|38.83|37.03|0
1624613400000|2021-06-25 09:30:00|39.04|37.24|38.93|37.13|39.15|37.35|38.82|37.02|0
1624613700000|2021-06-25 09:35:00|39.04|37.24|38.6|36.8|39.15|37.35|38.6|36.8|0
1624614000000|2021-06-25 09:40:00|38.66|36.86|37.84|36.04|38.77|36.97|37.52|35.72|0
1624614300000|2021-06-25 09:45:00|37.73|35.93|37.73|35.93|37.94|36.14|37.62|35.82|0
1624614600000|2021-06-25 09:50:00|37.67|35.87|37.4|35.6|37.83|36.03|37.19|35.39|0
1624614900000|2021-06-25 09:55:00|37.51|35.71|37.72|35.92|37.93|36.13|37.4|35.6|0
1624615200000|2021-06-25 10:00:00|37.83|36.03|38.25|36.45|38.25|36.45|37.72|35.92|0
1624615500000|2021-06-25 10:05:00|38.15|36.35|38.25|36.45|38.36|36.56|38.04|36.24|0
1624615800000|2021-06-25 10:10:00|38.14|36.34|38.46|36.66|38.57|36.77|38.14|36.34|0
1624616100000|2021-06-25 10:15:00|38.57|36.77|38.52|36.72|38.57|36.77|38.25|36.45|0
1624616400000|2021-06-25 10:20:00|38.57|36.77|38.35|36.55|38.57|36.77|38.02|36.22|0
1624616700000|2021-06-25 10:25:00|38.24|36.44|38.45|36.65|38.78|36.98|38.24|36.44|0
1624617000000|2021-06-25 10:30:00|38.34|36.54|38.12|36.32|38.34|36.54|38.12|36.32|0
1624617300000|2021-06-25 10:35:00|38.02|36.22|37.69|35.89|38.07|36.27|37.58|35.78|0
1624617600000|2021-06-25 10:40:00|37.8|36|37.79|35.99|38.12|36.32|37.79|35.99|0
1624617900000|2021-06-25 10:45:00|37.9|36.1|37.79|35.99|38.01|36.21|37.68|35.88|0
1624618200000|2021-06-25 10:50:00|37.84|36.04|37.89|36.09|38|36.2|37.79|35.99|0
1624618500000|2021-06-25 10:55:00|37.78|35.98|37.57|35.77|37.89|36.09|37.46|35.66|0
1624618800000|2021-06-25 11:00:00|37.46|35.66|37.46|35.66|37.67|35.87|37.24|35.44|0
1624619100000|2021-06-25 11:05:00|37.56|35.76|37.67|35.87|37.77|35.97|37.45|35.65|0
1624619400000|2021-06-25 11:10:00|37.56|35.76|37.88|36.08|37.99|36.19|37.56|35.76|0
1624619700000|2021-06-25 11:15:00|37.93|36.13|37.87|36.07|38.09|36.29|37.87|36.07|0
1624620000000|2021-06-25 11:20:00|37.77|35.97|37.55|35.75|37.87|36.07|37.55|35.75|0
1624620300000|2021-06-25 11:25:00|37.66|35.86|37.54|35.74|37.76|35.96|37.39|35.59|0
1624620600000|2021-06-25 11:30:00|37.49|35.69|37.97|36.17|38.25|36.45|37.44|35.64|0
1624620900000|2021-06-25 11:35:00|38.08|36.28|37.75|35.95|38.3|36.5|37.65|35.85|0
1624621200000|2021-06-25 11:40:00|37.86|36.06|37.86|36.06|38.18|36.38|37.64|35.84|0
1624621500000|2021-06-25 11:45:00|37.91|36.11|38.18|36.38|38.29|36.49|37.91|36.11|0
1624621800000|2021-06-25 11:50:00|38.23|36.43|37.4|35.6|38.61|36.81|37.4|35.6|0
1624622100000|2021-06-25 11:55:00|36.59|34.79|36.8|35|37.25|35.45|36.59|34.79|0
1624622400000|2021-06-25 12:00:00|36.7|34.9|36.15|34.35|36.8|35|36.15|34.35|0
1624622700000|2021-06-25 12:05:00|36.1|34.3|36.25|34.45|36.26|34.46|36.04|34.24|0
1624623000000|2021-06-25 12:10:00|36.15|34.35|36.36|34.56|36.58|34.78|36.15|34.35|0
1624623300000|2021-06-25 12:15:00|36.31|34.51|36.36|34.56|36.47|34.67|36.25|34.45|0
1624623600000|2021-06-25 12:20:00|36.25|34.45|35.92|34.12|36.36|34.56|35.81|34.01|0
1624623900000|2021-06-25 12:25:00|36.03|34.23|38.32|36.52|38.32|36.52|35.87|34.07|0
1624624200000|2021-06-25 12:30:00|38.26|36.46|36.53|34.73|38.26|36.46|27.21|25.41|0
1624624500000|2021-06-25 12:35:00|36.48|34.68|37.16|35.36|37.16|35.36|35.9|34.1|0
1624624800000|2021-06-25 12:40:00|36.95|35.15|36.73|34.93|37.16|35.36|36.53|34.73|0
1624625100000|2021-06-25 12:45:00|36.95|35.15|36.94|35.14|37.16|35.36|36.73|34.93|0
1624625400000|2021-06-25 12:50:00|36.89|35.09|36.83|35.03|37.05|35.25|36.52|34.72|0
1624625700000|2021-06-25 12:55:00|36.73|34.93|36.51|34.71|36.83|35.03|36.51|34.71|0
1624626000000|2021-06-25 13:00:00|36.57|34.77|36.4|34.6|36.62|34.82|36.3|34.5|0
1624626300000|2021-06-25 13:05:00|36.3|34.5|36.19|34.39|36.4|34.6|36.09|34.29|0
1624626600000|2021-06-25 13:10:00|36.09|34.29|36.08|34.28|36.4|34.6|36.08|34.28|0
1624626900000|2021-06-25 13:15:00|35.98|34.18|36.18|34.38|36.29|34.49|35.98|34.18|0
1624627200000|2021-06-25 13:20:00|36.29|34.49|35.97|34.17|36.39|34.59|35.97|34.17|0
1624627500000|2021-06-25 13:25:00|36.18|34.38|36.28|34.48|36.49|34.69|35.97|34.17|0
1624627800000|2021-06-25 13:30:00|35.76|33.96|36.59|34.79|36.7|34.9|35.55|33.75|0
1624628100000|2021-06-25 13:35:00|36.7|34.9|36.59|34.79|37.76|35.96|36.59|34.79|0
1624628400000|2021-06-25 13:40:00|36.48|34.68|36.8|35|37.01|35.21|35.96|34.16|0
1624628700000|2021-06-25 13:45:00|36.69|34.89|36.27|34.47|36.8|35|35.85|34.05|0
1624629000000|2021-06-25 13:50:00|36.37|34.57|36.16|34.36|36.37|34.57|35.85|34.05|0
1624629300000|2021-06-25 13:55:00|36.05|34.25|36.68|34.88|37.64|35.84|35.95|34.15|0
1624629600000|2021-06-25 14:00:00|36.57|34.77|35.94|34.14|37.53|35.73|35.84|34.04|0
1624629900000|2021-06-25 14:05:00|36.05|34.25|35.63|33.83|36.1|34.3|35.12|33.32|0
1624630200000|2021-06-25 14:10:00|35.73|33.93|35.31|33.51|36.14|34.34|35.21|33.41|0
1624630500000|2021-06-25 14:15:00|35.21|33.41|34.7|32.9|35.42|33.62|34.6|32.8|0
1624630800000|2021-06-25 14:20:00|34.8|33|34.59|32.79|34.9|33.1|34.59|32.79|0
1624631100000|2021-06-25 14:25:00|34.69|32.89|34.49|32.69|34.69|32.89|33.99|32.19|0
1624631400000|2021-06-25 14:30:00|34.39|32.59|34.59|32.79|34.69|32.89|34.14|32.34|0
1624631700000|2021-06-25 14:35:00|34.48|32.68|35.3|33.5|35.3|33.5|34.48|32.68|0
1624632000000|2021-06-25 14:40:00|35.35|33.55|35.6|33.8|35.6|33.8|34.99|33.19|0
1624632300000|2021-06-25 14:45:00|35.5|33.7|35.39|33.59|35.7|33.9|35.29|33.49|0
1624632600000|2021-06-25 14:50:00|35.49|33.69|36.01|34.21|36.11|34.31|35.29|33.49|0
1624632900000|2021-06-25 14:55:00|36.06|34.26|36.21|34.41|36.32|34.52|36.01|34.21|0
1624633200000|2021-06-25 15:00:00|36.11|34.31|36.11|34.31|36.42|34.62|36|34.2|0
1624633500000|2021-06-25 15:05:00|36|34.2|35.69|33.89|36.42|34.62|35.69|33.89|0
1624633800000|2021-06-25 15:10:00|35.79|33.99|35.17|33.37|35.89|34.09|35.07|33.27|0
1624634100000|2021-06-25 15:15:00|35.27|33.47|34.47|32.67|35.47|33.67|34.37|32.57|0
1624634400000|2021-06-25 15:20:00|34.57|32.77|34.26|32.46|34.57|32.77|33.86|32.06|0
1624634700000|2021-06-25 15:25:00|34.16|32.36|33.85|32.05|34.26|32.46|33.85|32.05|0
1624635000000|2021-06-25 15:30:00|33.75|31.95|33.65|31.85|34.26|32.46|33.65|31.85|0
1624635300000|2021-06-25 15:35:00|33.75|31.95|33.95|32.15|33.95|32.15|33.65|31.85|0
1624635600000|2021-06-25 15:40:00|33.85|32.05|34.04|32.24|34.15|32.35|33.64|31.84|0
1624635900000|2021-06-25 15:45:00|33.94|32.14|34.14|32.34|34.25|32.45|33.94|32.14|0
1624636200000|2021-06-25 15:50:00|34.24|32.44|34.04|32.24|34.45|32.65|34.04|32.24|0
1624636500000|2021-06-25 15:55:00|33.94|32.14|33.73|31.93|33.94|32.14|33.73|31.93|0
1624636800000|2021-06-25 16:00:00|33.83|32.03|33.93|32.13|34.13|32.33|33.78|31.98|0
1624637100000|2021-06-25 16:05:00|34.03|32.23|33.62|31.82|34.03|32.23|33.62|31.82|0
1624637400000|2021-06-25 16:10:00|33.72|31.92|33.72|31.92|34.02|32.22|33.62|31.82|0
1624637700000|2021-06-25 16:15:00|33.82|32.02|33.62|31.82|33.92|32.12|33.62|31.82|0
1624638000000|2021-06-25 16:20:00|33.51|31.71|33.81|32.01|33.92|32.12|33.51|31.71|0
1624638300000|2021-06-25 16:25:00|33.71|31.91|33.33|31.53|33.91|32.11|32.73|30.93|0
1624638600000|2021-06-25 16:30:00|33.23|31.43|32.82|31.02|33.33|31.53|32.72|30.92|0
1624638900000|2021-06-25 16:35:00|32.92|31.12|32.72|30.92|33.12|31.32|32.72|30.92|0
1624639200000|2021-06-25 16:40:00|32.62|30.82|32.51|30.71|32.72|30.92|32.51|30.71|0
1624639500000|2021-06-25 16:45:00|32.61|30.81|32.81|31.01|32.91|31.11|32.41|30.61|0
1624639800000|2021-06-25 16:50:00|32.86|31.06|32.6|30.8|33.01|31.21|32.5|30.7|0
1624640100000|2021-06-25 16:55:00|32.5|30.7|32.6|30.8|32.9|31.1|32.5|30.7|0
1624640400000|2021-06-25 17:00:00|32.5|30.7|32.9|31.1|33.1|31.3|32.5|30.7|0
1624640700000|2021-06-25 17:05:00|32.8|31|33|31.2|33.1|31.3|32.6|30.8|0
1624641000000|2021-06-25 17:10:00|32.9|31.1|33.5|31.7|33.51|31.71|32.9|31.1|0
1624641300000|2021-06-25 17:15:00|33.4|31.6|33.09|31.29|33.4|31.6|32.99|31.19|0
1624641600000|2021-06-25 17:20:00|33.19|31.39|33.09|31.29|33.3|31.5|32.79|30.99|0
1624641900000|2021-06-25 17:25:00|33.19|31.39|33.09|31.29|33.34|31.54|32.98|31.18|0
1624642200000|2021-06-25 17:30:00|33.19|31.39|33.59|31.79|33.8|32|33.08|31.28|0
1624642500000|2021-06-25 17:35:00|33.69|31.89|33.79|31.99|33.9|32.1|33.59|31.79|0
1624642800000|2021-06-25 17:40:00|33.9|32.1|33.28|31.48|33.9|32.1|33.28|31.48|0
1624643100000|2021-06-25 17:45:00|33.38|31.58|33.07|31.27|33.38|31.58|32.97|31.17|0
1624643400000|2021-06-25 17:50:00|33.17|31.37|32.66|30.86|33.17|31.37|32.66|30.86|0
1624643700000|2021-06-25 17:55:00|32.61|30.81|32.76|30.96|32.86|31.06|32.46|30.66|0
1624644000000|2021-06-25 18:00:00|32.66|30.86|32.81|31.01|33.16|31.36|32.66|30.86|0
1624644300000|2021-06-25 18:05:00|32.76|30.96|32.55|30.75|32.86|31.06|32.45|30.65|0
1624644600000|2021-06-25 18:10:00|32.65|30.85|32.35|30.55|32.75|30.95|32.25|30.45|0
1624644900000|2021-06-25 18:15:00|32.45|30.65|32.15|30.35|32.55|30.75|32.15|30.35|0
1624645200000|2021-06-25 18:20:00|32.24|30.44|32.09|30.29|32.24|30.44|31.95|30.15|0
1624645500000|2021-06-25 18:25:00|32.14|30.34|32.14|30.34|32.24|30.44|32.04|30.24|0
1624645800000|2021-06-25 18:30:00|32.24|30.44|32.04|30.24|32.44|30.64|31.94|30.14|0
1624646100000|2021-06-25 18:35:00|32.03|30.23|31.73|29.93|32.03|30.23|31.73|29.93|0
1624646400000|2021-06-25 18:40:00|31.93|30.13|31.63|29.83|32.03|30.23|31.34|29.54|0
1624646700000|2021-06-25 18:45:00|31.53|29.73|31.88|30.08|32.03|30.23|31.53|29.73|0
1624647000000|2021-06-25 18:50:00|31.83|30.03|31.53|29.73|31.93|30.13|31.43|29.63|0
1624647300000|2021-06-25 18:55:00|31.48|29.68|31.43|29.63|31.72|29.92|31.14|29.34|0
1624647600000|2021-06-25 19:00:00|31.33|29.53|31.03|29.23|31.52|29.72|30.55|28.75|0
1624647900000|2021-06-25 19:05:00|30.94|29.14|30.55|28.75|30.94|29.14|30.36|28.56|0
1624648200000|2021-06-25 19:10:00|30.45|28.65|30.83|29.03|31.91|30.11|30.45|28.65|0
1624648500000|2021-06-25 19:15:00|30.74|28.94|31.02|29.22|31.02|29.22|30.26|28.46|0
1624648800000|2021-06-25 19:20:00|31.12|29.32|31.31|29.51|31.7|29.9|31.12|29.32|0
1624649100000|2021-06-25 19:25:00|31.41|29.61|31.6|29.8|31.7|29.9|31.21|29.41|0
1624649400000|2021-06-25 19:30:00|31.7|29.9|32.18|30.38|32.18|30.38|31.5|29.7|0
1624649700000|2021-06-25 19:35:00|32.08|30.28|31.59|29.79|32.18|30.38|31.3|29.5|0
1624650000000|2021-06-25 19:40:00|31.49|29.69|31.98|30.18|32.08|30.28|31.01|29.21|0
1624650300000|2021-06-25 19:45:00|32.08|30.28|32.17|30.37|32.18|30.38|31.54|29.74|0
1624650600000|2021-06-25 19:50:00|31.88|30.08|31.58|29.78|32.27|30.47|29.67|27.87|0
1624650900000|2021-06-25 19:55:00|31.48|29.68|31.97|30.17|31.97|30.17|30.71|28.91|0
1624651200000|2021-06-25 20:00:00|31.67|29.87|31.28|29.48|31.87|30.07|30.8|29|0
1624651500000|2021-06-25 20:05:00|31.38|29.58|32.16|30.36|32.16|30.36|31.38|29.58|0
1624651800000|2021-06-25 20:10:00|32.26|30.46|31.52|29.72|32.36|30.56|31.37|29.57|0
1624863900000|2021-06-28 07:05:00|29.32|27.52|28.19|26.39|29.42|27.62|28.01|26.21|0
1624864200000|2021-06-28 07:10:00|28.15|26.35|28.19|26.39|28.38|26.58|28|26.2|0
1624864500000|2021-06-28 07:15:00|28.1|26.3|28|26.2|28.1|26.3|27.73|25.93|0
1624864800000|2021-06-28 07:20:00|28.09|26.29|27.81|26.01|28.09|26.29|27.77|25.97|0
1624865100000|2021-06-28 07:25:00|27.72|25.92|27.9|26.1|28.09|26.29|27.72|25.92|0
1624865400000|2021-06-28 07:30:00|27.95|26.15|27.9|26.1|28.08|26.28|27.62|25.82|0
1624865700000|2021-06-28 07:35:00|27.85|26.05|27.94|26.14|28.17|26.37|27.71|25.91|0
1624866000000|2021-06-28 07:40:00|27.98|26.18|28.44|26.64|28.44|26.64|27.89|26.09|0
1624866300000|2021-06-28 07:45:00|28.49|26.69|28.53|26.73|28.63|26.83|28.07|26.27|0
1624866600000|2021-06-28 07:50:00|28.63|26.83|28.81|27.01|28.81|27.01|28.25|26.45|0
1624866900000|2021-06-28 07:55:00|28.72|26.92|28.9|27.1|29|27.2|28.62|26.82|0
1624867200000|2021-06-28 08:00:00|28.95|27.15|29.09|27.29|29.19|27.39|28.62|26.82|0
1624867500000|2021-06-28 08:05:00|29.18|27.38|29.37|27.57|29.56|27.76|28.99|27.19|0
1624867800000|2021-06-28 08:10:00|29.47|27.67|29.27|27.47|29.56|27.76|28.89|27.09|0
1624868100000|2021-06-28 08:15:00|29.17|27.37|29.36|27.56|29.46|27.66|28.98|27.18|0
1624868400000|2021-06-28 08:20:00|29.41|27.61|30.52|28.72|30.62|28.82|29.27|27.47|0
1624868700000|2021-06-28 08:25:00|30.42|28.62|30.71|28.91|30.71|28.91|30.13|28.33|0
1624869000000|2021-06-28 08:30:00|30.62|28.82|30.02|28.22|30.67|28.87|30.02|28.22|0
1624869300000|2021-06-28 08:35:00|30.17|28.37|30.07|28.27|30.22|28.42|29.93|28.13|0
1624869600000|2021-06-28 08:40:00|30.12|28.32|30.07|28.27|30.31|28.51|29.92|28.12|0
1624869900000|2021-06-28 08:45:00|30.11|28.31|29.63|27.83|30.31|28.51|29.63|27.83|0
1624870200000|2021-06-28 08:50:00|29.72|27.92|29.33|27.53|29.82|28.02|29.33|27.53|0
1624870500000|2021-06-28 08:55:00|29.43|27.63|28.95|27.15|29.43|27.63|28.95|27.15|0
1624870800000|2021-06-28 09:00:00|29.05|27.25|29.04|27.24|29.14|27.34|28.67|26.87|0
1624871100000|2021-06-28 09:05:00|29.14|27.34|29.42|27.62|29.52|27.72|29.04|27.24|0
1624871400000|2021-06-28 09:10:00|29.51|27.71|28.84|27.04|29.51|27.71|28.84|27.04|0
1624871700000|2021-06-28 09:15:00|28.94|27.14|29.17|27.37|29.22|27.42|28.94|27.14|0
1624872000000|2021-06-28 09:20:00|29.13|27.33|29.12|27.32|29.22|27.42|28.93|27.13|0
1624872300000|2021-06-28 09:25:00|29.22|27.42|29.02|27.22|29.31|27.51|28.88|27.08|0
1624872600000|2021-06-28 09:30:00|28.98|27.18|29.02|27.22|29.5|27.7|28.93|27.13|0
1624872900000|2021-06-28 09:35:00|29.07|27.27|29.11|27.31|29.4|27.6|29.07|27.27|0
1624873200000|2021-06-28 09:40:00|29.16|27.36|28.87|27.07|29.3|27.5|28.82|27.02|0
1624873500000|2021-06-28 09:45:00|28.92|27.12|29.29|27.49|29.29|27.49|28.63|26.83|0
1624873800000|2021-06-28 09:50:00|29.39|27.59|29.67|27.87|29.77|27.97|29.39|27.59|0
1624874100000|2021-06-28 09:55:00|29.63|27.83|29|27.2|29.67|27.87|29|27.2|0
1624874400000|2021-06-28 10:00:00|29.09|27.29|29.19|27.39|29.28|27.48|29|27.2|0
1624874700000|2021-06-28 10:05:00|29.28|27.48|29.47|27.67|29.47|27.67|29.18|27.38|0
1624875000000|2021-06-28 10:10:00|29.42|27.62|29.47|27.67|29.56|27.76|29.27|27.47|0
1624875300000|2021-06-28 10:15:00|29.56|27.76|30.43|28.63|30.43|28.63|29.56|27.76|0
1624875600000|2021-06-28 10:20:00|30.53|28.73|30.53|28.73|30.82|29.02|30.33|28.53|0
1624875900000|2021-06-28 10:25:00|30.63|28.83|30.23|28.43|30.82|29.02|30.13|28.33|0
1624876200000|2021-06-28 10:30:00|30.33|28.53|30.52|28.72|30.82|29.02|30.23|28.43|0
1624876500000|2021-06-28 10:35:00|30.62|28.82|30.51|28.71|30.81|29.01|30.51|28.71|0
1624876800000|2021-06-28 10:40:00|30.42|28.62|30.95|29.15|31.25|29.45|30.41|28.61|0
1624877100000|2021-06-28 10:45:00|31.05|29.25|30.46|28.66|31.05|29.25|30.36|28.56|0
1624877400000|2021-06-28 10:50:00|30.36|28.56|30.26|28.46|30.55|28.75|30.26|28.46|0
1624877700000|2021-06-28 10:55:00|30.36|28.56|30.26|28.46|30.41|28.61|30.06|28.26|0
1624878000000|2021-06-28 11:00:00|30.06|28.26|30.06|28.26|30.45|28.65|30.06|28.26|0
1624878300000|2021-06-28 11:05:00|29.87|28.07|29.96|28.16|30.06|28.26|29.67|27.87|0
1624878600000|2021-06-28 11:10:00|29.91|28.11|30|28.2|30.05|28.25|29.76|27.96|0
1624878900000|2021-06-28 11:15:00|29.95|28.15|29.57|27.77|30.1|28.3|29.57|27.77|0
1624879200000|2021-06-28 11:20:00|29.66|27.86|28.81|27.01|29.66|27.86|28.63|26.83|0
1624879500000|2021-06-28 11:25:00|28.72|26.92|29.28|27.48|29.37|27.57|28.72|26.92|0
1624879800000|2021-06-28 11:30:00|29.18|27.38|29.18|27.38|29.46|27.66|28.99|27.19|0
1624880100000|2021-06-28 11:35:00|29.23|27.43|29.18|27.38|29.51|27.71|28.99|27.19|0
1624880400000|2021-06-28 11:40:00|29.17|27.37|30.03|28.23|30.03|28.23|29.17|27.37|0
1624880700000|2021-06-28 11:45:00|29.98|28.18|29.45|27.65|29.98|28.18|29.36|27.56|0
1624881000000|2021-06-28 11:50:00|29.41|27.61|29.64|27.84|29.83|28.03|29.35|27.55|0
1624881300000|2021-06-28 11:55:00|29.73|27.93|29.59|27.79|30.31|28.51|29.59|27.79|0
1624881600000|2021-06-28 12:00:00|29.54|27.74|30.11|28.31|30.11|28.31|29.35|27.55|0
1624881900000|2021-06-28 12:05:00|30.01|28.21|29.91|28.11|30.11|28.31|29.72|27.92|0
1624882200000|2021-06-28 12:10:00|29.96|28.16|29.72|27.92|30.01|28.21|29.72|27.92|0
1624882500000|2021-06-28 12:15:00|29.62|27.82|29.81|28.01|29.81|28.01|29.43|27.63|0
1624882800000|2021-06-28 12:20:00|29.71|27.91|29.52|27.72|29.81|28.01|29.33|27.53|0
1624883100000|2021-06-28 12:25:00|29.57|27.77|28.76|26.96|29.71|27.91|28.76|26.96|0
1624883400000|2021-06-28 12:30:00|28.67|26.87|28.85|27.05|29.04|27.24|28.58|26.78|0
1624883700000|2021-06-28 12:35:00|28.94|27.14|28.52|26.72|28.94|27.14|28.2|26.4|0
1624884000000|2021-06-28 12:40:00|28.57|26.77|28.66|26.86|28.75|26.95|28.38|26.58|0
1624884300000|2021-06-28 12:45:00|28.56|26.76|28.56|26.76|28.75|26.95|28.47|26.67|0
1624884600000|2021-06-28 12:50:00|28.47|26.67|27.78|25.98|28.65|26.85|27.78|25.98|0
1624884900000|2021-06-28 12:55:00|27.68|25.88|27.32|25.52|27.68|25.88|27.23|25.43|0
1624885200000|2021-06-28 13:00:00|27.41|25.61|27.5|25.7|27.68|25.88|27.41|25.61|0
1624885500000|2021-06-28 13:05:00|27.54|25.74|27.49|25.69|27.63|25.83|27.4|25.6|0
1624885800000|2021-06-28 13:10:00|27.54|25.74|27.31|25.51|27.58|25.78|27.13|25.33|0
1624886100000|2021-06-28 13:15:00|27.22|25.42|27.17|25.37|27.49|25.69|27.12|25.32|0
1624886400000|2021-06-28 13:20:00|27.21|25.41|27.21|25.41|27.3|25.5|26.85|25.05|0
1624886700000|2021-06-28 13:25:00|27.3|25.5|27.66|25.86|27.75|25.95|27.21|25.41|0
1624887000000|2021-06-28 13:30:00|27.57|25.77|28.02|26.22|28.21|26.41|27.47|25.67|0
1624887300000|2021-06-28 13:35:00|27.93|26.13|29.24|27.44|29.33|27.53|27.75|25.95|0
1624887600000|2021-06-28 13:40:00|29.29|27.49|29.2|27.4|30.59|28.79|28.34|26.54|0
1624887900000|2021-06-28 13:45:00|29.01|27.21|29.98|28.18|30.89|29.09|29.01|27.21|0
1624888200000|2021-06-28 13:50:00|30.08|28.28|29.29|27.49|30.68|28.88|29.1|27.3|0
1624888500000|2021-06-28 13:55:00|29.2|27.4|28.38|26.58|29.39|27.59|28.23|26.43|0
1624888800000|2021-06-28 14:00:00|28.33|26.53|29.14|27.34|29.29|27.49|27.86|26.06|0
1624889100000|2021-06-28 14:05:00|29.19|27.39|29.09|27.29|29.58|27.78|28.9|27.1|0
1624889400000|2021-06-28 14:10:00|28.99|27.19|28.79|26.99|29.18|27.38|28.51|26.71|0
1624889700000|2021-06-28 14:15:00|28.89|27.09|28.31|26.51|29.38|27.58|28.12|26.32|0
1624890000000|2021-06-28 14:20:00|28.36|26.56|28.59|26.79|29.08|27.28|28.31|26.51|0
1624890300000|2021-06-28 14:25:00|28.69|26.89|28.4|26.6|28.79|26.99|28.31|26.51|0
1624890600000|2021-06-28 14:30:00|28.5|26.7|28.16|26.36|28.78|26.98|28.11|26.31|0
1624890900000|2021-06-28 14:35:00|28.21|26.41|29.12|27.32|29.26|27.46|28.11|26.31|0
1624891200000|2021-06-28 14:40:00|29.06|27.26|29.16|27.36|29.35|27.55|28.77|26.97|0
1624891500000|2021-06-28 14:45:00|29.11|27.31|28.96|27.16|29.4|27.6|28.67|26.87|0
1624891800000|2021-06-28 14:50:00|28.86|27.06|27.91|26.11|28.86|27.06|27.63|25.83|0
1624892100000|2021-06-28 14:55:00|28|26.2|29.05|27.25|29.05|27.25|28|26.2|0
1624892400000|2021-06-28 15:00:00|28.95|27.15|28.25|26.45|29.54|27.74|28.25|26.45|0
1624892700000|2021-06-28 15:05:00|28.16|26.36|28.34|26.54|28.44|26.64|27.68|25.88|0
1624893000000|2021-06-28 15:10:00|28.54|26.74|28.92|27.12|28.92|27.12|28.34|26.54|0
1624893300000|2021-06-28 15:15:00|28.72|26.92|29.21|27.41|29.21|27.41|28.72|26.92|0
1624893600000|2021-06-28 15:20:00|29.11|27.31|29.4|27.6|29.5|27.7|28.91|27.11|0
1624893900000|2021-06-28 15:25:00|29.3|27.5|29.79|27.99|29.89|28.09|29.2|27.4|0
1624894200000|2021-06-28 15:30:00|29.69|27.89|29.69|27.89|30.09|28.29|29.59|27.79|0
1624894500000|2021-06-28 15:35:00|29.78|27.98|30.58|28.78|31.18|29.38|29.78|27.98|0
1624894800000|2021-06-28 15:40:00|30.68|28.88|29.36|27.56|30.78|28.98|29.36|27.56|0
1624895100000|2021-06-28 15:45:00|29.45|27.65|29.3|27.5|29.65|27.85|29.3|27.5|0
1624895400000|2021-06-28 15:50:00|29.35|27.55|29.25|27.45|29.35|27.55|29.06|27.26|0
1624895700000|2021-06-28 15:55:00|29.15|27.35|28.96|27.16|29.15|27.35|28.86|27.06|0
1624896000000|2021-06-28 16:00:00|29.05|27.25|28.76|26.96|29.15|27.35|28.66|26.86|0
1624896300000|2021-06-28 16:05:00|28.66|26.86|28.76|26.96|28.95|27.15|28.66|26.86|0
1624896600000|2021-06-28 16:10:00|28.85|27.05|28.85|27.05|28.95|27.15|28.56|26.76|0
1624896900000|2021-06-28 16:15:00|28.94|27.14|29.13|27.33|29.43|27.63|28.85|27.05|0
1624897200000|2021-06-28 16:20:00|29.23|27.43|29.23|27.43|29.62|27.82|29.23|27.43|0
1624897500000|2021-06-28 16:25:00|29.32|27.52|29.61|27.81|29.81|28.01|29.03|27.23|0
1624897800000|2021-06-28 16:30:00|29.71|27.91|29.51|27.71|30.11|28.31|29.51|27.71|0
1624898100000|2021-06-28 16:35:00|29.56|27.76|30|28.2|30|28.2|29.41|27.61|0
1624898400000|2021-06-28 16:40:00|30.1|28.3|29.9|28.1|30.1|28.3|29.8|28|0
1624898700000|2021-06-28 16:45:00|30|28.2|29.8|28|30.19|28.39|29.8|28|0
1624899000000|2021-06-28 16:50:00|29.7|27.9|29.89|28.09|29.95|28.15|29.6|27.8|0
1624899300000|2021-06-28 16:55:00|29.99|28.19|30.38|28.58|30.38|28.58|29.89|28.09|0
1624899600000|2021-06-28 17:00:00|30.44|28.64|30.68|28.88|30.78|28.98|30.18|28.38|0
1624899900000|2021-06-28 17:05:00|30.58|28.78|30.88|29.08|30.88|29.08|30.18|28.38|0
1624900200000|2021-06-28 17:10:00|30.78|28.98|31.18|29.38|31.38|29.58|30.78|28.98|0
1624900500000|2021-06-28 17:15:00|31.38|29.58|31.07|29.27|31.38|29.58|31.07|29.27|0
1624900800000|2021-06-28 17:20:00|30.97|29.17|30.87|29.07|30.97|29.17|30.37|28.57|0
1624901100000|2021-06-28 17:25:00|30.77|28.97|31.22|29.42|31.37|29.57|30.77|28.97|0
1624901400000|2021-06-28 17:30:00|31.27|29.47|30.96|29.16|31.37|29.57|30.76|28.96|0
1624901700000|2021-06-28 17:35:00|30.86|29.06|30.55|28.75|30.86|29.06|30.25|28.45|0
1624902000000|2021-06-28 17:40:00|30.65|28.85|30.05|28.25|30.65|28.85|30.05|28.25|0
1624902300000|2021-06-28 17:45:00|29.95|28.15|29.46|27.66|30.05|28.25|29.46|27.66|0
1624902600000|2021-06-28 17:50:00|29.36|27.56|29.35|27.55|29.55|27.75|29.16|27.36|0
1624902900000|2021-06-28 17:55:00|29.45|27.65|29.06|27.26|29.65|27.85|28.96|27.16|0
1624903200000|2021-06-28 18:00:00|29.16|27.36|28.48|26.68|29.16|27.36|28.1|26.3|0
1624903500000|2021-06-28 18:05:00|28.57|26.77|28.61|26.81|28.94|27.14|28.46|26.66|0
1624903800000|2021-06-28 18:10:00|28.56|26.76|28.65|26.85|28.75|26.95|28.46|26.66|0
1624904100000|2021-06-28 18:15:00|28.55|26.75|28.46|26.66|28.55|26.75|28.32|26.52|0
1624904400000|2021-06-28 18:20:00|28.36|26.56|28.26|26.46|28.55|26.75|28.26|26.46|0
1624904700000|2021-06-28 18:25:00|28.36|26.56|28.35|26.55|28.64|26.84|28.35|26.55|0
1624905000000|2021-06-28 18:30:00|28.26|26.46|28.16|26.36|28.35|26.55|28.07|26.27|0
1624905300000|2021-06-28 18:35:00|28.25|26.45|27.97|26.17|28.44|26.64|27.97|26.17|0
1624905600000|2021-06-28 18:40:00|28.06|26.26|28.15|26.35|28.16|26.36|27.68|25.88|0
1624905900000|2021-06-28 18:45:00|28.06|26.26|27.96|26.16|28.24|26.44|27.87|26.07|0
1624906200000|2021-06-28 18:50:00|27.92|26.12|27.68|25.88|27.96|26.16|27.49|25.69|0
1624906500000|2021-06-28 18:55:00|27.58|25.78|27.58|25.78|27.77|25.97|27.39|25.59|0
1624906800000|2021-06-28 19:00:00|27.39|25.59|26.93|25.13|27.58|25.78|26.84|25.04|0
1624907100000|2021-06-28 19:05:00|26.84|25.04|27.48|25.68|27.48|25.68|26.84|25.04|0
1624907400000|2021-06-28 19:10:00|27.39|25.59|27.29|25.49|28.13|26.33|27.29|25.49|0
1624907700000|2021-06-28 19:15:00|27.38|25.58|26.92|25.12|27.57|25.77|26.83|25.03|0
1624908000000|2021-06-28 19:20:00|27.01|25.21|26.64|24.84|27.1|25.3|26.64|24.84|0
1624908300000|2021-06-28 19:25:00|26.69|24.89|26.55|24.75|26.73|24.93|26.28|24.48|0
1624908600000|2021-06-28 19:30:00|26.46|24.66|26.18|24.38|26.55|24.75|26.01|24.21|0
1624908900000|2021-06-28 19:35:00|26.27|24.47|26.09|24.29|26.36|24.56|26|24.2|0
1624909200000|2021-06-28 19:40:00|26|24.2|26.09|24.29|26.18|24.38|25.91|24.11|0
1624909500000|2021-06-28 19:45:00|26.18|24.38|26.44|24.64|26.8|25|26.18|24.38|0
1624909800000|2021-06-28 19:50:00|26.35|24.55|26.23|24.43|27.29|25.49|24.94|23.14|0
1624910100000|2021-06-28 19:55:00|26.32|24.52|26.14|24.34|26.5|24.7|26.14|24.34|0
1624910400000|2021-06-28 20:00:00|26.41|24.61|26.76|24.96|26.85|25.05|26.41|24.61|0
1624910700000|2021-06-28 20:05:00|26.85|25.05|26.58|24.78|26.94|25.14|26.58|24.78|0
1624911000000|2021-06-28 20:10:00|26.49|24.69|26.26|24.46|26.49|24.69|26.26|24.46|0
1624911300000|2021-06-28 20:15:00|26.55|24.35|26.55|24.35|26.64|24.44|26.38|24.18|0
1624911600000|2021-06-28 20:20:00|26.46|24.26|26.37|24.17|26.55|24.35|26.37|24.17|0
1624911900000|2021-06-28 20:25:00|26.46|24.26|26.54|24.34|26.55|24.35|26.37|24.17|0
1624912200000|2021-06-28 20:30:00|26.45|24.25|26.36|24.16|26.54|24.34|26.27|24.07|0
1624912500000|2021-06-28 20:35:00|26.27|24.07|26.01|23.81|26.27|24.07|26.01|23.81|0
1624912800000|2021-06-28 20:40:00|26.09|23.89|26.09|23.89|26.27|24.07|26|23.8|0
1624913100000|2021-06-28 20:45:00|26.18|23.98|26.35|24.15|26.35|24.15|26.09|23.89|0
1624913400000|2021-06-28 20:50:00|26.26|24.06|26.35|24.15|26.61|24.41|26.26|24.06|0
1624913700000|2021-06-28 20:55:00|26.26|24.06|26.17|23.97|26.34|24.14|26.08|23.88|0
1624914000000|2021-06-28 21:00:00|26.21|24.01|26.22|24.02|26.22|24.02|26.18|23.98|0
1624914300000|2021-06-28 21:05:00|26.24|24.04|26.24|24.04|26.25|24.05|26.2|24|0
1624914600000|2021-06-28 21:10:00|26.25|24.05|26.13|23.93|26.25|24.05|26.06|23.86|0
1624914900000|2021-06-28 21:15:00|26.17|23.97|26.14|23.94|26.17|23.97|26.09|23.89|0
1624915200000|2021-06-28 21:20:00|26.13|23.93|26.13|23.93|26.14|23.94|26.13|23.93|0
1624915500000|2021-06-28 21:25:00|26.1|23.9|26.09|23.89|26.11|23.91|26.09|23.89|0
1624915800000|2021-06-28 21:30:00|26.11|23.91|26.1|23.9|26.12|23.92|26.08|23.88|0
1624916100000|2021-06-28 21:35:00|26.12|23.92|26.09|23.89|26.12|23.92|26.08|23.88|0
1624916400000|2021-06-28 21:40:00|26.05|23.85|26.06|23.86|26.06|23.86|26.01|23.81|0
1624916700000|2021-06-28 21:45:00|26.14|23.94|26.14|23.94|26.17|23.97|26.11|23.91|0
1624917000000|2021-06-28 21:50:00|26.12|23.92|26.13|23.93|26.14|23.94|26.11|23.91|0
1624917300000|2021-06-28 21:55:00|26.15|23.95|26.12|23.92|26.16|23.96|26.12|23.92|0
1624917600000|2021-06-28 22:00:00|26.47|24.27|27.23|25.03|27.5|25.3|26.47|24.27|0
1624917900000|2021-06-28 22:05:00|27.18|24.98|27.5|25.3|27.5|25.3|27.14|24.94|0
1624918200000|2021-06-28 22:10:00|27.4|25.2|27.31|25.11|27.5|25.3|27.22|25.02|0
1624918500000|2021-06-28 22:15:00|27.22|25.02|27.22|25.02|27.31|25.11|27.22|25.02|0
1624918800000|2021-06-28 22:20:00|27.12|24.92|27.39|25.19|27.39|25.19|27.12|24.92|0
1624919100000|2021-06-28 22:25:00|27.3|25.1|27.39|25.19|27.39|25.19|27.3|25.1|0
1624919400000|2021-06-28 22:30:00|27.48|25.28|27.29|25.09|27.48|25.28|27.29|25.09|0
1624919700000|2021-06-28 22:35:00|27.11|24.91|27.29|25.09|27.29|25.09|27.11|24.91|0
1624920000000|2021-06-28 22:40:00|27.2|25|27.2|25|27.2|25|27.2|25|0
1624920300000|2021-06-28 22:45:00|27.15|24.95|27.28|25.08|27.28|25.08|27.1|24.9|0
1624920600000|2021-06-28 22:50:00|27.37|25.17|27.37|25.17|27.46|25.26|27.28|25.08|0
1624920900000|2021-06-28 22:55:00|27.46|25.26|27.37|25.17|27.51|25.31|27.37|25.17|0
1624921200000|2021-06-28 23:00:00|27.28|25.08|27.32|25.12|27.55|25.35|27.27|25.07|0
1624921500000|2021-06-28 23:05:00|27.36|25.16|27.45|25.25|27.54|25.34|27.36|25.16|0
1624921800000|2021-06-28 23:10:00|27.36|25.16|27.26|25.06|27.36|25.16|27.17|24.97|0
1624922100000|2021-06-28 23:15:00|27.35|25.15|27.08|24.88|27.35|25.15|27.08|24.88|0
1624922400000|2021-06-28 23:20:00|27.17|24.97|27.08|24.88|27.17|24.97|26.99|24.79|0
1624922700000|2021-06-28 23:25:00|27.17|24.97|27.34|25.14|27.34|25.14|27.07|24.87|0
1624923000000|2021-06-28 23:30:00|27.39|25.19|27.34|25.14|27.52|25.32|27.25|25.05|0
1624923300000|2021-06-28 23:35:00|27.43|25.23|27.43|25.23|27.52|25.32|27.43|25.23|0
1624923600000|2021-06-28 23:40:00|27.52|25.32|27.51|25.31|27.56|25.36|27.33|25.13|0
1624923900000|2021-06-28 23:45:00|27.6|25.4|27.33|25.13|27.7|25.5|27.33|25.13|0
1624924200000|2021-06-28 23:50:00|27.42|25.22|27.51|25.31|27.6|25.4|27.33|25.13|0
1624924500000|2021-06-28 23:55:00|27.55|25.35|27.41|25.21|27.6|25.4|27.41|25.21|0
1624924800000|2021-06-29 00:00:00|27.5|25.3|28.33|26.13|28.52|26.32|27.41|25.21|0
1624925100000|2021-06-29 00:05:00|28.38|26.18|28.23|26.03|28.51|26.31|28.05|25.85|0
1624925400000|2021-06-29 00:10:00|28.19|25.99|27.95|25.75|28.23|26.03|27.95|25.75|0
1624925700000|2021-06-29 00:15:00|28.04|25.84|28.04|25.84|28.13|25.93|27.95|25.75|0
1624926000000|2021-06-29 00:20:00|27.95|25.75|28.03|25.83|28.03|25.83|27.85|25.65|0
1624926300000|2021-06-29 00:25:00|27.94|25.74|27.66|25.46|28.13|25.93|27.66|25.46|0
1624926600000|2021-06-29 00:30:00|27.75|25.55|27.84|25.64|27.84|25.64|27.48|25.28|0
1624926900000|2021-06-29 00:35:00|27.8|25.6|28.11|25.91|28.12|25.92|27.75|25.55|0
1624927200000|2021-06-29 00:40:00|28.02|25.82|28.02|25.82|28.11|25.91|27.93|25.73|0
1624927500000|2021-06-29 00:45:00|28.11|25.91|28.11|25.91|28.11|25.91|27.92|25.72|0
1624927800000|2021-06-29 00:50:00|28.01|25.81|28.01|25.81|28.11|25.91|28.01|25.81|0
1624928100000|2021-06-29 00:55:00|28.1|25.9|28.1|25.9|28.19|25.99|28.01|25.81|0
1624928400000|2021-06-29 01:00:00|28.15|25.95|28.1|25.9|28.19|25.99|28.1|25.9|0
1624928700000|2021-06-29 01:05:00|28.09|25.89|28.18|25.98|28.19|25.99|28.09|25.89|0
1624929000000|2021-06-29 01:10:00|28.37|26.17|28.65|26.45|28.74|26.54|28.37|26.17|0
1624929300000|2021-06-29 01:15:00|28.74|26.54|27.99|25.79|28.74|26.54|27.9|25.7|0
1624929600000|2021-06-29 01:20:00|27.9|25.7|27.99|25.79|28.17|25.97|27.9|25.7|0
1624929900000|2021-06-29 01:25:00|28.04|25.84|27.89|25.69|28.17|25.97|27.8|25.6|0
1624930200000|2021-06-29 01:30:00|27.98|25.78|28.44|26.24|28.44|26.24|27.98|25.78|0
1624930500000|2021-06-29 01:35:00|28.4|26.2|28.35|26.15|28.82|26.62|28.35|26.15|0
1624930800000|2021-06-29 01:40:00|28.44|26.24|28.72|26.52|28.91|26.71|28.44|26.24|0
1624931100000|2021-06-29 01:45:00|28.77|26.57|29.28|27.08|29.38|27.18|28.62|26.42|0
1624931400000|2021-06-29 01:50:00|29.33|27.13|28.99|26.79|29.48|27.28|28.81|26.61|0
1624931700000|2021-06-29 01:55:00|28.95|26.75|28.66|26.46|29.09|26.89|28.66|26.46|0
1624932000000|2021-06-29 02:00:00|28.71|26.51|28.7|26.5|28.8|26.6|28.61|26.41|0
1624932300000|2021-06-29 02:05:00|28.61|26.41|28.7|26.5|28.89|26.69|28.61|26.41|0
1624932600000|2021-06-29 02:10:00|28.79|26.59|28.7|26.5|28.79|26.59|28.6|26.4|0
1624932900000|2021-06-29 02:15:00|28.79|26.59|28.83|26.63|29.07|26.87|28.79|26.59|0
1624933200000|2021-06-29 02:20:00|28.88|26.68|28.78|26.58|28.88|26.68|28.69|26.49|0
1624933500000|2021-06-29 02:25:00|28.87|26.67|28.78|26.58|28.87|26.67|28.68|26.48|0
1624933800000|2021-06-29 02:30:00|28.87|26.67|29.06|26.86|29.06|26.86|28.59|26.39|0
1624934100000|2021-06-29 02:35:00|28.96|26.76|28.86|26.66|29.01|26.81|28.82|26.62|0
1624934400000|2021-06-29 02:40:00|28.96|26.76|28.77|26.57|28.96|26.76|28.67|26.47|0
1624934700000|2021-06-29 02:45:00|28.76|26.56|28.57|26.37|28.86|26.66|28.57|26.37|0
1624935000000|2021-06-29 02:50:00|28.67|26.47|28.66|26.46|28.76|26.56|28.57|26.37|0
1624935300000|2021-06-29 02:55:00|28.62|26.42|28.61|26.41|28.66|26.46|28.57|26.37|0
1624935600000|2021-06-29 03:00:00|28.66|26.46|28.75|26.55|28.75|26.55|28.56|26.36|0
1624935900000|2021-06-29 03:05:00|28.84|26.64|28.94|26.74|28.99|26.79|28.84|26.64|0
1624936200000|2021-06-29 03:10:00|28.99|26.79|28.74|26.54|29.03|26.83|28.74|26.54|0
1624936500000|2021-06-29 03:15:00|28.84|26.64|28.74|26.54|28.84|26.64|28.69|26.49|0
1624936800000|2021-06-29 03:20:00|28.83|26.63|28.69|26.49|28.83|26.63|28.69|26.49|0
1624937100000|2021-06-29 03:25:00|28.73|26.53|28.73|26.53|28.83|26.63|28.64|26.44|0
1624937400000|2021-06-29 03:30:00|28.82|26.62|28.63|26.43|28.82|26.62|28.63|26.43|0
1624937700000|2021-06-29 03:35:00|28.73|26.53|28.82|26.62|28.82|26.62|28.63|26.43|0
1624938000000|2021-06-29 03:40:00|28.72|26.52|28.81|26.61|28.86|26.66|28.72|26.52|0
1624938300000|2021-06-29 03:45:00|28.72|26.52|28.53|26.33|28.81|26.61|28.53|26.33|0
1624938600000|2021-06-29 03:50:00|28.62|26.42|28.71|26.51|28.71|26.51|28.52|26.32|0
1624938900000|2021-06-29 03:55:00|28.8|26.6|28.52|26.32|28.8|26.6|28.52|26.32|0
1624939200000|2021-06-29 04:00:00|28.61|26.41|28.42|26.22|28.71|26.51|28.42|26.22|0
1624939500000|2021-06-29 04:05:00|28.51|26.31|28.32|26.12|28.51|26.31|28.32|26.12|0
1624939800000|2021-06-29 04:10:00|28.37|26.17|28.23|26.03|28.37|26.17|28.14|25.94|0
1624940100000|2021-06-29 04:15:00|28.22|26.02|27.94|25.74|28.22|26.02|27.9|25.7|0
1624940400000|2021-06-29 04:20:00|28.03|25.83|28.12|25.92|28.12|25.92|27.94|25.74|0
1624940700000|2021-06-29 04:25:00|28.22|26.02|28.4|26.2|28.5|26.3|28.22|26.02|0
1624941000000|2021-06-29 04:30:00|28.49|26.29|28.4|26.2|28.59|26.39|28.3|26.1|0
1624941300000|2021-06-29 04:35:00|28.49|26.29|28.3|26.1|28.49|26.29|28.3|26.1|0
1624941600000|2021-06-29 04:40:00|28.21|26.01|28.11|25.91|28.21|26.01|28.11|25.91|0
1624941900000|2021-06-29 04:45:00|28.02|25.82|28.11|25.91|28.2|26|27.92|25.72|0
1624942200000|2021-06-29 04:50:00|28.01|25.81|28.01|25.81|28.01|25.81|27.92|25.72|0
1624942500000|2021-06-29 04:55:00|27.96|25.76|27.96|25.76|28.1|25.9|27.91|25.71|0
1624942800000|2021-06-29 05:00:00|28|25.8|27.91|25.71|28|25.8|27.82|25.62|0
1624943100000|2021-06-29 05:05:00|28|25.8|28|25.8|28.18|25.98|28|25.8|0
1624943400000|2021-06-29 05:10:00|27.9|25.7|27.81|25.61|27.9|25.7|27.72|25.52|0
1624943700000|2021-06-29 05:15:00|27.71|25.51|27.99|25.79|28.08|25.88|27.71|25.51|0
1624944000000|2021-06-29 05:20:00|28.08|25.88|28.26|26.06|28.55|26.35|28.08|25.88|0
1624944300000|2021-06-29 05:25:00|28.36|26.16|28.26|26.06|28.36|26.16|28.17|25.97|0
1624944600000|2021-06-29 05:30:00|28.17|25.97|27.7|25.5|28.26|26.06|27.47|25.27|0
1624944900000|2021-06-29 05:35:00|27.61|25.41|27.7|25.5|27.88|25.68|27.61|25.41|0
1624945200000|2021-06-29 05:40:00|27.65|25.45|27.42|25.22|27.7|25.5|27.33|25.13|0
1624945500000|2021-06-29 05:45:00|27.32|25.12|27.5|25.3|27.6|25.4|27.32|25.12|0
1624945800000|2021-06-29 05:50:00|27.46|25.26|27.14|24.94|27.6|25.4|27.14|24.94|0
1624946100000|2021-06-29 05:55:00|27.04|24.84|26.86|24.66|27.13|24.93|26.86|24.66|0
1624946400000|2021-06-29 06:00:00|26.95|24.75|27.13|24.93|27.4|25.2|26.86|24.66|0
1624946700000|2021-06-29 06:05:00|27.04|24.84|27.21|25.01|27.31|25.11|26.95|24.75|0
1624947000000|2021-06-29 06:10:00|27.17|24.97|27.12|24.92|27.21|25.01|27.03|24.83|0
1624947300000|2021-06-29 06:15:00|27.21|25.01|27.12|24.92|27.3|25.1|27.12|24.92|0
1624947600000|2021-06-29 06:20:00|27.02|24.82|27.29|25.09|27.29|25.09|27.02|24.82|0
1624947900000|2021-06-29 06:25:00|27.2|25|27.11|24.91|27.2|25|27.02|24.82|0
1624948200000|2021-06-29 06:30:00|27.02|24.82|27.29|25.09|27.29|25.09|26.83|24.63|0
1624948500000|2021-06-29 06:35:00|27.1|24.9|27.1|24.9|27.28|25.08|27.1|24.9|0
1624948800000|2021-06-29 06:40:00|27.19|24.99|27.37|25.17|27.37|25.17|27.1|24.9|0
1624949100000|2021-06-29 06:45:00|27.28|25.08|27.37|25.17|27.46|25.26|26.91|24.71|0
1624949400000|2021-06-29 06:50:00|27.32|25.12|27.36|25.16|27.46|25.26|27.27|25.07|0
1624949700000|2021-06-29 06:55:00|27.45|25.25|27.82|25.62|28|25.8|27.36|25.16|0
1624950000000|2021-06-29 07:00:00|27.72|25.52|26.41|24.21|27.91|25.71|26.36|24.16|0
1624950300000|2021-06-29 07:05:00|26.07|24.27|25.72|23.92|26.07|24.27|25.2|23.4|0
1624950600000|2021-06-29 07:10:00|25.63|23.83|25.45|23.65|26.07|24.27|25.36|23.56|0
1624950900000|2021-06-29 07:15:00|25.36|23.56|25.8|24|25.8|24|25.15|23.35|0
1624951200000|2021-06-29 07:20:00|25.71|23.91|25.53|23.73|25.8|24|25.18|23.38|0
1624951500000|2021-06-29 07:25:00|25.62|23.82|25.88|24.08|25.97|24.17|25.35|23.55|0
1624951800000|2021-06-29 07:30:00|25.79|23.99|26.01|24.21|26.14|24.34|25.53|23.73|0
1624952100000|2021-06-29 07:35:00|25.96|24.16|25.87|24.07|26.23|24.43|25.78|23.98|0
1624952400000|2021-06-29 07:40:00|25.96|24.16|25.95|24.15|26.22|24.42|25.78|23.98|0
1624952700000|2021-06-29 07:45:00|25.87|24.07|25.95|24.15|26.04|24.24|25.69|23.89|0
1624953000000|2021-06-29 07:50:00|26.04|24.24|26.03|24.23|26.13|24.33|25.95|24.15|0
1624953300000|2021-06-29 07:55:00|25.99|24.19|25.85|24.05|26.03|24.23|25.68|23.88|0
1624953600000|2021-06-29 08:00:00|25.77|23.97|26.29|24.49|26.29|24.49|25.68|23.88|0
1624953900000|2021-06-29 08:05:00|26.2|24.4|25.76|23.96|26.29|24.49|25.63|23.83|0
1624954200000|2021-06-29 08:10:00|25.72|23.92|26.07|24.27|26.07|24.27|25.32|23.52|0
1624954500000|2021-06-29 08:15:00|26.11|24.31|26.19|24.39|26.46|24.66|25.93|24.13|0
1624954800000|2021-06-29 08:20:00|26.1|24.3|26.1|24.3|26.19|24.39|25.66|23.86|0
1624955100000|2021-06-29 08:25:00|26.15|24.35|26.81|25.01|26.81|25.01|26.1|24.3|0
1624955400000|2021-06-29 08:30:00|26.9|25.1|26.63|24.83|27|25.2|26.54|24.74|0
1624955700000|2021-06-29 08:35:00|26.72|24.92|26.9|25.1|27.17|25.37|26.54|24.74|0
1624956000000|2021-06-29 08:40:00|26.99|25.19|27.44|25.64|27.54|25.74|26.99|25.19|0
1624956300000|2021-06-29 08:45:00|27.53|25.73|26.89|25.09|27.63|25.83|26.89|25.09|0
1624956600000|2021-06-29 08:50:00|26.8|25|26.89|25.09|27.16|25.36|26.71|24.91|0
1624956900000|2021-06-29 08:55:00|26.84|25.04|26.84|25.04|27.16|25.36|26.75|24.95|0
1624957200000|2021-06-29 09:00:00|26.79|24.99|26.7|24.9|26.93|25.13|26.61|24.81|0
1624957500000|2021-06-29 09:05:00|26.61|24.81|26.51|24.71|26.74|24.94|26.33|24.53|0
1624957800000|2021-06-29 09:10:00|26.47|24.67|26.42|24.62|26.69|24.89|26.33|24.53|0
1624958100000|2021-06-29 09:15:00|26.51|24.71|26.32|24.52|26.6|24.8|26.32|24.52|0
1624958400000|2021-06-29 09:20:00|26.24|24.44|25.79|23.99|26.32|24.52|25.7|23.9|0
1624958700000|2021-06-29 09:25:00|25.88|24.08|26.14|24.34|26.14|24.34|25.61|23.81|0
1624959000000|2021-06-29 09:30:00|26.1|24.3|26.05|24.25|26.23|24.43|25.96|24.16|0
1624959300000|2021-06-29 09:35:00|26|24.2|26.22|24.42|26.31|24.51|25.96|24.16|0
1624959600000|2021-06-29 09:40:00|26.27|24.47|25.95|24.15|26.4|24.6|25.86|24.06|0
1624959900000|2021-06-29 09:45:00|26|24.2|25.99|24.19|26.03|24.23|25.51|23.71|0
1624960200000|2021-06-29 09:50:00|26.03|24.23|26.12|24.32|26.39|24.59|25.94|24.14|0
1624960500000|2021-06-29 09:55:00|26.08|24.28|25.85|24.05|26.12|24.32|25.76|23.96|0
1624960800000|2021-06-29 10:00:00|25.76|23.96|25.89|24.09|25.93|24.13|25.58|23.78|0
1624961100000|2021-06-29 10:05:00|25.85|24.05|26.2|24.4|26.29|24.49|25.84|24.04|0
1624961400000|2021-06-29 10:10:00|26.15|24.35|25.93|24.13|26.2|24.4|25.84|24.04|0
1624961700000|2021-06-29 10:15:00|25.84|24.04|25.92|24.12|26.01|24.21|25.84|24.04|0
1624962000000|2021-06-29 10:20:00|25.97|24.17|26.59|24.79|26.63|24.83|25.83|24.03|0
1624962300000|2021-06-29 10:25:00|26.63|24.83|26.18|24.38|26.63|24.83|26|24.2|0
1624962600000|2021-06-29 10:30:00|26.09|24.29|26.18|24.38|26.27|24.47|26|24.2|0
1624962900000|2021-06-29 10:35:00|26.27|24.47|26.26|24.46|26.35|24.55|26.08|24.28|0
1624963200000|2021-06-29 10:40:00|26.35|24.55|26.08|24.28|26.35|24.55|25.99|24.19|0
1624963500000|2021-06-29 10:45:00|25.77|23.97|25.99|24.19|25.99|24.19|25.64|23.84|0
1624963800000|2021-06-29 10:50:00|26.08|24.28|25.54|23.74|26.08|24.28|25.46|23.66|0
1624964100000|2021-06-29 10:55:00|25.59|23.79|24.84|23.04|25.59|23.79|24.84|23.04|0
1624964400000|2021-06-29 11:00:00|24.76|22.96|25.27|23.47|25.36|23.56|24.76|22.96|0
1624964700000|2021-06-29 11:05:00|25.36|23.56|25.79|23.99|25.97|24.17|25.36|23.56|0
1624965000000|2021-06-29 11:10:00|25.75|23.95|25.88|24.08|26.33|24.53|25.75|23.95|0
1624965300000|2021-06-29 11:15:00|25.97|24.17|26.05|24.25|26.32|24.52|25.88|24.08|0
1624965600000|2021-06-29 11:20:00|25.96|24.16|26.23|24.43|26.23|24.43|25.96|24.16|0
1624965900000|2021-06-29 11:25:00|26.14|24.34|26.22|24.42|26.31|24.51|26.13|24.33|0
1624966200000|2021-06-29 11:30:00|26.31|24.51|26.58|24.78|26.67|24.87|26.22|24.42|0
1624966500000|2021-06-29 11:35:00|26.49|24.69|26.31|24.51|26.58|24.78|26.22|24.42|0
1624966800000|2021-06-29 11:40:00|26.3|24.5|26.84|25.04|26.84|25.04|26.3|24.5|0
1624967100000|2021-06-29 11:45:00|26.93|25.13|26.98|25.18|27.21|25.41|26.84|25.04|0
1624967400000|2021-06-29 11:50:00|26.93|25.13|26.93|25.13|26.93|25.13|26.66|24.86|0
1624967700000|2021-06-29 11:55:00|26.83|25.03|26.47|24.67|26.83|25.03|26.47|24.67|0
1624968000000|2021-06-29 12:00:00|26.56|24.76|26.38|24.58|26.83|25.03|26.29|24.49|0
1624968300000|2021-06-29 12:05:00|26.47|24.67|26.01|24.21|26.56|24.76|25.84|24.04|0
1624968600000|2021-06-29 12:10:00|25.92|24.12|25.92|24.12|26.19|24.39|25.92|24.12|0
1624968900000|2021-06-29 12:15:00|25.83|24.03|25.21|23.41|25.92|24.12|25.21|23.41|0
1624969200000|2021-06-29 12:20:00|25.13|23.33|25.21|23.41|25.3|23.5|24.87|23.07|0
1624969500000|2021-06-29 12:25:00|25.3|23.5|25.64|23.84|25.91|24.11|25.21|23.41|0
1624969800000|2021-06-29 12:30:00|25.73|23.93|25.64|23.84|25.82|24.02|25.47|23.67|0
1624970100000|2021-06-29 12:35:00|25.55|23.75|25.24|23.44|25.99|24.19|25.03|23.23|0
1624970400000|2021-06-29 12:40:00|25.33|23.53|25.24|23.44|25.5|23.7|25.24|23.44|0
1624970700000|2021-06-29 12:45:00|25.33|23.53|24.97|23.17|25.41|23.61|24.89|23.09|0
1624971000000|2021-06-29 12:50:00|24.89|23.09|25.06|23.26|25.23|23.43|24.89|23.09|0
1624971300000|2021-06-29 12:55:00|25.1|23.3|24.97|23.17|25.14|23.34|24.88|23.08|0
1624971600000|2021-06-29 13:00:00|24.88|23.08|24.62|22.82|24.88|23.08|24.45|22.65|0
1624971900000|2021-06-29 13:05:00|24.7|22.9|25.13|23.33|25.13|23.33|24.62|22.82|0
1624972200000|2021-06-29 13:10:00|25.05|23.25|24.7|22.9|25.13|23.33|24.61|22.81|0
1624972500000|2021-06-29 13:15:00|24.61|22.81|24.35|22.55|24.69|22.89|24.35|22.55|0
1624972800000|2021-06-29 13:20:00|24.44|22.64|23.93|22.13|24.52|22.72|23.84|22.04|0
1624973100000|2021-06-29 13:25:00|23.84|22.04|23.75|21.95|23.93|22.13|23.42|21.62|0
1624973400000|2021-06-29 13:30:00|23.88|22.08|22.64|20.84|23.89|22.09|22.64|20.84|0
1624973700000|2021-06-29 13:35:00|22.72|20.92|22.4|20.6|22.88|21.08|22.32|20.52|0
1624974000000|2021-06-29 13:40:00|22.48|20.68|23.29|21.49|23.7|21.9|22.32|20.52|0
1624974300000|2021-06-29 13:45:00|23.12|21.32|22.87|21.07|23.12|21.32|22.31|20.51|0
1624974600000|2021-06-29 13:50:00|22.95|21.15|22.79|20.99|22.95|21.15|22.31|20.51|0
1624974900000|2021-06-29 13:55:00|22.87|21.07|22.95|21.15|23.28|21.48|22.79|20.99|0
1624975200000|2021-06-29 14:00:00|22.75|20.95|22.86|21.06|23.44|21.64|22.54|20.74|0
1624975500000|2021-06-29 14:05:00|22.78|20.98|22.94|21.14|22.94|21.14|22.54|20.74|0
1624975800000|2021-06-29 14:10:00|22.86|21.06|22.94|21.14|23.18|21.38|22.53|20.73|0
1624976100000|2021-06-29 14:15:00|22.85|21.05|22.93|21.13|23.59|21.79|22.69|20.89|0
1624976400000|2021-06-29 14:20:00|22.85|21.05|23.01|21.21|23.26|21.46|22.53|20.73|0
1624976700000|2021-06-29 14:25:00|22.97|21.17|22.84|21.04|23.17|21.37|22.68|20.88|0
1624977000000|2021-06-29 14:30:00|22.76|20.96|22.62|20.82|23.1|21.3|22.28|20.48|0
1624977300000|2021-06-29 14:35:00|22.7|20.9|23.02|21.22|23.26|21.46|22.3|20.5|0
1624977600000|2021-06-29 14:40:00|23.1|21.3|23.17|21.37|23.26|21.46|23.01|21.21|0
1624977900000|2021-06-29 14:45:00|23.09|21.29|23.01|21.21|23.74|21.94|23.01|21.21|0
1624978200000|2021-06-29 14:50:00|23.09|21.29|22.68|20.88|23.29|21.49|22.68|20.88|0
1624978500000|2021-06-29 14:55:00|22.76|20.96|23.9|22.1|23.99|22.19|22.68|20.88|0
1624978800000|2021-06-29 15:00:00|23.82|22.02|23.82|22.02|23.98|22.18|23.62|21.82|0
1624979100000|2021-06-29 15:05:00|23.9|22.1|24.14|22.34|24.15|22.35|23.74|21.94|0
1624979400000|2021-06-29 15:10:00|24.23|22.43|24.14|22.34|24.48|22.68|24.14|22.34|0
1624979700000|2021-06-29 15:15:00|24.06|22.26|23.89|22.09|24.22|22.42|23.81|22.01|0
1624980000000|2021-06-29 15:20:00|23.81|22.01|23.88|22.08|24.05|22.25|23.64|21.84|0
1624980300000|2021-06-29 15:25:00|23.8|22|23.72|21.92|23.97|22.17|23.6|21.8|0
1624980600000|2021-06-29 15:30:00|23.8|22|24.12|22.32|24.37|22.57|23.71|21.91|0
1624980900000|2021-06-29 15:35:00|24.04|22.24|24.29|22.49|24.62|22.82|24.04|22.24|0
1624981200000|2021-06-29 15:40:00|24.2|22.4|24.53|22.73|24.54|22.74|24.2|22.4|0
1624981500000|2021-06-29 15:45:00|24.45|22.65|24.7|22.9|24.7|22.9|24.11|22.31|0
1624981800000|2021-06-29 15:50:00|24.61|22.81|24.78|22.98|24.86|23.06|24.44|22.64|0
1624982100000|2021-06-29 15:55:00|24.69|22.89|24.35|22.55|24.69|22.89|24.19|22.39|0
1624982400000|2021-06-29 16:00:00|24.44|22.64|24.43|22.63|24.69|22.89|24.35|22.55|0
1624982700000|2021-06-29 16:05:00|24.52|22.72|24.6|22.8|24.68|22.88|24.43|22.63|0
1624983000000|2021-06-29 16:10:00|24.56|22.76|24.43|22.63|24.6|22.8|24.35|22.55|0
1624983300000|2021-06-29 16:15:00|24.51|22.71|24.17|22.37|24.51|22.71|24.17|22.37|0
1624983600000|2021-06-29 16:20:00|24.26|22.46|24.33|22.53|24.42|22.62|24.09|22.29|0
1624983900000|2021-06-29 16:25:00|24.29|22.49|24.16|22.36|24.33|22.53|24.08|22.28|0
1624984200000|2021-06-29 16:30:00|24.25|22.45|24.83|23.03|24.83|23.03|24.16|22.36|0
1624984500000|2021-06-29 16:35:00|24.75|22.95|24.74|22.94|24.91|23.11|24.58|22.78|0
1624984800000|2021-06-29 16:40:00|24.66|22.86|24.91|23.11|24.91|23.11|24.49|22.69|0
1624985100000|2021-06-29 16:45:00|24.82|23.02|24.57|22.77|25.08|23.28|24.57|22.77|0
1624985400000|2021-06-29 16:50:00|24.65|22.85|24.48|22.68|24.65|22.85|24.31|22.51|0
1624985700000|2021-06-29 16:55:00|24.56|22.76|24.31|22.51|24.65|22.85|24.23|22.43|0
1624986000000|2021-06-29 17:00:00|24.22|22.42|24.39|22.59|24.47|22.67|24.14|22.34|0
1624986300000|2021-06-29 17:05:00|24.47|22.67|24.3|22.5|24.47|22.67|24.22|22.42|0
1624986600000|2021-06-29 17:10:00|24.38|22.58|24.38|22.58|24.47|22.67|24.3|22.5|0
1624986900000|2021-06-29 17:15:00|24.46|22.66|24.63|22.83|24.71|22.91|24.3|22.5|0
1624987200000|2021-06-29 17:20:00|24.71|22.91|25.13|23.33|25.13|23.33|24.54|22.74|0
1624987500000|2021-06-29 17:25:00|25.09|23.29|25.13|23.33|25.13|23.33|24.88|23.08|0
1624987800000|2021-06-29 17:30:00|25.04|23.24|25.21|23.41|25.21|23.41|24.79|22.99|0
1624988100000|2021-06-29 17:35:00|25.13|23.33|25.12|23.32|25.21|23.41|25.04|23.24|0
1624988400000|2021-06-29 17:40:00|25.21|23.41|25.03|23.23|25.29|23.49|24.95|23.15|0
1624988700000|2021-06-29 17:45:00|24.95|23.15|25.11|23.31|25.2|23.4|24.78|22.98|0
1624989000000|2021-06-29 17:50:00|25.03|23.23|25.24|23.44|25.46|23.66|25.03|23.23|0
1624989300000|2021-06-29 17:55:00|25.2|23.4|24.68|22.88|25.28|23.48|24.6|22.8|0
1624989600000|2021-06-29 18:00:00|24.76|22.96|25.02|23.22|25.36|23.56|24.76|22.96|0
1624989900000|2021-06-29 18:05:00|24.93|23.13|24.09|22.29|24.93|23.13|24.09|22.29|0
1624990200000|2021-06-29 18:10:00|24.17|22.37|24.42|22.62|24.46|22.66|24.08|22.28|0
1624990500000|2021-06-29 18:15:00|24.5|22.7|24.83|23.03|24.83|23.03|24.33|22.53|0
1624990800000|2021-06-29 18:20:00|24.75|22.95|25.09|23.29|25.13|23.33|24.58|22.78|0
1624991100000|2021-06-29 18:25:00|25|23.2|25.34|23.54|25.51|23.71|24.91|23.11|0
1624991400000|2021-06-29 18:30:00|25.43|23.63|26.03|24.23|26.03|24.23|25.25|23.45|0
1624991700000|2021-06-29 18:35:00|26.12|24.32|26.65|24.85|26.65|24.85|25.94|24.14|0
1624992000000|2021-06-29 18:40:00|26.74|24.94|26.74|24.94|27.1|25.3|26.65|24.85|0
1624992300000|2021-06-29 18:45:00|26.83|25.03|26.6|24.8|27.1|25.3|26.38|24.58|0
1624992600000|2021-06-29 18:50:00|26.55|24.75|26.37|24.57|27|25.2|26.37|24.57|0
1624992900000|2021-06-29 18:55:00|26.28|24.48|25.75|23.95|26.37|24.57|25.75|23.95|0
1624993200000|2021-06-29 19:00:00|25.71|23.91|26.27|24.47|26.28|24.48|25.71|23.91|0
1624993500000|2021-06-29 19:05:00|26.19|24.39|26.18|24.38|26.54|24.74|25.83|24.03|0
1624993800000|2021-06-29 19:10:00|26.27|24.47|25.48|23.68|26.27|24.47|25.48|23.68|0
1624994100000|2021-06-29 19:15:00|25.56|23.76|25.3|23.5|25.78|23.98|25.13|23.33|0
1624994400000|2021-06-29 19:20:00|25.39|23.59|25.12|23.32|25.6|23.8|25.12|23.32|0
1624994700000|2021-06-29 19:25:00|25.04|23.24|25.12|23.32|25.3|23.5|24.95|23.15|0
1624995000000|2021-06-29 19:30:00|25.29|23.49|25.37|23.57|25.55|23.75|25.12|23.32|0
1624995300000|2021-06-29 19:35:00|25.46|23.66|25.42|23.62|25.63|23.83|25.11|23.31|0
1624995600000|2021-06-29 19:40:00|25.46|23.66|25.54|23.74|25.8|24|25.37|23.57|0
1624995900000|2021-06-29 19:45:00|25.45|23.65|25.8|24|25.8|24|25.36|23.56|0
1624996200000|2021-06-29 19:50:00|25.36|23.56|25.19|23.39|25.71|23.91|25.1|23.3|0
1624996500000|2021-06-29 19:55:00|25.27|23.47|25.35|23.55|25.62|23.82|24.76|22.96|0
1624996800000|2021-06-29 20:00:00|25.27|23.47|24.5|22.7|25.27|23.47|24.5|22.7|0
1624997100000|2021-06-29 20:05:00|24.41|22.61|24.16|22.36|24.58|22.78|24.16|22.36|0
1624997400000|2021-06-29 20:10:00|24.07|22.27|24.03|22.23|24.41|22.61|23.91|22.11|0
1624997700000|2021-06-29 20:15:00|24.4|22.2|24.31|22.11|24.48|22.28|24.15|21.95|0
1624998000000|2021-06-29 20:20:00|24.39|22.19|24.39|22.19|24.48|22.28|24.31|22.11|0
1624998300000|2021-06-29 20:25:00|24.47|22.27|24.39|22.19|24.47|22.27|24.3|22.1|0
1624998600000|2021-06-29 20:30:00|24.3|22.1|24.47|22.27|24.55|22.35|24.3|22.1|0
1624998900000|2021-06-29 20:35:00|24.55|22.35|24.71|22.51|24.8|22.6|24.38|22.18|0
1624999200000|2021-06-29 20:40:00|24.8|22.6|24.79|22.59|24.97|22.77|24.79|22.59|0
1624999500000|2021-06-29 20:45:00|24.71|22.51|24.54|22.34|24.79|22.59|24.45|22.25|0
1624999800000|2021-06-29 20:50:00|24.62|22.42|24.45|22.25|24.7|22.5|24.37|22.17|0
1625000100000|2021-06-29 20:55:00|24.62|22.42|24.7|22.5|24.7|22.5|24.36|22.16|0
1625000400000|2021-06-29 21:00:00|24.69|22.49|24.64|22.44|24.69|22.49|24.63|22.43|0
1625000700000|2021-06-29 21:05:00|24.67|22.47|24.64|22.44|24.75|22.55|24.63|22.43|0
1625001000000|2021-06-29 21:10:00|24.65|22.45|24.58|22.38|24.65|22.45|24.54|22.34|0
1625001300000|2021-06-29 21:15:00|24.52|22.32|24.58|22.38|24.58|22.38|24.52|22.32|0
1625001600000|2021-06-29 21:20:00|24.59|22.39|24.59|22.39|24.59|22.39|24.59|22.39|0
1625001900000|2021-06-29 21:25:00|24.6|22.4|24.62|22.42|24.66|22.46|24.56|22.36|0
1625002200000|2021-06-29 21:30:00|24.61|22.41|24.67|22.47|24.67|22.47|24.61|22.41|0
1625002500000|2021-06-29 21:35:00|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1625002800000|2021-06-29 21:40:00|24.67|22.47|24.67|22.47|24.67|22.47|24.67|22.47|0
1625003100000|2021-06-29 21:45:00|24.66|22.46|24.56|22.36|24.66|22.46|24.56|22.36|0
1625003400000|2021-06-29 21:50:00|24.59|22.39|24.58|22.38|24.62|22.42|24.57|22.37|0
1625003700000|2021-06-29 21:55:00|24.57|22.37|24.56|22.36|24.57|22.37|24.55|22.35|0
1625004000000|2021-06-29 22:00:00|24.4|22.2|24.77|22.57|24.86|22.66|24.15|21.95|0
1625004300000|2021-06-29 22:05:00|24.73|22.53|24.85|22.65|24.85|22.65|24.68|22.48|0
1625004600000|2021-06-29 22:10:00|24.77|22.57|24.68|22.48|24.77|22.57|24.68|22.48|0
1625004900000|2021-06-29 22:15:00|24.76|22.56|24.67|22.47|24.76|22.56|24.59|22.39|0
1625005200000|2021-06-29 22:20:00|24.59|22.39|24.5|22.3|24.67|22.47|24.5|22.3|0
1625005500000|2021-06-29 22:25:00|24.42|22.22|24.5|22.3|24.5|22.3|24.42|22.22|0
1625005800000|2021-06-29 22:30:00|24.54|22.34|24.49|22.29|24.58|22.38|24.46|22.26|0
1625006100000|2021-06-29 22:35:00|24.58|22.38|24.57|22.37|24.75|22.55|24.57|22.37|0
1625006400000|2021-06-29 22:40:00|24.53|22.33|24.4|22.2|24.53|22.33|24.4|22.2|0
1625006700000|2021-06-29 22:45:00|24.48|22.28|24.4|22.2|24.48|22.28|24.23|22.03|0
1625007000000|2021-06-29 22:50:00|24.36|22.16|24.23|22.03|24.36|22.16|24.23|22.03|0
1625007300000|2021-06-29 22:55:00|24.19|21.99|24.31|22.11|24.39|22.19|24.14|21.94|0
1625007600000|2021-06-29 23:00:00|24.27|22.07|24.3|22.1|24.31|22.11|24.22|22.02|0
1625007900000|2021-06-29 23:05:00|24.22|22.02|24.13|21.93|24.3|22.1|24.13|21.93|0
1625008200000|2021-06-29 23:10:00|24.05|21.85|24.05|21.85|24.13|21.93|24.05|21.85|0
1625008500000|2021-06-29 23:15:00|24.04|21.84|23.96|21.76|24.13|21.93|23.96|21.76|0
1625008800000|2021-06-29 23:20:00|23.92|21.72|23.71|21.51|23.92|21.72|23.71|21.51|0
1625009100000|2021-06-29 23:25:00|23.79|21.59|23.62|21.42|23.79|21.59|23.5|21.3|0
1625009400000|2021-06-29 23:30:00|23.54|21.34|23.7|21.5|23.79|21.59|23.54|21.34|0
1625009700000|2021-06-29 23:35:00|23.74|21.54|23.53|21.33|23.78|21.58|23.53|21.33|0
1625010000000|2021-06-29 23:40:00|23.45|21.25|23.45|21.25|23.53|21.33|23.41|21.21|0
1625010300000|2021-06-29 23:45:00|23.53|21.33|23.36|21.16|23.53|21.33|23.2|21|0
1625010600000|2021-06-29 23:50:00|23.44|21.24|23.28|21.08|23.44|21.24|23.2|21|0
1625010900000|2021-06-29 23:55:00|23.36|21.16|23.32|21.12|23.44|21.24|23.27|21.07|0
1625011200000|2021-06-30 00:00:00|23.36|21.16|22.94|20.76|23.36|21.16|22.86|20.68|0
1625011500000|2021-06-30 00:05:00|22.9|20.72|23.02|20.83|23.02|20.83|22.77|20.6|0
1625011800000|2021-06-30 00:10:00|22.94|20.75|23.18|20.98|23.18|20.98|22.85|20.68|0
1625012100000|2021-06-30 00:15:00|23.1|20.9|22.76|20.59|23.18|20.98|22.68|20.52|0
1625012400000|2021-06-30 00:20:00|22.85|20.67|23.17|20.97|23.17|20.97|22.76|20.59|0
1625012700000|2021-06-30 00:25:00|23.26|21.06|23.09|20.89|23.26|21.06|23.01|20.82|0
1625013000000|2021-06-30 00:30:00|23.17|20.97|23.41|21.21|23.49|21.29|23.09|20.89|0
1625013300000|2021-06-30 00:35:00|23.33|21.13|23.49|21.29|23.73|21.53|23.33|21.13|0
1625013600000|2021-06-30 00:40:00|23.4|21.2|23.65|21.45|23.65|21.45|23.4|21.2|0
1625013900000|2021-06-30 00:45:00|23.56|21.36|23.48|21.28|23.65|21.45|23.4|21.2|0
1625014200000|2021-06-30 00:50:00|23.4|21.2|23.8|21.6|23.8|21.6|23.4|21.2|0
1625014500000|2021-06-30 00:55:00|23.97|21.77|23.88|21.68|23.97|21.77|23.72|21.52|0
1625014800000|2021-06-30 01:00:00|23.84|21.64|23.71|21.51|23.88|21.68|23.59|21.39|0
1625015100000|2021-06-30 01:05:00|23.63|21.43|23.54|21.34|23.67|21.47|23.46|21.26|0
1625015400000|2021-06-30 01:10:00|23.51|21.31|23.46|21.26|23.63|21.43|23.3|21.1|0
1625015700000|2021-06-30 01:15:00|23.38|21.18|23.62|21.42|23.62|21.42|23.38|21.18|0
1625016000000|2021-06-30 01:20:00|23.66|21.46|23.61|21.41|23.7|21.5|23.53|21.33|0
1625016300000|2021-06-30 01:25:00|23.53|21.33|23.61|21.41|23.65|21.45|23.53|21.33|0
1625016600000|2021-06-30 01:30:00|23.57|21.37|23.52|21.32|23.65|21.45|23.44|21.24|0
1625016900000|2021-06-30 01:35:00|23.49|21.29|23.52|21.32|23.61|21.41|23.44|21.24|0
1625017200000|2021-06-30 01:40:00|23.44|21.24|23.76|21.56|23.76|21.56|23.36|21.16|0
1625017500000|2021-06-30 01:45:00|23.68|21.48|23.51|21.31|23.68|21.48|23.51|21.31|0
1625017800000|2021-06-30 01:50:00|23.59|21.39|23.72|21.52|23.76|21.56|23.51|21.31|0
1625018100000|2021-06-30 01:55:00|23.75|21.55|24.16|21.96|24.17|21.97|23.75|21.55|0
1625018400000|2021-06-30 02:00:00|24.08|21.88|23.99|21.79|24.16|21.96|23.83|21.63|0
1625018700000|2021-06-30 02:05:00|23.95|21.75|23.95|21.75|23.99|21.79|23.91|21.71|0
1625019000000|2021-06-30 02:10:00|23.99|21.79|23.82|21.62|23.99|21.79|23.74|21.54|0
1625019300000|2021-06-30 02:15:00|23.78|21.58|23.74|21.54|23.82|21.62|23.65|21.45|0
1625019600000|2021-06-30 02:20:00|23.73|21.53|23.57|21.37|23.73|21.53|23.57|21.37|0
1625019900000|2021-06-30 02:25:00|23.65|21.45|23.65|21.45|23.81|21.61|23.65|21.45|0
1625020200000|2021-06-30 02:30:00|23.69|21.49|23.97|21.77|23.97|21.77|23.64|21.44|0
1625020500000|2021-06-30 02:35:00|23.93|21.73|23.97|21.77|24.14|21.94|23.88|21.68|0
1625020800000|2021-06-30 02:40:00|24.05|21.85|24.05|21.85|24.05|21.85|23.93|21.73|0
1625021100000|2021-06-30 02:45:00|24.04|21.84|24.04|21.84|24.13|21.93|23.96|21.76|0
1625021400000|2021-06-30 02:50:00|24.13|21.93|24.04|21.84|24.21|22.01|24.04|21.84|0
1625021700000|2021-06-30 02:55:00|23.95|21.75|23.95|21.75|24.12|21.92|23.87|21.67|0
1625022000000|2021-06-30 03:00:00|23.91|21.71|23.91|21.71|23.95|21.75|23.78|21.58|0
1625022300000|2021-06-30 03:05:00|23.86|21.66|24.11|21.91|24.19|21.99|23.86|21.66|0
1625022600000|2021-06-30 03:10:00|24.03|21.83|24.07|21.87|24.11|21.91|24.02|21.82|0
1625022900000|2021-06-30 03:15:00|24.02|21.82|23.77|21.57|24.11|21.91|23.77|21.57|0
1625023200000|2021-06-30 03:20:00|23.85|21.65|23.77|21.57|23.85|21.65|23.69|21.49|0
1625023500000|2021-06-30 03:25:00|23.81|21.61|23.6|21.4|23.85|21.65|23.6|21.4|0
1625023800000|2021-06-30 03:30:00|23.52|21.32|23.59|21.39|23.68|21.48|23.51|21.31|0
1625024100000|2021-06-30 03:35:00|23.68|21.48|23.51|21.31|23.68|21.48|23.51|21.31|0
1625024400000|2021-06-30 03:40:00|23.59|21.39|23.5|21.3|23.67|21.47|23.5|21.3|0
1625024700000|2021-06-30 03:45:00|23.42|21.22|23.5|21.3|23.5|21.3|23.34|21.14|0
1625025000000|2021-06-30 03:50:00|23.54|21.34|23.58|21.38|23.58|21.38|23.5|21.3|0
1625025300000|2021-06-30 03:55:00|23.5|21.3|23.33|21.13|23.5|21.3|23.33|21.13|0
1625025600000|2021-06-30 04:00:00|23.41|21.21|23.41|21.21|23.49|21.29|23.33|21.13|0
1625025900000|2021-06-30 04:05:00|23.32|21.12|23.32|21.12|23.32|21.12|23.24|21.04|0
1625026200000|2021-06-30 04:10:00|23.24|21.04|23.32|21.12|23.32|21.12|23.24|21.04|0
1625026500000|2021-06-30 04:15:00|23.31|21.11|23.4|21.2|23.4|21.2|23.31|21.11|0
1625026800000|2021-06-30 04:20:00|23.39|21.19|23.39|21.19|23.39|21.19|23.31|21.11|0
1625027100000|2021-06-30 04:25:00|23.47|21.27|23.55|21.35|23.63|21.43|23.47|21.27|0
1625027400000|2021-06-30 04:30:00|23.47|21.27|23.55|21.35|23.63|21.43|23.47|21.27|0
1625027700000|2021-06-30 04:35:00|23.59|21.39|23.54|21.34|23.71|21.51|23.54|21.34|0
1625028000000|2021-06-30 04:40:00|23.46|21.26|23.29|21.09|23.46|21.26|23.29|21.09|0
1625028300000|2021-06-30 04:45:00|23.38|21.18|23.45|21.25|23.45|21.25|23.29|21.09|0
1625028600000|2021-06-30 04:50:00|23.37|21.17|23.21|21.01|23.37|21.17|23.21|21.01|0
1625028900000|2021-06-30 04:55:00|23.2|21|23.2|21|23.28|21.08|23.12|20.92|0
1625029200000|2021-06-30 05:00:00|23.12|20.92|23.36|21.16|23.36|21.16|23.12|20.92|0
1625029500000|2021-06-30 05:05:00|23.28|21.08|23.44|21.24|23.44|21.24|23.24|21.04|0
1625029800000|2021-06-30 05:10:00|23.4|21.2|23.27|21.07|23.44|21.24|23.27|21.07|0
1625030100000|2021-06-30 05:15:00|23.35|21.15|23.35|21.15|23.35|21.15|23.19|20.99|0
1625030400000|2021-06-30 05:20:00|23.43|21.23|23.43|21.23|23.51|21.31|23.35|21.15|0
1625030700000|2021-06-30 05:25:00|23.42|21.22|23.5|21.3|23.55|21.35|23.42|21.22|0
1625031000000|2021-06-30 05:30:00|23.42|21.22|23.42|21.22|23.5|21.3|23.34|21.14|0
1625031300000|2021-06-30 05:35:00|23.38|21.18|23.37|21.17|23.42|21.22|23.25|21.05|0
1625031600000|2021-06-30 05:40:00|23.41|21.21|24.15|21.95|24.15|21.95|23.41|21.21|0
1625031900000|2021-06-30 05:45:00|24.23|22.03|24.23|22.03|24.23|22.03|24.15|21.95|0
1625032200000|2021-06-30 05:50:00|24.31|22.11|24.72|22.52|24.81|22.61|24.31|22.11|0
1625032500000|2021-06-30 05:55:00|24.64|22.44|24.89|22.69|24.97|22.77|24.64|22.44|0
1625032800000|2021-06-30 06:00:00|24.97|22.77|25.31|23.11|25.39|23.19|24.97|22.77|0
1625033100000|2021-06-30 06:05:00|25.22|23.02|25.22|23.02|25.48|23.28|24.97|22.77|0
1625033400000|2021-06-30 06:10:00|25.18|22.98|25.47|23.27|25.47|23.27|25.05|22.85|0
1625033700000|2021-06-30 06:15:00|25.38|23.18|24.79|22.59|25.38|23.18|24.7|22.5|0
1625034000000|2021-06-30 06:20:00|24.87|22.67|24.95|22.75|25.04|22.84|24.78|22.58|0
1625034300000|2021-06-30 06:25:00|25.04|22.84|24.69|22.49|25.16|22.96|24.69|22.49|0
1625034600000|2021-06-30 06:30:00|24.78|22.58|24.86|22.66|25.12|22.92|24.78|22.58|0
1625034900000|2021-06-30 06:35:00|24.77|22.57|25.02|22.82|25.11|22.91|24.69|22.49|0
1625035200000|2021-06-30 06:40:00|24.98|22.78|24.81|22.61|25.02|22.82|24.68|22.48|0
1625035500000|2021-06-30 06:45:00|24.77|22.57|24.51|22.31|24.77|22.57|24.51|22.31|0
1625035800000|2021-06-30 06:50:00|24.59|22.39|24.59|22.39|24.68|22.48|24.51|22.31|0
1625036100000|2021-06-30 06:55:00|24.67|22.47|25.01|22.81|25.09|22.89|24.59|22.39|0
1625036400000|2021-06-30 07:00:00|25.14|22.94|24.5|22.3|25.14|22.94|24.29|22.09|0
1625036700000|2021-06-30 07:05:00|24.3|22.5|24.21|22.41|24.38|22.58|23.88|22.08|0
1625037000000|2021-06-30 07:10:00|24.34|22.54|24.17|22.37|24.55|22.75|24.04|22.24|0
1625037300000|2021-06-30 07:15:00|24.12|22.32|24.5|22.7|24.71|22.91|24.12|22.32|0
1625037600000|2021-06-30 07:20:00|24.45|22.65|24.62|22.82|24.7|22.9|24.2|22.4|0
1625037900000|2021-06-30 07:25:00|24.7|22.9|24.19|22.39|24.7|22.9|23.78|21.98|0
1625038200000|2021-06-30 07:30:00|24.11|22.31|24.19|22.39|24.44|22.64|24.11|22.31|0
1625038500000|2021-06-30 07:35:00|24.27|22.47|24.1|22.3|24.44|22.64|24.02|22.22|0
1625038800000|2021-06-30 07:40:00|24.02|22.22|24.1|22.3|24.19|22.39|23.93|22.13|0
1625039100000|2021-06-30 07:45:00|24.18|22.38|24.18|22.38|24.27|22.47|24.06|22.26|0
1625039400000|2021-06-30 07:50:00|24.14|22.34|23.76|21.96|24.18|22.38|23.76|21.96|0
1625039700000|2021-06-30 07:55:00|23.84|22.04|23.92|22.12|24.09|22.29|23.84|22.04|0
1625040000000|2021-06-30 08:00:00|23.88|22.08|24.75|22.95|24.84|23.04|23.84|22.04|0
1625040300000|2021-06-30 08:05:00|24.84|23.04|25.35|23.55|25.44|23.64|24.75|22.95|0
1625040600000|2021-06-30 08:10:00|25.43|23.63|26.84|25.04|27.02|25.22|25.43|23.63|0
1625040900000|2021-06-30 08:15:00|26.75|24.95|27.68|25.88|28.02|26.22|25.91|24.11|0
1625041200000|2021-06-30 08:20:00|27.59|25.79|27.77|25.97|28.05|26.25|27.49|25.69|0
1625041500000|2021-06-30 08:25:00|27.95|26.15|27.63|25.83|28.04|26.24|27.49|25.69|0
1625041800000|2021-06-30 08:30:00|27.58|25.78|27.85|26.05|28.04|26.24|27.58|25.78|0
1625042100000|2021-06-30 08:35:00|27.76|25.96|27.94|26.14|28.04|26.24|27.39|25.59|0
1625042400000|2021-06-30 08:40:00|27.85|26.05|27.57|25.77|28.03|26.23|27.48|25.68|0
1625042700000|2021-06-30 08:45:00|27.48|25.68|28.02|26.22|28.03|26.23|27.48|25.68|0
1625043000000|2021-06-30 08:50:00|27.93|26.13|27.83|26.03|28.02|26.22|27.47|25.67|0
1625043300000|2021-06-30 08:55:00|27.88|26.08|28.48|26.68|28.58|26.78|27.83|26.03|0
1625043600000|2021-06-30 09:00:00|28.57|26.77|31.19|29.39|31.58|29.78|28.57|26.77|0
1625043900000|2021-06-30 09:05:00|31.09|29.29|30.85|29.05|31.83|30.03|30.85|29.05|0
1625044200000|2021-06-30 09:10:00|30.95|29.15|31.23|29.43|31.73|29.93|30.95|29.15|0
1625044500000|2021-06-30 09:15:00|31.14|29.34|31.42|29.62|31.72|29.92|30.94|29.14|0
1625044800000|2021-06-30 09:20:00|31.52|29.72|31.28|29.48|32.01|30.21|31.03|29.23|0
1625045100000|2021-06-30 09:25:00|31.32|29.52|30.55|28.75|31.52|29.72|30.55|28.75|0
1625045400000|2021-06-30 09:30:00|30.64|28.84|30.83|29.03|31.12|29.32|30.54|28.74|0
1625045700000|2021-06-30 09:35:00|30.88|29.08|30.44|28.64|30.93|29.13|30.25|28.45|0
1625046000000|2021-06-30 09:40:00|30.54|28.74|30.25|28.45|31.11|29.31|30.25|28.45|0
1625046300000|2021-06-30 09:45:00|30.15|28.35|29.77|27.97|30.15|28.35|29.59|27.79|0
1625046600000|2021-06-30 09:50:00|29.86|28.06|29.58|27.78|30.19|28.39|29.58|27.78|0
1625046900000|2021-06-30 09:55:00|29.67|27.87|29.85|28.05|30.04|28.24|29.44|27.64|0
1625047200000|2021-06-30 10:00:00|29.95|28.15|29.29|27.49|29.95|28.15|29.11|27.31|0
1625047500000|2021-06-30 10:05:00|29.1|27.3|28.62|26.82|29.38|27.58|28.39|26.59|0
1625047800000|2021-06-30 10:10:00|28.58|26.78|28.85|27.05|28.85|27.05|28.58|26.78|0
1625048100000|2021-06-30 10:15:00|28.76|26.96|28.66|26.86|28.84|27.04|28.39|26.59|0
1625048400000|2021-06-30 10:20:00|28.57|26.77|28.29|26.49|28.75|26.95|28.2|26.4|0
1625048700000|2021-06-30 10:25:00|28.11|26.31|28.1|26.3|28.47|26.67|28.1|26.3|0
1625049000000|2021-06-30 10:30:00|28.01|26.21|28.55|26.75|28.55|26.75|27.92|26.12|0
1625049300000|2021-06-30 10:35:00|28.65|26.85|28.28|26.48|28.65|26.85|28.19|26.39|0
1625049600000|2021-06-30 10:40:00|28.18|26.38|26.52|24.72|29.32|27.52|26.52|24.72|0
1625049900000|2021-06-30 10:45:00|26.61|24.81|26.79|24.99|26.88|25.08|26.52|24.72|0
1625050200000|2021-06-30 10:50:00|26.7|24.9|27.46|25.66|27.55|25.75|26.65|24.85|0
1625050500000|2021-06-30 10:55:00|27.41|25.61|27.82|26.02|27.91|26.11|27.37|25.57|0
1625050800000|2021-06-30 11:00:00|27.73|25.93|27.27|25.47|27.73|25.93|27.18|25.38|0
1625051100000|2021-06-30 11:05:00|27.18|25.38|27.54|25.74|27.63|25.83|27.18|25.38|0
1625051400000|2021-06-30 11:10:00|27.49|25.69|26.81|25.01|27.54|25.74|26.63|24.83|0
1625051700000|2021-06-30 11:15:00|26.72|24.92|26.01|24.21|26.86|25.06|25.84|24.04|0
1625052000000|2021-06-30 11:20:00|25.93|24.13|25.84|24.04|25.93|24.13|25.32|23.52|0
1625052300000|2021-06-30 11:25:00|25.79|23.99|26.89|25.09|26.89|25.09|25.75|23.95|0
1625052600000|2021-06-30 11:30:00|26.8|25|26.62|24.82|26.8|25|26.35|24.55|0
1625052900000|2021-06-30 11:35:00|26.53|24.73|26.35|24.55|26.7|24.9|26.26|24.46|0
1625053200000|2021-06-30 11:40:00|26.3|24.5|26.52|24.72|26.79|24.99|26.26|24.46|0
1625053500000|2021-06-30 11:45:00|26.61|24.81|26.34|24.54|26.61|24.81|26.16|24.36|0
1625053800000|2021-06-30 11:50:00|26.3|24.5|26.69|24.89|26.87|25.07|26.25|24.45|0
1625054100000|2021-06-30 11:55:00|26.78|24.98|26.33|24.53|26.78|24.98|26.24|24.44|0
1625054400000|2021-06-30 12:00:00|26.42|24.62|26.77|24.97|26.77|24.97|26.33|24.53|0
1625054700000|2021-06-30 12:05:00|26.86|25.06|26.94|25.14|27.04|25.24|26.68|24.88|0
1625055000000|2021-06-30 12:10:00|26.85|25.05|26.94|25.14|27.03|25.23|26.85|25.05|0
1625055300000|2021-06-30 12:15:00|26.9|25.1|25.79|23.99|26.94|25.14|25.44|23.64|0
1625055600000|2021-06-30 12:20:00|25.88|24.08|26.4|24.6|26.66|24.86|25.79|23.99|0
1625055900000|2021-06-30 12:25:00|26.49|24.69|27.29|25.49|27.29|25.49|26.22|24.42|0
1625056200000|2021-06-30 12:30:00|27.2|25.4|27.19|25.39|27.46|25.66|26.93|25.13|0
1625056500000|2021-06-30 12:35:00|27.28|25.48|27.46|25.66|27.46|25.66|27.1|25.3|0
1625056800000|2021-06-30 12:40:00|27.64|25.84|27.18|25.38|27.64|25.84|27.09|25.29|0
1625057100000|2021-06-30 12:45:00|27.09|25.29|27|25.2|27.27|25.47|26.91|25.11|0
1625057400000|2021-06-30 12:50:00|27.09|25.29|26.9|25.1|27.18|25.38|26.82|25.02|0
1625057700000|2021-06-30 12:55:00|27.04|25.24|27.35|25.55|27.35|25.55|26.99|25.19|0
1625058000000|2021-06-30 13:00:00|27.26|25.46|27.26|25.46|27.71|25.91|27.26|25.46|0
1625058300000|2021-06-30 13:05:00|27.3|25.5|27.61|25.81|27.89|26.09|27.3|25.5|0
1625058600000|2021-06-30 13:10:00|27.71|25.91|27.98|26.18|28.35|26.55|27.61|25.81|0
1625058900000|2021-06-30 13:15:00|27.89|26.09|27.97|26.17|28.16|26.36|27.79|25.99|0
1625059200000|2021-06-30 13:20:00|27.93|26.13|28.15|26.35|28.15|26.35|27.7|25.9|0
1625059500000|2021-06-30 13:25:00|28.06|26.26|27.42|25.62|28.25|26.45|27.42|25.62|0
1625059800000|2021-06-30 13:30:00|27.51|25.71|26.74|24.94|27.51|25.71|25.82|24.02|0
1625060100000|2021-06-30 13:35:00|26.6|24.8|25.21|23.41|26.6|24.8|25.04|23.24|0
1625060400000|2021-06-30 13:40:00|25.12|23.32|24.86|23.06|25.42|23.62|24.78|22.98|0
1625060700000|2021-06-30 13:45:00|25.12|23.32|25.28|23.48|25.72|23.92|24.86|23.06|0
1625061000000|2021-06-30 13:50:00|25.2|23.4|26.48|24.68|26.79|24.99|25.11|23.31|0
1625061300000|2021-06-30 13:55:00|26.44|24.64|26.74|24.94|27.5|25.7|26.44|24.64|0
1625061600000|2021-06-30 14:00:00|26.65|24.85|26.65|24.85|26.83|25.03|26.04|24.24|0
1625061900000|2021-06-30 14:05:00|26.56|24.76|26.12|24.32|26.73|24.93|26.12|24.32|0
1625062200000|2021-06-30 14:10:00|26.29|24.49|25.77|23.97|26.29|24.49|25.6|23.8|0
1625062500000|2021-06-30 14:15:00|25.81|24.01|25.77|23.97|26.2|24.4|25.34|23.54|0
1625062800000|2021-06-30 14:20:00|25.85|24.05|25.25|23.45|26.11|24.31|25.25|23.45|0
1625063100000|2021-06-30 14:25:00|25.33|23.53|25.5|23.7|25.67|23.87|25.16|23.36|0
1625063400000|2021-06-30 14:30:00|25.59|23.79|24.41|22.61|25.59|23.79|24.32|22.52|0
1625063700000|2021-06-30 14:35:00|24.49|22.69|24.65|22.85|24.73|22.93|24.32|22.52|0
1625064000000|2021-06-30 14:40:00|24.57|22.77|24.73|22.93|25.15|23.35|24.48|22.68|0
1625064300000|2021-06-30 14:45:00|24.65|22.85|24.48|22.68|24.81|23.01|24.15|22.35|0
1625064600000|2021-06-30 14:50:00|24.56|22.76|24.8|23|24.81|23.01|24.47|22.67|0
1625064900000|2021-06-30 14:55:00|24.72|22.92|24.47|22.67|24.8|23|24.3|22.5|0
1625065200000|2021-06-30 15:00:00|23.98|22.18|24.63|22.83|24.8|23|23.9|22.1|0
1625065500000|2021-06-30 15:05:00|24.71|22.91|24.63|22.83|25.21|23.41|24.63|22.83|0
1625065800000|2021-06-30 15:10:00|24.71|22.91|25.29|23.49|25.38|23.58|24.71|22.91|0
1625066100000|2021-06-30 15:15:00|25.38|23.58|25.63|23.83|25.8|24|25.21|23.41|0
1625066400000|2021-06-30 15:20:00|25.54|23.74|25.28|23.48|25.8|24|25.03|23.23|0
1625066700000|2021-06-30 15:25:00|25.37|23.57|25.28|23.48|25.71|23.91|25.28|23.48|0
1625067000000|2021-06-30 15:30:00|25.36|23.56|25.53|23.73|25.53|23.73|24.94|23.14|0
1625067300000|2021-06-30 15:35:00|25.62|23.82|25.1|23.3|25.79|23.99|25.02|23.22|0
1625067600000|2021-06-30 15:40:00|25.06|23.26|23.96|22.16|25.52|23.72|23.96|22.16|0
1625067900000|2021-06-30 15:45:00|24.04|22.24|24.12|22.32|24.21|22.41|23.79|21.99|0
1625068200000|2021-06-30 15:50:00|24.04|22.24|23.78|21.98|24.12|22.32|23.7|21.9|0
1625068500000|2021-06-30 15:55:00|23.74|21.94|23.91|22.11|23.91|22.11|23.62|21.82|0
1625068800000|2021-06-30 16:00:00|23.86|22.06|24.11|22.31|24.11|22.31|23.78|21.98|0
1625069100000|2021-06-30 16:05:00|24.03|22.23|24.02|22.22|24.11|22.31|23.77|21.97|0
1625069400000|2021-06-30 16:10:00|24.11|22.31|23.6|21.8|24.11|22.31|23.6|21.8|0
1625069700000|2021-06-30 16:15:00|23.68|21.88|23.52|21.72|23.85|22.05|23.43|21.63|0
1625070000000|2021-06-30 16:20:00|23.6|21.8|23.93|22.13|23.93|22.13|23.6|21.8|0
1625070300000|2021-06-30 16:25:00|23.97|22.17|23.36|21.56|24.09|22.29|23.2|21.4|0
1625070600000|2021-06-30 16:30:00|23.41|21.61|22.7|20.9|23.61|21.81|22.62|20.82|0
1625070900000|2021-06-30 16:35:00|22.62|20.82|22.45|20.65|22.62|20.82|22.33|20.53|0
1625071200000|2021-06-30 16:40:00|22.37|20.57|22.28|20.48|22.53|20.73|22.28|20.48|0
1625071500000|2021-06-30 16:45:00|22.36|20.56|22.68|20.88|22.68|20.88|22.2|20.4|0
1625071800000|2021-06-30 16:50:00|22.6|20.8|22.28|20.48|22.68|20.88|22.28|20.48|0
1625072100000|2021-06-30 16:55:00|22.19|20.39|22.91|21.11|23.08|21.28|22.19|20.39|0
1625072400000|2021-06-30 17:00:00|22.87|21.07|22.74|20.94|23.07|21.27|22.66|20.86|0
1625072700000|2021-06-30 17:05:00|22.82|21.02|22.82|21.02|22.9|21.1|22.66|20.86|0
1625073000000|2021-06-30 17:10:00|22.86|21.06|23.06|21.26|23.31|21.51|22.86|21.06|0
1625073300000|2021-06-30 17:15:00|22.98|21.18|23.39|21.59|23.47|21.67|22.98|21.18|0
1625073600000|2021-06-30 17:20:00|23.47|21.67|23.14|21.34|23.47|21.67|23.05|21.25|0
1625073900000|2021-06-30 17:25:00|23.22|21.42|23.38|21.58|23.47|21.67|23.22|21.42|0
1625074200000|2021-06-30 17:30:00|23.3|21.5|23.29|21.49|23.55|21.75|23.13|21.33|0
1625074500000|2021-06-30 17:35:00|23.34|21.54|23.12|21.32|23.38|21.58|23.08|21.28|0
1625074800000|2021-06-30 17:40:00|23.21|21.41|23.37|21.57|23.45|21.65|23.12|21.32|0
1625075100000|2021-06-30 17:45:00|23.29|21.49|23.28|21.48|23.53|21.73|23.28|21.48|0
1625075400000|2021-06-30 17:50:00|23.37|21.57|23.44|21.64|23.53|21.73|23.36|21.56|0
1625075700000|2021-06-30 17:55:00|23.53|21.73|23.27|21.47|23.61|21.81|23.19|21.39|0
1625076000000|2021-06-30 18:00:00|23.32|21.52|23.44|21.64|23.61|21.81|23.23|21.43|0
1625076300000|2021-06-30 18:05:00|23.35|21.55|23.85|22.05|23.94|22.14|23.35|21.55|0
1625076600000|2021-06-30 18:10:00|23.94|22.14|23.6|21.8|24.19|22.39|23.51|21.71|0
1625076900000|2021-06-30 18:15:00|23.68|21.88|23.34|21.54|23.76|21.96|23.18|21.38|0
1625077200000|2021-06-30 18:20:00|23.3|21.5|23.59|21.79|23.59|21.79|23.26|21.46|0
1625077500000|2021-06-30 18:25:00|23.5|21.7|23.25|21.45|23.67|21.87|23.25|21.45|0
1625077800000|2021-06-30 18:30:00|23.17|21.37|23.04|21.24|23.42|21.62|22.92|21.12|0
1625078100000|2021-06-30 18:35:00|23|21.2|23.08|21.28|23.16|21.36|22.99|21.19|0
1625078400000|2021-06-30 18:40:00|22.99|21.19|22.91|21.11|22.99|21.19|22.74|20.94|0
1625078700000|2021-06-30 18:45:00|22.83|21.03|22.9|21.1|22.99|21.19|22.82|21.02|0
1625079000000|2021-06-30 18:50:00|22.82|21.02|23.4|21.6|23.48|21.68|22.82|21.02|0
1625079300000|2021-06-30 18:55:00|23.31|21.51|23.14|21.34|23.4|21.6|22.73|20.93|0
1625079600000|2021-06-30 19:00:00|23.06|21.26|23.06|21.26|23.22|21.42|22.89|21.09|0
1625079900000|2021-06-30 19:05:00|22.97|21.17|22.81|21.01|23.05|21.25|22.81|21.01|0
1625080200000|2021-06-30 19:10:00|22.77|20.97|22.8|21|22.88|21.08|22.4|20.6|0
1625080500000|2021-06-30 19:15:00|22.72|20.92|22.72|20.92|22.8|21|22.47|20.67|0
1625080800000|2021-06-30 19:20:00|22.63|20.83|22.15|20.35|22.63|20.83|22.07|20.27|0
1625081100000|2021-06-30 19:25:00|22.23|20.43|22.22|20.42|22.38|20.58|22.1|20.3|0
1625081400000|2021-06-30 19:30:00|22.3|20.5|22.06|20.26|22.87|21.07|21.98|20.18|0
1625081700000|2021-06-30 19:35:00|21.98|20.18|21.74|19.94|22.22|20.42|21.5|19.7|0
1625082000000|2021-06-30 19:40:00|21.66|19.86|21.69|19.89|22.21|20.41|21.5|19.7|0
1625082300000|2021-06-30 19:45:00|21.65|19.85|21.73|19.93|21.73|19.93|20.88|19.08|0
1625082600000|2021-06-30 19:50:00|22.17|20.37|21.76|19.96|22.77|20.97|20.79|18.99|0
1625082900000|2021-06-30 19:55:00|21.68|19.88|21.9|20.1|21.9|20.1|20.13|18.33|0
1625083200000|2021-06-30 20:00:00|22.06|20.26|20.43|18.63|22.06|20.26|20.28|18.48|0
1625083500000|2021-06-30 20:05:00|20.58|18.78|20.73|18.93|20.8|19|20.35|18.55|0
1625083800000|2021-06-30 20:10:00|20.8|19|20.61|18.81|20.8|19|20.5|18.7|0
1625084100000|2021-06-30 20:15:00|20.78|18.8|21.09|19.08|21.26|19.23|20.77|18.8|0
1625084400000|2021-06-30 20:20:00|21.01|19.01|20.85|18.86|21.09|19.08|20.77|18.79|0
1625084700000|2021-06-30 20:25:00|20.77|18.79|20.6|18.64|20.85|18.86|20.52|18.57|0
1625085000000|2021-06-30 20:30:00|20.52|18.57|20.44|18.49|20.52|18.57|20.36|18.42|0
1625085300000|2021-06-30 20:35:00|20.36|18.42|20.28|18.35|20.44|18.49|20.05|18.14|0
1625085600000|2021-06-30 20:40:00|20.36|18.42|20.2|18.27|20.36|18.42|20.2|18.27|0
1625085900000|2021-06-30 20:45:00|20.27|18.34|20.11|18.2|20.27|18.34|20.11|18.2|0
1625086200000|2021-06-30 20:50:00|20.19|18.27|20.19|18.27|20.27|18.34|20.03|18.12|0
1625086500000|2021-06-30 20:55:00|20.27|18.34|20.33|18.39|20.42|18.48|20.18|18.26|0
1625086800000|2021-06-30 21:00:00|20.39|18.44|20.45|18.5|20.5|18.54|20.39|18.44|0
1625087100000|2021-06-30 21:05:00|20.43|18.48|20.36|18.43|20.43|18.48|20.34|18.41|0
1625087400000|2021-06-30 21:10:00|20.38|18.42|20.37|18.43|20.38|18.44|20.37|18.42|0
1625087700000|2021-06-30 21:15:00|20.31|18.38|20.32|18.39|20.37|18.43|20.31|18.38|0
1625088000000|2021-06-30 21:20:00|20.35|18.38|20.25|18.32|20.38|18.44|20.25|18.32|0
1625088300000|2021-06-30 21:25:00|20.2|18.27|20.37|18.43|20.37|18.43|20.19|18.27|0
1625088600000|2021-06-30 21:30:00|20.36|18.42|20.37|18.43|20.37|18.43|20.36|18.42|0
1625088900000|2021-06-30 21:35:00|20.39|18.45|20.36|18.42|20.39|18.45|20.34|18.41|0
1625089200000|2021-06-30 21:40:00|20.39|18.45|20.41|18.46|20.47|18.52|20.34|18.4|0
1625089500000|2021-06-30 21:45:00|20.4|18.47|20.44|18.49|20.44|18.49|20.4|18.47|0
1625089800000|2021-06-30 21:50:00|20.46|18.51|20.44|18.49|20.47|18.52|20.35|18.41|0
1625090100000|2021-06-30 21:55:00|20.5|18.55|20.36|18.42|20.51|18.56|20.36|18.42|0
1625090400000|2021-06-30 22:00:00|19.98|18.08|19.7|17.83|20.14|18.22|19.55|17.69|0
1625090700000|2021-06-30 22:05:00|19.78|17.9|20.01|18.1|20.09|18.18|19.78|17.9|0
1625091000000|2021-06-30 22:10:00|19.93|18.03|19.93|18.03|20.08|18.17|19.89|18|0
1625091300000|2021-06-30 22:15:00|20|18.1|20.08|18.17|20.16|18.24|19.85|17.96|0
1625091600000|2021-06-30 22:20:00|20|18.1|19.92|18.02|20.08|18.16|19.92|18.02|0
1625091900000|2021-06-30 22:25:00|19.84|17.95|19.84|17.95|19.92|18.02|19.76|17.88|0
1625092200000|2021-06-30 22:30:00|19.76|17.88|19.91|18.01|19.91|18.02|19.76|17.88|0
1625092500000|2021-06-30 22:35:00|19.83|17.94|19.83|17.94|19.83|17.94|19.75|17.87|0
1625092800000|2021-06-30 22:40:00|19.91|18.01|19.67|17.8|19.91|18.01|19.67|17.8|0
1625093100000|2021-06-30 22:45:00|19.75|17.87|19.74|17.86|19.82|17.93|19.74|17.86|0
1625093400000|2021-06-30 22:50:00|19.71|17.83|19.51|17.65|19.71|17.83|19.51|17.65|0
1625093700000|2021-06-30 22:55:00|19.58|17.72|19.58|17.72|19.58|17.72|19.51|17.65|0
1625094000000|2021-06-30 23:00:00|19.74|17.86|19.81|17.92|19.81|17.92|19.66|17.78|0
1625094300000|2021-06-30 23:05:00|19.73|17.85|19.8|17.92|19.81|17.92|19.73|17.85|0
1625094600000|2021-06-30 23:10:00|19.73|17.85|19.65|17.77|19.8|17.92|19.65|17.77|0
1625094900000|2021-06-30 23:15:00|19.72|17.84|19.72|17.84|19.72|17.84|19.64|17.77|0
1625095200000|2021-06-30 23:20:00|19.64|17.77|19.72|17.84|19.72|17.84|19.64|17.77|0
1625095500000|2021-06-30 23:25:00|19.71|17.83|19.79|17.9|19.79|17.9|19.63|17.76|0
1625095800000|2021-06-30 23:30:00|19.87|17.97|19.94|18.04|19.94|18.04|19.79|17.9|0
1625096100000|2021-06-30 23:35:00|19.86|17.97|20.09|18.18|20.09|18.18|19.86|17.97|0
1625096400000|2021-06-30 23:40:00|20.01|18.11|19.93|18.03|20.01|18.11|19.93|18.03|0
1625096700000|2021-06-30 23:45:00|19.85|17.96|19.77|17.89|19.85|17.96|19.77|17.89|0
1625097000000|2021-06-30 23:50:00|19.85|17.96|20|18.1|20|18.1|19.77|17.89|0
1625097300000|2021-06-30 23:55:00|19.92|18.03|19.69|17.81|19.96|18.06|19.69|17.81|0
1625097600000|2021-07-01 00:00:00|19.61|17.74|20.03|18.13|20.07|18.16|19.61|17.74|0
1625097900000|2021-07-01 00:05:00|19.99|18.09|20.38|18.44|20.46|18.51|19.91|18.02|0
1625098200000|2021-07-01 00:10:00|20.46|18.51|19.99|18.08|20.46|18.51|19.91|18.01|0
1625098500000|2021-07-01 00:15:00|19.91|18.01|19.83|17.94|19.91|18.01|19.75|17.87|0
1625098800000|2021-07-01 00:20:00|19.75|17.87|19.36|17.52|19.75|17.87|19.36|17.52|0
1625099100000|2021-07-01 00:25:00|19.13|17.31|18.98|17.17|19.28|17.45|18.91|17.1|0
1625099400000|2021-07-01 00:30:00|18.9|17.1|18.9|17.1|19.13|17.31|18.82|17.03|0
1625099700000|2021-07-01 00:35:00|18.86|17.07|19.27|17.44|19.27|17.44|18.82|17.03|0
1625100000000|2021-07-01 00:40:00|19.12|17.3|18.97|17.16|19.27|17.43|18.97|17.16|0
1625100300000|2021-07-01 00:45:00|18.89|17.09|19.04|17.22|19.11|17.29|18.89|17.09|0
1625100600000|2021-07-01 00:50:00|19.11|17.29|19.11|17.29|19.11|17.29|18.96|17.15|0
1625100900000|2021-07-01 00:55:00|19.03|17.22|18.95|17.15|19.11|17.29|18.95|17.15|0
1625101200000|2021-07-01 01:00:00|18.88|17.08|18.87|17.08|19.1|17.28|18.8|17.01|0
1625101500000|2021-07-01 01:05:00|18.95|17.14|18.95|17.14|18.95|17.14|18.72|16.94|0
1625101800000|2021-07-01 01:10:00|18.87|17.07|18.79|17|18.94|17.14|18.79|17|0
1625102100000|2021-07-01 01:15:00|18.87|17.07|18.64|16.86|18.94|17.14|18.64|16.86|0
1625102400000|2021-07-01 01:20:00|18.68|16.9|18.71|16.93|18.71|16.93|18.56|16.79|0
1625102700000|2021-07-01 01:25:00|18.75|16.96|18.85|17.06|18.93|17.13|18.75|16.96|0
1625103000000|2021-07-01 01:30:00|18.78|16.99|19|17.19|19|17.19|18.7|16.92|0
1625103300000|2021-07-01 01:35:00|18.92|17.12|19|17.19|19.07|17.26|18.92|17.12|0
1625103600000|2021-07-01 01:40:00|18.92|17.12|18.92|17.12|19|17.19|18.92|17.12|0
1625103900000|2021-07-01 01:45:00|18.99|17.18|19.06|17.25|19.29|17.46|18.92|17.12|0
1625104200000|2021-07-01 01:50:00|18.99|17.18|18.8|17.01|18.99|17.18|18.8|17.01|0
1625104500000|2021-07-01 01:55:00|18.83|17.04|18.68|16.9|18.83|17.04|18.68|16.9|0
1625104800000|2021-07-01 02:00:00|18.76|16.97|18.75|16.97|18.83|17.04|18.68|16.9|0
1625105100000|2021-07-01 02:05:00|18.82|16.96|18.97|17.17|18.97|17.17|18.82|16.96|0
1625105400000|2021-07-01 02:10:00|18.9|17.1|18.89|17.09|18.9|17.1|18.82|17.03|0
1625105700000|2021-07-01 02:15:00|18.97|17.16|18.93|17.13|18.97|17.16|18.89|17.09|0
1625106000000|2021-07-01 02:20:00|18.89|17.09|18.81|17.02|18.89|17.09|18.81|17.02|0
1625106300000|2021-07-01 02:25:00|18.89|17.09|18.81|17.02|18.96|17.15|18.81|17.02|0
1625106600000|2021-07-01 02:30:00|18.88|17.08|18.88|17.08|19.03|17.22|18.81|17.01|0
1625106900000|2021-07-01 02:35:00|18.95|17.15|18.72|16.94|18.95|17.15|18.72|16.94|0
1625107200000|2021-07-01 02:40:00|18.8|17.01|18.79|17|18.8|17.01|18.72|16.94|0
1625107500000|2021-07-01 02:45:00|18.72|16.94|18.79|17|18.87|17.07|18.72|16.94|0
1625107800000|2021-07-01 02:50:00|18.87|17.07|18.94|17.13|19.01|17.2|18.86|17.07|0
1625108100000|2021-07-01 02:55:00|19.01|17.2|19.01|17.2|19.01|17.2|18.94|17.13|0
1625108400000|2021-07-01 03:00:00|19.08|17.27|19.23|17.4|19.31|17.47|19.08|17.26|0
1625108700000|2021-07-01 03:05:00|19.15|17.33|19.08|17.26|19.23|17.4|19.08|17.26|0
1625109000000|2021-07-01 03:10:00|19.15|17.33|19.15|17.32|19.15|17.33|19.07|17.26|0
1625109300000|2021-07-01 03:15:00|19.19|17.36|19.07|17.25|19.19|17.36|19.07|17.25|0
1625109600000|2021-07-01 03:20:00|19.14|17.32|18.91|17.11|19.14|17.32|18.91|17.11|0
1625109900000|2021-07-01 03:25:00|18.84|17.04|19.06|17.24|19.06|17.24|18.84|17.04|0
1625110200000|2021-07-01 03:30:00|19.1|17.28|18.98|17.17|19.14|17.31|18.76|16.97|0
1625110500000|2021-07-01 03:35:00|18.9|17.1|19.13|17.31|19.2|17.38|18.9|17.1|0
1625110800000|2021-07-01 03:40:00|19.2|17.37|19.12|17.3|19.28|17.44|19.12|17.3|0
1625111100000|2021-07-01 03:45:00|19.2|17.37|19.19|17.37|19.27|17.44|19.12|17.3|0
1625111400000|2021-07-01 03:50:00|19.27|17.44|19.34|17.5|19.34|17.5|19.12|17.3|0
1625111700000|2021-07-01 03:55:00|19.27|17.43|19.11|17.29|19.27|17.43|19.04|17.22|0
1625112000000|2021-07-01 04:00:00|19.03|17.22|18.96|17.15|19.03|17.22|18.96|17.15|0
1625112300000|2021-07-01 04:05:00|19.03|17.22|18.88|17.08|19.03|17.22|18.88|17.08|0
1625112600000|2021-07-01 04:10:00|18.84|17.05|18.95|17.14|18.95|17.14|18.84|17.05|0
1625112900000|2021-07-01 04:15:00|18.87|17.07|19.02|17.21|19.02|17.21|18.87|17.07|0
1625113200000|2021-07-01 04:20:00|19.09|17.28|19.09|17.27|19.17|17.34|19.02|17.2|0
1625113500000|2021-07-01 04:25:00|19.01|17.2|19.01|17.2|19.09|17.27|19.01|17.2|0
1625113800000|2021-07-01 04:30:00|19.09|17.27|19.23|17.4|19.39|17.54|19.01|17.2|0
1625114100000|2021-07-01 04:35:00|19.31|17.47|19.23|17.4|19.31|17.47|19.23|17.4|0
1625114400000|2021-07-01 04:40:00|19.15|17.33|19.15|17.33|19.19|17.36|19.15|17.33|0
1625114700000|2021-07-01 04:45:00|19.23|17.4|19.15|17.32|19.3|17.46|19.15|17.32|0
1625115000000|2021-07-01 04:50:00|19.07|17.25|19.29|17.46|19.53|17.67|19.07|17.25|0
1625115300000|2021-07-01 04:55:00|19.37|17.53|19.29|17.45|19.37|17.53|19.29|17.45|0
1625115600000|2021-07-01 05:00:00|19.21|17.38|19.13|17.31|19.29|17.45|19.13|17.31|0
1625115900000|2021-07-01 05:05:00|19.06|17.24|19.21|17.38|19.21|17.38|19.06|17.24|0
1625116200000|2021-07-01 05:10:00|19.2|17.44|19.2|17.37|19.28|17.44|19.13|17.31|0
1625116500000|2021-07-01 05:15:00|19.13|17.3|19.27|17.44|19.39|17.55|19.05|17.23|0
1625116800000|2021-07-01 05:20:00|19.2|17.37|19.27|17.44|19.35|17.51|19.2|17.37|0
1625117100000|2021-07-01 05:25:00|19.31|17.43|19.27|17.43|19.35|17.5|19.19|17.36|0
1625117400000|2021-07-01 05:30:00|19.23|17.4|19.03|17.22|19.23|17.4|19.03|17.22|0
1625117700000|2021-07-01 05:35:00|18.96|17.15|19.03|17.22|19.19|17.36|18.96|17.15|0
1625118000000|2021-07-01 05:40:00|18.95|17.15|19.03|17.21|19.03|17.22|18.88|17.08|0
1625118300000|2021-07-01 05:45:00|18.95|17.15|18.87|17.07|19.03|17.21|18.87|17.07|0
1625118600000|2021-07-01 05:50:00|18.95|17.14|18.87|17.07|18.95|17.14|18.79|17|0
1625118900000|2021-07-01 05:55:00|18.94|17.14|18.94|17.14|19.09|17.27|18.87|17.07|0
1625119200000|2021-07-01 06:00:00|18.86|17.07|19.09|17.27|19.16|17.34|18.71|16.93|0
1625119500000|2021-07-01 06:05:00|19.05|17.24|19.16|17.33|19.16|17.34|18.93|17.13|0
1625119800000|2021-07-01 06:10:00|19.12|17.3|18.78|16.99|19.12|17.3|18.7|16.92|0
1625120100000|2021-07-01 06:15:00|18.85|17.06|18.96|17.16|19.15|17.33|18.78|16.99|0
1625120400000|2021-07-01 06:20:00|18.92|17.12|19.22|17.39|19.22|17.39|18.85|17.05|0
1625120700000|2021-07-01 06:25:00|19.3|17.46|19.07|17.25|19.3|17.46|19.07|17.25|0
1625121000000|2021-07-01 06:30:00|18.99|17.18|19.14|17.32|19.14|17.32|18.84|17.04|0
1625121300000|2021-07-01 06:35:00|19.06|17.31|19.21|17.38|19.21|17.38|19.06|17.24|0
1625121600000|2021-07-01 06:40:00|19.29|17.45|19.05|17.24|19.29|17.45|18.98|17.17|0
1625121900000|2021-07-01 06:45:00|19.13|17.31|19.2|17.37|19.28|17.44|19.05|17.24|0
1625122200000|2021-07-01 06:50:00|19.16|17.34|19.12|17.3|19.28|17.44|19.05|17.23|0
1625122500000|2021-07-01 06:55:00|19.09|17.27|18.97|17.16|19.09|17.27|18.82|17.02|0
1625122800000|2021-07-01 07:00:00|19.04|17.23|19.85|17.96|20.54|18.59|18.81|17.02|0
1625123100000|2021-07-01 07:05:00|19.8|18|19.94|18.14|20.09|18.29|19.66|17.86|0
1625123400000|2021-07-01 07:10:00|19.87|18.07|19.72|17.92|19.94|18.14|19.51|17.71|0
1625123700000|2021-07-01 07:15:00|19.65|17.85|19.5|17.7|19.79|17.99|19.22|17.42|0
1625124000000|2021-07-01 07:20:00|19.54|17.74|18.86|17.06|19.64|17.84|18.64|16.86|0
1625124300000|2021-07-01 07:25:00|18.93|17.13|18.85|17.06|19.07|17.27|18.64|16.86|0
1625124600000|2021-07-01 07:30:00|18.78|16.99|18.63|16.86|18.78|16.99|18.49|16.73|0
1625124900000|2021-07-01 07:35:00|18.7|16.92|18.12|16.4|18.7|16.92|17.7|16.02|0
1625125200000|2021-07-01 07:40:00|18.19|16.46|18.05|16.33|18.19|16.46|17.84|16.14|0
1625125500000|2021-07-01 07:45:00|18.26|16.52|18.04|16.33|18.26|16.52|17.9|16.2|0
1625125800000|2021-07-01 07:50:00|17.97|16.26|17.97|16.26|18.04|16.32|17.83|16.13|0
1625126100000|2021-07-01 07:55:00|17.93|16.23|17.96|16.25|18.11|16.39|17.41|15.75|0
1625126400000|2021-07-01 08:00:00|17.89|16.19|17.54|15.87|17.96|16.25|17.47|15.81|0
1625126700000|2021-07-01 08:05:00|17.58|15.9|17.54|15.87|17.61|15.93|17.4|15.74|0
1625127000000|2021-07-01 08:10:00|17.47|15.8|18.31|16.57|18.35|16.6|17.26|15.62|0
1625127300000|2021-07-01 08:15:00|18.24|16.5|18.52|16.76|18.52|16.76|18.09|16.37|0
1625127600000|2021-07-01 08:20:00|18.45|16.69|18.74|16.95|18.95|17.15|18.45|16.69|0
1625127900000|2021-07-01 08:25:00|18.81|17.02|18.66|16.88|18.85|17.05|18.51|16.75|0
1625128200000|2021-07-01 08:30:00|18.59|16.82|18.8|17.01|19.09|17.29|18.55|16.78|0
1625128500000|2021-07-01 08:35:00|18.73|16.94|18.94|17.14|19.08|17.28|18.73|16.94|0
1625128800000|2021-07-01 08:40:00|18.87|17.07|18.94|17.14|19.01|17.21|18.79|17|0
1625129100000|2021-07-01 08:45:00|18.86|17.07|19.11|17.31|19.14|17.34|18.86|17.07|0
1625129400000|2021-07-01 08:50:00|19.07|17.27|19.14|17.34|19.28|17.48|19|17.2|0
1625129700000|2021-07-01 08:55:00|19.07|17.27|19.21|17.41|19.28|17.48|19.07|17.27|0
1625130000000|2021-07-01 09:00:00|19.28|17.48|19.31|17.51|19.56|17.76|19.21|17.41|0
1625130300000|2021-07-01 09:05:00|19.27|17.47|20.07|18.27|20.14|18.34|19.27|17.47|0
1625130600000|2021-07-01 09:10:00|19.99|18.19|19.92|18.12|20.44|18.64|19.92|18.12|0
1625130900000|2021-07-01 09:15:00|19.99|18.19|20.21|18.41|20.43|18.63|19.99|18.19|0
1625131200000|2021-07-01 09:20:00|20.24|18.44|20.57|18.77|20.65|18.85|20.24|18.44|0
1625131500000|2021-07-01 09:25:00|20.5|18.7|19.9|18.1|20.5|18.7|19.9|18.1|0
1625131800000|2021-07-01 09:30:00|19.98|18.18|19.97|18.17|20.27|18.47|19.9|18.1|0
1625132100000|2021-07-01 09:35:00|20.05|18.25|20.12|18.32|20.19|18.39|19.97|18.17|0
1625132400000|2021-07-01 09:40:00|20.19|18.39|20.78|18.98|21.01|19.21|20.19|18.39|0
1625132700000|2021-07-01 09:45:00|20.82|19.02|21.12|19.32|21.16|19.36|20.48|18.68|0
1625133000000|2021-07-01 09:50:00|21.16|19.36|20.55|18.75|21.39|19.59|20.55|18.75|0
1625133300000|2021-07-01 09:55:00|20.62|18.82|20.47|18.67|20.62|18.82|20.29|18.49|0
1625133600000|2021-07-01 10:00:00|20.54|18.74|21.15|19.35|21.3|19.5|20.54|18.74|0
1625133900000|2021-07-01 10:05:00|21.22|19.42|20.91|19.11|21.22|19.42|20.76|18.96|0
1625134200000|2021-07-01 10:10:00|20.84|19.04|20.83|19.03|20.99|19.19|20.65|18.85|0
1625134500000|2021-07-01 10:15:00|20.91|19.11|21.13|19.33|21.13|19.33|20.76|18.96|0
1625134800000|2021-07-01 10:20:00|21.17|19.37|21.67|19.87|21.67|19.87|21.13|19.33|0
1625135100000|2021-07-01 10:25:00|21.63|19.83|21.86|20.06|22.22|20.42|21.63|19.83|0
1625135400000|2021-07-01 10:30:00|21.94|20.14|21.51|19.71|22.38|20.58|21.51|19.71|0
1625135700000|2021-07-01 10:35:00|21.55|19.75|21.74|19.94|22.13|20.33|21.55|19.75|0
1625136000000|2021-07-01 10:40:00|21.82|20.02|22.33|20.53|22.61|20.81|21.73|19.93|0
1625136300000|2021-07-01 10:45:00|22.41|20.61|21.96|20.16|22.69|20.89|21.73|19.93|0
1625136600000|2021-07-01 10:50:00|22.04|20.24|22.6|20.8|23.01|21.21|22.04|20.24|0
1625136900000|2021-07-01 10:55:00|22.56|20.76|22.35|20.55|23|21.2|22.35|20.55|0
1625137200000|2021-07-01 11:00:00|22.4|20.6|22.39|20.59|22.92|21.12|22.03|20.23|0
1625137500000|2021-07-01 11:05:00|22.35|20.55|22.35|20.55|22.67|20.87|21.95|20.15|0
1625137800000|2021-07-01 11:10:00|22.43|20.63|22.26|20.46|22.43|20.63|21.83|20.03|0
1625138100000|2021-07-01 11:15:00|22.18|20.38|22.18|20.38|22.26|20.46|21.78|19.98|0
1625138400000|2021-07-01 11:20:00|22.1|20.3|22.25|20.45|22.42|20.62|22.02|20.22|0
1625138700000|2021-07-01 11:25:00|22.17|20.37|21.89|20.09|22.17|20.37|21.85|20.05|0
1625139000000|2021-07-01 11:30:00|21.93|20.13|21.54|19.74|22.01|20.21|21.3|19.5|0
1625139300000|2021-07-01 11:35:00|21.46|19.66|20.84|19.04|21.57|19.77|20.84|19.04|0
1625139600000|2021-07-01 11:40:00|20.8|19|20.68|18.88|20.99|19.19|20.61|18.81|0
1625139900000|2021-07-01 11:45:00|20.76|18.96|20.61|18.81|20.83|19.03|20.42|18.62|0
1625140200000|2021-07-01 11:50:00|20.68|18.88|20.6|18.8|20.75|18.95|20.45|18.65|0
1625140500000|2021-07-01 11:55:00|20.53|18.73|20.15|18.35|20.53|18.73|20.08|18.28|0
1625140800000|2021-07-01 12:00:00|20|18.2|19.92|18.12|20.08|18.28|19.64|17.84|0
1625141100000|2021-07-01 12:05:00|20|18.2|20.14|18.34|20.48|18.68|19.92|18.12|0
1625141400000|2021-07-01 12:10:00|20.07|18.27|20.18|18.38|20.29|18.49|19.99|18.19|0
1625141700000|2021-07-01 12:15:00|20.06|18.26|20.43|18.63|20.43|18.63|20.06|18.26|0
1625142000000|2021-07-01 12:20:00|20.36|18.56|20.28|18.48|20.58|18.78|20.13|18.33|0
1625142300000|2021-07-01 12:25:00|20.35|18.55|20.65|18.85|20.65|18.85|20.2|18.4|0
1625142600000|2021-07-01 12:30:00|20.61|18.81|20.12|18.32|20.95|19.15|20.05|18.25|0
1625142900000|2021-07-01 12:35:00|20.09|18.29|20.41|18.61|20.41|18.61|20.05|18.25|0
1625143200000|2021-07-01 12:40:00|20.34|18.54|20.79|18.99|20.79|18.99|20.26|18.46|0
1625143500000|2021-07-01 12:45:00|20.71|18.91|20.86|19.06|21.01|19.21|20.64|18.84|0
1625143800000|2021-07-01 12:50:00|20.78|18.98|20.78|18.98|20.85|19.05|20.4|18.6|0
1625144100000|2021-07-01 12:55:00|20.7|18.9|20.7|18.9|20.85|19.05|20.55|18.75|0
1625144400000|2021-07-01 13:00:00|20.62|18.82|20.69|18.89|20.77|18.97|20.32|18.52|0
1625144700000|2021-07-01 13:05:00|20.62|18.82|20.77|18.97|20.92|19.12|20.47|18.67|0
1625145000000|2021-07-01 13:10:00|20.69|18.89|20.54|18.74|20.77|18.97|20.39|18.59|0
1625145300000|2021-07-01 13:15:00|20.61|18.81|20.08|18.28|20.61|18.81|20.05|18.25|0
1625145600000|2021-07-01 13:20:00|20.16|18.36|20.08|18.28|20.31|18.51|20.01|18.21|0
1625145900000|2021-07-01 13:25:00|20.15|18.35|20.37|18.57|20.45|18.65|20.08|18.28|0
1625146200000|2021-07-01 13:30:00|20.3|18.5|19.56|17.76|20.6|18.8|19.13|17.33|0
1625146500000|2021-07-01 13:35:00|19.49|17.69|20.37|18.57|20.44|18.64|19.49|17.69|0
1625146800000|2021-07-01 13:40:00|20.07|18.27|19.27|17.47|20.14|18.34|19.27|17.47|0
1625147100000|2021-07-01 13:45:00|19.19|17.39|18.91|17.11|19.19|17.39|18.61|16.84|0
1625147400000|2021-07-01 13:50:00|18.83|17.04|19.33|17.53|19.33|17.53|18.83|17.04|0
1625147700000|2021-07-01 13:55:00|19.26|17.46|19.04|17.24|19.47|17.67|18.83|17.03|0
1625148000000|2021-07-01 14:00:00|19.15|17.35|18.75|16.96|19.61|17.81|18.67|16.9|0
1625148300000|2021-07-01 14:05:00|18.67|16.89|18.45|16.69|18.89|17.09|18.23|16.5|0
1625148600000|2021-07-01 14:10:00|18.38|16.63|18.45|16.69|18.67|16.89|18.23|16.49|0
1625148900000|2021-07-01 14:15:00|18.37|16.62|18.73|16.95|18.88|17.08|18.09|16.36|0
1625149200000|2021-07-01 14:20:00|18.81|17.02|19.02|17.22|19.02|17.22|18.73|16.95|0
1625149500000|2021-07-01 14:25:00|19.09|17.29|18.87|17.08|19.3|17.5|18.8|17.01|0
1625149800000|2021-07-01 14:30:00|18.8|17.01|18.8|17.01|19.23|17.43|18.73|16.94|0
1625150100000|2021-07-01 14:35:00|18.87|17.07|18.64|16.87|18.87|17.07|18.28|16.54|0
1625150400000|2021-07-01 14:40:00|18.72|16.93|18.28|16.54|18.86|17.07|18.28|16.54|0
1625150700000|2021-07-01 14:45:00|18.31|16.57|18.49|16.73|18.64|16.86|18.2|16.47|0
1625151000000|2021-07-01 14:50:00|18.56|16.79|18.27|16.53|18.56|16.79|17.77|16.08|0
1625151300000|2021-07-01 14:55:00|18.34|16.59|18.55|16.79|18.7|16.92|18.27|16.53|0
1625151600000|2021-07-01 15:00:00|18.48|16.72|17.97|16.26|18.55|16.79|17.97|16.26|0
1625151900000|2021-07-01 15:05:00|18.04|16.33|18.47|16.71|18.62|16.85|17.83|16.13|0
1625152200000|2021-07-01 15:10:00|18.55|16.78|19.19|17.39|19.34|17.54|18.55|16.78|0
1625152500000|2021-07-01 15:15:00|19.26|17.46|19.62|17.82|19.77|17.97|18.83|17.04|0
1625152800000|2021-07-01 15:20:00|19.55|17.75|19.98|18.18|20.28|18.48|19.4|17.6|0
1625153100000|2021-07-01 15:25:00|19.91|18.11|18.9|17.1|19.91|18.11|18.82|17.03|0
1625153400000|2021-07-01 15:30:00|18.97|17.17|18.89|17.09|19.11|17.31|18.6|16.83|0
1625153700000|2021-07-01 15:35:00|18.96|17.16|18.74|16.96|18.96|17.16|18.59|16.82|0
1625154000000|2021-07-01 15:40:00|18.67|16.89|18.81|17.02|18.96|17.16|18.56|16.79|0
1625154300000|2021-07-01 15:45:00|18.88|17.09|18.59|16.82|18.95|17.15|18.59|16.82|0
1625154600000|2021-07-01 15:50:00|18.55|16.78|18.15|16.42|18.59|16.82|18.08|16.35|0
1625154900000|2021-07-01 15:55:00|18.07|16.35|18.29|16.54|18.36|16.61|17.93|16.22|0
1625155200000|2021-07-01 16:00:00|18.25|16.51|18.14|16.41|18.43|16.67|18|16.28|0
1625155500000|2021-07-01 16:05:00|18.07|16.35|18.06|16.34|18.14|16.41|17.99|16.28|0
1625155800000|2021-07-01 16:10:00|18.13|16.41|18.42|16.66|18.42|16.67|18.13|16.41|0
1625156100000|2021-07-01 16:15:00|18.35|16.6|18.34|16.6|18.49|16.73|18.13|16.4|0
1625156400000|2021-07-01 16:20:00|18.41|16.66|18.34|16.59|18.63|16.86|18.27|16.53|0
1625156700000|2021-07-01 16:25:00|18.27|16.53|18.19|16.46|18.41|16.66|18.12|16.39|0
1625157000000|2021-07-01 16:30:00|18.26|16.52|18.19|16.45|18.37|16.62|18.04|16.32|0
1625157300000|2021-07-01 16:35:00|18.26|16.52|17.86|16.16|18.47|16.71|17.72|16.03|0
1625157600000|2021-07-01 16:40:00|17.93|16.22|17.71|16.03|18.01|16.29|17.57|15.9|0
1625157900000|2021-07-01 16:45:00|17.68|15.99|17.78|16.09|17.85|16.15|17.57|15.89|0
1625158200000|2021-07-01 16:50:00|17.85|16.15|17.92|16.21|17.99|16.28|17.56|15.89|0
1625158500000|2021-07-01 16:55:00|17.96|16.25|17.77|16.08|17.96|16.25|17.63|15.95|0
1625158800000|2021-07-01 17:00:00|17.7|16.01|17.7|16.01|17.92|16.21|17.63|15.95|0
1625159100000|2021-07-01 17:05:00|17.73|16.04|17.2|15.56|17.77|16.08|17.2|15.56|0
1625159400000|2021-07-01 17:10:00|17.27|15.62|17.47|15.81|17.55|15.88|17.27|15.62|0
1625159700000|2021-07-01 17:15:00|17.4|15.75|17.26|15.62|17.47|15.81|17.19|15.55|0
1625160000000|2021-07-01 17:20:00|17.33|15.68|17.12|15.49|17.33|15.68|17.08|15.46|0
1625160300000|2021-07-01 17:25:00|17.11|15.48|17.01|15.39|17.11|15.48|16.97|15.36|0
1625160600000|2021-07-01 17:30:00|16.97|15.36|16.49|14.92|17.11|15.48|16.49|14.92|0
1625160900000|2021-07-01 17:35:00|16.42|14.86|15.95|14.43|16.62|15.04|15.75|14.25|0
1625161200000|2021-07-01 17:40:00|15.88|14.37|16.08|14.55|16.21|14.67|15.81|14.31|0
1625161500000|2021-07-01 17:45:00|16.14|14.61|16.27|14.72|16.34|14.78|15.94|14.42|0
1625161800000|2021-07-01 17:50:00|16.21|14.66|16.27|14.72|16.41|14.84|16.14|14.6|0
1625162100000|2021-07-01 17:55:00|16.34|14.78|16.47|14.9|16.61|15.02|16.27|14.72|0
1625162400000|2021-07-01 18:00:00|16.54|14.96|16.33|14.77|16.74|15.15|16.26|14.71|0
1625162700000|2021-07-01 18:05:00|16.4|14.83|16.32|14.77|16.46|14.9|16.19|14.65|0
1625163000000|2021-07-01 18:10:00|16.29|14.74|17.49|15.83|17.6|15.92|16.29|14.74|0
1625163300000|2021-07-01 18:15:00|17.53|15.86|17.21|15.57|17.56|15.89|17.01|15.39|0
1625163600000|2021-07-01 18:20:00|17.15|15.51|16.94|15.32|17.28|15.64|16.87|15.26|0
1625163900000|2021-07-01 18:25:00|16.87|15.26|16.8|15.2|16.94|15.32|16.73|15.14|0
1625164200000|2021-07-01 18:30:00|16.87|15.26|16.46|14.89|16.87|15.26|16.46|14.89|0
1625164500000|2021-07-01 18:35:00|16.39|14.83|16.59|15.01|16.79|15.19|16.26|14.71|0
1625164800000|2021-07-01 18:40:00|16.52|14.95|16.32|14.77|16.66|15.07|16.26|14.71|0
1625165100000|2021-07-01 18:45:00|16.35|14.8|16.25|14.7|16.52|14.94|16.19|14.64|0
1625165400000|2021-07-01 18:50:00|16.32|14.76|16.51|14.94|16.51|14.94|16.18|14.64|0
1625165700000|2021-07-01 18:55:00|16.44|14.88|16.18|14.64|16.44|14.88|16.18|14.64|0
1625166000000|2021-07-01 19:00:00|16.11|14.58|16.11|14.57|16.24|14.7|15.91|14.4|0
1625166300000|2021-07-01 19:05:00|16.17|14.63|16.1|14.57|16.57|14.99|16.1|14.57|0
1625166600000|2021-07-01 19:10:00|16.17|14.63|16.16|14.63|16.3|14.75|15.97|14.45|0
1625166900000|2021-07-01 19:15:00|16.1|14.57|16.16|14.62|16.39|14.83|16.1|14.56|0
1625167200000|2021-07-01 19:20:00|16.1|14.56|16.64|15.06|18.32|16.57|16.1|14.56|0
1625167500000|2021-07-01 19:25:00|16.58|15|17.04|15.41|17.11|15.48|16.58|15|0
1625167800000|2021-07-01 19:30:00|16.97|15.35|16.63|15.05|16.97|15.35|16.5|14.93|0
1625168100000|2021-07-01 19:35:00|16.57|14.99|16.9|15.29|17.1|15.47|16.57|14.99|0
1625168400000|2021-07-01 19:40:00|16.96|15.35|17.16|15.53|17.23|15.59|16.83|15.22|0
1625168700000|2021-07-01 19:45:00|17.23|15.59|17.16|15.52|17.43|15.77|17.02|15.4|0
1625169000000|2021-07-01 19:50:00|17.09|15.46|17.22|15.58|17.56|15.89|16.82|15.22|0
1625169300000|2021-07-01 19:55:00|17.29|15.64|16.16|14.62|17.29|15.64|16.16|14.62|0
1625169600000|2021-07-01 20:00:00|16.48|14.91|16.48|14.91|16.61|15.03|16.22|14.67|0
1625169900000|2021-07-01 20:05:00|16.74|15.15|16.87|15.26|16.94|15.32|16.67|15.08|0
1625170200000|2021-07-01 20:10:00|16.8|15.2|17.07|15.44|17.14|15.5|16.8|15.2|0
1625170500000|2021-07-01 20:15:00|17|15.38|16.86|15.26|17|15.38|16.86|15.26|0
1625170800000|2021-07-01 20:20:00|16.9|15.29|16.92|15.31|17|15.38|16.86|15.25|0
1625171100000|2021-07-01 20:25:00|16.99|15.37|17.06|15.43|17.06|15.43|16.99|15.37|0
1625171400000|2021-07-01 20:30:00|17.05|15.4|16.78|15.18|17.05|15.4|16.78|15.18|0
1625171700000|2021-07-01 20:35:00|16.85|15.24|16.85|15.24|16.85|15.24|16.78|15.18|0
1625172000000|2021-07-01 20:40:00|16.84|15.12|16.84|15.24|16.84|15.24|16.71|15.12|0
1625172300000|2021-07-01 20:45:00|16.81|15.21|16.84|15.23|16.84|15.24|16.71|15.12|0
1625172600000|2021-07-01 20:50:00|16.77|15.17|16.57|14.99|16.84|15.23|16.57|14.99|0
1625172900000|2021-07-01 20:55:00|16.5|14.93|16.66|15.08|16.76|15.17|16.37|14.81|0
1625173200000|2021-07-01 21:00:00|16.57|14.99|16.55|14.98|16.57|14.99|16.54|14.97|0
1625173500000|2021-07-01 21:05:00|16.56|14.97|16.47|14.9|16.56|14.98|16.46|14.9|0
1625173800000|2021-07-01 21:10:00|16.5|14.93|16.46|14.89|16.5|14.93|16.44|14.88|0
1625174100000|2021-07-01 21:15:00|16.47|14.9|16.5|14.93|16.51|14.94|16.46|14.89|0
1625174400000|2021-07-01 21:20:00|16.49|14.92|16.46|14.89|16.49|14.92|16.45|14.89|0
1625174700000|2021-07-01 21:25:00|16.51|14.93|16.58|15|16.68|15.09|16.51|14.93|0
1625175000000|2021-07-01 21:30:00|16.55|14.97|16.55|14.97|16.55|14.97|16.55|14.97|0
1625175300000|2021-07-01 21:35:00|16.54|14.96|16.59|15.01|16.61|15.03|16.52|14.94|0
1625175600000|2021-07-01 21:40:00|16.61|15.03|16.56|14.98|16.61|15.03|16.56|14.98|0
1625175900000|2021-07-01 21:45:00|16.55|14.97|16.55|14.98|16.55|14.98|16.54|14.97|0
1625176200000|2021-07-01 21:50:00|16.56|14.99|16.56|14.98|16.63|15.05|16.55|14.98|0
1625176500000|2021-07-01 21:55:00|16.55|14.97|16.52|14.94|16.55|14.97|16.51|14.93|0
1625176800000|2021-07-01 22:00:00|16.61|15.03|16.71|15.12|16.85|15.24|16.55|14.97|0
1625177100000|2021-07-01 22:05:00|16.78|15.18|16.97|15.36|16.97|15.36|16.71|15.12|0
1625177400000|2021-07-01 22:10:00|16.9|15.29|16.77|15.17|16.9|15.29|16.77|15.17|0
1625177700000|2021-07-01 22:15:00|16.7|15.11|16.5|14.93|16.7|15.11|16.3|14.75|0
1625178000000|2021-07-01 22:20:00|16.43|14.87|16.43|14.86|16.56|14.98|16.36|14.8|0
1625178300000|2021-07-01 22:25:00|16.4|14.83|16.36|14.8|16.49|14.92|16.29|14.74|0
1625178600000|2021-07-01 22:30:00|16.42|14.86|16.29|14.74|16.49|14.92|16.26|14.71|0
1625178900000|2021-07-01 22:35:00|16.35|14.8|16.29|14.73|16.35|14.8|16.22|14.68|0
1625179200000|2021-07-01 22:40:00|16.28|14.79|16.35|14.79|16.35|14.79|16.28|14.79|0
1625179500000|2021-07-01 22:45:00|16.38|14.82|16.34|14.79|16.41|14.85|16.34|14.79|0
1625179800000|2021-07-01 22:50:00|16.31|14.76|16.34|14.78|16.34|14.79|16.27|14.72|0
1625180100000|2021-07-01 22:55:00|16.27|14.72|16.27|14.72|16.34|14.78|16.27|14.72|0
1625180400000|2021-07-01 23:00:00|16.2|14.66|16.07|14.54|16.2|14.66|16.04|14.51|0
1625180700000|2021-07-01 23:05:00|16.1|14.57|16.07|14.54|16.13|14.6|16.07|14.54|0
1625181000000|2021-07-01 23:10:00|16.06|14.53|16.06|14.53|16.06|14.53|16|14.47|0
1625181300000|2021-07-01 23:15:00|16.03|14.5|16.12|14.59|16.13|14.59|15.99|14.47|0
1625181600000|2021-07-01 23:20:00|16.09|14.56|16.05|14.52|16.12|14.59|15.99|14.47|0
1625181900000|2021-07-01 23:25:00|16.12|14.58|16.05|14.52|16.12|14.58|16.02|14.5|0
1625182200000|2021-07-01 23:30:00|16.11|14.58|16.05|14.52|16.11|14.58|16.05|14.52|0
1625182500000|2021-07-01 23:35:00|16.08|14.55|16.17|14.63|16.17|14.63|16.04|14.52|0
1625182800000|2021-07-01 23:40:00|16.2|14.66|16.23|14.69|16.3|14.75|16.17|14.63|0
1625183100000|2021-07-01 23:45:00|16.3|14.75|16.23|14.68|16.3|14.75|16.16|14.62|0
1625183400000|2021-07-01 23:50:00|16.29|14.74|16.42|14.86|16.42|14.86|16.29|14.74|0
1625183700000|2021-07-01 23:55:00|16.35|14.8|16.55|14.97|16.55|14.97|16.35|14.8|0
1625184000000|2021-07-02 00:00:00|16.48|14.91|16.41|14.85|16.55|14.97|16.28|14.73|0
1625184300000|2021-07-02 00:05:00|16.38|14.82|15.95|14.43|16.41|14.85|15.95|14.43|0
1625184600000|2021-07-02 00:10:00|15.82|14.32|15.88|14.37|15.89|14.37|15.73|14.23|0
1625184900000|2021-07-02 00:15:00|15.82|14.31|15.63|14.14|15.88|14.37|15.5|14.03|0
1625185200000|2021-07-02 00:20:00|15.66|14.17|15.62|14.13|15.69|14.19|15.56|14.08|0
1625185500000|2021-07-02 00:25:00|15.65|14.16|15.62|14.13|15.75|14.25|15.56|14.08|0
1625185800000|2021-07-02 00:30:00|15.55|14.07|15.61|14.13|15.74|14.24|15.55|14.07|0
1625186100000|2021-07-02 00:35:00|15.52|14.04|15.61|14.12|15.61|14.13|15.49|14.01|0
1625186400000|2021-07-02 00:40:00|15.55|14.07|15.54|14.06|15.55|14.07|15.42|13.95|0
1625186700000|2021-07-02 00:45:00|15.48|14.01|15.35|13.89|15.48|14.01|15.23|13.78|0
1625187000000|2021-07-02 00:50:00|15.29|13.83|15.41|13.94|15.47|14|15.22|13.77|0
1625187300000|2021-07-02 00:55:00|15.44|13.97|15.28|13.82|15.44|13.97|15.28|13.82|0
1625187600000|2021-07-02 01:00:00|15.22|13.77|15.34|13.88|15.37|13.91|15.16|13.71|0
1625187900000|2021-07-02 01:05:00|15.4|13.93|15.4|13.93|15.46|13.99|15.34|13.88|0
1625188200000|2021-07-02 01:10:00|15.37|13.9|15.14|13.7|15.4|13.93|15.14|13.7|0
1625188500000|2021-07-02 01:15:00|15.08|13.65|15.17|13.73|15.21|13.76|15.08|13.64|0
1625188800000|2021-07-02 01:20:00|15.2|13.75|15.45|13.98|15.51|14.03|15.14|13.7|0
1625189100000|2021-07-02 01:25:00|15.38|13.92|15.51|14.03|15.57|14.09|15.38|13.92|0
1625189400000|2021-07-02 01:30:00|15.57|14.09|15.82|14.31|15.89|14.37|15.57|14.09|0
1625189700000|2021-07-02 01:35:00|15.88|14.37|15.56|14.08|15.95|14.43|15.56|14.08|0
1625190000000|2021-07-02 01:40:00|15.59|14.11|15.94|14.42|16|14.48|15.56|14.08|0
1625190300000|2021-07-02 01:45:00|16|14.48|15.74|14.24|16|14.48|15.68|14.19|0
1625190600000|2021-07-02 01:50:00|15.81|14.3|15.87|14.36|15.93|14.42|15.74|14.24|0
1625190900000|2021-07-02 01:55:00|15.8|14.3|15.99|14.47|16.06|14.53|15.74|14.24|0
1625191200000|2021-07-02 02:00:00|16.06|14.53|15.99|14.47|16.12|14.59|15.92|14.41|0
1625191500000|2021-07-02 02:05:00|16.05|14.52|15.73|14.23|16.05|14.52|15.73|14.23|0
1625191800000|2021-07-02 02:10:00|15.66|14.17|15.66|14.17|15.73|14.23|15.53|14.05|0
1625192100000|2021-07-02 02:15:00|15.69|14.2|15.72|14.22|15.79|14.28|15.66|14.16|0
1625192400000|2021-07-02 02:20:00|15.75|14.25|15.71|14.22|15.78|14.28|15.59|14.11|0
1625192700000|2021-07-02 02:25:00|15.75|14.25|15.77|14.27|15.84|14.33|15.65|14.16|0
1625193000000|2021-07-02 02:30:00|15.84|14.33|15.77|14.27|15.97|14.45|15.77|14.27|0
1625193300000|2021-07-02 02:35:00|15.71|14.21|15.61|14.12|15.77|14.27|15.58|14.09|0
1625193600000|2021-07-02 02:40:00|15.58|14.09|15.57|14.09|15.64|14.15|15.51|14.03|0
1625193900000|2021-07-02 02:45:00|15.51|14.03|15.5|14.03|15.7|14.2|15.44|13.97|0
1625194200000|2021-07-02 02:50:00|15.44|13.97|15.69|14.2|15.69|14.2|15.44|13.97|0
1625194500000|2021-07-02 02:55:00|15.63|14.14|15.81|14.31|15.95|14.43|15.63|14.14|0
1625194800000|2021-07-02 03:00:00|15.88|14.37|15.87|14.36|15.94|14.42|15.81|14.31|0
1625195100000|2021-07-02 03:05:00|15.94|14.42|15.74|14.24|15.94|14.42|15.74|14.24|0
1625195400000|2021-07-02 03:10:00|15.78|14.27|15.61|14.12|15.84|14.33|15.55|14.07|0
1625195700000|2021-07-02 03:15:00|15.67|14.18|15.42|13.95|15.67|14.18|15.39|13.92|0
1625196000000|2021-07-02 03:20:00|15.35|13.89|15.54|14.06|15.6|14.12|15.35|13.89|0
1625196300000|2021-07-02 03:25:00|15.48|14|15.47|14|15.54|14.06|15.35|13.89|0
1625196600000|2021-07-02 03:30:00|15.54|14.06|15.53|14.05|15.59|14.11|15.41|13.94|0
1625196900000|2021-07-02 03:35:00|15.56|14.08|15.53|14.05|15.56|14.08|15.46|13.99|0
1625197200000|2021-07-02 03:40:00|15.59|14.11|15.46|13.99|15.59|14.11|15.46|13.99|0
1625197500000|2021-07-02 03:45:00|15.4|13.93|15.46|13.98|15.46|13.99|15.39|13.93|0
1625197800000|2021-07-02 03:50:00|15.45|14.04|15.64|14.15|15.64|14.15|15.45|14.01|0
1625198100000|2021-07-02 03:55:00|15.71|14.21|15.57|14.09|15.77|14.27|15.57|14.09|0
1625198400000|2021-07-02 04:00:00|15.54|14.06|15.38|13.92|15.57|14.09|15.38|13.92|0
1625198700000|2021-07-02 04:05:00|15.44|13.97|15.5|14.03|15.5|14.03|15.38|13.92|0
1625199000000|2021-07-02 04:10:00|15.44|13.97|15.31|13.85|15.44|13.97|15.25|13.8|0
1625199300000|2021-07-02 04:15:00|15.28|13.82|15.31|13.85|15.37|13.91|15.25|13.79|0
1625199600000|2021-07-02 04:20:00|15.3|13.82|15.3|13.84|15.3|13.85|15.24|13.79|0
1625199900000|2021-07-02 04:25:00|15.27|13.82|15.36|13.9|15.36|13.9|15.24|13.79|0
1625200200000|2021-07-02 04:30:00|15.3|13.84|15.48|14.01|15.48|14.01|15.3|13.84|0
1625200500000|2021-07-02 04:35:00|15.42|13.95|15.35|13.89|15.42|13.95|15.35|13.89|0
1625200800000|2021-07-02 04:40:00|15.29|13.83|15.35|13.89|15.35|13.89|15.29|13.83|0
1625201100000|2021-07-02 04:45:00|15.34|13.88|15.34|13.88|15.41|13.94|15.34|13.88|0
1625201400000|2021-07-02 04:50:00|15.31|13.85|15.4|13.94|15.4|13.94|15.31|13.85|0
1625201700000|2021-07-02 04:55:00|15.28|13.82|15.4|13.93|15.46|13.99|15.28|13.82|0
1625202000000|2021-07-02 05:00:00|15.34|13.88|15.33|13.87|15.4|13.93|15.3|13.85|0
1625202300000|2021-07-02 05:05:00|15.39|13.93|15.52|14.04|15.55|14.07|15.39|13.93|0
1625202600000|2021-07-02 05:10:00|15.55|14.07|15.64|14.15|15.64|14.15|15.52|14.04|0
1625202900000|2021-07-02 05:15:00|15.58|14.09|15.76|14.26|15.76|14.26|15.58|14.09|0
1625203200000|2021-07-02 05:20:00|15.7|14.2|15.76|14.26|15.83|14.32|15.7|14.2|0
1625203500000|2021-07-02 05:25:00|15.7|14.2|15.5|14.02|15.7|14.2|15.44|13.97|0
1625203800000|2021-07-02 05:30:00|15.44|13.97|15.5|14.02|15.56|14.08|15.43|13.96|0
1625204100000|2021-07-02 05:35:00|15.47|13.99|15.56|14.07|15.62|14.13|15.43|13.96|0
1625204400000|2021-07-02 05:40:00|15.49|14.02|15.55|14.07|15.62|14.13|15.49|14.01|0
1625204700000|2021-07-02 05:45:00|15.49|14.01|15.61|14.12|15.61|14.13|15.42|13.95|0
1625205000000|2021-07-02 05:50:00|15.68|14.18|15.67|14.18|15.74|14.24|15.55|14.07|0
1625205300000|2021-07-02 05:55:00|15.7|14.21|15.92|14.41|15.96|14.44|15.67|14.18|0
1625205600000|2021-07-02 06:00:00|15.89|14.38|15.86|14.35|16.12|14.58|15.73|14.23|0
1625205900000|2021-07-02 06:05:00|15.92|14.4|16.05|14.52|16.05|14.52|15.85|14.34|0
1625206200000|2021-07-02 06:10:00|16.01|14.49|16.04|14.51|16.17|14.63|15.98|14.46|0
1625206500000|2021-07-02 06:15:00|15.98|14.45|16.17|14.63|16.17|14.63|15.98|14.45|0
1625206800000|2021-07-02 06:20:00|16.1|14.57|16.03|14.51|16.3|14.75|15.97|14.45|0
1625207100000|2021-07-02 06:25:00|16.07|14.54|16.09|14.56|16.23|14.68|16.03|14.5|0
1625207400000|2021-07-02 06:30:00|16.16|14.62|15.96|14.44|16.16|14.62|15.9|14.38|0
1625207700000|2021-07-02 06:35:00|15.9|14.38|16.15|14.61|16.15|14.61|15.89|14.38|0
1625208000000|2021-07-02 06:40:00|16.09|14.55|16.02|14.49|16.15|14.61|16.02|14.49|0
1625208300000|2021-07-02 06:45:00|15.99|14.46|16.14|14.61|16.14|14.61|15.95|14.43|0
1625208600000|2021-07-02 06:50:00|16.08|14.55|15.88|14.37|16.14|14.6|15.88|14.37|0
1625208900000|2021-07-02 06:55:00|15.94|14.42|15.75|14.25|16.01|14.48|15.68|14.19|0
1625209200000|2021-07-02 07:00:00|15.65|14.16|17.09|15.47|17.23|15.59|15.43|13.96|0
1625209500000|2021-07-02 07:05:00|17.03|15.41|17.02|15.4|17.36|15.71|17.02|15.4|0
1625209800000|2021-07-02 07:10:00|16.99|15.37|16.63|15.04|17.16|15.52|16.43|14.87|0
1625210100000|2021-07-02 07:15:00|16.56|14.98|16.36|14.8|16.75|15.16|16.36|14.8|0
1625210400000|2021-07-02 07:20:00|16.4|14.83|16.17|14.63|16.49|14.92|16.04|14.51|0
1625210700000|2021-07-02 07:25:00|16.23|14.68|15.29|13.83|16.23|14.68|15.29|13.83|0
1625211000000|2021-07-02 07:30:00|15.23|13.78|15.53|14.05|15.66|14.17|15.17|13.72|0
1625211300000|2021-07-02 07:35:00|15.5|14.02|15.46|13.99|15.59|14.1|15.22|13.77|0
1625211600000|2021-07-02 07:40:00|15.44|13.97|15.46|13.99|15.52|14.04|15.28|13.82|0
1625211900000|2021-07-02 07:45:00|15.52|14.04|16.02|14.49|16.21|14.67|15.46|13.99|0
1625212200000|2021-07-02 07:50:00|16.08|14.55|15.7|14.2|16.08|14.55|15.64|14.15|0
1625212500000|2021-07-02 07:55:00|15.64|14.15|15.7|14.2|15.76|14.26|15.57|14.09|0
1625212800000|2021-07-02 08:00:00|15.73|14.23|15.63|14.14|15.82|14.31|15.44|13.97|0
1625213100000|2021-07-02 08:05:00|15.57|14.08|15.88|14.36|15.97|14.45|15.54|14.06|0
1625213400000|2021-07-02 08:10:00|15.91|14.39|16.44|14.88|16.48|14.91|15.87|14.36|0
1625213700000|2021-07-02 08:15:00|16.51|14.94|17.1|15.47|17.1|15.47|16.51|14.94|0
1625214000000|2021-07-02 08:20:00|17.16|15.53|17.02|15.4|17.16|15.53|16.83|15.23|0
1625214300000|2021-07-02 08:25:00|16.99|15.37|16.76|15.16|17.02|15.4|16.69|15.1|0
1625214600000|2021-07-02 08:30:00|16.69|15.1|16.82|15.22|16.89|15.28|16.56|14.98|0
1625214900000|2021-07-02 08:35:00|16.88|15.28|16.81|15.21|16.95|15.34|16.68|15.1|0
1625215200000|2021-07-02 08:40:00|16.88|15.27|17.01|15.39|17.01|15.39|16.61|15.03|0
1625215500000|2021-07-02 08:45:00|16.94|15.33|17.14|15.5|17.27|15.63|16.94|15.33|0
1625215800000|2021-07-02 08:50:00|17.07|15.44|17|15.38|17.14|15.5|16.71|15.11|0
1625216100000|2021-07-02 08:55:00|16.97|15.35|16.86|15.26|17.2|15.56|16.86|15.26|0
1625216400000|2021-07-02 09:00:00|16.93|15.32|16.86|15.25|17.13|15.5|16.86|15.25|0
1625216700000|2021-07-02 09:05:00|16.79|15.19|16.85|15.25|16.92|15.31|16.72|15.13|0
1625217000000|2021-07-02 09:10:00|16.79|15.19|16.65|15.07|16.92|15.31|16.65|15.07|0
1625217300000|2021-07-02 09:15:00|16.69|15.1|16.45|14.89|16.72|15.13|16.45|14.89|0
1625217600000|2021-07-02 09:20:00|16.39|14.83|16.71|15.12|16.78|15.18|16.32|14.77|0
1625217900000|2021-07-02 09:25:00|16.64|15.06|16.77|15.17|17.04|15.42|16.64|15.06|0
1625218200000|2021-07-02 09:30:00|16.84|15.23|16.83|15.23|16.97|15.35|16.64|15.05|0
1625218500000|2021-07-02 09:35:00|16.77|15.17|16.6|15.02|16.83|15.23|16.57|14.99|0
1625218800000|2021-07-02 09:40:00|16.57|14.99|16.43|14.87|16.69|15.1|16.43|14.87|0
1625219100000|2021-07-02 09:45:00|16.47|14.9|16.23|14.69|16.47|14.9|16.23|14.69|0
1625219400000|2021-07-02 09:50:00|16.3|14.75|16.42|14.86|16.62|15.04|16.17|14.63|0
1625219700000|2021-07-02 09:55:00|16.39|14.83|16.55|14.97|16.62|15.03|16.29|14.74|0
1625220000000|2021-07-02 10:00:00|16.48|14.91|16.22|14.68|16.48|14.91|16.16|14.62|0
1625220300000|2021-07-02 10:05:00|16.19|14.65|15.96|14.44|16.35|14.79|15.9|14.39|0
1625220600000|2021-07-02 10:10:00|16.03|14.5|15.95|14.43|16.34|14.79|15.95|14.43|0
1625220900000|2021-07-02 10:15:00|16.02|14.49|15.95|14.43|16.08|14.55|15.82|14.32|0
1625221200000|2021-07-02 10:20:00|15.92|14.4|16.07|14.54|16.2|14.66|15.88|14.37|0
1625221500000|2021-07-02 10:25:00|16.11|14.57|16.26|14.71|16.33|14.77|16.07|14.54|0
1625221800000|2021-07-02 10:30:00|16.33|14.77|16.45|14.88|16.58|15|16.2|14.65|0
1625222100000|2021-07-02 10:35:00|16.52|14.94|16.42|14.85|16.65|15.06|16.32|14.77|0
1625222400000|2021-07-02 10:40:00|16.45|14.88|16.25|14.7|16.45|14.88|16.18|14.64|0
1625222700000|2021-07-02 10:45:00|16.31|14.76|16.41|14.84|16.5|14.93|16.22|14.67|0
1625223000000|2021-07-02 10:50:00|16.44|14.87|16.18|14.63|16.44|14.87|16.11|14.58|0
1625223300000|2021-07-02 10:55:00|16.11|14.58|16.11|14.57|16.18|14.63|15.98|14.46|0
1625223600000|2021-07-02 11:00:00|16.04|14.52|15.72|14.22|16.04|14.52|15.66|14.17|0
1625223900000|2021-07-02 11:05:00|15.78|14.28|15.78|14.28|15.85|14.34|15.66|14.16|0
1625224200000|2021-07-02 11:10:00|15.75|14.25|15.84|14.33|16.03|14.51|15.72|14.22|0
1625224500000|2021-07-02 11:15:00|15.78|14.27|15.77|14.27|15.84|14.33|15.59|14.1|0
1625224800000|2021-07-02 11:20:00|15.71|14.21|15.52|14.04|15.77|14.27|15.52|14.04|0
1625225100000|2021-07-02 11:25:00|15.58|14.1|15.58|14.09|15.64|14.15|15.51|14.04|0
1625225400000|2021-07-02 11:30:00|15.51|14.04|15.32|13.86|15.57|14.09|15.32|13.86|0
1625225700000|2021-07-02 11:35:00|15.38|13.92|15.5|14.03|15.57|14.09|15.38|13.92|0
1625226000000|2021-07-02 11:40:00|15.54|14.06|15.44|13.97|15.63|14.14|15.44|13.97|0
1625226300000|2021-07-02 11:45:00|15.5|14.02|15.37|13.91|15.56|14.08|15.31|13.85|0
1625226600000|2021-07-02 11:50:00|15.31|13.85|15.43|13.96|15.56|14.07|15.31|13.85|0
1625226900000|2021-07-02 11:55:00|15.37|13.9|15.49|14.01|15.55|14.07|15.37|13.9|0
1625227200000|2021-07-02 12:00:00|15.52|14.04|15.42|13.95|15.52|14.04|15.05|13.62|0
1625227500000|2021-07-02 12:05:00|15.39|13.93|15.48|14.01|15.61|14.12|15.36|13.9|0
1625227800000|2021-07-02 12:10:00|15.54|14.06|15.76|14.26|15.85|14.34|15.54|14.06|0
1625228100000|2021-07-02 12:15:00|15.73|14.23|15.47|14|15.76|14.26|15.41|13.94|0
1625228400000|2021-07-02 12:20:00|15.53|14.05|15.65|14.16|15.78|14.28|15.47|14|0
1625228700000|2021-07-02 12:25:00|15.59|14.11|15.59|14.1|15.65|14.16|15.28|13.82|0
1625229000000|2021-07-02 12:30:00|15.5|14.02|13.65|12.35|15.65|14.16|13.51|12.23|0
1625229300000|2021-07-02 12:35:00|13.76|12.45|14.04|12.71|14.39|13.02|13.65|12.35|0
1625229600000|2021-07-02 12:40:00|14.1|12.76|13.53|12.24|14.28|12.92|13.25|11.99|0
1625229900000|2021-07-02 12:45:00|13.47|12.19|13.58|12.29|13.81|12.49|13.36|12.09|0
1625230200000|2021-07-02 12:50:00|13.61|12.31|13.58|12.28|13.67|12.36|13.41|12.13|0
1625230500000|2021-07-02 12:55:00|13.63|12.33|13.8|12.48|13.86|12.54|13.57|12.28|0
1625230800000|2021-07-02 13:00:00|13.74|12.43|13.68|12.38|13.8|12.48|13.46|12.18|0
1625231100000|2021-07-02 13:05:00|13.62|12.33|13.56|12.27|13.68|12.38|13.46|12.17|0
1625231400000|2021-07-02 13:10:00|13.51|12.22|13.62|12.32|13.62|12.32|13.45|12.17|0
1625231700000|2021-07-02 13:15:00|13.56|12.27|13.06|11.81|13.56|12.27|13|11.77|0
1625232000000|2021-07-02 13:20:00|13.11|11.86|13.44|12.16|13.44|12.16|13.11|11.86|0
1625232300000|2021-07-02 13:25:00|13.5|12.21|13.72|12.41|13.95|12.62|13.44|12.16|0
1625232600000|2021-07-02 13:30:00|13.66|12.36|14.06|12.72|14.41|13.04|13.49|12.21|0
1625232900000|2021-07-02 13:35:00|14.11|12.77|13.88|12.56|14.11|12.77|13.66|12.36|0
1625233200000|2021-07-02 13:40:00|13.82|12.51|13.91|12.58|14.46|13.08|13.82|12.51|0
1625233500000|2021-07-02 13:45:00|13.93|12.61|13.25|11.99|13.93|12.61|13.25|11.99|0
1625233800000|2021-07-02 13:50:00|13.31|12.04|13.25|11.99|13.53|12.24|13.14|11.89|0
1625234100000|2021-07-02 13:55:00|13.31|12.04|13.36|12.09|13.47|12.19|13.19|11.94|0
1625234400000|2021-07-02 14:00:00|13.41|12.14|13.3|12.03|13.64|12.34|13.19|11.93|0
1625234700000|2021-07-02 14:05:00|13.35|12.08|13.29|12.03|13.52|12.23|13.19|11.93|0
1625235000000|2021-07-02 14:10:00|13.35|12.08|11.69|10.58|13.46|12.18|11.48|10.39|0
1625235300000|2021-07-02 14:15:00|11.64|10.53|11.22|10.15|11.64|10.53|11.17|10.11|0
1625235600000|2021-07-02 14:20:00|11.17|10.11|11.27|10.2|11.43|10.34|11.17|10.11|0
1625235900000|2021-07-02 14:25:00|11.22|10.15|11.21|10.15|11.42|10.33|11.06|10.01|0
1625236200000|2021-07-02 14:30:00|11.26|10.19|11.26|10.19|11.42|10.33|11.16|10.1|0
1625236500000|2021-07-02 14:35:00|11.21|10.14|11.21|10.14|11.47|10.38|11.16|10.09|0
1625236800000|2021-07-02 14:40:00|11.16|10.09|11.41|10.32|11.51|10.42|11.1|10.05|0
1625237100000|2021-07-02 14:45:00|11.36|10.28|11.25|10.18|11.51|10.41|11.25|10.18|0
1625237400000|2021-07-02 14:50:00|11.2|10.13|11.15|10.08|11.46|10.37|11.1|10.04|0
1625237700000|2021-07-02 14:55:00|11.2|10.13|11.14|10.08|11.24|10.17|11.04|9.99|0
1625238000000|2021-07-02 15:00:00|11.19|10.13|11.14|10.08|11.24|10.17|11.04|9.99|0
1625238300000|2021-07-02 15:05:00|11.19|10.12|11.13|10.07|11.29|10.21|11.09|10.03|0
1625238600000|2021-07-02 15:10:00|11.16|10.1|11.08|10.03|11.19|10.12|10.78|9.75|0
1625238900000|2021-07-02 15:15:00|11.03|9.98|10.98|9.93|11.08|10.03|10.93|9.89|0
1625239200000|2021-07-02 15:20:00|10.95|9.91|10.87|9.84|11.13|10.07|10.87|9.84|0
1625239500000|2021-07-02 15:25:00|10.97|9.93|10.72|9.7|11.07|10.02|10.72|9.7|0
1625239800000|2021-07-02 15:30:00|10.77|9.74|10.72|9.7|10.84|9.81|10.72|9.7|0
1625240100000|2021-07-02 15:35:00|10.77|9.74|10.66|9.65|10.84|9.81|10.62|9.6|0
1625240400000|2021-07-02 15:40:00|10.62|9.6|10.61|9.6|10.81|9.78|10.61|9.6|0
1625240700000|2021-07-02 15:45:00|10.56|9.56|10.37|9.37|10.61|9.6|10.37|9.37|0
1625241000000|2021-07-02 15:50:00|10.33|9.33|10.14|9.14|10.33|9.33|10.14|9.14|0
1625241300000|2021-07-02 15:55:00|10.05|9.05|10.05|9.05|10.1|9.1|9.79|8.79|0
1625241600000|2021-07-02 16:00:00|10.01|9.01|10.05|9.05|10.14|9.14|9.96|8.96|0
1625241900000|2021-07-02 16:05:00|10.79|9.76|10.79|9.76|10.84|9.81|10.74|9.72|0
1625242200000|2021-07-02 16:10:00|10.84|9.81|10.93|9.89|10.98|9.94|10.79|9.76|0
1625242500000|2021-07-02 16:15:00|10.88|9.85|10.73|9.71|10.98|9.94|10.69|9.67|0
1625242800000|2021-07-02 16:20:00|10.69|9.67|10.78|9.75|10.78|9.75|10.64|9.62|0
1625243100000|2021-07-02 16:25:00|10.76|9.73|10.68|9.66|10.78|9.75|10.63|9.62|0
1625243400000|2021-07-02 16:30:00|10.73|9.71|10.31|9.31|10.73|9.71|10.26|9.26|0
1625243700000|2021-07-02 16:35:00|10.22|9.22|10.13|9.13|10.33|9.33|10.08|9.08|0
1625244000000|2021-07-02 16:40:00|10.08|9.08|9.82|8.82|10.13|9.13|9.82|8.82|0
1625244300000|2021-07-02 16:45:00|9.86|8.86|10.21|9.21|10.41|9.41|9.73|8.73|0
1625244600000|2021-07-02 16:50:00|10.26|9.26|9.95|8.95|10.26|9.26|9.91|8.91|0
1625244900000|2021-07-02 16:55:00|9.91|8.91|9.87|8.87|10.04|9.04|9.82|8.82|0
1625245200000|2021-07-02 17:00:00|9.82|8.82|9.53|8.53|9.87|8.87|9.49|8.49|0
1625245500000|2021-07-02 17:05:00|9.49|8.49|9.99|8.99|9.99|8.99|9.49|8.49|0
1625245800000|2021-07-02 17:10:00|9.94|8.94|10.03|9.03|10.11|9.11|9.94|8.94|0
1625246100000|2021-07-02 17:15:00|9.98|8.98|10.19|9.19|10.19|9.19|9.92|8.92|0
1625246400000|2021-07-02 17:20:00|10.15|9.15|10.02|9.02|10.15|9.15|9.98|8.98|0
1625246700000|2021-07-02 17:25:00|9.98|8.98|10.06|9.06|10.1|9.1|9.93|8.93|0
1625247000000|2021-07-02 17:30:00|10.02|9.02|10.23|9.23|10.27|9.27|9.93|8.93|0
1625247300000|2021-07-02 17:35:00|10.18|9.18|9.92|8.92|10.18|9.18|9.92|8.92|0
1625247600000|2021-07-02 17:40:00|9.88|8.88|10.31|9.31|10.4|9.4|9.75|8.75|0
1625247900000|2021-07-02 17:45:00|10.35|9.35|10.35|9.35|10.57|9.56|10.35|9.35|0
1625248200000|2021-07-02 17:50:00|10.39|9.39|10.79|9.77|10.84|9.81|10.35|9.35|0
1625248500000|2021-07-02 17:55:00|10.75|9.72|10.61|9.6|10.79|9.77|10.56|9.56|0
1625248800000|2021-07-02 18:00:00|10.65|9.64|10.56|9.55|10.7|9.68|10.51|9.51|0
1625249100000|2021-07-02 18:05:00|10.51|9.51|10.38|9.38|10.56|9.55|10.34|9.34|0
1625249400000|2021-07-02 18:10:00|10.36|9.36|10.46|9.46|10.51|9.51|10.33|9.33|0
1625249700000|2021-07-02 18:15:00|10.5|9.5|10.37|9.37|10.55|9.54|10.37|9.37|0
1625250000000|2021-07-02 18:20:00|10.33|9.33|10.24|9.24|10.41|9.41|10.2|9.2|0
1625250300000|2021-07-02 18:25:00|10.28|9.28|10.19|9.19|10.32|9.32|10.15|9.15|0
1625250600000|2021-07-02 18:30:00|10.15|9.15|10.28|9.28|10.36|9.36|10.15|9.15|0
1625250900000|2021-07-02 18:35:00|10.32|9.32|10.36|9.36|10.36|9.36|10.19|9.19|0
1625251200000|2021-07-02 18:40:00|10.31|9.31|10.48|9.48|10.57|9.57|10.27|9.27|0
1625251500000|2021-07-02 18:45:00|10.44|9.44|10.62|9.61|10.76|9.73|10.44|9.44|0
1625251800000|2021-07-02 18:50:00|10.66|9.6|10.75|9.73|10.8|9.77|10.61|9.6|0
1625252100000|2021-07-02 18:55:00|10.7|9.69|10.65|9.64|10.8|9.77|10.56|9.56|0
1625252400000|2021-07-02 19:00:00|10.7|9.68|10.47|9.47|10.79|9.77|10.43|9.43|0
1625252700000|2021-07-02 19:05:00|10.43|9.43|10.13|9.13|10.43|9.43|10.08|9.08|0
1625253000000|2021-07-02 19:10:00|10.17|9.17|10.25|9.25|10.38|9.38|9.96|8.96|0
1625253300000|2021-07-02 19:15:00|10.23|9.23|11.07|10.01|11.25|10.18|10.04|9.04|0
1625253600000|2021-07-02 19:20:00|11.02|9.97|11.06|10.01|11.16|10.1|11.02|9.97|0
1625253900000|2021-07-02 19:25:00|11.04|9.99|10.97|9.92|11.11|10.05|10.92|9.88|0
1625254200000|2021-07-02 19:30:00|11.06|10.01|11.06|10|11.1|10.05|10.87|9.84|0
1625254500000|2021-07-02 19:35:00|11.08|10.02|10.82|9.79|11.29|10.21|10.78|9.75|0
1625254800000|2021-07-02 19:40:00|10.78|9.75|10.77|9.75|11|9.96|10.73|9.71|0
1625255100000|2021-07-02 19:45:00|10.82|9.79|10.68|9.66|10.86|9.83|10.59|9.58|0
1625255400000|2021-07-02 19:50:00|10.55|9.54|10.33|9.33|10.55|9.54|10.17|9.17|0
1625255700000|2021-07-02 19:55:00|10.37|9.37|10.72|9.7|11.13|10.07|10.33|9.33|0
1625256000000|2021-07-02 20:00:00|10.76|9.74|11.31|10.24|11.31|10.24|10.76|9.74|0
1625256300000|2021-07-02 20:05:00|11.27|10.19|11.4|10.32|11.4|10.32|11.22|10.15|0
1625256600000|2021-07-02 20:10:00|11.36|10.27|11.31|10.23|11.45|10.36|11.26|10.19|0
1625554800000|2021-07-06 07:00:00|9.36|8.36|9.75|8.75|9.84|8.84|9.34|8.34|0
1625555100000|2021-07-06 07:05:00|9.76|8.83|9.45|8.55|10.07|9.11|9.45|8.55|0
1625555400000|2021-07-06 07:10:00|9.49|8.59|9.32|8.43|9.58|8.67|9.07|8.2|0
1625555700000|2021-07-06 07:15:00|9.36|8.47|9.61|8.7|9.61|8.7|9.23|8.35|0
1625556000000|2021-07-06 07:20:00|9.57|8.66|9.7|8.77|9.72|8.79|9.33|8.44|0
1625556300000|2021-07-06 07:25:00|9.72|8.79|9.18|8.3|9.74|8.81|9.18|8.3|0
1625556600000|2021-07-06 07:30:00|9.13|8.26|9.38|8.49|9.39|8.49|9.09|8.23|0
1625556900000|2021-07-06 07:35:00|9.34|8.45|9.55|8.64|9.64|8.72|9.3|8.41|0
1625557200000|2021-07-06 07:40:00|9.6|8.68|9.79|8.86|10.04|9.08|9.6|8.68|0
1625557500000|2021-07-06 07:45:00|9.81|8.88|9.5|8.59|9.94|9|9.46|8.56|0
1625557800000|2021-07-06 07:50:00|9.54|8.63|9.45|8.55|9.54|8.63|9.24|8.36|0
1625558100000|2021-07-06 07:55:00|9.49|8.59|9.51|8.61|9.67|8.75|9.45|8.55|0
1625558400000|2021-07-06 08:00:00|9.58|8.66|9.7|8.78|9.88|8.94|9.53|8.63|0
1625558700000|2021-07-06 08:05:00|9.79|8.86|9.4|8.5|9.79|8.86|9.4|8.5|0
1625559000000|2021-07-06 08:10:00|9.35|8.46|9.48|8.57|9.61|8.69|9.26|8.38|0
1625559300000|2021-07-06 08:15:00|9.5|8.59|9.52|8.61|9.69|8.77|9.34|8.45|0
1625559600000|2021-07-06 08:20:00|9.43|8.53|9.42|8.53|9.51|8.61|9.21|8.34|0
1625559900000|2021-07-06 08:25:00|9.38|8.49|9.51|8.6|9.53|8.62|9.34|8.45|0
1625560200000|2021-07-06 08:30:00|9.55|8.64|9.59|8.68|9.77|8.84|9.52|8.62|0
1625560500000|2021-07-06 08:35:00|9.55|8.64|9.54|8.63|9.63|8.71|9.41|8.52|0
1625560800000|2021-07-06 08:40:00|9.58|8.67|9.54|8.63|9.63|8.71|9.45|8.55|0
1625561100000|2021-07-06 08:45:00|9.58|8.67|9.4|8.51|9.67|8.75|9.4|8.51|0
1625561400000|2021-07-06 08:50:00|9.42|8.53|9.48|8.58|9.53|8.62|9.4|8.5|0
1625561700000|2021-07-06 08:55:00|9.44|8.54|9.35|8.46|9.46|8.56|9.27|8.38|0
1625562000000|2021-07-06 09:00:00|9.39|8.5|9.3|8.42|9.48|8.58|9.26|8.38|0
1625562300000|2021-07-06 09:05:00|9.33|8.44|9.38|8.49|9.43|8.53|9.3|8.41|0
1625562600000|2021-07-06 09:10:00|9.41|8.51|9.29|8.41|9.45|8.55|9.29|8.41|0
1625562900000|2021-07-06 09:15:00|9.34|8.45|9.25|8.37|9.38|8.49|9.16|8.29|0
1625563200000|2021-07-06 09:20:00|9.29|8.4|9.24|8.36|9.33|8.44|9.16|8.29|0
1625563500000|2021-07-06 09:25:00|9.29|8.4|9.37|8.47|9.41|8.51|9.24|8.36|0
1625563800000|2021-07-06 09:30:00|9.35|8.46|9.69|8.77|9.69|8.77|9.35|8.46|0
1625564100000|2021-07-06 09:35:00|9.66|8.74|9.4|8.5|9.71|8.78|9.36|8.47|0
1625564400000|2021-07-06 09:40:00|9.44|8.54|9.31|8.42|9.44|8.54|9.25|8.37|0
1625564700000|2021-07-06 09:45:00|9.35|8.46|9.35|8.46|9.39|8.5|9.27|8.38|0
1625565000000|2021-07-06 09:50:00|9.3|8.42|9.34|8.45|9.35|8.46|9.13|8.26|0
1625565300000|2021-07-06 09:55:00|9.32|8.43|9.13|8.26|9.34|8.45|9.11|8.24|0
1625565600000|2021-07-06 10:00:00|9.17|8.3|9.04|8.18|9.21|8.33|9.04|8.18|0
1625565900000|2021-07-06 10:05:00|9.08|8.22|9.16|8.29|9.24|8.36|9|8.14|0
1625566200000|2021-07-06 10:10:00|9.2|8.33|9.16|8.28|9.24|8.36|9.16|8.28|0
1625566500000|2021-07-06 10:15:00|9.2|8.32|9.15|8.28|9.28|8.4|9.07|8.21|0
1625566800000|2021-07-06 10:20:00|9.19|8.32|9.27|8.39|9.36|8.47|9.15|8.28|0
1625567100000|2021-07-06 10:25:00|9.23|8.35|9.31|8.42|9.44|8.54|9.23|8.35|0
1625567400000|2021-07-06 10:30:00|9.27|8.39|9.35|8.46|9.35|8.46|9.1|8.23|0
1625567700000|2021-07-06 10:35:00|9.33|8.44|9.39|8.49|9.48|8.57|9.31|8.42|0
1625568000000|2021-07-06 10:40:00|9.43|8.53|9.13|8.26|9.47|8.57|9.13|8.26|0
1625568300000|2021-07-06 10:45:00|9.11|8.24|9.12|8.26|9.21|8.33|9.08|8.22|0
1625568600000|2021-07-06 10:50:00|9.08|8.22|8.99|8.14|9.15|8.27|8.87|8.03|0
1625568900000|2021-07-06 10:55:00|9.04|8.18|9.33|8.44|9.42|8.52|8.99|8.14|0
1625569200000|2021-07-06 11:00:00|9.37|8.48|9.15|8.28|9.37|8.48|9.15|8.28|0
1625569500000|2021-07-06 11:05:00|9.11|8.24|9.28|8.39|9.28|8.39|9.07|8.2|0
1625569800000|2021-07-06 11:10:00|9.25|8.37|9.36|8.47|9.4|8.51|9.19|8.31|0
1625570100000|2021-07-06 11:15:00|9.4|8.5|9.35|8.46|9.4|8.5|9.27|8.39|0
1625570400000|2021-07-06 11:20:00|9.39|8.5|9.09|8.23|9.44|8.54|9.05|8.19|0
1625570700000|2021-07-06 11:25:00|9.13|8.26|8.76|7.92|9.13|8.26|8.76|7.92|0
1625571000000|2021-07-06 11:30:00|8.84|8|9|8.14|9.04|8.18|8.8|7.96|0
1625571300000|2021-07-06 11:35:00|9.02|8.16|9.06|8.2|9.21|8.33|9|8.14|0
1625571600000|2021-07-06 11:40:00|9.08|8.21|9.33|8.44|9.37|8.48|9.04|8.18|0
1625571900000|2021-07-06 11:45:00|9.37|8.48|9.15|8.28|9.37|8.48|9.15|8.28|0
1625572200000|2021-07-06 11:50:00|9.18|8.3|9.07|8.2|9.2|8.32|9.03|8.17|0
1625572500000|2021-07-06 11:55:00|9.09|8.22|9.13|8.26|9.19|8.32|9.09|8.22|0
1625572800000|2021-07-06 12:00:00|9.15|8.27|9.1|8.23|9.15|8.27|9.06|8.19|0
1625573100000|2021-07-06 12:05:00|9.06|8.19|9.18|8.3|9.18|8.31|9.06|8.19|0
1625573400000|2021-07-06 12:10:00|9.14|8.27|9.17|8.3|9.2|8.32|9.09|8.23|0
1625573700000|2021-07-06 12:15:00|9.2|8.32|9.34|8.45|9.43|8.53|9.17|8.3|0
1625574000000|2021-07-06 12:20:00|9.38|8.49|9.21|8.33|9.43|8.53|9.21|8.33|0
1625574300000|2021-07-06 12:25:00|9.25|8.37|9.08|8.21|9.25|8.37|9.04|8.17|0
1625574600000|2021-07-06 12:30:00|9.12|8.25|9.07|8.21|9.12|8.25|8.99|8.13|0
1625574900000|2021-07-06 12:35:00|9.03|8.17|8.82|7.98|9.07|8.21|8.82|7.98|0
1625575200000|2021-07-06 12:40:00|8.78|7.94|8.86|8.01|8.9|8.05|8.78|7.94|0
1625575500000|2021-07-06 12:45:00|8.9|8.05|8.93|8.08|8.94|8.09|8.85|8.01|0
1625575800000|2021-07-06 12:50:00|8.89|8.05|8.93|8.08|8.97|8.12|8.85|8.01|0
1625576100000|2021-07-06 12:55:00|8.95|8.1|8.84|8|8.97|8.12|8.84|8|0
1625576400000|2021-07-06 13:00:00|8.8|7.96|8.84|8|8.88|8.04|8.76|7.93|0
1625576700000|2021-07-06 13:05:00|8.88|8.03|8.96|8.1|9|8.15|8.84|7.99|0
1625577000000|2021-07-06 13:10:00|9|8.14|9.08|8.21|9.21|8.33|8.96|8.1|0
1625577300000|2021-07-06 13:15:00|9.04|8.18|8.95|8.1|9.12|8.25|8.91|8.06|0
1625577600000|2021-07-06 13:20:00|8.91|8.06|8.7|7.87|8.95|8.09|8.7|7.87|0
1625577900000|2021-07-06 13:25:00|8.74|7.91|8.69|7.87|8.74|7.91|8.61|7.79|0
1625578200000|2021-07-06 13:30:00|8.61|7.79|9.14|8.27|9.14|8.27|8.3|7.5|0
1625578500000|2021-07-06 13:35:00|9.1|8.24|9.75|8.82|9.93|8.98|9.1|8.24|0
1625578800000|2021-07-06 13:40:00|9.7|8.78|9.92|8.98|9.93|8.98|9.61|8.7|0
1625579100000|2021-07-06 13:45:00|9.88|8.94|9.39|8.49|10.1|9.14|9.26|8.38|0
1625579400000|2021-07-06 13:50:00|9.34|8.45|9.82|8.89|9.87|8.93|9.34|8.45|0
1625579700000|2021-07-06 13:55:00|9.87|8.93|9.93|8.99|10.05|9.09|9.82|8.89|0
1625580000000|2021-07-06 14:00:00|9.98|9.03|10.5|9.5|10.6|9.59|9.82|8.88|0
1625580300000|2021-07-06 14:05:00|10.55|9.55|10.41|9.41|10.65|9.63|10.31|9.33|0
1625580600000|2021-07-06 14:10:00|10.36|9.37|10.54|9.54|10.64|9.63|10.36|9.37|0
1625580900000|2021-07-06 14:15:00|10.59|9.58|11.17|10.1|11.42|10.33|10.59|9.58|0
1625581200000|2021-07-06 14:20:00|11.12|10.06|11.88|10.75|12.03|10.89|11.12|10.06|0
1625581500000|2021-07-06 14:25:00|11.93|10.79|11.07|10.02|11.98|10.84|10.12|9.16|0
1625581800000|2021-07-06 14:30:00|11.02|9.97|12.75|11.54|12.92|11.69|11.02|9.97|0
1625582100000|2021-07-06 14:35:00|12.69|11.49|11.88|10.75|13.14|11.89|11.67|10.56|0
1625582400000|2021-07-06 14:40:00|11.93|10.8|12.19|11.03|12.51|11.32|11.88|10.75|0
1625582700000|2021-07-06 14:45:00|12.22|11.05|12.78|11.56|12.95|11.72|12.14|10.98|0
1625583000000|2021-07-06 14:50:00|12.73|11.51|13.22|11.96|13.45|12.17|12.73|11.51|0
1625583300000|2021-07-06 14:55:00|13.16|11.91|14.41|13.03|14.41|13.03|12.7|11.49|0
1625583600000|2021-07-06 15:00:00|14.47|13.09|15.35|13.89|15.41|13.95|14.22|12.87|0
1625583900000|2021-07-06 15:05:00|15.41|13.95|14.31|12.95|15.67|14.17|14.25|12.89|0
1625584200000|2021-07-06 15:10:00|14.37|13|14.97|13.54|14.97|13.54|14.37|13|0
1625584500000|2021-07-06 15:15:00|14.91|13.49|15.27|13.82|15.78|14.28|14.54|13.16|0
1625584800000|2021-07-06 15:20:00|15.33|13.87|15.45|13.98|15.58|14.1|14.81|13.4|0
1625585100000|2021-07-06 15:25:00|15.33|13.87|14.98|13.55|16.7|15.11|14.98|13.55|0
1625585400000|2021-07-06 15:30:00|15.04|13.61|14.67|13.28|15.16|13.72|14.38|13.01|0
1625585700000|2021-07-06 15:35:00|14.55|13.17|14.37|13|14.55|13.17|14.2|12.85|0
1625586000000|2021-07-06 15:40:00|14.31|12.95|14.66|13.27|14.66|13.27|14.25|12.89|0
1625586300000|2021-07-06 15:45:00|14.6|13.21|14.78|13.37|15.27|13.81|14.6|13.21|0
1625586600000|2021-07-06 15:50:00|14.72|13.31|15.13|13.69|15.26|13.8|14.66|13.26|0
1625586900000|2021-07-06 15:55:00|15.07|13.64|14.95|13.52|15.26|13.8|14.71|13.31|0
1625587200000|2021-07-06 16:00:00|15.01|13.58|15.93|14.42|16.13|14.59|15.01|13.58|0
1625587500000|2021-07-06 16:05:00|15.87|14.36|17.35|15.75|17.35|15.75|15.62|14.13|0
1625587800000|2021-07-06 16:10:00|17.29|15.69|16.7|15.11|17.29|15.69|16.25|14.7|0
1625588100000|2021-07-06 16:15:00|16.64|15.05|17.41|15.81|17.54|15.94|16.37|14.81|0
1625588400000|2021-07-06 16:20:00|17.54|15.94|17.31|15.71|18.5|16.9|17.25|15.65|0
1625588700000|2021-07-06 16:25:00|17.38|15.78|17.18|15.58|18.02|16.42|17.05|15.45|0
1625589000000|2021-07-06 16:30:00|17.44|15.84|17.49|15.89|18.22|16.62|17.44|15.84|0
1625589300000|2021-07-06 16:35:00|17.56|15.96|17.55|15.95|18.08|16.48|17.42|15.82|0
1625589600000|2021-07-06 16:40:00|17.62|16.02|17.68|16.08|17.94|16.34|17.36|15.76|0
1625589900000|2021-07-06 16:45:00|17.64|16.04|17.03|15.43|17.87|16.27|16.97|15.37|0
1625590200000|2021-07-06 16:50:00|16.97|15.37|16.45|14.88|17.16|15.56|16.45|14.88|0
1625590500000|2021-07-06 16:55:00|16.38|14.82|15.87|14.36|16.58|15|15.81|14.3|0
1625590800000|2021-07-06 17:00:00|15.93|14.42|15.49|14.02|16.12|14.59|15.49|14.02|0
1625591100000|2021-07-06 17:05:00|15.43|13.96|15.18|13.73|15.55|14.07|15.18|13.73|0
1625591400000|2021-07-06 17:10:00|15.24|13.79|14.78|13.37|15.42|13.95|14.78|13.37|0
1625591700000|2021-07-06 17:15:00|14.66|13.27|14.6|13.21|14.72|13.32|14.54|13.15|0
1625592000000|2021-07-06 17:20:00|14.54|13.15|14.59|13.2|14.71|13.31|14.13|12.78|0
1625592300000|2021-07-06 17:25:00|14.53|13.15|14.53|13.14|14.77|13.36|14.35|12.99|0
1625592600000|2021-07-06 17:30:00|14.59|13.2|14.52|13.14|14.7|13.3|14.46|13.08|0
1625592900000|2021-07-06 17:35:00|14.58|13.19|14.46|13.08|14.58|13.19|14.34|12.97|0
1625593200000|2021-07-06 17:40:00|14.4|13.03|13.98|12.65|14.57|13.18|13.93|12.6|0
1625593500000|2021-07-06 17:45:00|13.93|12.6|13.86|12.54|14.04|12.7|13.81|12.49|0
1625593800000|2021-07-06 17:50:00|13.81|12.49|13.57|12.28|13.81|12.49|13.52|12.23|0
1625594100000|2021-07-06 17:55:00|13.63|12.33|13.63|12.33|13.74|12.43|13.46|12.18|0
1625594400000|2021-07-06 18:00:00|13.68|12.38|13.28|12.02|13.68|12.38|13.28|12.02|0
1625594700000|2021-07-06 18:05:00|13.34|12.07|13.33|12.06|13.39|12.12|13.12|11.87|0
1625595000000|2021-07-06 18:10:00|13.39|12.11|13.5|12.21|13.72|12.42|13.39|12.11|0
1625595300000|2021-07-06 18:15:00|13.44|12.16|12.94|11.71|13.61|12.31|12.94|11.71|0
1625595600000|2021-07-06 18:20:00|12.89|11.66|12.88|11.65|12.94|11.71|12.77|11.56|0
1625595900000|2021-07-06 18:25:00|12.93|11.7|12.61|11.41|12.99|11.75|12.61|11.41|0
1625596200000|2021-07-06 18:30:00|12.55|11.36|12.18|11.02|12.55|11.36|12.03|10.88|0
1625596500000|2021-07-06 18:35:00|12.23|11.07|12.49|11.3|12.71|11.5|12.23|11.07|0
1625596800000|2021-07-06 18:40:00|12.44|11.25|12.59|11.39|12.75|11.54|12.43|11.25|0
1625597100000|2021-07-06 18:45:00|12.64|11.44|12.75|11.53|12.75|11.54|12.59|11.39|0
1625597400000|2021-07-06 18:50:00|12.74|11.48|13.23|11.97|13.28|12.02|12.53|11.34|0
1625597700000|2021-07-06 18:55:00|13.17|11.92|12.73|11.52|13.17|11.92|12.68|11.47|0
1625598000000|2021-07-06 19:00:00|12.79|11.57|12.57|11.37|12.84|11.62|12.52|11.32|0
1625598300000|2021-07-06 19:05:00|12.62|11.42|12.12|10.97|12.62|11.42|12.12|10.97|0
1625598600000|2021-07-06 19:10:00|12.15|10.99|11.88|10.75|12.2|11.03|11.73|10.62|0
1625598900000|2021-07-06 19:15:00|11.93|10.8|11.83|10.7|11.93|10.8|11.73|10.61|0
1625599200000|2021-07-06 19:20:00|11.78|10.66|11.45|10.36|12.83|11.6|11.4|10.31|0
1625599500000|2021-07-06 19:25:00|11.4|10.31|11.15|10.09|11.4|10.31|11.05|10|0
1625599800000|2021-07-06 19:30:00|11.1|10.04|11.68|10.57|11.74|10.62|10.91|9.87|0
1625600100000|2021-07-06 19:35:00|11.73|10.62|11.09|10.03|11.78|10.66|11.04|9.99|0
1625600400000|2021-07-06 19:40:00|11.04|9.99|11.08|10.03|11.18|10.12|10.89|9.86|0
1625600700000|2021-07-06 19:45:00|11.04|9.98|10.7|9.68|11.04|9.98|10.65|9.64|0
1625601000000|2021-07-06 19:50:00|10.75|9.72|11.12|10.06|11.42|10.33|10.42|9.43|0
1625601300000|2021-07-06 19:55:00|11.17|10.11|11.12|10.06|11.36|10.28|10.83|9.8|0
1625601600000|2021-07-06 20:00:00|11.21|10.14|11.6|10.5|11.65|10.54|10.92|9.88|0
1625601900000|2021-07-06 20:05:00|11.5|10.41|11.7|10.58|11.7|10.58|11.4|10.31|0
1625602200000|2021-07-06 20:10:00|11.65|10.54|11.74|10.62|11.74|10.62|11.59|10.49|0
1625602500000|2021-07-06 20:15:00|11.69|10.58|11.69|10.57|11.69|10.58|11.69|10.57|0
1625602800000|2021-07-06 20:20:00|11.68|10.53|11.68|10.57|11.68|10.57|11.58|10.48|0
1625603100000|2021-07-06 20:25:00|11.73|10.61|11.78|10.66|11.93|10.79|11.73|10.61|0
1625603400000|2021-07-06 20:30:00|11.83|10.7|11.72|10.6|11.88|10.75|11.72|10.6|0
1625603700000|2021-07-06 20:35:00|11.77|10.65|11.72|10.6|11.77|10.65|11.72|10.6|0
1625604000000|2021-07-06 20:40:00|11.77|10.65|11.86|10.73|11.91|10.78|11.77|10.65|0
1625604300000|2021-07-06 20:45:00|11.91|10.78|12.22|11.05|12.22|11.05|11.86|10.73|0
1625604600000|2021-07-06 20:50:00|12.19|11.03|12.11|10.95|12.27|11.1|12.11|10.95|0
1625604900000|2021-07-06 20:55:00|12.13|10.98|12.13|10.97|12.18|11.02|11.95|10.81|0
1625605200000|2021-07-06 21:00:00|12.09|10.94|11.97|10.83|12.09|10.94|11.96|10.82|0
1625605500000|2021-07-06 21:05:00|12|10.86|11.98|10.84|12.01|10.87|11.97|10.83|0
1625605800000|2021-07-06 21:10:00|11.96|10.82|11.99|10.84|12.1|10.95|11.96|10.82|0
1625606100000|2021-07-06 21:15:00|11.96|10.82|12.03|10.89|12.04|10.89|11.9|10.77|0
1625606400000|2021-07-06 21:20:00|12.05|10.9|12.16|11|12.18|11.02|12.05|10.9|0
1625606700000|2021-07-06 21:25:00|12.15|10.99|12.18|11.02|12.19|11.03|12.14|10.98|0
1625607000000|2021-07-06 21:30:00|12.31|11.14|12.2|11.04|12.31|11.14|12.17|11.02|0
1625607300000|2021-07-06 21:35:00|12.27|11.1|12.33|11.15|12.33|11.15|12.19|11.03|0
1625607600000|2021-07-06 21:40:00|12.29|11.12|12.26|11.09|12.41|11.22|12.26|11.09|0
1625607900000|2021-07-06 21:45:00|12.25|11.08|12.2|11.04|12.25|11.08|12.2|11.04|0
1625608200000|2021-07-06 21:50:00|12.18|11.03|12.18|11.02|12.24|11.07|12.17|11.01|0
1625608500000|2021-07-06 21:55:00|12.2|11.04|12.15|11|12.22|11.05|12.13|10.98|0
1625608800000|2021-07-06 22:00:00|12.01|10.87|11.98|10.84|12.19|11.03|11.96|10.82|0
1625609100000|2021-07-06 22:05:00|11.93|10.79|11.82|10.7|11.98|10.84|11.82|10.7|0
1625609400000|2021-07-06 22:10:00|11.85|10.72|11.82|10.69|11.95|10.81|11.82|10.69|0
1625609700000|2021-07-06 22:15:00|11.77|10.64|11.61|10.5|11.77|10.64|11.61|10.5|0
1625610000000|2021-07-06 22:20:00|11.66|10.55|11.6|10.5|11.71|10.59|11.55|10.45|0
1625610300000|2021-07-06 22:25:00|11.65|10.54|11.6|10.49|11.65|10.54|11.6|10.49|0
1625610600000|2021-07-06 22:30:00|11.65|10.54|11.74|10.63|11.74|10.63|11.65|10.54|0
1625610900000|2021-07-06 22:35:00|11.69|10.62|11.71|10.6|11.71|10.62|11.64|10.53|0
1625611200000|2021-07-06 22:40:00|11.69|10.57|11.63|10.52|11.69|10.57|11.58|10.48|0
1625611500000|2021-07-06 22:45:00|11.68|10.57|11.73|10.61|11.73|10.61|11.58|10.48|0
1625611800000|2021-07-06 22:50:00|11.78|10.66|11.67|10.56|11.83|10.7|11.57|10.47|0
1625612100000|2021-07-06 22:55:00|11.65|10.54|11.72|10.6|11.72|10.6|11.57|10.47|0
1625612400000|2021-07-06 23:00:00|11.82|10.69|11.71|10.6|11.82|10.69|11.64|10.53|0
1625612700000|2021-07-06 23:05:00|11.69|10.59|11.76|10.64|11.81|10.69|11.69|10.57|0
1625613000000|2021-07-06 23:10:00|11.71|10.59|11.6|10.5|11.76|10.64|11.6|10.5|0
1625613300000|2021-07-06 23:15:00|11.65|10.49|11.59|10.49|11.65|10.54|11.59|10.49|0
1625613600000|2021-07-06 23:20:00|11.54|10.44|11.69|10.58|11.69|10.58|11.54|10.44|0
1625613900000|2021-07-06 23:25:00|11.74|10.62|11.79|10.66|11.79|10.67|11.74|10.62|0
1625614200000|2021-07-06 23:30:00|11.78|10.71|11.78|10.66|11.83|10.71|11.78|10.66|0
1625614500000|2021-07-06 23:35:00|11.83|10.7|11.93|10.79|11.93|10.79|11.73|10.61|0
1625614800000|2021-07-06 23:40:00|11.98|10.84|12.18|11.02|12.24|11.07|11.93|10.79|0
1625615100000|2021-07-06 23:45:00|12.23|11.07|12.18|11.02|12.34|11.16|12.18|11.02|0
1625615400000|2021-07-06 23:50:00|12.23|11.06|12.17|11.01|12.33|11.16|12.17|11.01|0
1625615700000|2021-07-06 23:55:00|12.12|10.96|12.01|10.87|12.12|10.96|11.91|10.77|0
1625616000000|2021-07-07 00:00:00|12.14|10.98|11.95|10.81|12.53|11.34|11.8|10.68|0
1625616300000|2021-07-07 00:05:00|11.9|10.77|12|10.86|12.06|10.91|11.8|10.67|0
1625616600000|2021-07-07 00:10:00|11.95|10.81|11.94|10.8|12.21|11.04|11.84|10.71|0
1625616900000|2021-07-07 00:15:00|11.99|10.85|12.25|11.08|12.46|11.28|11.94|10.8|0
1625617200000|2021-07-07 00:20:00|12.2|11.03|12.11|10.96|12.35|11.18|11.98|10.84|0
1625617500000|2021-07-07 00:25:00|12.14|10.98|11.87|10.74|12.14|10.98|11.87|10.74|0
1625617800000|2021-07-07 00:30:00|11.77|10.65|11.97|10.83|12.08|10.93|11.77|10.65|0
1625618100000|2021-07-07 00:35:00|11.92|10.79|11.61|10.5|11.97|10.83|11.61|10.5|0
1625618400000|2021-07-07 00:40:00|11.59|10.48|11.6|10.5|11.71|10.59|11.46|10.37|0
1625618700000|2021-07-07 00:45:00|11.65|10.54|11.55|10.45|11.65|10.54|11.4|10.31|0
1625619000000|2021-07-07 00:50:00|11.52|10.43|11.54|10.44|11.6|10.49|11.39|10.31|0
1625619300000|2021-07-07 00:55:00|11.57|10.47|11.49|10.39|11.64|10.53|11.44|10.35|0
1625619600000|2021-07-07 01:00:00|11.44|10.35|11.63|10.52|11.68|10.57|11.34|10.26|0
1625619900000|2021-07-07 01:05:00|11.68|10.57|11.58|10.47|11.68|10.57|11.53|10.43|0
1625620200000|2021-07-07 01:10:00|11.53|10.43|11.67|10.56|11.67|10.56|11.48|10.38|0
1625620500000|2021-07-07 01:15:00|11.77|10.65|11.27|10.19|11.77|10.65|11.22|10.15|0
1625620800000|2021-07-07 01:20:00|11.32|10.24|11.31|10.23|11.41|10.33|11.22|10.15|0
1625621100000|2021-07-07 01:25:00|11.26|10.19|11.16|10.1|11.26|10.19|11.11|10.05|0
1625621400000|2021-07-07 01:30:00|11.21|10.14|11.25|10.18|11.31|10.23|11.11|10.05|0
1625621700000|2021-07-07 01:35:00|11.3|10.22|11.05|10|11.3|10.22|11|9.95|0
1625622000000|2021-07-07 01:40:00|11|9.95|11.14|10.08|11.14|10.08|10.86|9.82|0
1625622300000|2021-07-07 01:45:00|11.09|10.04|11.19|10.12|11.26|10.19|11.09|10.04|0
1625622600000|2021-07-07 01:50:00|11.24|10.17|11.18|10.12|11.28|10.21|11.09|10.03|0
1625622900000|2021-07-07 01:55:00|11.16|10.09|11.13|10.07|11.18|10.11|10.98|9.94|0
1625623200000|2021-07-07 02:00:00|11.15|10.09|11.17|10.11|11.22|10.16|11.02|9.97|0
1625623500000|2021-07-07 02:05:00|11.12|10.06|11.07|10.01|11.12|10.06|10.92|9.88|0
1625623800000|2021-07-07 02:10:00|11.04|9.99|11.31|10.23|11.31|10.23|11.02|9.97|0
1625624100000|2021-07-07 02:15:00|11.26|10.19|11.23|10.16|11.3|10.23|11.2|10.14|0
1625624400000|2021-07-07 02:20:00|11.25|10.18|11.2|10.13|11.3|10.22|11.2|10.13|0
1625624700000|2021-07-07 02:25:00|11.15|10.09|11.14|10.08|11.19|10.13|11.05|10|0
1625625000000|2021-07-07 02:30:00|11.09|10.04|11.14|10.08|11.14|10.08|11|9.95|0
1625625300000|2021-07-07 02:35:00|11.19|10.12|11.33|10.25|11.38|10.3|11.14|10.08|0
1625625600000|2021-07-07 02:40:00|11.38|10.3|11.4|10.31|11.43|10.34|11.28|10.2|0
1625625900000|2021-07-07 02:45:00|11.37|10.29|11.27|10.2|11.42|10.34|11.27|10.2|0
1625626200000|2021-07-07 02:50:00|11.32|10.24|11.12|10.06|11.32|10.24|11.02|9.97|0
1625626500000|2021-07-07 02:55:00|11.14|10.08|11.01|9.97|11.14|10.08|10.97|9.92|0
1625626800000|2021-07-07 03:00:00|10.97|9.92|11.06|10|11.16|10.09|10.97|9.92|0
1625627100000|2021-07-07 03:05:00|11.01|9.96|10.96|9.91|11.06|10|10.96|9.91|0
1625627400000|2021-07-07 03:10:00|10.95|9.87|10.76|9.73|10.95|9.91|10.67|9.65|0
1625627700000|2021-07-07 03:15:00|10.78|9.76|10.92|9.88|10.99|9.95|10.76|9.73|0
1625628000000|2021-07-07 03:20:00|10.9|9.86|10.94|9.9|10.99|9.94|10.89|9.85|0
1625628300000|2021-07-07 03:25:00|10.89|9.85|10.84|9.81|10.94|9.9|10.74|9.72|0
1625628600000|2021-07-07 03:30:00|10.81|9.78|10.74|9.71|10.89|9.85|10.74|9.71|0
1625628900000|2021-07-07 03:35:00|10.78|9.76|10.73|9.71|10.83|9.8|10.73|9.71|0
1625629200000|2021-07-07 03:40:00|10.68|9.67|10.68|9.66|10.68|9.67|10.59|9.58|0
1625629500000|2021-07-07 03:45:00|10.7|9.68|10.7|9.68|10.77|9.75|10.68|9.66|0
1625629800000|2021-07-07 03:50:00|10.72|9.7|10.62|9.61|10.72|9.7|10.57|9.57|0
1625630100000|2021-07-07 03:55:00|10.67|9.65|10.76|9.73|10.81|9.78|10.62|9.61|0
1625630400000|2021-07-07 04:00:00|10.81|9.78|10.66|9.64|10.81|9.78|10.61|9.6|0
1625630700000|2021-07-07 04:05:00|10.61|9.6|10.7|9.68|10.7|9.68|10.61|9.6|0
1625631000000|2021-07-07 04:10:00|10.68|9.66|10.7|9.68|10.7|9.68|10.65|9.63|0
1625631300000|2021-07-07 04:15:00|10.67|9.66|10.6|9.59|10.69|9.68|10.6|9.59|0
1625631600000|2021-07-07 04:20:00|10.59|9.63|10.64|9.62|10.69|9.67|10.59|9.58|0
1625631900000|2021-07-07 04:25:00|10.66|9.65|10.68|9.66|10.73|9.71|10.64|9.62|0
1625632200000|2021-07-07 04:30:00|10.73|9.71|10.82|9.79|10.87|9.83|10.63|9.62|0
1625632500000|2021-07-07 04:35:00|10.84|9.81|10.96|9.91|10.96|9.91|10.81|9.78|0
1625632800000|2021-07-07 04:40:00|10.91|9.87|11.1|10.04|11.1|10.04|10.91|9.87|0
1625633100000|2021-07-07 04:45:00|11.05|10|11.04|9.99|11.1|10.04|11|9.95|0
1625633400000|2021-07-07 04:50:00|10.99|9.95|11.09|10.03|11.14|10.08|10.99|9.95|0
1625633700000|2021-07-07 04:55:00|11.11|10.05|11.08|10.03|11.13|10.07|11.03|9.98|0
1625634000000|2021-07-07 05:00:00|11.13|10.07|11.03|9.98|11.13|10.07|10.98|9.94|0
1625634300000|2021-07-07 05:05:00|11.07|10.02|11.02|9.97|11.07|10.02|10.98|9.93|0
1625634600000|2021-07-07 05:10:00|11.07|10.02|11.07|10.01|11.22|10.15|11|9.95|0
1625634900000|2021-07-07 05:15:00|11.11|10.06|11.26|10.19|11.28|10.21|11.07|10.01|0
1625635200000|2021-07-07 05:20:00|11.21|10.14|11.15|10.09|11.31|10.23|11.15|10.09|0
1625635500000|2021-07-07 05:25:00|11.2|10.14|11.15|10.09|11.2|10.14|11.1|10.04|0
1625635800000|2021-07-07 05:30:00|11.1|10.04|11.09|10.04|11.15|10.09|11.04|9.99|0
1625636100000|2021-07-07 05:35:00|11.04|9.99|10.89|9.86|11.09|10.04|10.85|9.81|0
1625636400000|2021-07-07 05:40:00|10.94|9.9|10.79|9.76|11.04|9.99|10.79|9.76|0
1625636700000|2021-07-07 05:45:00|10.84|9.81|10.88|9.85|10.93|9.89|10.79|9.76|0
1625637000000|2021-07-07 05:50:00|10.83|9.8|10.83|9.8|10.88|9.85|10.69|9.67|0
1625637300000|2021-07-07 05:55:00|10.88|9.84|10.78|9.75|10.93|9.88|10.73|9.71|0
1625637600000|2021-07-07 06:00:00|10.73|9.71|10.72|9.7|10.92|9.88|10.68|9.66|0
1625637900000|2021-07-07 06:05:00|10.67|9.66|10.77|9.74|10.86|9.83|10.65|9.64|0
1625638200000|2021-07-07 06:10:00|10.74|9.72|10.66|9.65|10.74|9.72|10.64|9.63|0
1625638500000|2021-07-07 06:15:00|10.62|9.61|10.71|9.69|10.8|9.78|10.61|9.6|0
1625638800000|2021-07-07 06:20:00|10.66|9.64|10.61|9.6|10.66|9.64|10.43|9.43|0
1625639100000|2021-07-07 06:25:00|10.63|9.62|10.65|9.63|10.7|9.68|10.55|9.55|0
1625639400000|2021-07-07 06:30:00|10.63|9.61|10.88|9.85|10.88|9.85|10.55|9.55|0
1625639700000|2021-07-07 06:35:00|10.83|9.8|10.83|9.8|10.83|9.8|10.73|9.71|0
1625640000000|2021-07-07 06:40:00|10.78|9.75|10.87|9.84|10.88|9.84|10.78|9.75|0
1625640300000|2021-07-07 06:45:00|10.82|9.79|10.77|9.74|10.92|9.88|10.72|9.7|0
1625640600000|2021-07-07 06:50:00|10.72|9.7|10.57|9.57|10.82|9.79|10.57|9.57|0
1625640900000|2021-07-07 06:55:00|10.6|9.59|10.34|9.34|10.67|9.65|10.3|9.3|0
1625641200000|2021-07-07 07:00:00|10.39|9.39|9.86|8.86|10.39|9.39|9.78|8.78|0
1625641500000|2021-07-07 07:05:00|9.78|8.85|10.09|9.13|10.19|9.22|9.52|8.61|0
1625641800000|2021-07-07 07:10:00|10.05|9.09|10.09|9.13|10.18|9.21|9.95|9.01|0
1625642100000|2021-07-07 07:15:00|10.04|9.09|9.59|8.68|10.04|9.09|9.51|8.6|0
1625642400000|2021-07-07 07:20:00|9.62|8.7|9.68|8.75|9.72|8.79|9.2|8.32|0
1625642700000|2021-07-07 07:25:00|9.72|8.79|9.24|8.36|9.72|8.79|9.19|8.32|0
1625643000000|2021-07-07 07:30:00|9.19|8.32|9.36|8.47|9.36|8.47|9.07|8.2|0
1625643300000|2021-07-07 07:35:00|9.34|8.45|9.44|8.54|9.49|8.58|9.23|8.35|0
1625643600000|2021-07-07 07:40:00|9.42|8.52|9.48|8.58|9.57|8.66|9.22|8.35|0
1625643900000|2021-07-07 07:45:00|9.44|8.54|9.3|8.42|9.52|8.62|9.22|8.34|0
1625644200000|2021-07-07 07:50:00|9.26|8.38|9.47|8.57|9.47|8.57|9.21|8.34|0
1625644500000|2021-07-07 07:55:00|9.51|8.61|9.42|8.52|9.78|8.84|9.38|8.49|0
1625644800000|2021-07-07 08:00:00|9.38|8.49|8.99|8.14|9.46|8.56|8.99|8.14|0
1625645100000|2021-07-07 08:05:00|9.03|8.17|8.99|8.13|9.07|8.21|8.78|7.95|0
1625645400000|2021-07-07 08:10:00|9.03|8.17|9.11|8.24|9.32|8.43|8.9|8.06|0
1625645700000|2021-07-07 08:15:00|9.07|8.2|9.1|8.24|9.23|8.35|8.94|8.09|0
1625646000000|2021-07-07 08:20:00|9.15|8.27|9.35|8.46|9.44|8.54|9.1|8.24|0
1625646300000|2021-07-07 08:25:00|9.4|8.5|9.26|8.38|9.44|8.54|9.26|8.38|0
1625646600000|2021-07-07 08:30:00|9.29|8.4|9.34|8.45|9.39|8.49|9.13|8.26|0
1625646900000|2021-07-07 08:35:00|9.39|8.49|9.51|8.61|9.69|8.77|9.3|8.41|0
1625647200000|2021-07-07 08:40:00|9.56|8.65|9.73|8.8|9.82|8.88|9.47|8.57|0
1625647500000|2021-07-07 08:45:00|9.68|8.76|9.63|8.72|9.77|8.84|9.61|8.7|0
1625647800000|2021-07-07 08:50:00|9.59|8.68|9.63|8.71|9.76|8.83|9.55|8.64|0
1625648100000|2021-07-07 08:55:00|9.67|8.75|9.54|8.63|9.8|8.87|9.49|8.59|0
1625648400000|2021-07-07 09:00:00|9.49|8.59|9.27|8.39|9.67|8.74|9.27|8.39|0
1625648700000|2021-07-07 09:05:00|9.29|8.41|9.05|8.19|9.31|8.43|9.03|8.17|0
1625649000000|2021-07-07 09:10:00|9.01|8.15|9.05|8.19|9.14|8.27|8.88|8.04|0
1625649300000|2021-07-07 09:15:00|9.01|8.15|9.04|8.18|9.17|8.3|8.96|8.11|0
1625649600000|2021-07-07 09:20:00|9|8.15|8.87|8.03|9.09|8.22|8.79|7.95|0
1625649900000|2021-07-07 09:25:00|8.91|8.07|8.95|8.1|8.99|8.14|8.83|7.99|0
1625650200000|2021-07-07 09:30:00|8.91|8.06|8.9|8.06|9.01|8.16|8.82|7.98|0
1625650500000|2021-07-07 09:35:00|8.86|8.02|8.78|7.94|8.95|8.09|8.7|7.87|0
1625650800000|2021-07-07 09:40:00|8.74|7.9|8.85|8.01|8.85|8.01|8.65|7.83|0
1625651100000|2021-07-07 09:45:00|8.83|7.99|8.81|7.97|8.85|8.01|8.73|7.9|0
1625651400000|2021-07-07 09:50:00|8.83|7.99|9.01|8.15|9.1|8.23|8.83|7.99|0
1625651700000|2021-07-07 09:55:00|8.97|8.11|8.99|8.13|9.01|8.15|8.88|8.04|0
1625652000000|2021-07-07 10:00:00|9.01|8.15|9.21|8.33|9.21|8.33|9|8.15|0
1625652300000|2021-07-07 10:05:00|9.17|8.3|9.16|8.29|9.25|8.37|9.08|8.22|0
1625652600000|2021-07-07 10:10:00|9.14|8.27|9.46|8.56|9.55|8.64|9.1|8.23|0
1625652900000|2021-07-07 10:15:00|9.44|8.54|9.37|8.48|9.46|8.56|9.18|8.3|0
1625653200000|2021-07-07 10:20:00|9.35|8.46|9.28|8.39|9.35|8.46|9.15|8.28|0
1625653500000|2021-07-07 10:25:00|9.32|8.43|9.23|8.35|9.32|8.43|9.14|8.27|0
1625653800000|2021-07-07 10:30:00|9.19|8.31|9.22|8.35|9.31|8.43|9.14|8.27|0
1625654100000|2021-07-07 10:35:00|9.18|8.31|9.22|8.34|9.52|8.62|9.18|8.31|0
1625654400000|2021-07-07 10:40:00|9.26|8.38|8.75|7.92|9.26|8.38|8.75|7.92|0
1625654700000|2021-07-07 10:45:00|8.8|7.96|8.79|7.95|8.84|7.99|8.67|7.84|0
1625655000000|2021-07-07 10:50:00|8.75|7.92|8.83|7.99|8.87|8.02|8.71|7.88|0
1625655300000|2021-07-07 10:55:00|8.85|8.01|8.7|7.87|8.87|8.02|8.7|7.87|0
1625655600000|2021-07-07 11:00:00|8.66|7.83|8.82|7.98|8.86|8.02|8.64|7.82|0
1625655900000|2021-07-07 11:05:00|8.8|7.96|8.61|7.79|8.8|7.96|8.61|7.79|0
1625656200000|2021-07-07 11:10:00|8.57|7.75|8.68|7.86|8.77|7.94|8.57|7.75|0
1625656500000|2021-07-07 11:15:00|8.73|7.89|8.82|7.98|8.84|8|8.68|7.86|0
1625656800000|2021-07-07 11:20:00|8.84|8|8.84|8|8.88|8.04|8.76|7.92|0
1625657100000|2021-07-07 11:25:00|8.8|7.96|8.88|8.03|8.88|8.03|8.63|7.81|0
1625657400000|2021-07-07 11:30:00|8.83|7.99|8.71|7.88|8.92|8.07|8.63|7.8|0
1625657700000|2021-07-07 11:35:00|8.67|7.84|8.78|7.95|8.79|7.95|8.58|7.77|0
1625658000000|2021-07-07 11:40:00|8.74|7.91|8.78|7.94|8.82|7.98|8.62|7.8|0
1625658300000|2021-07-07 11:45:00|8.74|7.91|8.77|7.94|8.82|7.98|8.69|7.87|0
1625658600000|2021-07-07 11:50:00|8.73|7.9|8.69|7.86|8.81|7.97|8.65|7.82|0
1625658900000|2021-07-07 11:55:00|8.65|7.82|8.56|7.75|8.65|7.82|8.44|7.64|0
1625659200000|2021-07-07 12:00:00|8.48|7.67|8.21|7.41|8.52|7.71|8.21|7.41|0
1625659500000|2021-07-07 12:05:00|8.23|7.43|8.28|7.48|8.32|7.52|8.21|7.41|0
1625659800000|2021-07-07 12:10:00|8.24|7.44|8.35|7.55|8.35|7.55|8.13|7.33|0
1625660100000|2021-07-07 12:15:00|8.31|7.51|8.95|8.1|8.95|8.1|8.27|7.47|0
1625660400000|2021-07-07 12:20:00|8.99|8.14|8.62|7.8|9.04|8.17|8.5|7.69|0
1625660700000|2021-07-07 12:25:00|8.58|7.76|8.73|7.9|8.78|7.94|8.54|7.72|0
1625661000000|2021-07-07 12:30:00|8.82|7.98|9.19|8.32|9.23|8.35|8.82|7.98|0
1625661300000|2021-07-07 12:35:00|9.17|8.3|9.14|8.27|9.19|8.32|9.06|8.2|0
1625661600000|2021-07-07 12:40:00|9.12|8.25|9.14|8.27|9.18|8.31|9.06|8.19|0
1625661900000|2021-07-07 12:45:00|9.12|8.25|9.2|8.32|9.22|8.34|9.09|8.23|0
1625662200000|2021-07-07 12:50:00|9.22|8.34|9.26|8.37|9.56|8.65|9.17|8.3|0
1625662500000|2021-07-07 12:55:00|9.21|8.34|9.29|8.41|9.43|8.53|9.21|8.33|0
1625662800000|2021-07-07 13:00:00|9.25|8.37|9.12|8.25|9.34|8.45|9.12|8.25|0
1625663100000|2021-07-07 13:05:00|9.08|8.21|9.11|8.24|9.12|8.25|8.99|8.13|0
1625663400000|2021-07-07 13:10:00|9.09|8.23|9.07|8.2|9.09|8.23|8.9|8.05|0
1625663700000|2021-07-07 13:15:00|9.02|8.16|8.98|8.12|9.11|8.24|8.98|8.12|0
1625664000000|2021-07-07 13:20:00|8.93|8.08|8.85|8|8.93|8.08|8.77|7.93|0
1625664300000|2021-07-07 13:25:00|8.8|7.97|8.55|7.74|8.93|8.08|8.51|7.7|0
1625664600000|2021-07-07 13:30:00|8.51|7.7|8.13|7.33|8.96|8.11|8.09|7.29|0
1625664900000|2021-07-07 13:35:00|8.2|7.4|7.8|7|8.2|7.4|7.8|7|0
1625665200000|2021-07-07 13:40:00|7.87|7.07|8.05|7.25|8.46|7.66|7.8|7|0
1625665500000|2021-07-07 13:45:00|8.01|7.21|8.93|8.08|8.93|8.08|7.75|6.95|0
1625665800000|2021-07-07 13:50:00|8.97|8.12|9.5|8.59|9.54|8.63|8.92|8.07|0
1625666100000|2021-07-07 13:55:00|9.45|8.55|9.06|8.2|9.58|8.67|8.9|8.05|0
1625666400000|2021-07-07 14:00:00|9.02|8.16|10.19|9.22|10.19|9.22|9.02|8.16|0
1625666700000|2021-07-07 14:05:00|10.33|9.34|9.95|9|10.33|9.34|9.09|8.22|0
1625667000000|2021-07-07 14:10:00|9.91|8.96|9.47|8.57|9.91|8.96|9.3|8.41|0
1625667300000|2021-07-07 14:15:00|9.38|8.49|9.51|8.6|9.51|8.6|9.13|8.26|0
1625667600000|2021-07-07 14:20:00|9.55|8.64|10.03|9.07|10.03|9.07|9.5|8.6|0
1625667900000|2021-07-07 14:25:00|9.98|9.03|11.43|10.34|11.43|10.34|9.89|8.95|0
1625668200000|2021-07-07 14:30:00|11.33|10.26|12.43|11.25|12.49|11.3|10.94|9.9|0
1625668500000|2021-07-07 14:35:00|12.49|11.3|12.53|11.34|12.59|11.39|11.56|10.46|0
1625668800000|2021-07-07 14:40:00|12.59|11.39|13.73|12.42|13.79|12.48|12.37|11.2|0
1625669100000|2021-07-07 14:45:00|13.79|12.48|12.06|10.91|14.51|13.13|11.76|10.64|0
1625669400000|2021-07-07 14:50:00|12.11|10.96|11.9|10.77|12.43|11.24|11.75|10.63|0
1625669700000|2021-07-07 14:55:00|11.95|10.81|11.64|10.54|12.48|11.29|11.3|10.22|0
1625670000000|2021-07-07 15:00:00|11.79|10.67|11.69|10.58|12.41|11.23|11.44|10.35|0
1625670300000|2021-07-07 15:05:00|11.74|10.62|11.88|10.75|12.3|11.13|11.49|10.39|0
1625670600000|2021-07-07 15:10:00|11.99|10.84|11.04|9.99|12.09|10.94|11.04|9.99|0
1625670900000|2021-07-07 15:15:00|10.95|9.9|10.66|9.64|11.48|10.38|10.55|9.54|0
1625671200000|2021-07-07 15:20:00|10.71|9.69|10.52|9.51|10.85|9.81|10.38|9.39|0
1625671500000|2021-07-07 15:25:00|10.47|9.47|10.15|9.18|10.75|9.72|10.1|9.14|0
1625671800000|2021-07-07 15:30:00|10.19|9.22|10.54|9.54|10.87|9.84|10.19|9.22|0
1625672100000|2021-07-07 15:35:00|10.5|9.5|9.96|9.01|10.54|9.54|9.91|8.97|0
1625672400000|2021-07-07 15:40:00|9.91|8.97|9.61|8.69|9.96|9.01|9.57|8.66|0
1625672700000|2021-07-07 15:45:00|9.57|8.66|9.31|8.42|9.63|8.71|9.31|8.42|0
1625673000000|2021-07-07 15:50:00|9.27|8.39|9.43|8.53|9.47|8.57|9.21|8.33|0
1625673300000|2021-07-07 15:55:00|9.47|8.57|9.85|8.91|9.98|9.03|9.35|8.46|0
1625673600000|2021-07-07 16:00:00|9.76|8.83|9.13|8.26|9.81|8.87|9.13|8.26|0
1625673900000|2021-07-07 16:05:00|9.17|8.3|9.11|8.24|9.29|8.41|9.05|8.18|0
1625674200000|2021-07-07 16:10:00|9.13|8.26|8.92|8.07|9.25|8.37|8.88|8.03|0
1625674500000|2021-07-07 16:15:00|8.88|8.03|8.91|8.07|9.08|8.21|8.72|7.89|0
1625674800000|2021-07-07 16:20:00|8.87|8.03|9.27|8.39|9.4|8.5|8.83|7.99|0
1625675100000|2021-07-07 16:25:00|9.25|8.37|9.56|8.65|9.58|8.67|9.19|8.31|0
1625675400000|2021-07-07 16:30:00|9.52|8.61|8.98|8.12|9.69|8.77|8.98|8.12|0
1625675700000|2021-07-07 16:35:00|9.02|8.16|9.22|8.34|9.26|8.38|8.98|8.12|0
1625676000000|2021-07-07 16:40:00|9.26|8.38|9.63|8.71|9.67|8.75|9.14|8.27|0
1625676300000|2021-07-07 16:45:00|9.67|8.75|9.5|8.59|9.8|8.87|9.5|8.59|0
1625676600000|2021-07-07 16:50:00|9.46|8.56|9.28|8.4|9.52|8.61|9.28|8.4|0
1625676900000|2021-07-07 16:55:00|9.24|8.36|9.36|8.47|9.45|8.55|9.2|8.32|0
1625677200000|2021-07-07 17:00:00|9.32|8.43|9.74|8.81|9.74|8.81|9.28|8.39|0
1625677500000|2021-07-07 17:05:00|9.78|8.85|9.77|8.84|9.95|9|9.57|8.65|0
1625677800000|2021-07-07 17:10:00|9.82|8.88|9.64|8.72|10.03|9.08|9.56|8.65|0
1625678100000|2021-07-07 17:15:00|9.68|8.76|9.72|8.79|9.9|8.95|9.64|8.72|0
1625678400000|2021-07-07 17:20:00|9.68|8.76|9.93|8.99|9.93|8.99|9.67|8.75|0
1625678700000|2021-07-07 17:25:00|9.89|8.95|9.8|8.86|9.97|9.02|9.67|8.75|0
1625679000000|2021-07-07 17:30:00|9.75|8.82|9.75|8.82|10.01|9.06|9.66|8.74|0
1625679300000|2021-07-07 17:35:00|9.7|8.78|9.74|8.81|9.92|8.97|9.58|8.66|0
1625679600000|2021-07-07 17:40:00|9.78|8.85|9.69|8.77|9.87|8.93|9.65|8.73|0
1625679900000|2021-07-07 17:45:00|9.65|8.73|9.08|8.22|9.65|8.73|9.06|8.2|0
1625680200000|2021-07-07 17:50:00|9.06|8.2|9.1|8.23|9.22|8.35|8.98|8.12|0
1625680500000|2021-07-07 17:55:00|9.02|8.16|9.59|8.68|9.61|8.7|8.98|8.12|0
1625680800000|2021-07-07 18:00:00|9.53|8.62|8.42|7.62|9.53|8.62|8.2|7.4|0
1625681100000|2021-07-07 18:05:00|8.33|7.53|8.3|7.5|8.91|8.06|8.2|7.4|0
1625681400000|2021-07-07 18:10:00|8.27|7.47|8.6|7.78|8.72|7.89|8.23|7.43|0
1625681700000|2021-07-07 18:15:00|8.64|7.82|8.22|7.42|9.07|8.21|8.22|7.42|0
1625682000000|2021-07-07 18:20:00|8.19|7.39|8.79|7.95|8.95|8.09|8.19|7.39|0
1625682300000|2021-07-07 18:25:00|8.75|7.91|8.9|8.05|8.94|8.09|8.59|7.77|0
1625682600000|2021-07-07 18:30:00|8.94|8.09|9.18|8.3|9.22|8.34|8.86|8.02|0
1625682900000|2021-07-07 18:35:00|9.14|8.27|9.67|8.74|9.89|8.95|9.1|8.23|0
1625683200000|2021-07-07 18:40:00|9.62|8.71|9.28|8.4|9.75|8.82|9.18|8.31|0
1625683500000|2021-07-07 18:45:00|9.24|8.36|8.79|7.95|9.4|8.51|8.75|7.92|0
1625683800000|2021-07-07 18:50:00|8.83|7.99|9.03|8.17|9.11|8.24|8.71|7.88|0
1625684100000|2021-07-07 18:55:00|8.98|8.13|8.55|7.73|8.98|8.13|8.39|7.59|0
1625684400000|2021-07-07 19:00:00|8.58|7.77|8.21|7.41|8.58|7.77|8.17|7.37|0
1625684700000|2021-07-07 19:05:00|8.24|7.44|8.27|7.47|8.46|7.65|8.24|7.44|0
1625685000000|2021-07-07 19:10:00|8.24|7.44|8.31|7.51|8.42|7.62|8.24|7.44|0
1625685300000|2021-07-07 19:15:00|8.34|7.54|8.56|7.75|8.68|7.85|8.27|7.47|0
1625685600000|2021-07-07 19:20:00|8.52|7.71|8.52|7.71|8.6|7.78|8.19|7.39|0
1625685900000|2021-07-07 19:25:00|8.56|7.74|8.51|7.7|8.67|7.85|8.44|7.64|0
1625686200000|2021-07-07 19:30:00|8.48|7.67|8.11|7.31|8.65|7.83|8.11|7.31|0
1625686500000|2021-07-07 19:35:00|8.14|7.34|8.35|7.55|8.58|7.77|8.14|7.34|0
1625686800000|2021-07-07 19:40:00|8.32|7.52|8.54|7.72|8.91|8.06|8.28|7.48|0
1625687100000|2021-07-07 19:45:00|8.5|7.69|8.61|7.79|8.61|7.79|8.35|7.55|0
1625687400000|2021-07-07 19:50:00|8.46|7.65|8.49|7.68|8.61|7.79|8.31|7.51|0
1625687700000|2021-07-07 19:55:00|8.53|7.72|8.68|7.85|9.24|8.36|8.53|7.72|0
1625688000000|2021-07-07 20:00:00|8.6|7.78|8.95|8.1|9.07|8.21|8.6|7.78|0
1625688300000|2021-07-07 20:05:00|8.91|8.06|8.94|8.09|9.07|8.2|8.9|8.06|0
1625688600000|2021-07-07 20:10:00|8.98|8.13|8.72|7.89|8.98|8.13|8.66|7.84|0
1625688900000|2021-07-07 20:15:00|8.82|7.82|8.86|7.86|8.89|7.89|8.82|7.82|0
1625689200000|2021-07-07 20:20:00|8.88|7.88|8.81|7.81|8.89|7.89|8.81|7.81|0
1625689500000|2021-07-07 20:25:00|8.78|7.78|8.77|7.77|8.81|7.81|8.77|7.77|0
1625689800000|2021-07-07 20:30:00|8.73|7.73|8.64|7.64|8.73|7.73|8.62|7.62|0
1625690100000|2021-07-07 20:35:00|8.66|7.66|8.54|7.54|8.66|7.66|8.51|7.51|0
1625690400000|2021-07-07 20:40:00|8.58|7.58|8.57|7.57|8.61|7.61|8.5|7.5|0
1625690700000|2021-07-07 20:45:00|8.61|7.61|8.46|7.46|8.61|7.61|8.46|7.46|0
1625691000000|2021-07-07 20:50:00|8.42|7.42|8.49|7.49|8.53|7.53|8.42|7.42|0
1625691300000|2021-07-07 20:55:00|8.45|7.45|8.43|7.43|8.49|7.49|8.41|7.41|0
1625691600000|2021-07-07 21:00:00|8.42|7.42|8.48|7.48|8.51|7.51|8.42|7.42|0
1625691900000|2021-07-07 21:05:00|8.46|7.46|8.47|7.47|8.47|7.47|8.45|7.45|0
1625692200000|2021-07-07 21:10:00|8.48|7.48|8.48|7.48|8.48|7.48|8.48|7.48|0
1625692500000|2021-07-07 21:15:00|8.47|7.47|8.47|7.47|8.49|7.49|8.46|7.46|0
1625692800000|2021-07-07 21:20:00|8.48|7.48|8.46|7.46|8.48|7.48|8.44|7.44|0
1625693100000|2021-07-07 21:25:00|8.43|7.43|8.44|7.44|8.44|7.44|8.42|7.42|0
1625693400000|2021-07-07 21:30:00|8.43|7.43|8.44|7.44|8.44|7.44|8.43|7.43|0
1625693700000|2021-07-07 21:35:00|8.45|7.45|8.44|7.44|8.45|7.45|8.44|7.44|0
1625694000000|2021-07-07 21:40:00|8.45|7.45|8.44|7.44|8.45|7.45|8.44|7.44|0
1625694300000|2021-07-07 21:45:00|8.45|7.45|8.44|7.44|8.45|7.45|8.44|7.44|0
1625694600000|2021-07-07 21:50:00|8.43|7.43|8.43|7.43|8.44|7.44|8.42|7.42|0
1625694900000|2021-07-07 21:55:00|8.41|7.41|8.39|7.39|8.41|7.41|8.36|7.36|0
1625695200000|2021-07-07 22:00:00|8.41|7.41|8.44|7.44|8.5|7.5|8.37|7.37|0
1625695500000|2021-07-07 22:05:00|8.42|7.42|8.38|7.38|8.46|7.46|8.38|7.38|0
1625695800000|2021-07-07 22:10:00|8.35|7.35|8.41|7.41|8.45|7.45|8.34|7.34|0
1625696100000|2021-07-07 22:15:00|8.38|7.38|8.37|7.37|8.41|7.41|8.37|7.37|0
1625696400000|2021-07-07 22:20:00|8.41|7.41|8.44|7.44|8.44|7.44|8.37|7.37|0
1625696700000|2021-07-07 22:25:00|8.47|7.47|8.47|7.47|8.47|7.47|8.47|7.47|0
1625697000000|2021-07-07 22:30:00|8.43|7.43|8.5|7.5|8.5|7.5|8.43|7.43|0
1625697300000|2021-07-07 22:35:00|8.48|7.48|8.46|7.46|8.5|7.5|8.46|7.46|0
1625697600000|2021-07-07 22:40:00|8.5|7.5|8.46|7.46|8.5|7.5|8.46|7.46|0
1625697900000|2021-07-07 22:45:00|8.45|7.45|8.49|7.49|8.49|7.49|8.45|7.45|0
1625698200000|2021-07-07 22:50:00|8.51|7.51|8.41|7.41|8.52|7.52|8.41|7.41|0
1625698500000|2021-07-07 22:55:00|8.43|7.43|8.37|7.37|8.43|7.43|8.33|7.33|0
1625698800000|2021-07-07 23:00:00|8.4|7.4|8.33|7.33|8.4|7.4|8.33|7.33|0
1625699100000|2021-07-07 23:05:00|8.36|7.36|8.32|7.32|8.36|7.36|8.32|7.32|0
1625699400000|2021-07-07 23:10:00|8.36|7.36|8.35|7.35|8.39|7.39|8.35|7.35|0
1625699700000|2021-07-07 23:15:00|8.39|7.39|8.35|7.35|8.43|7.43|8.35|7.35|0
1625700000000|2021-07-07 23:20:00|8.39|7.39|8.31|7.31|8.39|7.39|8.31|7.31|0
1625700300000|2021-07-07 23:25:00|8.34|7.34|8.34|7.34|8.34|7.34|8.31|7.31|0
1625700600000|2021-07-07 23:30:00|8.38|7.38|8.41|7.41|8.41|7.41|8.34|7.34|0
1625700900000|2021-07-07 23:35:00|8.4|7.4|8.4|7.4|8.44|7.44|8.4|7.4|0
1625701200000|2021-07-07 23:40:00|8.42|7.42|8.47|7.47|8.54|7.54|8.42|7.42|0
1625701500000|2021-07-07 23:45:00|8.51|7.51|8.54|7.54|8.58|7.58|8.51|7.51|0
1625701800000|2021-07-07 23:50:00|8.5|7.5|8.46|7.46|8.54|7.54|8.39|7.39|0
1625702100000|2021-07-07 23:55:00|8.42|7.42|8.49|7.49|8.49|7.49|8.42|7.42|0
1625702400000|2021-07-08 00:00:00|8.42|7.42|8.56|7.56|8.56|7.56|8.26|7.26|0
1625702700000|2021-07-08 00:05:00|8.52|7.52|8.41|7.41|8.52|7.52|8.34|7.34|0
1625703000000|2021-07-08 00:10:00|8.45|7.45|8.44|7.44|8.5|7.5|8.41|7.41|0
1625703300000|2021-07-08 00:15:00|8.4|7.4|8.62|7.62|8.66|7.66|8.37|7.37|0
1625703600000|2021-07-08 00:20:00|8.58|7.58|8.61|7.61|8.65|7.65|8.55|7.55|0
1625703900000|2021-07-08 00:25:00|8.63|7.63|8.61|7.61|8.65|7.65|8.57|7.57|0
1625704200000|2021-07-08 00:30:00|8.57|7.57|8.53|7.53|8.61|7.61|8.49|7.49|0
1625704500000|2021-07-08 00:35:00|8.57|7.57|8.64|7.64|8.64|7.64|8.53|7.53|0
1625704800000|2021-07-08 00:40:00|8.67|7.67|8.67|7.67|8.71|7.71|8.6|7.6|0
1625705100000|2021-07-08 00:45:00|8.69|7.69|8.7|7.7|8.78|7.78|8.67|7.67|0
1625705400000|2021-07-08 00:50:00|8.74|7.74|8.88|7.88|8.96|7.96|8.7|7.7|0
1625705700000|2021-07-08 00:55:00|8.92|7.92|8.79|7.79|8.92|7.92|8.77|7.77|0
1625706000000|2021-07-08 01:00:00|8.77|7.77|8.95|7.95|8.99|7.99|8.77|7.77|0
1625706300000|2021-07-08 01:05:00|8.99|7.99|8.98|7.98|9.18|8.18|8.98|7.98|0
1625706600000|2021-07-08 01:10:00|9.02|8.02|9.06|8.06|9.1|8.1|8.98|7.98|0
1625706900000|2021-07-08 01:15:00|9.09|8.09|9.05|8.05|9.21|8.21|9.02|8.02|0
1625707200000|2021-07-08 01:20:00|9.09|8.09|8.93|7.93|9.13|8.13|8.91|7.91|0
1625707500000|2021-07-08 01:25:00|8.85|7.85|8.96|7.96|9|8|8.82|7.82|0
1625707800000|2021-07-08 01:30:00|8.94|7.94|8.96|7.96|9.08|8.08|8.92|7.92|0
1625708100000|2021-07-08 01:35:00|9|8|8.88|7.88|9.03|8.03|8.84|7.84|0
1625708400000|2021-07-08 01:40:00|8.92|7.92|8.87|7.87|8.92|7.92|8.8|7.8|0
1625708700000|2021-07-08 01:45:00|8.91|7.91|9.25|8.25|9.25|8.25|8.91|7.91|0
1625709000000|2021-07-08 01:50:00|9.29|8.29|9.53|8.53|9.57|8.57|9.29|8.29|0
1625709300000|2021-07-08 01:55:00|9.57|8.57|9.56|8.56|9.57|8.57|9.48|8.48|0
1625709600000|2021-07-08 02:00:00|9.52|8.52|9.36|8.36|9.56|8.56|9.36|8.36|0
1625709900000|2021-07-08 02:05:00|9.4|8.4|9.31|8.31|9.44|8.44|9.31|8.31|0
1625710200000|2021-07-08 02:10:00|9.35|8.35|9.31|8.31|9.43|8.43|9.27|8.27|0
1625710500000|2021-07-08 02:15:00|9.35|8.35|9.38|8.38|9.38|8.38|9.3|8.3|0
1625710800000|2021-07-08 02:20:00|9.34|8.34|9.62|8.62|9.66|8.66|9.3|8.3|0
1625711100000|2021-07-08 02:25:00|9.58|8.58|9.65|8.65|9.66|8.66|9.45|8.45|0
1625711400000|2021-07-08 02:30:00|9.7|8.7|9.81|8.81|9.81|8.81|9.57|8.57|0
1625711700000|2021-07-08 02:35:00|9.86|8.86|10.06|9.06|10.1|9.1|9.85|8.85|0
1625712000000|2021-07-08 02:40:00|10.1|9.1|10.01|9.01|10.27|9.27|9.97|8.97|0
1625712300000|2021-07-08 02:45:00|10.05|9.05|9.84|8.84|10.05|9.05|9.84|8.84|0
1625712600000|2021-07-08 02:50:00|9.88|8.88|9.75|8.75|9.88|8.88|9.75|8.75|0
1625712900000|2021-07-08 02:55:00|9.79|8.79|9.7|8.7|9.83|8.83|9.66|8.66|0
1625713200000|2021-07-08 03:00:00|9.66|8.66|9.7|8.7|9.78|8.78|9.66|8.66|0
1625713500000|2021-07-08 03:05:00|9.74|8.74|9.61|8.61|9.74|8.74|9.61|8.61|0
1625713800000|2021-07-08 03:10:00|9.65|8.65|9.53|8.53|9.65|8.65|9.53|8.53|0
1625714100000|2021-07-08 03:15:00|9.57|8.57|9.68|8.68|9.73|8.73|9.57|8.57|0
1625714400000|2021-07-08 03:20:00|9.64|8.64|9.97|8.97|9.97|8.97|9.64|8.64|0
1625714700000|2021-07-08 03:25:00|9.93|8.93|9.84|8.84|9.97|8.97|9.84|8.84|0
1625715000000|2021-07-08 03:30:00|9.88|8.88|9.83|8.83|9.92|8.92|9.79|8.79|0
1625715300000|2021-07-08 03:35:00|9.79|8.79|9.83|8.83|9.87|8.87|9.75|8.75|0
1625715600000|2021-07-08 03:40:00|9.79|8.79|9.91|8.91|9.95|8.95|9.76|8.76|0
1625715900000|2021-07-08 03:45:00|9.93|8.93|9.86|8.86|9.95|8.95|9.82|8.82|0
1625716200000|2021-07-08 03:50:00|9.82|8.82|9.65|8.65|9.86|8.86|9.65|8.65|0
1625716500000|2021-07-08 03:55:00|9.64|8.64|9.68|8.68|9.68|8.68|9.6|8.6|0
1625716800000|2021-07-08 04:00:00|9.7|8.7|9.68|8.68|9.76|8.76|9.64|8.64|0
1625717100000|2021-07-08 04:05:00|9.63|8.63|9.67|8.67|9.71|8.71|9.63|8.63|0
1625717400000|2021-07-08 04:10:00|9.63|8.63|9.75|8.75|9.79|8.79|9.63|8.63|0
1625717700000|2021-07-08 04:15:00|9.79|8.79|9.78|8.78|9.87|8.87|9.75|8.75|0
1625718000000|2021-07-08 04:20:00|9.74|8.74|9.74|8.74|9.78|8.78|9.74|8.74|0
1625718300000|2021-07-08 04:25:00|9.7|8.7|9.69|8.69|9.78|8.78|9.69|8.69|0
1625718600000|2021-07-08 04:30:00|9.65|8.65|9.44|8.44|9.65|8.65|9.44|8.44|0
1625718900000|2021-07-08 04:35:00|9.48|8.48|9.52|8.52|9.56|8.56|9.44|8.44|0
1625719200000|2021-07-08 04:40:00|9.56|8.56|9.63|8.63|9.68|8.68|9.52|8.52|0
1625719500000|2021-07-08 04:45:00|9.65|8.65|9.67|8.67|9.67|8.67|9.59|8.59|0
1625719800000|2021-07-08 04:50:00|9.69|8.69|9.54|8.54|9.71|8.71|9.54|8.54|0
1625720100000|2021-07-08 04:55:00|9.56|8.56|9.54|8.54|9.58|8.58|9.5|8.5|0
1625720400000|2021-07-08 05:00:00|9.58|8.58|9.61|8.61|9.62|8.62|9.57|8.57|0
1625720700000|2021-07-08 05:05:00|9.69|8.69|9.81|8.81|9.81|8.81|9.65|8.65|0
1625721000000|2021-07-08 05:10:00|9.77|8.77|9.81|8.81|9.83|8.83|9.73|8.73|0
1625721300000|2021-07-08 05:15:00|9.77|8.77|9.56|8.56|9.81|8.81|9.56|8.56|0
1625721600000|2021-07-08 05:20:00|9.55|8.55|9.55|8.55|9.55|8.55|9.45|8.45|0
1625721900000|2021-07-08 05:25:00|9.51|8.51|9.34|8.34|9.51|8.51|9.34|8.34|0
1625722200000|2021-07-08 05:30:00|9.38|8.38|9.58|8.58|9.58|8.58|9.38|8.38|0
1625722500000|2021-07-08 05:35:00|9.6|8.6|9.66|8.66|9.74|8.74|9.58|8.58|0
1625722800000|2021-07-08 05:40:00|9.7|8.7|9.78|8.78|9.78|8.78|9.61|8.61|0
1625723100000|2021-07-08 05:45:00|9.82|8.82|9.77|8.77|9.82|8.82|9.65|8.65|0
1625723400000|2021-07-08 05:50:00|9.81|8.81|9.81|8.81|9.89|8.89|9.73|8.73|0
1625723700000|2021-07-08 05:55:00|9.76|8.76|9.8|8.8|9.8|8.8|9.64|8.64|0
1625724000000|2021-07-08 06:00:00|9.89|8.89|9.57|8.57|10.05|9.05|9.51|8.51|0
1625724300000|2021-07-08 06:05:00|9.55|8.55|9.83|8.83|9.83|8.83|9.51|8.51|0
1625724600000|2021-07-08 06:10:00|9.87|8.87|10.38|9.38|10.43|9.43|9.83|8.83|0
1625724900000|2021-07-08 06:15:00|10.43|9.43|12.05|10.9|12.3|11.13|10.17|9.17|0
1625725200000|2021-07-08 06:20:00|12.1|10.94|11.94|10.8|12.19|11.03|11.94|10.8|0
1625725500000|2021-07-08 06:25:00|11.89|10.76|11.93|10.8|11.94|10.8|11.84|10.71|0
1625725800000|2021-07-08 06:30:00|11.98|10.84|12.13|10.97|12.18|11.02|11.98|10.84|0
1625726100000|2021-07-08 06:35:00|12.12|11.02|12.73|11.51|12.73|11.51|12.12|11.01|0
1625726400000|2021-07-08 06:40:00|12.67|11.47|12.98|11.74|12.98|11.74|12.62|11.42|0
1625726700000|2021-07-08 06:45:00|13.03|11.79|13.5|12.22|13.61|12.32|12.98|11.74|0
1625727000000|2021-07-08 06:50:00|13.45|12.17|13.44|12.16|13.5|12.22|13.31|12.05|0
1625727300000|2021-07-08 06:55:00|13.42|12.14|14.04|12.7|14.1|12.75|13.33|12.06|0
1625727600000|2021-07-08 07:00:00|13.98|12.65|13.52|12.23|14.21|12.85|11.47|10.38|0
1625727900000|2021-07-08 07:05:00|13.46|12.18|13.26|12|14.08|12.74|13.26|12|0
1625728200000|2021-07-08 07:10:00|13.29|12.02|12.87|11.65|13.62|12.32|12.53|11.34|0
1625728500000|2021-07-08 07:15:00|12.9|11.67|13.92|12.59|14.12|12.78|12.9|11.67|0
1625728800000|2021-07-08 07:20:00|14|12.67|14.17|12.82|15.13|13.68|13.89|12.57|0
1625729100000|2021-07-08 07:25:00|14.06|12.72|14.16|12.81|14.92|13.5|13.99|12.66|0
1625729400000|2021-07-08 07:30:00|14.22|12.86|15.21|13.76|15.89|14.37|14.22|12.86|0
1625729700000|2021-07-08 07:35:00|15.12|13.68|14.9|13.48|15.64|14.15|14.67|13.27|0
1625730000000|2021-07-08 07:40:00|14.96|13.54|16.06|14.53|16.32|14.76|14.9|13.48|0
1625730300000|2021-07-08 07:45:00|16.12|14.59|16.5|14.93|17.78|16.18|15.69|14.2|0
1625730600000|2021-07-08 07:50:00|16.57|14.99|16.69|15.1|17.92|16.32|16.57|14.99|0
1625730900000|2021-07-08 07:55:00|16.56|14.98|15.7|14.2|16.56|14.98|15.6|14.12|0
1625731200000|2021-07-08 08:00:00|15.6|14.11|17.51|15.91|17.77|16.17|15.6|14.11|0
1625731500000|2021-07-08 08:05:00|17.57|15.97|16.86|15.26|18.03|16.43|16.54|14.96|0
1625731800000|2021-07-08 08:10:00|16.92|15.32|15.95|14.43|17.43|15.83|15.95|14.43|0
1625732100000|2021-07-08 08:15:00|16.02|14.49|16.36|14.8|17.18|15.58|16.01|14.49|0
1625732400000|2021-07-08 08:20:00|16.42|14.86|17.61|16.01|17.87|16.27|16.29|14.74|0
1625732700000|2021-07-08 08:25:00|17.55|15.95|19.06|17.46|19.96|18.36|17.55|15.95|0
1625733000000|2021-07-08 08:30:00|19.12|17.52|19.46|17.86|19.88|18.28|19.05|17.45|0
1625733300000|2021-07-08 08:35:00|19.39|17.79|19.04|17.44|19.88|18.28|18.38|16.78|0
1625733600000|2021-07-08 08:40:00|19.11|17.51|21.34|19.74|21.99|20.39|18.84|17.24|0
1625733900000|2021-07-08 08:45:00|21.27|19.67|20.71|19.11|21.7|20.1|20.57|18.97|0
1625734200000|2021-07-08 08:50:00|20.78|19.18|21.66|20.06|21.66|20.06|20.5|18.9|0
1625734500000|2021-07-08 08:55:00|20.93|19.33|20.23|18.63|20.93|19.33|19.96|18.36|0
1625734800000|2021-07-08 09:00:00|20.37|18.77|20.88|19.28|21.12|19.52|19.96|18.36|0
1625735100000|2021-07-08 09:05:00|20.77|19.17|22.12|20.52|22.12|20.52|20.63|19.03|0
1625735400000|2021-07-08 09:10:00|22.19|20.59|21.39|19.79|22.48|20.88|21.39|19.79|0
1625735700000|2021-07-08 09:15:00|21.53|19.93|21.95|20.35|21.96|20.36|21.39|19.79|0
1625736000000|2021-07-08 09:20:00|22.1|20.5|23.13|21.53|23.98|22.38|21.88|20.28|0
1625736300000|2021-07-08 09:25:00|23.21|21.61|22.08|20.48|23.43|21.83|21.94|20.34|0
1625736600000|2021-07-08 09:30:00|22.01|20.41|21.43|19.83|22.01|20.41|21.29|19.69|0
1625736900000|2021-07-08 09:35:00|21.35|19.75|21.92|20.32|22.07|20.47|21.21|19.61|0
1625737200000|2021-07-08 09:40:00|21.99|20.39|21.41|19.81|21.99|20.39|20.95|19.35|0
1625737500000|2021-07-08 09:45:00|21.34|19.74|21.19|19.59|21.48|19.88|20.91|19.31|0
1625737800000|2021-07-08 09:50:00|21.26|19.66|21.68|20.08|21.97|20.37|21.05|19.45|0
1625738100000|2021-07-08 09:55:00|21.61|20.01|23.03|21.43|23.3|21.7|21.61|20.01|0
1625738400000|2021-07-08 10:00:00|23|21.4|24.15|22.55|25.5|23.9|22.64|21.04|0
1625738700000|2021-07-08 10:05:00|24.07|22.47|27.46|25.86|27.46|25.86|24.07|22.47|0
1625739000000|2021-07-08 10:10:00|27.55|25.95|27.96|26.36|28.73|27.13|27.21|25.61|0
1625739300000|2021-07-08 10:15:00|27.87|26.27|29.14|27.54|30.39|28.79|27.79|26.19|0
1625739600000|2021-07-08 10:20:00|29.23|27.63|31.05|29.45|32.33|30.73|29.23|27.63|0
1625739900000|2021-07-08 10:25:00|30.96|29.36|31.31|29.71|31.72|30.12|30.87|29.27|0
1625740200000|2021-07-08 10:30:00|31.49|29.89|30.4|28.8|32.31|30.71|29.89|28.29|0
1625740500000|2021-07-08 10:35:00|30.14|28.54|29.3|27.7|30.49|28.89|29.22|27.62|0
1625740800000|2021-07-08 10:40:00|29.26|27.66|29.93|28.33|30.38|28.78|29.06|27.46|0
1625741100000|2021-07-08 10:45:00|30.11|28.51|28.7|27.1|30.29|28.69|28.37|26.77|0
1625741400000|2021-07-08 10:50:00|28.62|27.02|27.56|25.96|29.13|27.53|26.94|25.34|0
1625741700000|2021-07-08 10:55:00|27.6|26|26.27|24.67|28.19|26.59|26.27|24.67|0
1625742000000|2021-07-08 11:00:00|26.51|24.91|26.75|25.15|26.75|25.15|25.71|24.11|0
1625742300000|2021-07-08 11:05:00|26.83|25.23|26.5|24.9|27.45|25.85|26.18|24.58|0
1625742600000|2021-07-08 11:10:00|26.58|24.98|25.58|23.98|26.82|25.22|25.42|23.82|0
1625742900000|2021-07-08 11:15:00|25.5|23.9|25.41|23.81|26.06|24.46|24.7|23.1|0
1625743200000|2021-07-08 11:20:00|25.57|23.97|24.76|23.16|25.61|24.01|24.49|22.89|0
1625743500000|2021-07-08 11:25:00|24.68|23.08|24.99|23.39|25.64|24.04|24.49|22.89|0
1625743800000|2021-07-08 11:30:00|24.83|23.23|25.94|24.34|26.95|25.35|24.83|23.23|0
1625744100000|2021-07-08 11:35:00|26.06|24.46|26.5|24.9|26.96|25.36|25.93|24.33|0
1625744400000|2021-07-08 11:40:00|26.42|24.82|26.66|25.06|27.16|25.56|26.42|24.82|0
1625744700000|2021-07-08 11:45:00|26.57|24.97|26.9|25.3|28.18|26.58|26.41|24.81|0
1625745000000|2021-07-08 11:50:00|26.98|25.38|27.48|25.88|27.61|26.01|26.65|25.05|0
1625745300000|2021-07-08 11:55:00|27.52|25.92|27.55|25.95|27.9|26.3|27.13|25.53|0
1625745600000|2021-07-08 12:00:00|27.64|26.04|28.91|27.31|28.91|27.31|27.41|25.81|0
1625745900000|2021-07-08 12:05:00|29|27.4|31.09|29.49|31.09|29.49|28.82|27.22|0
1625746200000|2021-07-08 12:10:00|31.13|29.53|29.87|28.27|31.96|30.36|29.78|28.18|0
1625746500000|2021-07-08 12:15:00|29.69|28.09|28.04|26.44|29.95|28.35|27.96|26.36|0
1625746800000|2021-07-08 12:20:00|28.13|26.53|26.94|25.34|28.72|27.12|26.94|25.34|0
1625747100000|2021-07-08 12:25:00|27.02|25.42|26.43|24.83|27.27|25.67|26.19|24.59|0
1625747400000|2021-07-08 12:30:00|26.51|24.91|27.63|26.03|27.93|26.33|25.86|24.26|0
1625747700000|2021-07-08 12:35:00|27.84|26.24|26.5|24.9|28.01|26.41|26.25|24.65|0
1625748000000|2021-07-08 12:40:00|26.54|24.94|26.12|24.52|26.99|25.39|25.84|24.24|0
1625748300000|2021-07-08 12:45:00|26.08|24.48|25.11|23.51|26.65|25.05|25.11|23.51|0
1625748600000|2021-07-08 12:50:00|25.27|23.67|25.58|23.98|26.23|24.63|25.19|23.59|0
1625748900000|2021-07-08 12:55:00|25.66|24.06|26.96|25.36|27.08|25.48|25.66|24.06|0
1625749200000|2021-07-08 13:00:00|26.79|25.19|26.15|24.55|27.96|26.36|26.07|24.47|0
1625749500000|2021-07-08 13:05:00|26.07|24.47|27.74|26.14|27.74|26.14|26.07|24.47|0
1625749800000|2021-07-08 13:10:00|27.91|26.31|26.97|25.37|28|26.4|26.47|24.87|0
1625750100000|2021-07-08 13:15:00|26.93|25.33|26.71|25.11|27.13|25.53|26.21|24.61|0
1625750400000|2021-07-08 13:20:00|26.62|25.02|26.61|25.01|26.87|25.27|26.28|24.68|0
1625750700000|2021-07-08 13:25:00|26.7|25.1|26.11|24.51|26.86|25.26|26.11|24.51|0
1625751000000|2021-07-08 13:30:00|26.03|24.43|21.36|19.76|26.94|25.34|20.78|19.18|0
1625751300000|2021-07-08 13:35:00|21.29|19.69|22.25|20.65|23.5|21.9|21.21|19.61|0
1625751600000|2021-07-08 13:40:00|21.87|20.27|25.48|23.88|25.65|24.05|21.42|19.82|0
1625751900000|2021-07-08 13:45:00|25.4|23.8|25.99|24.39|27.03|25.43|25.23|23.63|0
1625752200000|2021-07-08 13:50:00|25.9|24.3|22.34|20.74|26.24|24.64|21.96|20.36|0
1625752500000|2021-07-08 13:55:00|21.88|20.28|21.35|19.75|23.26|21.66|21.14|19.54|0
1625752800000|2021-07-08 14:00:00|21.21|19.61|22.09|20.49|24.38|22.78|21.21|19.61|0
1625753100000|2021-07-08 14:05:00|22.24|20.64|23.37|21.77|23.99|22.39|21.83|20.23|0
1625753400000|2021-07-08 14:10:00|23.53|21.93|23.05|21.45|23.85|22.25|22.13|20.53|0
1625753700000|2021-07-08 14:15:00|23.21|21.61|24.82|23.22|24.82|23.22|22.89|21.29|0
1625754000000|2021-07-08 14:20:00|24.98|23.38|26.25|24.65|27.13|25.53|24.98|23.38|0
1625754300000|2021-07-08 14:25:00|25.99|24.39|22.63|21.03|26.86|25.26|22.4|20.8|0
1625754600000|2021-07-08 14:30:00|22.4|20.8|24.3|22.7|24.38|22.78|21.87|20.27|0
1625754900000|2021-07-08 14:35:00|24.05|22.45|24.83|23.23|25.71|24.11|23.33|21.73|0
1625755200000|2021-07-08 14:40:00|24.78|23.18|22.53|20.93|25.88|24.28|22.45|20.85|0
1625755500000|2021-07-08 14:45:00|22.76|21.16|24.68|23.08|25.02|23.42|22.22|20.62|0
1625755800000|2021-07-08 14:50:00|24.6|23|22.9|21.3|25.18|23.58|22.44|20.84|0
1625756100000|2021-07-08 14:55:00|23.22|21.62|25.17|23.57|25.33|23.73|22.9|21.3|0
1625756400000|2021-07-08 15:00:00|25.08|23.48|24.49|22.89|25.5|23.9|23.76|22.16|0
1625756700000|2021-07-08 15:05:00|24.16|22.56|21.28|19.68|24.16|22.56|21.06|19.46|0
1625757000000|2021-07-08 15:10:00|21.21|19.61|20.98|19.38|21.35|19.75|20.83|19.23|0
1625757300000|2021-07-08 15:15:00|21.05|19.45|20.25|18.65|21.95|20.35|19.97|18.37|0
1625757600000|2021-07-08 15:20:00|20.32|18.72|18.76|17.16|20.61|19.01|18.69|17.09|0
1625757900000|2021-07-08 15:25:00|18.82|17.22|18.12|16.52|19.24|17.64|18.12|16.52|0
1625758200000|2021-07-08 15:30:00|18.19|16.59|18.52|16.92|19.29|17.69|17.85|16.25|0
1625758500000|2021-07-08 15:35:00|18.38|16.78|17.03|15.43|19.07|17.47|16.99|15.39|0
1625758800000|2021-07-08 15:40:00|17.06|15.46|16.8|15.2|17.25|15.65|16.6|15.02|0
1625759100000|2021-07-08 15:45:00|16.76|15.17|15.75|14.25|16.76|15.17|15.63|14.14|0
1625759400000|2021-07-08 15:50:00|15.81|14.31|15.74|14.24|16.26|14.71|15.16|13.72|0
1625759700000|2021-07-08 15:55:00|15.62|14.13|15.58|14.1|16.12|14.59|15.49|14.01|0
1625760000000|2021-07-08 16:00:00|15.61|14.12|15.23|13.78|15.67|14.18|14.81|13.4|0
1625760300000|2021-07-08 16:05:00|15.29|13.84|14.86|13.44|15.35|13.89|14.86|13.44|0
1625760600000|2021-07-08 16:10:00|14.92|13.5|15.9|14.39|15.97|14.45|14.92|13.5|0
1625760900000|2021-07-08 16:15:00|15.78|14.27|15.64|14.15|16.03|14.5|15.28|13.82|0
1625761200000|2021-07-08 16:20:00|15.71|14.21|16.08|14.55|16.21|14.67|15.51|14.03|0
1625761500000|2021-07-08 16:25:00|16.15|14.61|15.01|13.58|16.15|14.61|14.89|13.47|0
1625761800000|2021-07-08 16:30:00|15.07|13.64|14.4|13.03|15.13|13.69|13.82|12.51|0
1625762100000|2021-07-08 16:35:00|14.46|13.08|14.37|13|14.88|13.46|14.16|12.81|0
1625762400000|2021-07-08 16:40:00|14.28|12.92|14.04|12.7|14.75|13.35|13.92|12.6|0
1625762700000|2021-07-08 16:45:00|13.98|12.65|14.09|12.75|14.38|13.01|13.92|12.6|0
1625763000000|2021-07-08 16:50:00|14.03|12.69|13.79|12.48|14.38|13.01|13.74|12.43|0
1625763300000|2021-07-08 16:55:00|13.82|12.51|13.96|12.63|13.96|12.63|13.56|12.27|0
1625763600000|2021-07-08 17:00:00|13.9|12.58|14.48|13.1|16.04|14.52|13.78|12.47|0
1625763900000|2021-07-08 17:05:00|14.54|13.15|14.65|13.25|14.65|13.25|14.18|12.83|0
1625764200000|2021-07-08 17:10:00|14.59|13.2|15.65|14.16|15.75|14.25|14.47|13.09|0
1625764500000|2021-07-08 17:15:00|15.56|14.08|15.06|13.62|15.75|14.25|14.58|13.19|0
1625764800000|2021-07-08 17:20:00|15.18|13.73|15.61|14.12|15.68|14.18|15.18|13.73|0
1625765100000|2021-07-08 17:25:00|15.54|14.06|14.44|13.07|15.54|14.06|14.44|13.07|0
1625765400000|2021-07-08 17:30:00|14.5|13.12|14.49|13.11|14.86|13.44|14.03|12.7|0
1625765700000|2021-07-08 17:35:00|14.44|13.06|14.31|12.95|14.79|13.38|14.08|12.74|0
1625766000000|2021-07-08 17:40:00|14.34|12.98|14.36|12.99|14.54|13.16|14.01|12.68|0
1625766300000|2021-07-08 17:45:00|14.3|12.94|15.13|13.69|15.14|13.69|14.24|12.89|0
1625766600000|2021-07-08 17:50:00|15.07|13.64|15.37|13.91|15.38|13.91|14.77|13.36|0
1625766900000|2021-07-08 17:55:00|15.44|13.97|15.43|13.96|15.69|14.19|15|13.57|0
1625767200000|2021-07-08 18:00:00|15.3|13.85|15.67|14.18|16.12|14.59|15.3|13.85|0
1625767500000|2021-07-08 18:05:00|15.73|14.24|17.03|15.43|17.13|15.53|15.67|14.18|0
1625767800000|2021-07-08 18:10:00|16.97|15.37|16.45|14.88|17.03|15.43|16.26|14.71|0
1625768100000|2021-07-08 18:15:00|16.38|14.82|17.78|16.18|18.05|16.45|16.13|14.59|0
1625768400000|2021-07-08 18:20:00|17.85|16.25|18.58|16.98|18.72|17.12|17.59|15.99|0
1625768700000|2021-07-08 18:25:00|18.55|16.95|18.58|16.98|19.05|17.45|18.25|16.65|0
1625769000000|2021-07-08 18:30:00|18.64|17.04|17.74|16.14|19.05|17.45|17.36|15.76|0
1625769300000|2021-07-08 18:35:00|17.8|16.2|17.99|16.39|18.19|16.59|17.67|16.07|0
1625769600000|2021-07-08 18:40:00|18.05|16.45|18.11|16.51|18.25|16.65|17.72|16.12|0
1625769900000|2021-07-08 18:45:00|18.05|16.45|18.98|17.38|19.05|17.45|17.98|16.38|0
1625770200000|2021-07-08 18:50:00|18.91|17.31|18.84|17.24|19.05|17.45|18.23|16.63|0
1625770500000|2021-07-08 18:55:00|18.9|17.3|17.96|16.36|18.9|17.3|17.38|15.78|0
1625770800000|2021-07-08 19:00:00|18.02|16.42|17.46|15.86|18.02|16.42|17.05|15.45|0
1625771100000|2021-07-08 19:05:00|17.37|15.77|17.88|16.28|18.08|16.48|17.24|15.64|0
1625771400000|2021-07-08 19:10:00|17.68|16.08|18.87|17.27|18.87|17.27|17.61|16.01|0
1625771700000|2021-07-08 19:15:00|18.8|17.2|19|17.4|19.84|18.24|18.8|17.2|0
1625772000000|2021-07-08 19:20:00|18.73|17.13|17.99|16.39|19.21|17.61|17.66|16.06|0
1625772300000|2021-07-08 19:25:00|18.05|16.45|18.24|16.64|18.65|17.05|17.72|16.12|0
1625772600000|2021-07-08 19:30:00|18.18|16.58|17.84|16.24|18.31|16.71|17.33|15.73|0
1625772900000|2021-07-08 19:35:00|17.78|16.18|17.32|15.72|18.17|16.57|16.69|15.1|0
1625773200000|2021-07-08 19:40:00|17.25|15.65|18.62|17.02|19.1|17.5|17.25|15.65|0
1625773500000|2021-07-08 19:45:00|18.69|17.09|20.79|19.19|20.86|19.26|18.55|16.95|0
1625773800000|2021-07-08 19:50:00|21.23|19.63|18.89|17.29|21.6|20|18.36|16.76|0
1625774100000|2021-07-08 19:55:00|19.09|17.49|16.28|14.73|19.09|17.49|16.28|14.73|0
1625774400000|2021-07-08 20:00:00|16.22|14.67|17.1|15.5|17.17|15.57|16.22|14.67|0
1625774700000|2021-07-08 20:05:00|16.97|15.37|17.39|15.79|17.93|16.33|16.97|15.37|0
1625775000000|2021-07-08 20:10:00|17.32|15.72|17.45|15.85|17.84|16.24|17.32|15.72|0
1625775300000|2021-07-08 20:15:00|17.48|15.81|17.61|15.93|17.75|16.06|17.47|15.81|0
1625775600000|2021-07-08 20:20:00|17.57|15.9|17.33|15.68|17.6|15.93|17.33|15.68|0
1625775900000|2021-07-08 20:25:00|17.39|15.74|16.98|15.37|17.39|15.74|16.98|15.37|0
1625776200000|2021-07-08 20:30:00|17.05|15.43|16.91|15.3|17.05|15.43|16.91|15.3|0
1625776500000|2021-07-08 20:35:00|16.94|15.33|17.1|15.47|17.24|15.6|16.84|15.24|0
1625776800000|2021-07-08 20:40:00|16.97|15.35|16.83|15.23|17.03|15.41|16.76|15.17|0
1625777100000|2021-07-08 20:45:00|16.76|15.17|17.02|15.4|17.02|15.4|16.76|15.16|0
1625777400000|2021-07-08 20:50:00|16.95|15.34|17.08|15.45|17.08|15.45|16.82|15.22|0
1625777700000|2021-07-08 20:55:00|17.01|15.39|17.03|15.41|17.04|15.41|16.74|15.15|0
1625778000000|2021-07-08 21:00:00|16.96|15.34|17.04|15.41|17.06|15.44|16.96|15.34|0
1625778300000|2021-07-08 21:05:00|17.03|15.42|17.05|15.43|17.09|15.46|17.03|15.42|0
1625778600000|2021-07-08 21:10:00|17.04|15.42|17.05|15.43|17.12|15.49|16.99|15.37|0
1625778900000|2021-07-08 21:15:00|17.04|15.42|16.97|15.35|17.04|15.42|16.97|15.35|0
1625779200000|2021-07-08 21:20:00|16.96|15.34|16.92|15.31|16.96|15.34|16.92|15.31|0
1625779500000|2021-07-08 21:25:00|16.94|15.3|16.94|15.33|16.94|15.33|16.94|15.3|0
1625779800000|2021-07-08 21:30:00|16.95|15.32|16.98|15.36|16.98|15.37|16.94|15.32|0
1625780100000|2021-07-08 21:35:00|16.94|15.33|16.9|15.29|16.94|15.33|16.9|15.29|0
1625780400000|2021-07-08 21:40:00|16.92|15.31|16.91|15.3|16.92|15.31|16.88|15.27|0
1625780700000|2021-07-08 21:45:00|16.9|15.29|16.97|15.35|16.98|15.36|16.89|15.28|0
1625781000000|2021-07-08 21:50:00|16.96|15.34|16.86|15.26|16.96|15.34|16.86|15.26|0
1625781300000|2021-07-08 21:55:00|16.85|15.25|16.87|15.27|16.9|15.29|16.83|15.23|0
1625781600000|2021-07-08 22:00:00|16.81|15.21|17.1|15.47|17.23|15.59|16.74|15.15|0
1625781900000|2021-07-08 22:05:00|17.07|15.44|16.76|15.16|17.23|15.59|16.76|15.16|0
1625782200000|2021-07-08 22:10:00|16.82|15.22|16.88|15.27|16.89|15.28|16.75|15.16|0
1625782500000|2021-07-08 22:15:00|16.85|15.24|16.74|15.15|16.85|15.24|16.74|15.15|0
1625782800000|2021-07-08 22:20:00|16.68|15.09|16.34|14.79|16.68|15.09|16.34|14.79|0
1625783100000|2021-07-08 22:25:00|16.38|14.82|16.34|14.78|16.41|14.84|16.34|14.78|0
1625783400000|2021-07-08 22:30:00|16.4|14.84|16.78|15.19|16.78|15.19|16.37|14.81|0
1625783700000|2021-07-08 22:35:00|16.85|15.24|17.24|15.6|17.38|15.72|16.85|15.24|0
1625784000000|2021-07-08 22:40:00|17.31|15.66|17.51|15.84|17.51|15.84|17.24|15.6|0
1625784300000|2021-07-08 22:45:00|17.44|15.78|17.5|15.83|17.57|15.9|17.3|15.65|0
1625784600000|2021-07-08 22:50:00|17.43|15.77|17.22|15.58|17.5|15.83|17.22|15.58|0
1625784900000|2021-07-08 22:55:00|17.15|15.52|17.28|15.63|17.35|15.69|17.08|15.46|0
1625785200000|2021-07-08 23:00:00|17.35|15.69|17.27|15.63|17.41|15.75|17.27|15.63|0
1625785500000|2021-07-08 23:05:00|17.34|15.69|17.19|15.56|17.34|15.69|17.19|15.56|0
1625785800000|2021-07-08 23:10:00|17.26|15.62|17.19|15.55|17.33|15.68|17.12|15.49|0
1625786100000|2021-07-08 23:15:00|17.12|15.49|16.91|15.3|17.19|15.55|16.91|15.3|0
1625786400000|2021-07-08 23:20:00|16.84|15.24|16.77|15.17|16.84|15.24|16.64|15.06|0
1625786700000|2021-07-08 23:25:00|16.8|15.2|16.56|14.99|16.84|15.23|16.56|14.99|0
1625787000000|2021-07-08 23:30:00|16.5|14.93|16.82|15.22|16.89|15.28|16.5|14.93|0
1625787300000|2021-07-08 23:35:00|16.89|15.28|16.35|14.8|16.89|15.28|16.29|14.74|0
1625787600000|2021-07-08 23:40:00|16.32|14.77|16.28|14.73|16.68|15.09|16.28|14.73|0
1625787900000|2021-07-08 23:45:00|16.25|14.7|16.34|14.78|16.51|14.93|16.15|14.61|0
1625788200000|2021-07-08 23:50:00|16.27|14.72|16.79|15.19|16.85|15.25|16.2|14.66|0
1625788500000|2021-07-08 23:55:00|16.85|15.25|17.25|15.61|17.45|15.79|16.85|15.25|0
1625788800000|2021-07-09 00:00:00|17.18|15.54|16.31|14.76|17.38|15.73|16.06|14.53|0
1625789100000|2021-07-09 00:05:00|16.18|14.64|15.42|13.95|16.25|14.7|15.42|13.95|0
1625789400000|2021-07-09 00:10:00|15.48|14.01|15.91|14.4|15.91|14.4|15.41|13.95|0
1625789700000|2021-07-09 00:15:00|15.98|14.45|15.97|14.45|16.17|14.63|15.53|14.05|0
1625790000000|2021-07-09 00:20:00|16.03|14.51|16.67|15.09|16.87|15.27|15.97|14.45|0
1625790300000|2021-07-09 00:25:00|16.61|15.03|16.21|14.67|16.81|15.21|16.21|14.67|0
1625790600000|2021-07-09 00:30:00|16.27|14.72|16.99|15.37|16.99|15.37|16.27|14.72|0
1625790900000|2021-07-09 00:35:00|17.12|15.49|17.35|15.7|17.8|16.11|17.05|15.43|0
1625791200000|2021-07-09 00:40:00|17.32|15.67|17.45|15.78|17.59|15.91|17.18|15.54|0
1625791500000|2021-07-09 00:45:00|17.51|15.85|17.96|16.25|18.14|16.41|17.45|15.78|0
1625791800000|2021-07-09 00:50:00|17.92|16.21|17.5|15.83|17.99|16.28|17.29|15.65|0
1625792100000|2021-07-09 00:55:00|17.53|15.86|18.18|16.45|18.33|16.58|17.43|15.77|0
1625792400000|2021-07-09 01:00:00|18.26|16.52|18.25|16.51|18.47|16.71|18.04|16.32|0
1625792700000|2021-07-09 01:05:00|18.32|16.57|18.31|16.57|18.81|17.02|18.31|16.57|0
1625793000000|2021-07-09 01:10:00|18.35|16.6|18.44|16.69|18.45|16.69|18.16|16.43|0
1625793300000|2021-07-09 01:15:00|18.51|16.75|18.65|16.87|19.02|17.2|18.3|16.56|0
1625793600000|2021-07-09 01:20:00|18.58|16.81|18.86|17.06|18.94|17.13|18.58|16.81|0
1625793900000|2021-07-09 01:25:00|19|17.19|18.67|16.89|19|17.19|18.49|16.73|0
1625794200000|2021-07-09 01:30:00|18.7|16.92|18.06|16.34|18.85|17.05|18.06|16.34|0
1625794500000|2021-07-09 01:35:00|18.13|16.4|18.98|17.17|18.98|17.17|18.06|16.34|0
1625794800000|2021-07-09 01:40:00|18.91|17.1|19.6|17.73|19.6|17.73|18.91|17.1|0
1625795100000|2021-07-09 01:45:00|19.56|17.7|19.55|17.69|19.56|17.7|19.11|17.29|0
1625795400000|2021-07-09 01:50:00|19.63|17.76|19.99|18.09|20|18.09|19.47|17.62|0
1625795700000|2021-07-09 01:55:00|20.07|18.16|20.21|18.29|20.52|18.57|19.76|17.88|0
1625796000000|2021-07-09 02:00:00|20.18|18.26|21.13|19.13|21.29|19.29|19.98|18.08|0
1625796300000|2021-07-09 02:05:00|21.21|19.21|20.89|18.9|21.43|19.43|20.78|18.8|0
1625796600000|2021-07-09 02:10:00|20.97|18.97|20.5|18.54|21.27|19.27|20.5|18.54|0
1625796900000|2021-07-09 02:15:00|20.57|18.61|20.18|18.26|20.65|18.68|20.18|18.26|0
1625797200000|2021-07-09 02:20:00|20.22|18.29|20.56|18.6|20.64|18.67|20.22|18.29|0
1625797500000|2021-07-09 02:25:00|20.52|18.56|20.7|18.73|21.02|19.02|20.4|18.46|0
1625797800000|2021-07-09 02:30:00|20.78|18.8|19.47|17.62|20.78|18.8|19.47|17.62|0
1625798100000|2021-07-09 02:35:00|19.55|17.69|19.17|17.34|19.62|17.75|19.17|17.34|0
1625798400000|2021-07-09 02:40:00|19.21|17.38|19.01|17.2|19.32|17.48|18.8|17.01|0
1625798700000|2021-07-09 02:45:00|18.94|17.14|18.86|17.06|19.23|17.4|18.64|16.87|0
1625799000000|2021-07-09 02:50:00|18.79|17|18.78|16.99|18.85|17.06|18.57|16.8|0
1625799300000|2021-07-09 02:55:00|18.71|16.92|18.7|16.92|18.85|17.05|18.63|16.85|0
1625799600000|2021-07-09 03:00:00|18.55|16.79|18.62|16.84|18.84|17.05|18.55|16.79|0
1625799900000|2021-07-09 03:05:00|18.58|16.81|17.55|15.88|18.58|16.81|17.48|15.82|0
1625800200000|2021-07-09 03:10:00|17.52|15.85|17.75|16.06|17.89|16.19|17.34|15.69|0
1625800500000|2021-07-09 03:15:00|17.68|16|17.88|16.18|17.88|16.18|17.61|15.93|0
1625800800000|2021-07-09 03:20:00|17.81|16.11|17.73|16.04|18.02|16.3|17.73|16.04|0
1625801100000|2021-07-09 03:25:00|17.7|16.01|17.72|16.04|17.86|16.16|17.32|15.67|0
1625801400000|2021-07-09 03:30:00|17.66|15.97|17.51|15.84|17.79|16.1|17.31|15.66|0
1625801700000|2021-07-09 03:35:00|17.37|15.72|17.29|15.65|17.57|15.9|17.09|15.46|0
1625802000000|2021-07-09 03:40:00|17.23|15.59|17.77|16.08|17.84|16.14|17.23|15.59|0
1625802300000|2021-07-09 03:45:00|17.74|16.05|18.11|16.39|18.26|16.52|17.7|16.01|0
1625802600000|2021-07-09 03:50:00|18.18|16.45|18.32|16.57|18.32|16.58|18.17|16.44|0
1625802900000|2021-07-09 03:55:00|18.25|16.51|18.6|16.82|18.6|16.82|18.17|16.44|0
1625803200000|2021-07-09 04:00:00|18.52|16.76|18.16|16.43|18.52|16.76|18.09|16.37|0
1625803500000|2021-07-09 04:05:00|18.19|16.46|18.15|16.42|18.26|16.52|18.08|16.36|0
1625803800000|2021-07-09 04:10:00|18.08|16.36|18|16.28|18.22|16.48|17.86|16.16|0
1625804100000|2021-07-09 04:15:00|17.93|16.22|18.78|16.99|18.78|16.99|17.86|16.16|0
1625804400000|2021-07-09 04:20:00|18.71|16.92|18.55|16.79|18.85|17.06|18.55|16.79|0
1625804700000|2021-07-09 04:25:00|18.59|16.82|18.54|16.78|18.77|16.98|18.33|16.58|0
1625805000000|2021-07-09 04:30:00|18.62|16.84|18.39|16.64|18.68|16.9|18.32|16.58|0
1625805300000|2021-07-09 04:35:00|18.32|16.58|18.6|16.83|18.82|17.03|18.32|16.58|0
1625805600000|2021-07-09 04:40:00|18.56|16.8|18.74|16.95|18.81|17.02|18.53|16.76|0
1625805900000|2021-07-09 04:45:00|18.66|16.89|19.67|17.79|19.82|17.93|18.59|16.82|0
1625806200000|2021-07-09 04:50:00|19.59|17.73|18.5|16.74|19.66|17.79|18.29|16.55|0
1625806500000|2021-07-09 04:55:00|18.57|16.8|18.35|16.6|18.57|16.8|18.07|16.35|0
1625806800000|2021-07-09 05:00:00|18.28|16.54|17.82|16.12|18.42|16.66|17.78|16.09|0
1625807100000|2021-07-09 05:05:00|17.85|16.15|17.37|15.71|17.85|16.15|17.17|15.53|0
1625807400000|2021-07-09 05:10:00|17.3|15.65|17.29|15.64|17.3|15.65|16.63|15.05|0
1625807700000|2021-07-09 05:15:00|17.33|15.68|17.28|15.64|17.49|15.83|17.02|15.4|0
1625808000000|2021-07-09 05:20:00|17.22|15.58|17.34|15.69|17.41|15.75|16.88|15.27|0
1625808300000|2021-07-09 05:25:00|17.38|15.72|17.67|15.99|17.67|15.99|17.2|15.56|0
1625808600000|2021-07-09 05:30:00|17.64|15.96|17.53|15.86|17.88|16.18|17.33|15.68|0
1625808900000|2021-07-09 05:35:00|17.56|15.89|17.72|16.04|17.87|16.16|17.52|15.86|0
1625809200000|2021-07-09 05:40:00|17.66|15.97|17.17|15.54|17.66|15.97|17.17|15.54|0
1625809500000|2021-07-09 05:45:00|17.24|15.6|17.1|15.47|17.58|15.9|16.97|15.35|0
1625809800000|2021-07-09 05:50:00|17.03|15.41|17.36|15.71|17.7|16.02|17.03|15.41|0
1625810100000|2021-07-09 05:55:00|17.43|15.77|17.01|15.39|17.6|15.92|16.82|15.22|0
1625810400000|2021-07-09 06:00:00|17.08|15.45|15.99|14.47|17.48|15.82|15.99|14.47|0
1625810700000|2021-07-09 06:05:00|16.03|14.5|15.86|14.35|16.03|14.5|15.23|13.78|0
1625811000000|2021-07-09 06:10:00|15.73|14.23|15.34|13.88|15.86|14.35|15.34|13.88|0
1625811300000|2021-07-09 06:15:00|15.4|13.94|15.06|13.62|15.4|13.94|14.96|13.54|0
1625811600000|2021-07-09 06:20:00|15.09|13.65|14.89|13.47|15.09|13.65|14.65|13.26|0
1625811900000|2021-07-09 06:25:00|14.95|13.53|14.88|13.47|15.19|13.75|14.59|13.2|0
1625812200000|2021-07-09 06:30:00|14.82|13.41|14.63|13.24|14.95|13.52|14.57|13.19|0
1625812500000|2021-07-09 06:35:00|14.57|13.19|14.21|12.85|14.63|13.24|14.21|12.85|0
1625812800000|2021-07-09 06:40:00|14.24|12.88|14.44|13.06|14.5|13.12|14.15|12.8|0
1625813100000|2021-07-09 06:45:00|14.5|13.12|14.73|13.33|14.8|13.39|14.38|13.01|0
1625813400000|2021-07-09 06:50:00|14.67|13.27|14.91|13.49|15.06|13.63|14.55|13.16|0
1625813700000|2021-07-09 06:55:00|14.97|13.54|15.21|13.76|15.21|13.76|14.66|13.26|0
1625814000000|2021-07-09 07:00:00|15.08|13.65|14.08|12.74|15.27|13.81|13.94|12.61|0
1625814300000|2021-07-09 07:05:00|14.05|12.71|13.19|11.93|14.05|12.71|13.13|11.88|0
1625814600000|2021-07-09 07:10:00|13.13|11.88|12.52|11.33|13.64|12.34|12.42|11.23|0
1625814900000|2021-07-09 07:15:00|12.44|11.26|12.54|11.35|12.54|11.35|12.01|10.87|0
1625815200000|2021-07-09 07:20:00|12.6|11.4|12.43|11.24|12.65|11.45|12|10.86|0
1625815500000|2021-07-09 07:25:00|12.48|11.29|13.97|12.64|14.03|12.7|12.26|11.1|0
1625815800000|2021-07-09 07:30:00|14.03|12.7|13.97|12.64|14.15|12.8|13.56|12.27|0
1625816100000|2021-07-09 07:35:00|13.85|12.53|13.04|11.8|13.85|12.53|12.98|11.75|0
1625816400000|2021-07-09 07:40:00|13.1|11.85|13.09|11.84|13.21|11.95|12.87|11.64|0
1625816700000|2021-07-09 07:45:00|13.06|11.82|12.91|11.68|13.2|11.94|12.69|11.49|0
1625817000000|2021-07-09 07:50:00|12.97|11.73|13.19|11.93|13.22|11.96|12.69|11.48|0
1625817300000|2021-07-09 07:55:00|13.24|11.98|13.52|12.23|13.78|12.47|12.91|11.68|0
1625817600000|2021-07-09 08:00:00|13.46|12.18|12.84|11.61|13.46|12.18|12.75|11.54|0
1625817900000|2021-07-09 08:05:00|12.78|11.56|12.5|11.31|12.78|11.56|12.29|11.12|0
1625818200000|2021-07-09 08:10:00|12.45|11.26|11.91|10.77|12.45|11.26|11.7|10.59|0
1625818500000|2021-07-09 08:15:00|11.96|10.82|12.27|11.1|12.41|11.23|11.91|10.77|0
1625818800000|2021-07-09 08:20:00|12.24|11.08|12.1|10.95|12.24|11.08|12|10.86|0
1625819100000|2021-07-09 08:25:00|12.21|11.05|12.36|11.19|12.53|11.34|12.1|10.95|0
1625819400000|2021-07-09 08:30:00|12.31|11.14|11.78|10.65|12.36|11.19|11.72|10.61|0
1625819700000|2021-07-09 08:35:00|11.72|10.61|11.82|10.7|12.03|10.89|11.72|10.61|0
1625820000000|2021-07-09 08:40:00|11.77|10.69|11.89|10.76|11.92|10.78|11.59|10.48|0
1625820300000|2021-07-09 08:45:00|11.81|10.69|11.55|10.45|11.87|10.74|11.55|10.45|0
1625820600000|2021-07-09 08:50:00|11.58|10.47|11.75|10.63|11.8|10.68|11.44|10.35|0
1625820900000|2021-07-09 08:55:00|11.8|10.68|11.6|10.49|12.93|11.7|10.95|9.9|0
1625821200000|2021-07-09 09:00:00|11.65|10.54|10.99|9.94|11.65|10.54|10.99|9.94|0
1625821500000|2021-07-09 09:05:00|11.04|9.99|11.28|10.21|11.38|10.3|11.04|9.99|0
1625821800000|2021-07-09 09:10:00|11.33|10.25|11.22|10.15|11.48|10.39|10.83|9.8|0
1625822100000|2021-07-09 09:15:00|11.17|10.11|10.85|9.81|11.22|10.15|10.58|9.58|0
1625822400000|2021-07-09 09:20:00|10.87|9.84|10.72|9.7|10.92|9.88|10.65|9.64|0
1625822700000|2021-07-09 09:25:00|10.62|9.61|10.86|9.82|10.96|9.91|10.53|9.52|0
1625823000000|2021-07-09 09:30:00|10.81|9.78|10.95|9.91|11.05|10|10.47|9.47|0
1625823300000|2021-07-09 09:35:00|11|9.9|11.47|10.38|11.49|10.4|10.9|9.86|0
1625823600000|2021-07-09 09:40:00|11.44|10.35|11.38|10.3|11.64|10.53|11.09|10.03|0
1625823900000|2021-07-09 09:45:00|11.43|10.34|11.79|10.66|11.95|10.81|11.38|10.3|0
1625824200000|2021-07-09 09:50:00|11.84|10.71|11.73|10.61|12.1|10.95|11.57|10.47|0
1625824500000|2021-07-09 09:55:00|11.78|10.66|11.98|10.84|11.98|10.84|11.62|10.52|0
1625824800000|2021-07-09 10:00:00|12.09|10.94|12.3|11.12|12.46|11.27|11.82|10.7|0
1625825100000|2021-07-09 10:05:00|12.35|11.17|12.45|11.26|12.9|11.67|12.24|11.08|0
1625825400000|2021-07-09 10:10:00|12.56|11.36|12.44|11.26|12.83|11.61|12.39|11.21|0
1625825700000|2021-07-09 10:15:00|12.39|11.21|11.74|10.63|12.71|11.5|11.74|10.63|0
1625826000000|2021-07-09 10:20:00|11.8|10.67|11.58|10.48|12.01|10.86|11.58|10.48|0
1625826300000|2021-07-09 10:25:00|11.63|10.53|11.89|10.75|11.89|10.75|11.53|10.43|0
1625826600000|2021-07-09 10:30:00|11.99|10.85|11.52|10.42|11.99|10.85|11.32|10.24|0
1625826900000|2021-07-09 10:35:00|11.57|10.47|11.41|10.32|11.57|10.47|11.19|10.12|0
1625827200000|2021-07-09 10:40:00|11.36|10.27|11.35|10.27|11.45|10.36|11.1|10.04|0
1625827500000|2021-07-09 10:45:00|11.3|10.22|11.09|10.04|11.4|10.31|11.09|10.04|0
1625827800000|2021-07-09 10:50:00|11.04|9.99|11.23|10.16|11.23|10.16|11.04|9.99|0
1625828100000|2021-07-09 10:55:00|11.28|10.21|11.28|10.2|11.48|10.39|11.18|10.12|0
1625828400000|2021-07-09 11:00:00|11.23|10.16|10.82|9.79|11.23|10.16|10.73|9.71|0
1625828700000|2021-07-09 11:05:00|10.87|9.84|10.96|9.92|11.27|10.19|10.82|9.79|0
1625829000000|2021-07-09 11:10:00|11.01|9.96|10.86|9.82|11.01|9.96|10.72|9.7|0
1625829300000|2021-07-09 11:15:00|10.81|9.78|10.42|9.43|10.86|9.82|10.37|9.38|0
1625829600000|2021-07-09 11:20:00|10.51|9.51|10.46|9.46|10.75|9.73|10.46|9.46|0
1625829900000|2021-07-09 11:25:00|10.51|9.51|10.89|9.85|10.89|9.85|10.41|9.42|0
1625830200000|2021-07-09 11:30:00|10.84|9.81|10.3|9.32|11.23|10.16|9.93|8.99|0
1625830500000|2021-07-09 11:35:00|10.26|9.28|10.39|9.4|10.58|9.58|10.21|9.24|0
1625830800000|2021-07-09 11:40:00|10.34|9.36|9.56|8.65|10.63|9.62|9.56|8.65|0
1625831100000|2021-07-09 11:45:00|9.58|8.67|9.46|8.56|9.74|8.81|9.24|8.36|0
1625831400000|2021-07-09 11:50:00|9.5|8.6|9.49|8.59|9.54|8.63|9.39|8.49|0
1625831700000|2021-07-09 11:55:00|9.52|8.61|9.51|8.6|9.58|8.67|9.4|8.51|0
1625832000000|2021-07-09 12:00:00|9.35|8.46|9.44|8.54|9.44|8.54|9.22|8.34|0
1625832300000|2021-07-09 12:05:00|9.39|8.5|9.56|8.65|9.61|8.7|9.39|8.5|0
1625832600000|2021-07-09 12:10:00|9.52|8.61|9.38|8.49|9.56|8.65|9.34|8.45|0
1625832900000|2021-07-09 12:15:00|9.34|8.45|9.6|8.68|9.64|8.72|9.33|8.45|0
1625833200000|2021-07-09 12:20:00|9.64|8.72|9.37|8.47|9.64|8.72|9.32|8.44|0
1625833500000|2021-07-09 12:25:00|9.35|8.46|9.45|8.55|9.63|8.72|9.28|8.39|0
1625833800000|2021-07-09 12:30:00|9.4|8.51|9.44|8.54|9.62|8.71|9.36|8.46|0
1625834100000|2021-07-09 12:35:00|9.49|8.58|9.66|8.74|9.84|8.91|9.49|8.58|0
1625834400000|2021-07-09 12:40:00|9.61|8.7|9.88|8.94|9.98|9.03|9.61|8.7|0
1625834700000|2021-07-09 12:45:00|9.93|8.98|9.83|8.89|10.07|9.11|9.78|8.85|0
1625835000000|2021-07-09 12:50:00|9.87|8.93|9.78|8.85|10.01|9.06|9.73|8.81|0
1625835300000|2021-07-09 12:55:00|9.82|8.89|9.86|8.92|9.96|9.01|9.77|8.84|0
1625835600000|2021-07-09 13:00:00|9.91|8.96|9.81|8.87|9.91|8.96|9.68|8.76|0
1625835900000|2021-07-09 13:05:00|9.83|8.9|10.03|9.08|10.03|9.08|9.81|8.87|0
1625836200000|2021-07-09 13:10:00|9.99|9.04|10.26|9.29|10.31|9.33|9.99|9.04|0
1625836500000|2021-07-09 13:15:00|10.31|9.28|10.16|9.19|10.31|9.33|10.11|9.15|0
1625836800000|2021-07-09 13:20:00|10.21|9.24|10.11|9.14|10.3|9.32|10.06|9.1|0
1625837100000|2021-07-09 13:25:00|10.08|9.12|10.05|9.1|10.15|9.18|9.92|8.97|0
1625837400000|2021-07-09 13:30:00|9.96|9.01|9.91|8.96|10.43|9.44|9.45|8.55|0
1625837700000|2021-07-09 13:35:00|9.95|9.01|9.12|8.25|10.28|9.3|8.77|7.94|0
1625838000000|2021-07-09 13:40:00|9.17|8.29|8|7.2|9.21|8.33|7.97|7.17|0
1625838300000|2021-07-09 13:45:00|7.93|7.13|8.07|7.27|8.35|7.55|7.93|7.13|0
1625838600000|2021-07-09 13:50:00|8|7.2|7.77|6.97|8.04|7.24|7.73|6.93|0
1625838900000|2021-07-09 13:55:00|7.81|7.01|7.65|6.85|7.95|7.15|7.58|6.78|0
1625839200000|2021-07-09 14:00:00|7.55|6.75|6.95|6.15|7.55|6.75|6.95|6.15|0
1625839500000|2021-07-09 14:05:00|6.92|6.12|7.65|6.85|8.37|7.57|6.85|6.05|0
1625839800000|2021-07-09 14:10:00|7.61|6.81|7.64|6.84|7.64|6.84|7.4|6.6|0
1625840100000|2021-07-09 14:15:00|7.6|6.8|7.18|6.38|7.6|6.8|7.18|6.38|0
1625840400000|2021-07-09 14:20:00|7.21|6.41|6.91|6.11|7.21|6.41|6.88|6.08|0
1625840700000|2021-07-09 14:25:00|6.87|6.07|6.71|5.91|7.34|6.54|6.58|5.78|0
1625841000000|2021-07-09 14:30:00|6.68|5.88|6.94|6.14|7.01|6.21|6.64|5.84|0
1625841300000|2021-07-09 14:35:00|6.9|6.1|6.77|5.97|6.94|6.14|6.6|5.8|0
1625841600000|2021-07-09 14:40:00|6.73|5.93|6.73|5.93|6.9|6.1|6.66|5.86|0
1625841900000|2021-07-09 14:45:00|6.69|5.89|6.62|5.82|6.79|5.99|6.53|5.73|0
1625842200000|2021-07-09 14:50:00|6.59|5.79|6.37|5.57|6.65|5.85|6.37|5.57|0
1625842500000|2021-07-09 14:55:00|6.33|5.53|6.78|5.98|6.81|6.01|6.33|5.53|0
1625842800000|2021-07-09 15:00:00|6.74|5.94|6.58|5.78|6.74|5.94|6.48|5.68|0
1625843100000|2021-07-09 15:05:00|6.55|5.75|6.32|5.52|6.55|5.75|6.32|5.52|0
1625843400000|2021-07-09 15:10:00|6.35|5.55|6.47|5.67|6.54|5.74|6.35|5.55|0
1625843700000|2021-07-09 15:15:00|6.5|5.7|6.28|5.48|6.57|5.77|6.25|5.45|0
1625844000000|2021-07-09 15:20:00|6.25|5.45|6.09|5.29|6.28|5.48|6.09|5.29|0
1625844300000|2021-07-09 15:25:00|6.06|5.26|5.94|5.14|6.06|5.26|5.79|4.99|0
1625844600000|2021-07-09 15:30:00|5.91|5.11|5.76|4.96|5.91|5.11|5.73|4.93|0
1625844900000|2021-07-09 15:35:00|5.73|4.93|5.61|4.81|5.73|4.93|5.5|4.7|0
1625845200000|2021-07-09 15:40:00|5.59|4.79|5.59|4.79|6.01|5.21|5.36|4.56|0
1625845500000|2021-07-09 15:45:00|5.57|4.77|5.79|4.99|5.79|4.99|5.51|4.71|0
1625845800000|2021-07-09 15:50:00|5.76|4.96|5.22|4.42|5.76|4.96|5.14|4.34|0
1625846100000|2021-07-09 15:55:00|5.24|4.44|5.49|4.69|5.57|4.77|5.16|4.36|0
1625846400000|2021-07-09 16:00:00|5.46|4.66|5.32|4.52|5.46|4.66|5.24|4.44|0
1625846700000|2021-07-09 16:05:00|5.29|4.49|5.31|4.51|5.34|4.54|5.23|4.43|0
1625847000000|2021-07-09 16:10:00|5.34|4.54|5.33|4.53|5.39|4.59|5.31|4.51|0
1625847300000|2021-07-09 16:15:00|5.31|4.51|5.3|4.5|5.36|4.56|5.25|4.45|0
1625847600000|2021-07-09 16:20:00|5.33|4.53|5.49|4.69|5.55|4.75|5.33|4.53|0
1625847900000|2021-07-09 16:25:00|5.52|4.72|5.52|4.72|5.57|4.77|5.46|4.66|0
1625848200000|2021-07-09 16:30:00|5.51|4.71|5.45|4.65|5.57|4.77|5.45|4.65|0
1625848500000|2021-07-09 16:35:00|5.48|4.68|5.31|4.51|5.48|4.68|5.31|4.51|0
1625848800000|2021-07-09 16:40:00|5.28|4.48|5.09|4.29|5.31|4.51|5.07|4.27|0
1625849100000|2021-07-09 16:45:00|5.12|4.32|5.2|4.4|5.2|4.4|5.04|4.24|0
1625849400000|2021-07-09 16:50:00|5.17|4.37|5.22|4.42|5.22|4.42|5.14|4.34|0
1625849700000|2021-07-09 16:55:00|5.21|4.41|5.29|4.49|5.35|4.55|5.19|4.39|0
1625850000000|2021-07-09 17:00:00|5.27|4.47|5.24|4.44|5.32|4.52|5.21|4.41|0
1625850300000|2021-07-09 17:05:00|5.21|4.41|5.54|4.74|5.54|4.74|5.21|4.41|0
1625850600000|2021-07-09 17:10:00|5.51|4.71|5.47|4.67|5.53|4.73|5.42|4.62|0
1625850900000|2021-07-09 17:15:00|5.45|4.65|5.36|4.56|5.47|4.67|5.33|4.53|0
1625851200000|2021-07-09 17:20:00|5.33|4.53|5.33|4.53|5.41|4.61|5.28|4.48|0
1625851500000|2021-07-09 17:25:00|5.3|4.5|5.24|4.44|5.33|4.53|5.24|4.44|0
1625851800000|2021-07-09 17:30:00|5.21|4.41|5.29|4.49|5.29|4.49|5.19|4.39|0
1625852100000|2021-07-09 17:35:00|5.32|4.52|5.21|4.41|5.37|4.57|5.18|4.38|0
1625852400000|2021-07-09 17:40:00|5.18|4.38|5.12|4.32|5.18|4.38|5.07|4.27|0
1625852700000|2021-07-09 17:45:00|5.1|4.3|5.2|4.4|5.23|4.43|5.1|4.3|0
1625853000000|2021-07-09 17:50:00|5.22|4.42|5.11|4.31|5.25|4.45|5.09|4.29|0
1625853300000|2021-07-09 17:55:00|5.09|4.29|5.08|4.28|5.19|4.39|5.06|4.26|0
1625853600000|2021-07-09 18:00:00|5.06|4.26|5.08|4.28|5.08|4.28|5|4.2|0
1625853900000|2021-07-09 18:05:00|5.05|4.25|5.02|4.22|5.05|4.25|4.97|4.17|0
1625854200000|2021-07-09 18:10:00|5|4.2|5.07|4.27|5.07|4.27|4.97|4.17|0
1625854500000|2021-07-09 18:15:00|5.04|4.24|4.91|4.11|5.04|4.24|4.91|4.11|0
1625854800000|2021-07-09 18:20:00|4.94|4.14|4.88|4.08|5.01|4.21|4.88|4.08|0
1625855100000|2021-07-09 18:25:00|4.85|4.05|4.88|4.08|4.88|4.08|4.83|4.03|0
1625855400000|2021-07-09 18:30:00|4.85|4.05|4.82|4.02|4.93|4.13|4.8|4|0
1625855700000|2021-07-09 18:35:00|4.8|4|4.69|3.89|4.8|4|4.67|3.87|0
1625856000000|2021-07-09 18:40:00|4.72|3.92|4.67|3.87|4.72|3.92|4.67|3.87|0
1625856300000|2021-07-09 18:45:00|4.66|3.86|4.64|3.84|4.69|3.89|4.63|3.83|0
1625856600000|2021-07-09 18:50:00|4.63|3.83|4.56|3.76|4.66|3.86|4.49|3.69|0
1625856900000|2021-07-09 18:55:00|4.58|3.78|4.44|3.64|4.58|3.78|4.37|3.57|0
1625857200000|2021-07-09 19:00:00|4.42|3.62|4.6|3.8|4.6|3.8|4.37|3.57|0
1625857500000|2021-07-09 19:05:00|4.58|3.78|4.45|3.65|4.6|3.8|4.41|3.61|0
1625857800000|2021-07-09 19:10:00|4.43|3.63|4.45|3.65|4.48|3.68|4.41|3.61|0
1625858100000|2021-07-09 19:15:00|4.43|3.63|4.33|3.53|4.45|3.65|4.31|3.51|0
1625858400000|2021-07-09 19:20:00|4.35|3.55|4.54|3.74|4.54|3.74|4.35|3.55|0
1625858700000|2021-07-09 19:25:00|4.51|3.71|4.42|3.62|4.51|3.71|4.39|3.59|0
1625859000000|2021-07-09 19:30:00|4.44|3.64|4.74|3.94|4.84|4.04|4.39|3.59|0
1625859300000|2021-07-09 19:35:00|4.72|3.92|4.69|3.89|4.77|3.97|4.67|3.87|0
1625859600000|2021-07-09 19:40:00|4.72|3.92|4.91|4.11|4.91|4.11|4.64|3.84|0
1625859900000|2021-07-09 19:45:00|4.93|4.13|4.68|3.88|4.96|4.16|4.66|3.86|0
1625860200000|2021-07-09 19:50:00|4.59|3.79|4.54|3.74|4.75|3.95|4.49|3.69|0
1625860500000|2021-07-09 19:55:00|4.58|3.78|4.8|4|4.92|4.12|4.58|3.78|0
1625860800000|2021-07-09 20:00:00|4.7|3.9|4.79|3.99|4.9|4.1|4.7|3.9|0
1625861100000|2021-07-09 20:05:00|4.97|4.17|4.96|4.16|4.97|4.17|4.91|4.11|0
1625861400000|2021-07-09 20:10:00|4.94|4.14|4.86|4.06|4.96|4.16|4.86|4.06|0
1626073500000|2021-07-12 07:05:00|3.14|2.34|3.21|2.41|3.29|2.49|3.14|2.34|0
1626073800000|2021-07-12 07:10:00|3.2|2.4|3.13|2.33|3.26|2.46|3.11|2.31|0
1626074100000|2021-07-12 07:15:00|3.12|2.32|3.59|2.79|3.6|2.8|3.08|2.28|0
1626074400000|2021-07-12 07:20:00|3.58|2.78|3.81|3.01|3.81|3.01|3.56|2.76|0
1626074700000|2021-07-12 07:25:00|3.79|2.99|4.12|3.32|4.12|3.32|3.71|2.91|0
1626075000000|2021-07-12 07:30:00|4.15|3.35|4.14|3.34|4.19|3.39|4.1|3.3|0
1626075300000|2021-07-12 07:35:00|4.12|3.32|4.6|3.8|4.6|3.8|4.07|3.27|0
1626075600000|2021-07-12 07:40:00|4.58|3.78|4.65|3.85|4.76|3.96|4.57|3.77|0
1626075900000|2021-07-12 07:45:00|4.68|3.88|4.72|3.92|5|4.2|4.67|3.87|0
1626076200000|2021-07-12 07:50:00|4.75|3.95|5.31|4.51|5.37|4.57|4.16|3.36|0
1626076500000|2021-07-12 07:55:00|5.34|4.54|5.11|4.31|5.34|4.54|5.02|4.22|0
1626076800000|2021-07-12 08:00:00|5.13|4.33|4.77|3.97|5.18|4.38|4.74|3.94|0
1626077100000|2021-07-12 08:05:00|4.75|3.95|4.33|3.53|4.77|3.97|4.31|3.51|0
1626077400000|2021-07-12 08:10:00|4.31|3.51|4.28|3.48|4.38|3.58|4.19|3.39|0
1626077700000|2021-07-12 08:15:00|4.25|3.45|4.22|3.42|4.32|3.52|4.2|3.4|0
1626078000000|2021-07-12 08:20:00|4.2|3.4|4.32|3.52|4.61|3.81|4.1|3.3|0
1626078300000|2021-07-12 08:25:00|4.3|3.5|4.35|3.55|4.42|3.62|4.29|3.49|0
1626078600000|2021-07-12 08:30:00|4.36|3.56|4.33|3.53|4.41|3.61|4.29|3.49|0
1626078900000|2021-07-12 08:35:00|4.31|3.51|4.3|3.5|4.38|3.58|4.23|3.43|0
1626079200000|2021-07-12 08:40:00|4.33|3.53|4.23|3.43|4.42|3.62|4.23|3.43|0
1626079500000|2021-07-12 08:45:00|4.24|3.44|4.1|3.3|4.32|3.52|4.1|3.3|0
1626079800000|2021-07-12 08:50:00|4.13|3.33|4.12|3.32|4.22|3.42|4.1|3.3|0
1626080100000|2021-07-12 08:55:00|4.14|3.34|4.11|3.31|4.19|3.39|4.05|3.25|0
1626080400000|2021-07-12 09:00:00|4.09|3.29|4.27|3.47|4.3|3.5|4.09|3.29|0
1626080700000|2021-07-12 09:05:00|4.25|3.45|4.34|3.54|4.39|3.59|4.22|3.42|0
1626081000000|2021-07-12 09:10:00|4.36|3.56|4.26|3.46|4.48|3.68|4.24|3.44|0
1626081300000|2021-07-12 09:15:00|4.31|3.51|4.42|3.62|4.45|3.65|4.26|3.46|0
1626081600000|2021-07-12 09:20:00|4.4|3.6|4.47|3.67|4.62|3.82|4.4|3.6|0
1626081900000|2021-07-12 09:25:00|4.48|3.68|4.46|3.66|4.67|3.87|4.41|3.61|0
1626082200000|2021-07-12 09:30:00|4.45|3.65|4.19|3.39|4.49|3.69|4.19|3.39|0
1626082500000|2021-07-12 09:35:00|4.21|3.41|4.16|3.36|4.26|3.46|4.14|3.34|0
1626082800000|2021-07-12 09:40:00|4.18|3.38|4.39|3.59|4.39|3.59|4.18|3.38|0
1626083100000|2021-07-12 09:45:00|4.42|3.62|4.39|3.59|4.49|3.69|4.37|3.57|0
1626083400000|2021-07-12 09:50:00|4.36|3.56|4.28|3.48|4.46|3.66|4.28|3.48|0
1626083700000|2021-07-12 09:55:00|4.31|3.51|4.37|3.57|4.42|3.62|4.28|3.48|0
1626084000000|2021-07-12 10:00:00|4.35|3.55|4.32|3.52|4.5|3.7|4.27|3.47|0
1626084300000|2021-07-12 10:05:00|4.34|3.54|4.59|3.79|4.59|3.79|4.34|3.54|0
1626084600000|2021-07-12 10:10:00|4.6|3.8|5.01|4.21|5.06|4.26|4.59|3.79|0
1626084900000|2021-07-12 10:15:00|5.03|4.23|4.78|3.98|5.03|4.23|4.73|3.93|0
1626085200000|2021-07-12 10:20:00|4.76|3.96|4.91|4.11|5|4.2|4.76|3.96|0
1626085500000|2021-07-12 10:25:00|4.94|4.14|4.74|3.94|4.94|4.14|4.69|3.89|0
1626085800000|2021-07-12 10:30:00|4.72|3.92|4.61|3.81|4.9|4.1|4.59|3.79|0
1626086100000|2021-07-12 10:35:00|4.58|3.78|4.7|3.9|4.76|3.96|4.5|3.7|0
1626086400000|2021-07-12 10:40:00|4.73|3.93|4.58|3.78|4.73|3.93|4.5|3.7|0
1626086700000|2021-07-12 10:45:00|4.57|3.77|4.59|3.79|4.83|4.03|4.54|3.74|0
1626087000000|2021-07-12 10:50:00|4.61|3.81|4.63|3.83|4.72|3.92|4.61|3.81|0
1626087300000|2021-07-12 10:55:00|4.66|3.86|4.89|4.09|4.92|4.12|4.6|3.8|0
1626087600000|2021-07-12 11:00:00|4.81|4.01|4.54|3.74|4.81|4.01|4.42|3.62|0
1626087900000|2021-07-12 11:05:00|4.52|3.72|4.31|3.51|4.52|3.72|4.24|3.44|0
1626088200000|2021-07-12 11:10:00|4.34|3.54|4.4|3.6|4.4|3.6|4.23|3.43|0
1626088500000|2021-07-12 11:15:00|4.39|3.59|4.35|3.55|4.43|3.63|4.23|3.43|0
1626088800000|2021-07-12 11:20:00|4.32|3.52|4.14|3.34|4.32|3.52|4.1|3.3|0
1626089100000|2021-07-12 11:25:00|4.13|3.33|4.05|3.25|4.17|3.37|4.03|3.23|0
1626089400000|2021-07-12 11:30:00|4.07|3.27|4.09|3.29|4.12|3.32|4.03|3.23|0
1626089700000|2021-07-12 11:35:00|4.11|3.31|3.93|3.13|4.14|3.34|3.9|3.1|0
1626090000000|2021-07-12 11:40:00|3.95|3.15|3.92|3.12|4.05|3.25|3.83|3.03|0
1626090300000|2021-07-12 11:45:00|3.94|3.14|3.85|3.05|3.99|3.19|3.85|3.05|0
1626090600000|2021-07-12 11:50:00|3.87|3.07|4|3.2|4.02|3.22|3.82|3.02|0
1626090900000|2021-07-12 11:55:00|4.02|3.22|4.06|3.26|4.09|3.29|4|3.2|0
1626091200000|2021-07-12 12:00:00|4.04|3.24|4.03|3.23|4.08|3.28|3.92|3.12|0
1626091500000|2021-07-12 12:05:00|4.01|3.21|4|3.2|4.03|3.23|3.98|3.18|0
1626091800000|2021-07-12 12:10:00|4.03|3.23|3.91|3.11|4.05|3.25|3.87|3.07|0
1626092100000|2021-07-12 12:15:00|3.93|3.13|3.86|3.06|3.95|3.15|3.86|3.06|0
1626092400000|2021-07-12 12:20:00|3.87|3.07|3.79|2.99|3.88|3.08|3.75|2.95|0
1626092700000|2021-07-12 12:25:00|3.78|2.98|3.76|2.96|3.85|3.05|3.76|2.96|0
1626093000000|2021-07-12 12:30:00|3.77|2.97|3.73|2.93|3.82|3.02|3.73|2.93|0
1626093300000|2021-07-12 12:35:00|3.75|2.95|3.75|2.95|3.75|2.95|3.71|2.91|0
1626093600000|2021-07-12 12:40:00|3.73|2.93|3.55|2.75|3.77|2.97|3.55|2.75|0
1626093900000|2021-07-12 12:45:00|3.58|2.78|3.59|2.79|3.6|2.8|3.49|2.69|0
1626094200000|2021-07-12 12:50:00|3.61|2.81|3.58|2.78|3.65|2.85|3.58|2.78|0
1626094500000|2021-07-12 12:55:00|3.57|2.77|3.38|2.58|3.57|2.77|3.38|2.58|0
1626094800000|2021-07-12 13:00:00|3.36|2.56|3.39|2.59|3.48|2.68|3.36|2.56|0
1626095100000|2021-07-12 13:05:00|3.37|2.57|3.37|2.57|3.49|2.69|3.37|2.57|0
1626095400000|2021-07-12 13:10:00|3.38|2.58|3.38|2.58|3.39|2.59|3.31|2.51|0
1626095700000|2021-07-12 13:15:00|3.4|2.6|3.44|2.64|3.5|2.7|3.4|2.6|0
1626096000000|2021-07-12 13:20:00|3.46|2.66|3.49|2.69|3.52|2.72|3.45|2.65|0
1626096300000|2021-07-12 13:25:00|3.47|2.67|3.33|2.53|3.47|2.67|3.33|2.53|0
1626096600000|2021-07-12 13:30:00|3.22|2.42|3.5|2.7|3.69|2.89|3.22|2.42|0
1626096900000|2021-07-12 13:35:00|3.48|2.68|3.34|2.54|3.56|2.76|3.06|2.26|0
1626097200000|2021-07-12 13:40:00|3.36|2.56|3.18|2.38|3.62|2.82|3.16|2.36|0
1626097500000|2021-07-12 13:45:00|3.14|2.34|3.12|2.32|3.31|2.51|3.09|2.29|0
1626097800000|2021-07-12 13:50:00|3.1|2.3|3.15|2.35|3.29|2.49|3.06|2.26|0
1626098100000|2021-07-12 13:55:00|3.17|2.37|2.95|2.15|3.17|2.37|2.95|2.15|0
1626098400000|2021-07-12 14:00:00|2.92|2.12|2.86|2.06|3.16|2.36|2.85|2.05|0
1626098700000|2021-07-12 14:05:00|2.85|2.05|2.78|1.98|2.95|2.15|2.7|1.9|0
1626099000000|2021-07-12 14:10:00|2.76|1.96|2.81|2.01|2.87|2.07|2.71|1.91|0
1626099300000|2021-07-12 14:15:00|2.84|2.04|2.66|1.86|2.84|2.04|2.66|1.86|0
1626099600000|2021-07-12 14:20:00|2.67|1.87|2.73|1.93|2.75|1.95|2.64|1.84|0
1626099900000|2021-07-12 14:25:00|2.72|1.92|2.59|1.79|2.73|1.93|2.59|1.79|0
1626100200000|2021-07-12 14:30:00|2.57|1.77|2.62|1.82|3.18|2.38|2.54|1.74|0
1626100500000|2021-07-12 14:35:00|2.61|1.81|2.61|1.81|2.64|1.84|2.57|1.77|0
1626100800000|2021-07-12 14:40:00|2.6|1.8|2.56|1.76|2.61|1.81|2.55|1.75|0
1626101100000|2021-07-12 14:45:00|2.58|1.78|2.71|1.91|2.74|1.94|2.56|1.76|0
1626101400000|2021-07-12 14:50:00|2.73|1.93|2.64|1.84|2.74|1.94|2.61|1.81|0
1626101700000|2021-07-12 14:55:00|2.66|1.86|2.61|1.81|2.66|1.86|2.55|1.75|0
1626102000000|2021-07-12 15:00:00|2.59|1.79|2.66|1.86|2.71|1.91|2.59|1.79|0
1626102300000|2021-07-12 15:05:00|2.65|1.85|2.63|1.83|2.66|1.86|2.57|1.77|0
1626102600000|2021-07-12 15:10:00|2.65|1.85|2.67|1.87|2.7|1.9|2.61|1.81|0
1626102900000|2021-07-12 15:15:00|2.66|1.86|2.61|1.81|2.69|1.89|2.61|1.81|0
1626103200000|2021-07-12 15:20:00|2.62|1.82|2.69|1.89|2.73|1.93|2.61|1.81|0
1626103500000|2021-07-12 15:25:00|2.71|1.91|2.52|1.72|2.77|1.97|2.5|1.7|0
1626103800000|2021-07-12 15:30:00|2.5|1.7|2.57|1.77|2.6|1.8|2.49|1.69|0
1626104100000|2021-07-12 15:35:00|2.56|1.76|2.61|1.81|2.68|1.88|2.54|1.74|0
1626104400000|2021-07-12 15:40:00|2.63|1.83|2.56|1.76|2.63|1.83|2.56|1.76|0
1626104700000|2021-07-12 15:45:00|2.55|1.75|2.53|1.73|2.56|1.76|2.47|1.67|0
1626105000000|2021-07-12 15:50:00|2.54|1.74|2.47|1.67|2.54|1.74|2.45|1.65|0
1626105300000|2021-07-12 15:55:00|2.45|1.65|2.36|1.56|2.45|1.65|2.36|1.56|0
1626105600000|2021-07-12 16:00:00|2.38|1.58|2.32|1.52|2.38|1.58|2.29|1.49|0
1626105900000|2021-07-12 16:05:00|2.3|1.5|2.4|1.6|2.41|1.61|2.3|1.5|0
1626106200000|2021-07-12 16:10:00|2.38|1.58|2.38|1.58|2.42|1.62|2.35|1.55|0
1626106500000|2021-07-12 16:15:00|2.39|1.59|2.32|1.52|2.39|1.59|2.29|1.49|0
1626106800000|2021-07-12 16:20:00|2.3|1.5|2.38|1.58|2.41|1.61|2.28|1.48|0
1626107100000|2021-07-12 16:25:00|2.37|1.57|2.38|1.58|2.41|1.61|2.36|1.56|0
1626107400000|2021-07-12 16:30:00|2.39|1.59|2.33|1.53|2.39|1.59|2.32|1.52|0
1626107700000|2021-07-12 16:35:00|2.32|1.52|2.36|1.56|2.39|1.59|2.32|1.52|0
1626108000000|2021-07-12 16:40:00|2.37|1.57|2.35|1.55|2.38|1.58|2.33|1.53|0
1626108300000|2021-07-12 16:45:00|2.34|1.54|2.32|1.52|2.37|1.57|2.31|1.51|0
1626108600000|2021-07-12 16:50:00|2.33|1.53|2.37|1.57|2.39|1.59|2.33|1.53|0
1626108900000|2021-07-12 16:55:00|2.39|1.59|2.34|1.54|2.43|1.63|2.34|1.54|0
1626109200000|2021-07-12 17:00:00|2.35|1.55|2.3|1.5|2.35|1.55|2.3|1.5|0
1626109500000|2021-07-12 17:05:00|2.29|1.49|2.32|1.52|2.36|1.56|2.28|1.48|0
1626109800000|2021-07-12 17:10:00|2.3|1.5|2.33|1.53|2.34|1.54|2.29|1.49|0
1626110100000|2021-07-12 17:15:00|2.31|1.51|2.31|1.51|2.35|1.55|2.3|1.5|0
1626110400000|2021-07-12 17:20:00|2.32|1.52|2.29|1.49|2.34|1.54|2.27|1.47|0
1626110700000|2021-07-12 17:25:00|2.31|1.51|2.24|1.44|2.31|1.51|2.24|1.44|0
1626111000000|2021-07-12 17:30:00|2.23|1.43|2.24|1.44|2.26|1.46|2.22|1.42|0
1626111300000|2021-07-12 17:35:00|2.23|1.43|2.21|1.41|2.23|1.43|2.18|1.38|0
1626111600000|2021-07-12 17:40:00|2.23|1.43|2.26|1.46|2.28|1.48|2.2|1.4|0
1626111900000|2021-07-12 17:45:00|2.25|1.45|2.34|1.54|2.35|1.55|2.25|1.45|0
1626112200000|2021-07-12 17:50:00|2.35|1.55|2.3|1.5|2.37|1.57|2.3|1.5|0
1626112500000|2021-07-12 17:55:00|2.29|1.49|2.28|1.48|2.31|1.51|2.28|1.48|0
1626112800000|2021-07-12 18:00:00|2.26|1.46|2.26|1.46|2.29|1.49|2.22|1.42|0
1626113100000|2021-07-12 18:05:00|2.25|1.45|2.19|1.39|2.25|1.45|2.18|1.38|0
1626113400000|2021-07-12 18:10:00|2.2|1.4|2.21|1.41|2.23|1.43|2.16|1.36|0
1626113700000|2021-07-12 18:15:00|2.22|1.42|2.17|1.37|2.22|1.42|2.15|1.35|0
1626114000000|2021-07-12 18:20:00|2.16|1.36|2.1|1.3|2.17|1.37|2.09|1.29|0
1626114300000|2021-07-12 18:25:00|2.09|1.29|2.05|1.25|2.1|1.3|2.05|1.25|0
1626114600000|2021-07-12 18:30:00|2.04|1.24|2.02|1.22|2.04|1.24|1.99|1.19|0
1626114900000|2021-07-12 18:35:00|2.03|1.23|2.07|1.27|2.07|1.27|2.01|1.21|0
1626115200000|2021-07-12 18:40:00|2.05|1.25|2.07|1.27|2.07|1.27|2.03|1.23|0
1626115500000|2021-07-12 18:45:00|2.06|1.26|2.12|1.32|2.12|1.32|2.05|1.25|0
1626115800000|2021-07-12 18:50:00|2.11|1.31|2.09|1.29|2.11|1.31|2.06|1.26|0
1626116100000|2021-07-12 18:55:00|2.08|1.28|2.08|1.28|2.09|1.29|2.03|1.23|0
1626116400000|2021-07-12 19:00:00|2.06|1.26|2.12|1.32|2.12|1.32|2.04|1.24|0
1626116700000|2021-07-12 19:05:00|2.11|1.31|2.04|1.24|2.12|1.32|2.03|1.23|0
1626117000000|2021-07-12 19:10:00|2.03|1.23|2.02|1.22|2.04|1.24|1.97|1.17|0
1626117300000|2021-07-12 19:15:00|2|1.2|1.97|1.17|2|1.2|1.95|1.15|0
1626117600000|2021-07-12 19:20:00|1.98|1.18|1.95|1.15|2|1.2|1.93|1.13|0
1626117900000|2021-07-12 19:25:00|1.94|1.14|1.91|1.11|1.95|1.15|1.9|1.1|0
1626118200000|2021-07-12 19:30:00|1.92|1.12|1.95|1.15|2|1.2|1.9|1.1|0
1626118500000|2021-07-12 19:35:00|1.94|1.14|2.02|1.22|2.02|1.22|1.91|1.11|0
1626118800000|2021-07-12 19:40:00|2.01|1.21|1.98|1.18|2.01|1.21|1.95|1.15|0
1626119100000|2021-07-12 19:45:00|1.97|1.17|1.94|1.14|2.02|1.22|1.93|1.13|0
1626119400000|2021-07-12 19:50:00|1.84|1.04|1.92|1.12|2.02|1.22|1.84|1.04|0
1626119700000|2021-07-12 19:55:00|1.91|1.11|1.93|1.13|2.01|1.21|1.91|1.11|0
1626120000000|2021-07-12 20:00:00|1.87|1.07|1.88|1.08|1.94|1.14|1.84|1.04|0
1626120300000|2021-07-12 20:05:00|1.89|1.09|1.87|1.07|1.91|1.11|1.86|1.06|0
1626120600000|2021-07-12 20:10:00|1.86|1.06|1.9|1.1|1.9|1.1|1.84|1.04|0
1626120900000|2021-07-12 20:15:00|2|1|2.1|1.1|2.16|1.16|2|1|0
1626121200000|2021-07-12 20:20:00|2.09|1.09|2.08|1.08|2.09|1.09|2.06|1.06|0
1626121500000|2021-07-12 20:25:00|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1626121800000|2021-07-12 20:30:00|2.06|1.06|2.01|1.01|2.06|1.06|2.01|1.01|0
1626122100000|2021-07-12 20:35:00|2.02|1.02|2.03|1.03|2.03|1.03|2|1|0
1626122400000|2021-07-12 20:40:00|2|1|2.05|1.05|2.05|1.05|2|1|0
1626122700000|2021-07-12 20:45:00|2.04|1.04|2.1|1.1|2.1|1.1|2.03|1.03|0
1626123000000|2021-07-12 20:50:00|2.09|1.09|2.1|1.1|2.11|1.11|2.08|1.08|0
1626123300000|2021-07-12 20:55:00|2.08|1.08|2.11|1.11|2.12|1.12|2.08|1.08|0
1626123600000|2021-07-12 21:00:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1626123900000|2021-07-12 21:05:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1626124200000|2021-07-12 21:10:00|2.09|1.09|2.09|1.09|2.09|1.09|2.07|1.07|0
1626124500000|2021-07-12 21:15:00|2.1|1.1|2.09|1.09|2.12|1.12|2.07|1.07|0
1626124800000|2021-07-12 21:20:00|2.08|1.08|2.1|1.1|2.11|1.11|2.08|1.08|0
1626125100000|2021-07-12 21:25:00|2.09|1.09|2.09|1.09|2.11|1.11|2.09|1.09|0
1626125400000|2021-07-12 21:30:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1626126000000|2021-07-12 21:40:00|2.07|1.07|2.06|1.06|2.08|1.08|2.05|1.05|0
1626126300000|2021-07-12 21:45:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1626126600000|2021-07-12 21:50:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1626126900000|2021-07-12 21:55:00|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1626127200000|2021-07-12 22:00:00|2.02|1.02|2.03|1.03|2.07|1.07|2.01|1.01|0
1626127500000|2021-07-12 22:05:00|2.04|1.04|2.06|1.06|2.07|1.07|2.04|1.04|0
1626127800000|2021-07-12 22:10:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1626128100000|2021-07-12 22:15:00|2.05|1.05|2.06|1.06|2.06|1.06|2.03|1.03|0
1626128400000|2021-07-12 22:20:00|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1626128700000|2021-07-12 22:25:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1626129000000|2021-07-12 22:30:00|2.05|1.05|2.07|1.07|2.08|1.08|2.05|1.05|0
1626129300000|2021-07-12 22:35:00|2.08|1.08|2.09|1.09|2.09|1.09|2.07|1.07|0
1626129600000|2021-07-12 22:40:00|2.1|1.1|2.07|1.07|2.1|1.1|2.07|1.07|0
1626129900000|2021-07-12 22:45:00|2.08|1.08|2.08|1.08|2.08|1.08|2.07|1.07|0
1626130200000|2021-07-12 22:50:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1626130500000|2021-07-12 22:55:00|2.1|1.1|2.11|1.11|2.12|1.12|2.09|1.09|0
1626130800000|2021-07-12 23:00:00|2.09|1.09|2.07|1.07|2.12|1.12|2.07|1.07|0
1626131100000|2021-07-12 23:05:00|2.08|1.08|2.08|1.08|2.08|1.08|2.05|1.05|0
1626131400000|2021-07-12 23:10:00|2.07|1.07|2.07|1.07|2.09|1.09|2.07|1.07|0
1626131700000|2021-07-12 23:15:00|2.06|1.06|2.04|1.04|2.06|1.06|2.03|1.03|0
1626132000000|2021-07-12 23:20:00|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1626132300000|2021-07-12 23:25:00|2.04|1.04|2.04|1.04|2.06|1.06|2.04|1.04|0
1626132600000|2021-07-12 23:30:00|2.03|1.03|2|1|2.04|1.04|2|1|0
1626132900000|2021-07-12 23:35:00|1.99|0.99|1.98|0.98|2|1|1.98|0.98|0
1626133200000|2021-07-12 23:40:00|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1626133500000|2021-07-12 23:45:00|1.98|0.98|1.97|0.97|1.98|0.98|1.96|0.96|0
1626133800000|2021-07-12 23:50:00|1.95|0.95|1.9|0.9|1.97|0.97|1.89|0.89|0
1626134100000|2021-07-12 23:55:00|1.89|0.89|1.9|0.9|1.92|0.92|1.89|0.89|0
1626134400000|2021-07-13 00:00:00|1.92|0.92|1.94|0.94|1.96|0.96|1.88|0.88|0
1626134700000|2021-07-13 00:05:00|1.93|0.93|1.89|0.89|1.94|0.94|1.88|0.88|0
1626135000000|2021-07-13 00:10:00|1.88|0.88|1.89|0.89|1.9|0.9|1.87|0.87|0
1626135300000|2021-07-13 00:15:00|1.88|0.88|1.9|0.9|1.91|0.91|1.86|0.86|0
1626135600000|2021-07-13 00:20:00|1.91|0.91|1.9|0.9|1.92|0.92|1.89|0.89|0
1626135900000|2021-07-13 00:25:00|1.91|0.91|1.9|0.9|1.91|0.91|1.86|0.86|0
1626136200000|2021-07-13 00:30:00|1.89|0.89|1.87|0.87|1.9|0.9|1.86|0.86|0
1626136500000|2021-07-13 00:35:00|1.88|0.88|1.88|0.88|1.88|0.88|1.86|0.86|0
1626136800000|2021-07-13 00:40:00|1.87|0.87|1.86|0.86|1.87|0.87|1.85|0.85|0
1626137100000|2021-07-13 00:45:00|1.85|0.85|1.84|0.84|1.85|0.85|1.82|0.82|0
1626137400000|2021-07-13 00:50:00|1.85|0.85|1.84|0.84|1.85|0.85|1.83|0.83|0
1626137700000|2021-07-13 00:55:00|1.85|0.85|1.85|0.85|1.87|0.87|1.84|0.84|0
1626138000000|2021-07-13 01:00:00|1.84|0.84|1.88|0.88|1.91|0.91|1.84|0.84|0
1626138300000|2021-07-13 01:05:00|1.87|0.87|1.9|0.9|1.91|0.91|1.87|0.87|0
1626138600000|2021-07-13 01:10:00|1.91|0.91|1.94|0.94|1.94|0.94|1.9|0.9|0
1626138900000|2021-07-13 01:15:00|1.93|0.93|1.89|0.89|1.93|0.93|1.89|0.89|0
1626139200000|2021-07-13 01:20:00|1.88|0.88|1.89|0.89|1.91|0.91|1.88|0.88|0
1626139500000|2021-07-13 01:25:00|1.9|0.9|1.94|0.94|1.94|0.94|1.88|0.88|0
1626139800000|2021-07-13 01:30:00|1.95|0.95|1.99|0.99|2.04|1.04|1.95|0.95|0
1626140100000|2021-07-13 01:35:00|1.98|0.98|1.95|0.95|2|1|1.94|0.94|0
1626140400000|2021-07-13 01:40:00|1.96|0.96|1.98|0.98|2.01|1.01|1.96|0.96|0
1626140700000|2021-07-13 01:45:00|1.97|0.97|1.96|0.96|1.99|0.99|1.96|0.96|0
1626141000000|2021-07-13 01:50:00|1.97|0.97|1.92|0.92|1.97|0.97|1.92|0.92|0
1626141300000|2021-07-13 01:55:00|1.91|0.91|1.85|0.85|1.91|0.91|1.84|0.84|0
1626141600000|2021-07-13 02:00:00|1.84|0.84|1.89|0.89|1.89|0.89|1.84|0.84|0
1626141900000|2021-07-13 02:05:00|1.88|0.88|1.92|0.92|1.92|0.92|1.87|0.87|0
1626142200000|2021-07-13 02:10:00|1.91|0.91|1.89|0.89|1.92|0.92|1.89|0.89|0
1626142500000|2021-07-13 02:15:00|1.88|0.88|1.87|0.87|1.88|0.88|1.86|0.86|0
1626142800000|2021-07-13 02:20:00|1.86|0.86|1.9|0.9|1.9|0.9|1.86|0.86|0
1626143100000|2021-07-13 02:25:00|1.92|0.92|1.93|0.93|1.93|0.93|1.91|0.91|0
1626143400000|2021-07-13 02:30:00|1.92|0.92|1.89|0.89|1.92|0.92|1.89|0.89|0
1626143700000|2021-07-13 02:35:00|1.9|0.9|1.85|0.85|1.9|0.9|1.85|0.85|0
1626144000000|2021-07-13 02:40:00|1.84|0.84|1.88|0.88|1.88|0.88|1.84|0.84|0
1626144300000|2021-07-13 02:45:00|1.87|0.87|1.87|0.87|1.89|0.89|1.87|0.87|0
1626144600000|2021-07-13 02:50:00|1.88|0.88|1.86|0.86|1.88|0.88|1.86|0.86|0
1626144900000|2021-07-13 02:55:00|1.87|0.87|1.88|0.88|1.88|0.88|1.86|0.86|0
1626145200000|2021-07-13 03:00:00|1.87|0.87|1.86|0.86|1.88|0.88|1.84|0.84|0
1626145500000|2021-07-13 03:05:00|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1626145800000|2021-07-13 03:10:00|1.87|0.87|1.87|0.87|1.87|0.87|1.85|0.85|0
1626146100000|2021-07-13 03:15:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1626146400000|2021-07-13 03:20:00|1.86|0.86|1.84|0.84|1.86|0.86|1.83|0.83|0
1626146700000|2021-07-13 03:25:00|1.83|0.83|1.82|0.82|1.84|0.84|1.82|0.82|0
1626147000000|2021-07-13 03:30:00|1.83|0.83|1.84|0.84|1.85|0.85|1.82|0.82|0
1626147300000|2021-07-13 03:35:00|1.82|0.82|1.84|0.84|1.85|0.85|1.82|0.82|0
1626147600000|2021-07-13 03:40:00|1.85|0.85|1.87|0.87|1.87|0.87|1.85|0.85|0
1626147900000|2021-07-13 03:45:00|1.88|0.88|1.87|0.87|1.88|0.88|1.86|0.86|0
1626148200000|2021-07-13 03:50:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1626148500000|2021-07-13 03:55:00|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1626148800000|2021-07-13 04:00:00|1.86|0.86|1.88|0.88|1.88|0.88|1.85|0.85|0
1626149100000|2021-07-13 04:05:00|1.87|0.87|1.86|0.86|1.87|0.87|1.85|0.85|0
1626149400000|2021-07-13 04:10:00|1.85|0.85|1.87|0.87|1.87|0.87|1.85|0.85|0
1626149700000|2021-07-13 04:15:00|1.86|0.86|1.83|0.83|1.87|0.87|1.83|0.83|0
1626150000000|2021-07-13 04:20:00|1.84|0.84|1.84|0.84|1.85|0.85|1.82|0.82|0
1626150300000|2021-07-13 04:25:00|1.85|0.85|1.84|0.84|1.85|0.85|1.83|0.83|0
1626150600000|2021-07-13 04:30:00|1.83|0.83|1.83|0.83|1.85|0.85|1.83|0.83|0
1626150900000|2021-07-13 04:35:00|1.84|0.84|1.84|0.84|1.85|0.85|1.83|0.83|0
1626151200000|2021-07-13 04:40:00|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1626151500000|2021-07-13 04:45:00|1.84|0.84|1.84|0.84|1.85|0.85|1.83|0.83|0
1626151800000|2021-07-13 04:50:00|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1626152100000|2021-07-13 04:55:00|1.84|0.84|1.84|0.84|1.85|0.85|1.83|0.83|0
1626152400000|2021-07-13 05:00:00|1.83|0.83|1.84|0.84|1.85|0.85|1.82|0.82|0
1626152700000|2021-07-13 05:05:00|1.85|0.85|1.87|0.87|1.88|0.88|1.84|0.84|0
1626153000000|2021-07-13 05:10:00|1.86|0.86|1.87|0.87|1.88|0.88|1.85|0.85|0
1626153300000|2021-07-13 05:15:00|1.86|0.86|1.84|0.84|1.87|0.87|1.84|0.84|0
1626153600000|2021-07-13 05:20:00|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1626153900000|2021-07-13 05:25:00|1.85|0.85|1.86|0.86|1.87|0.87|1.85|0.85|0
1626154200000|2021-07-13 05:30:00|1.85|0.85|1.81|0.81|1.85|0.85|1.81|0.81|0
1626154500000|2021-07-13 05:35:00|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1626154800000|2021-07-13 05:40:00|1.81|0.81|1.82|0.82|1.83|0.83|1.81|0.81|0
1626155100000|2021-07-13 05:45:00|1.81|0.81|1.84|0.84|1.85|0.85|1.81|0.81|0
1626155400000|2021-07-13 05:50:00|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1626155700000|2021-07-13 05:55:00|1.85|0.85|1.86|0.86|1.87|0.87|1.84|0.84|0
1626156000000|2021-07-13 06:00:00|1.85|0.85|1.85|0.85|1.89|0.89|1.82|0.82|0
1626156300000|2021-07-13 06:05:00|1.84|0.84|2.08|1.08|2.08|1.08|1.84|0.84|0
1626156600000|2021-07-13 06:10:00|2.07|1.07|2.11|1.11|2.13|1.13|2.07|1.07|0
1626156900000|2021-07-13 06:15:00|2.1|1.1|2.11|1.11|2.12|1.12|2.08|1.08|0
1626157200000|2021-07-13 06:20:00|2.12|1.12|2.07|1.07|2.13|1.13|2.07|1.07|0
1626157500000|2021-07-13 06:25:00|2.08|1.08|2.11|1.11|2.13|1.13|2.07|1.07|0
1626157800000|2021-07-13 06:30:00|2.1|1.1|2.1|1.1|2.13|1.13|2.09|1.09|0
1626158100000|2021-07-13 06:35:00|2.08|1.08|2.1|1.1|2.11|1.11|2.07|1.07|0
1626158400000|2021-07-13 06:40:00|2.09|1.09|2.04|1.04|2.1|1.1|2.04|1.04|0
1626158700000|2021-07-13 06:45:00|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1626159000000|2021-07-13 06:50:00|2.04|1.04|2.09|1.09|2.09|1.09|2.03|1.03|0
1626159300000|2021-07-13 06:55:00|2.08|1.08|2.06|1.06|2.09|1.09|2.05|1.05|0
1626159600000|2021-07-13 07:00:00|2.08|1.08|2.1|1.1|2.11|1.11|2.01|1.01|0
1626159900000|2021-07-13 07:05:00|2.01|1.21|1.86|1.06|2.11|1.31|1.86|1.06|0
1626160200000|2021-07-13 07:10:00|1.87|1.07|1.85|1.05|1.87|1.07|1.83|1.03|0
1626160500000|2021-07-13 07:15:00|1.84|1.04|1.78|0.98|1.85|1.05|1.77|0.97|0
1626160800000|2021-07-13 07:20:00|1.79|0.99|1.79|0.99|1.86|1.06|1.78|0.98|0
1626161100000|2021-07-13 07:25:00|1.78|0.98|1.72|0.92|1.8|1|1.72|0.92|0
1626161400000|2021-07-13 07:30:00|1.73|0.93|1.74|0.94|1.77|0.97|1.73|0.93|0
1626161700000|2021-07-13 07:35:00|1.75|0.95|1.71|0.91|1.76|0.96|1.71|0.91|0
1626162000000|2021-07-13 07:40:00|1.72|0.92|1.73|0.93|1.73|0.93|1.69|0.89|0
1626162300000|2021-07-13 07:45:00|1.72|0.92|1.75|0.95|1.76|0.96|1.72|0.92|0
1626162600000|2021-07-13 07:50:00|1.74|0.94|1.72|0.92|1.76|0.96|1.71|0.91|0
1626162900000|2021-07-13 07:55:00|1.73|0.93|1.71|0.91|1.74|0.94|1.69|0.89|0
1626163200000|2021-07-13 08:00:00|1.72|0.92|1.72|0.92|1.73|0.93|1.69|0.89|0
1626163500000|2021-07-13 08:05:00|1.71|0.91|1.67|0.87|1.77|0.97|1.67|0.87|0
1626163800000|2021-07-13 08:10:00|1.68|0.88|1.69|0.89|1.71|0.91|1.68|0.88|0
1626164100000|2021-07-13 08:15:00|1.7|0.9|1.62|0.82|1.7|0.9|1.61|0.81|0
1626164400000|2021-07-13 08:20:00|1.61|0.81|1.62|0.82|1.65|0.85|1.6|0.8|0
1626164700000|2021-07-13 08:25:00|1.61|0.81|1.62|0.82|1.63|0.83|1.6|0.8|0
1626165000000|2021-07-13 08:30:00|1.63|0.83|1.59|0.79|1.63|0.83|1.58|0.78|0
1626165300000|2021-07-13 08:35:00|1.58|0.78|1.61|0.81|1.61|0.81|1.58|0.78|0
1626165600000|2021-07-13 08:40:00|1.6|0.8|1.58|0.78|1.6|0.8|1.58|0.78|0
1626165900000|2021-07-13 08:45:00|1.57|0.77|1.54|0.74|1.57|0.77|1.54|0.74|0
1626166200000|2021-07-13 08:50:00|1.53|0.73|1.51|0.71|1.55|0.75|1.51|0.71|0
1626166500000|2021-07-13 08:55:00|1.5|0.7|1.46|0.66|1.51|0.71|1.43|0.63|0
1626166800000|2021-07-13 09:00:00|1.47|0.67|1.48|0.68|1.48|0.68|1.45|0.65|0
1626167100000|2021-07-13 09:05:00|1.49|0.69|1.51|0.71|1.51|0.71|1.48|0.68|0
1626167400000|2021-07-13 09:10:00|1.5|0.7|1.53|0.73|1.55|0.75|1.5|0.7|0
1626167700000|2021-07-13 09:15:00|1.54|0.74|1.45|0.65|1.54|0.74|1.43|0.63|0
1626168000000|2021-07-13 09:20:00|1.46|0.66|1.47|0.67|1.48|0.68|1.45|0.65|0
1626168300000|2021-07-13 09:25:00|1.46|0.66|1.47|0.67|1.49|0.69|1.45|0.65|0
1626168600000|2021-07-13 09:30:00|1.46|0.66|1.43|0.63|1.51|0.71|1.41|0.61|0
1626168900000|2021-07-13 09:35:00|1.44|0.64|1.44|0.64|1.45|0.65|1.43|0.63|0
1626169200000|2021-07-13 09:40:00|1.43|0.63|1.43|0.63|1.46|0.66|1.42|0.62|0
1626169500000|2021-07-13 09:45:00|1.44|0.64|1.45|0.65|1.45|0.65|1.43|0.63|0
1626169800000|2021-07-13 09:50:00|1.44|0.64|1.44|0.64|1.44|0.64|1.41|0.61|0
1626170100000|2021-07-13 09:55:00|1.45|0.65|1.44|0.64|1.45|0.65|1.43|0.63|0
1626170400000|2021-07-13 10:00:00|1.43|0.63|1.4|0.6|1.44|0.64|1.37|0.57|0
1626170700000|2021-07-13 10:05:00|1.39|0.59|1.4|0.6|1.4|0.6|1.38|0.58|0
1626171000000|2021-07-13 10:10:00|1.39|0.59|1.42|0.62|1.43|0.63|1.39|0.59|0
1626171300000|2021-07-13 10:15:00|1.43|0.63|1.39|0.59|1.43|0.63|1.39|0.59|0
1626171600000|2021-07-13 10:20:00|1.4|0.6|1.41|0.61|1.41|0.61|1.38|0.58|0
1626171900000|2021-07-13 10:25:00|1.4|0.6|1.43|0.63|1.43|0.63|1.4|0.6|0
1626172200000|2021-07-13 10:30:00|1.42|0.62|1.44|0.64|1.44|0.64|1.41|0.61|0
1626172500000|2021-07-13 10:35:00|1.43|0.63|1.39|0.59|1.43|0.63|1.38|0.58|0
1626172800000|2021-07-13 10:40:00|1.38|0.58|1.38|0.58|1.39|0.59|1.37|0.57|0
1626173100000|2021-07-13 10:45:00|1.37|0.57|1.4|0.6|1.4|0.6|1.37|0.57|0
1626173400000|2021-07-13 10:50:00|1.39|0.59|1.38|0.58|1.41|0.61|1.38|0.58|0
1626173700000|2021-07-13 10:55:00|1.37|0.57|1.39|0.59|1.41|0.61|1.37|0.57|0
1626174000000|2021-07-13 11:00:00|1.4|0.6|1.43|0.63|1.44|0.64|1.38|0.58|0
1626174300000|2021-07-13 11:05:00|1.42|0.62|1.42|0.62|1.43|0.63|1.39|0.59|0
1626174600000|2021-07-13 11:10:00|1.41|0.61|1.4|0.6|1.42|0.62|1.4|0.6|0
1626174900000|2021-07-13 11:15:00|1.39|0.59|1.41|0.61|1.42|0.62|1.39|0.59|0
1626175200000|2021-07-13 11:20:00|1.4|0.6|1.4|0.6|1.41|0.61|1.39|0.59|0
1626175500000|2021-07-13 11:25:00|1.39|0.59|1.4|0.6|1.41|0.61|1.38|0.58|0
1626175800000|2021-07-13 11:30:00|1.39|0.59|1.35|0.55|1.39|0.59|1.34|0.54|0
1626176100000|2021-07-13 11:35:00|1.36|0.56|1.39|0.59|1.39|0.59|1.35|0.55|0
1626176400000|2021-07-13 11:40:00|1.38|0.58|1.35|0.55|1.39|0.59|1.35|0.55|0
1626176700000|2021-07-13 11:45:00|1.34|0.54|1.35|0.55|1.51|0.71|1.34|0.54|0
1626177000000|2021-07-13 11:50:00|1.36|0.56|1.36|0.56|1.36|0.56|1.35|0.55|0
1626177300000|2021-07-13 11:55:00|1.37|0.57|1.36|0.56|1.38|0.58|1.34|0.54|0
1626177600000|2021-07-13 12:00:00|1.37|0.57|1.37|0.57|1.39|0.59|1.37|0.57|0
1626177900000|2021-07-13 12:05:00|1.36|0.56|1.35|0.55|1.37|0.57|1.34|0.54|0
1626178200000|2021-07-13 12:10:00|1.36|0.56|1.36|0.56|1.36|0.56|1.34|0.54|0
1626178500000|2021-07-13 12:15:00|1.35|0.55|1.36|0.56|1.36|0.56|1.34|0.54|0
1626178800000|2021-07-13 12:20:00|1.35|0.55|1.37|0.57|1.39|0.59|1.35|0.55|0
1626179100000|2021-07-13 12:25:00|1.36|0.56|1.38|0.58|1.4|0.6|1.36|0.56|0
1626179400000|2021-07-13 12:30:00|1.39|0.59|1.67|0.87|1.97|1.17|1.39|0.59|0
1626179700000|2021-07-13 12:35:00|1.68|0.88|1.7|0.9|1.8|1|1.66|0.86|0
1626180000000|2021-07-13 12:40:00|1.71|0.91|1.67|0.87|1.72|0.92|1.57|0.77|0
1626180300000|2021-07-13 12:45:00|1.68|0.88|1.82|1.02|1.82|1.02|1.61|0.81|0
1626180600000|2021-07-13 12:50:00|1.83|1.03|1.91|1.11|1.97|1.17|1.8|1|0
1626180900000|2021-07-13 12:55:00|1.89|1.09|2.18|1.38|2.19|1.39|1.85|1.05|0
1626181200000|2021-07-13 13:00:00|2.15|1.35|1.89|1.09|2.2|1.4|1.89|1.09|0
1626181500000|2021-07-13 13:05:00|1.9|1.1|1.87|1.07|1.92|1.12|1.8|1|0
1626181800000|2021-07-13 13:10:00|1.88|1.08|1.87|1.07|1.94|1.14|1.82|1.02|0
1626182100000|2021-07-13 13:15:00|1.88|1.08|1.78|0.98|1.88|1.08|1.76|0.96|0
1626182400000|2021-07-13 13:20:00|1.79|0.99|1.72|0.92|1.79|0.99|1.67|0.87|0
1626182700000|2021-07-13 13:25:00|1.71|0.91|1.63|0.83|1.71|0.91|1.62|0.82|0
1626183000000|2021-07-13 13:30:00|1.65|0.85|1.55|0.75|1.65|0.85|1.38|0.58|0
1626183300000|2021-07-13 13:35:00|1.57|0.77|1.55|0.75|1.66|0.86|1.52|0.72|0
1626183600000|2021-07-13 13:40:00|1.54|0.74|1.43|0.63|1.54|0.74|1.43|0.63|0
1626183900000|2021-07-13 13:45:00|1.44|0.64|1.4|0.6|1.52|0.72|1.4|0.6|0
1626184200000|2021-07-13 13:50:00|1.39|0.59|1.35|0.55|1.45|0.65|1.35|0.55|0
1626184500000|2021-07-13 13:55:00|1.34|0.54|1.42|0.62|1.43|0.63|1.31|0.51|0
1626184800000|2021-07-13 14:00:00|1.41|0.61|1.43|0.63|1.49|0.69|1.36|0.56|0
1626185100000|2021-07-13 14:05:00|1.44|0.64|1.43|0.63|1.45|0.65|1.35|0.55|0
1626185400000|2021-07-13 14:10:00|1.44|0.64|1.36|0.56|1.44|0.64|1.32|0.52|0
1626185700000|2021-07-13 14:15:00|1.35|0.55|1.3|0.5|1.37|0.57|1.3|0.5|0
1626186000000|2021-07-13 14:20:00|1.29|0.49|1.28|0.48|1.34|0.54|1.27|0.47|0
1626186300000|2021-07-13 14:25:00|1.29|0.49|1.29|0.49|1.34|0.54|1.29|0.49|0
1626186600000|2021-07-13 14:30:00|1.3|0.5|1.22|0.42|1.3|0.5|1.21|0.41|0
1626186900000|2021-07-13 14:35:00|1.21|0.41|1.19|0.39|1.22|0.42|1.18|0.38|0
1626187200000|2021-07-13 14:40:00|1.2|0.4|1.33|0.53|1.34|0.54|1.2|0.4|0
1626187500000|2021-07-13 14:45:00|1.32|0.52|1.31|0.51|1.36|0.56|1.29|0.49|0
1626187800000|2021-07-13 14:50:00|1.32|0.52|1.33|0.53|1.34|0.54|1.26|0.46|0
1626188100000|2021-07-13 14:55:00|1.32|0.52|1.34|0.54|1.34|0.54|1.28|0.48|0
1626188400000|2021-07-13 15:00:00|1.33|0.53|1.27|0.47|1.34|0.54|1.27|0.47|0
1626188700000|2021-07-13 15:05:00|1.26|0.46|1.25|0.45|1.29|0.49|1.23|0.43|0
1626189000000|2021-07-13 15:10:00|1.24|0.44|1.21|0.41|1.25|0.45|1.21|0.41|0
1626189300000|2021-07-13 15:15:00|1.2|0.4|1.18|0.38|1.23|0.43|1.16|0.36|0
1626189600000|2021-07-13 15:20:00|1.19|0.39|1.15|0.35|1.32|0.52|1.14|0.34|0
1626189900000|2021-07-13 15:25:00|1.14|0.34|1.14|0.34|1.16|0.36|1.11|0.31|0
1626190200000|2021-07-13 15:30:00|1.15|0.35|1.13|0.33|1.16|0.36|1.12|0.32|0
1626190500000|2021-07-13 15:35:00|1.12|0.32|1.18|0.38|1.18|0.38|1.12|0.32|0
1626190800000|2021-07-13 15:40:00|1.17|0.37|1.18|0.38|1.18|0.38|1.16|0.36|0
1626191100000|2021-07-13 15:45:00|1.17|0.37|1.13|0.33|1.17|0.37|1.13|0.33|0
1626191400000|2021-07-13 15:50:00|1.14|0.34|1.12|0.32|1.14|0.34|1.12|0.32|0
1626191700000|2021-07-13 15:55:00|1.11|0.31|1.11|0.31|1.13|0.33|1.11|0.31|0
1626192000000|2021-07-13 16:00:00|1.1|0.3|1.14|0.34|1.14|0.34|1.08|0.28|0
1626192300000|2021-07-13 16:05:00|1.15|0.35|1.12|0.32|1.16|0.36|1.11|0.31|0
1626192600000|2021-07-13 16:10:00|1.13|0.33|1.14|0.34|1.15|0.35|1.12|0.32|0
1626192900000|2021-07-13 16:15:00|1.15|0.35|1.14|0.34|1.18|0.38|1.14|0.34|0
1626193200000|2021-07-13 16:20:00|1.15|0.35|1.17|0.37|1.18|0.38|1.14|0.34|0
1626193500000|2021-07-13 16:25:00|1.18|0.38|1.17|0.37|1.19|0.39|1.16|0.36|0
1626193800000|2021-07-13 16:30:00|1.16|0.36|1.12|0.32|1.18|0.38|1.12|0.32|0
1626194100000|2021-07-13 16:35:00|1.13|0.33|1.14|0.34|1.14|0.34|1.12|0.32|0
1626194400000|2021-07-13 16:40:00|1.13|0.33|1.16|0.36|1.16|0.36|1.12|0.32|0
1626194700000|2021-07-13 16:45:00|1.15|0.35|1.14|0.34|1.16|0.36|1.14|0.34|0
1626195000000|2021-07-13 16:50:00|1.15|0.35|1.13|0.33|1.15|0.35|1.12|0.32|0
1626195300000|2021-07-13 16:55:00|1.14|0.34|1.13|0.33|1.16|0.36|1.13|0.33|0
1626195600000|2021-07-13 17:00:00|1.14|0.34|1.23|0.43|1.23|0.43|1.13|0.33|0
1626195900000|2021-07-13 17:05:00|1.22|0.42|1.23|0.43|1.26|0.46|1.21|0.41|0
1626196200000|2021-07-13 17:10:00|1.24|0.44|1.32|0.52|1.35|0.55|1.24|0.44|0
1626196500000|2021-07-13 17:15:00|1.31|0.51|1.53|0.73|1.54|0.74|1.28|0.48|0
1626196800000|2021-07-13 17:20:00|1.52|0.72|1.37|0.57|1.54|0.74|1.34|0.54|0
1626197100000|2021-07-13 17:25:00|1.38|0.58|1.43|0.63|1.53|0.73|1.37|0.57|0
1626197400000|2021-07-13 17:30:00|1.44|0.64|1.51|0.71|1.52|0.72|1.44|0.64|0
1626197700000|2021-07-13 17:35:00|1.52|0.72|1.62|0.82|1.69|0.89|1.5|0.7|0
1626198000000|2021-07-13 17:40:00|1.61|0.81|1.59|0.79|1.74|0.94|1.34|0.54|0
1626198300000|2021-07-13 17:45:00|1.6|0.8|1.56|0.76|1.66|0.86|1.5|0.7|0
1626198600000|2021-07-13 17:50:00|1.59|0.79|1.59|0.79|1.63|0.83|1.54|0.74|0
1626198900000|2021-07-13 17:55:00|1.58|0.78|1.49|0.69|1.59|0.79|1.44|0.64|0
1626199200000|2021-07-13 18:00:00|1.5|0.7|1.83|1.03|1.85|1.05|1.5|0.7|0
1626199500000|2021-07-13 18:05:00|1.82|1.02|1.66|0.86|1.82|1.02|1.63|0.83|0
1626199800000|2021-07-13 18:10:00|1.64|0.84|1.49|0.69|1.64|0.84|1.49|0.69|0
1626200100000|2021-07-13 18:15:00|1.5|0.7|1.53|0.73|1.64|0.84|1.5|0.7|0
1626200400000|2021-07-13 18:20:00|1.54|0.74|1.57|0.77|1.66|0.86|1.5|0.7|0
1626200700000|2021-07-13 18:25:00|1.56|0.76|1.47|0.67|1.56|0.76|1.45|0.65|0
1626201000000|2021-07-13 18:30:00|1.48|0.68|1.51|0.71|1.57|0.77|1.48|0.68|0
1626201300000|2021-07-13 18:35:00|1.49|0.69|1.54|0.74|1.54|0.74|1.45|0.65|0
1626201600000|2021-07-13 18:40:00|1.52|0.72|1.66|0.86|1.71|0.91|1.5|0.7|0
1626201900000|2021-07-13 18:45:00|1.67|0.87|1.58|0.78|1.73|0.93|1.58|0.78|0
1626202200000|2021-07-13 18:50:00|1.59|0.79|1.6|0.8|1.63|0.83|1.56|0.76|0
1626202500000|2021-07-13 18:55:00|1.61|0.81|1.46|0.66|1.63|0.83|1.45|0.65|0
1626202800000|2021-07-13 19:00:00|1.47|0.67|1.49|0.69|1.53|0.73|1.46|0.66|0
1626203100000|2021-07-13 19:05:00|1.48|0.68|1.63|0.83|1.65|0.85|1.46|0.66|0
1626203400000|2021-07-13 19:10:00|1.64|0.84|1.71|0.91|1.75|0.95|1.6|0.8|0
1626203700000|2021-07-13 19:15:00|1.7|0.9|1.66|0.86|1.76|0.96|1.61|0.81|0
1626204000000|2021-07-13 19:20:00|1.68|0.88|1.75|0.95|1.75|0.95|1.62|0.82|0
1626204300000|2021-07-13 19:25:00|1.74|0.94|1.68|0.88|1.76|0.96|1.61|0.81|0
1626204600000|2021-07-13 19:30:00|1.69|0.89|1.61|0.81|1.8|1|1.61|0.81|0
1626204900000|2021-07-13 19:35:00|1.64|0.84|1.54|0.74|1.73|0.93|1.53|0.73|0
1626205200000|2021-07-13 19:40:00|1.55|0.75|1.48|0.68|1.59|0.79|1.45|0.65|0
1626205500000|2021-07-13 19:45:00|1.47|0.67|1.61|0.81|1.64|0.84|1.46|0.66|0
1626205800000|2021-07-13 19:50:00|1.6|0.8|1.67|0.87|1.77|0.97|1.59|0.79|0
1626206100000|2021-07-13 19:55:00|1.66|0.86|1.66|0.86|1.81|1.01|1.65|0.85|0
1626206400000|2021-07-13 20:00:00|1.65|0.85|1.76|0.96|1.78|0.98|1.63|0.83|0
1626206700000|2021-07-13 20:05:00|1.77|0.97|1.63|0.83|1.77|0.97|1.62|0.82|0
1626207000000|2021-07-13 20:10:00|1.65|0.85|1.7|0.9|1.72|0.92|1.65|0.85|0
1626207300000|2021-07-13 20:15:00|1.8|0.8|1.84|0.84|1.85|0.85|1.79|0.79|0
1626207600000|2021-07-13 20:20:00|1.85|0.85|1.87|0.87|1.88|0.88|1.85|0.85|0
1626207900000|2021-07-13 20:25:00|1.88|0.88|1.84|0.84|1.88|0.88|1.84|0.84|0
1626208200000|2021-07-13 20:30:00|1.85|0.85|1.86|0.86|1.87|0.87|1.85|0.85|0
1626208500000|2021-07-13 20:35:00|1.85|0.85|1.85|0.85|1.85|0.85|1.82|0.82|0
1626208800000|2021-07-13 20:40:00|1.84|0.84|1.86|0.86|1.87|0.87|1.84|0.84|0
1626209100000|2021-07-13 20:45:00|1.85|0.85|1.85|0.85|1.88|0.88|1.85|0.85|0
1626209400000|2021-07-13 20:50:00|1.84|0.84|1.86|0.86|1.86|0.86|1.83|0.83|0
1626209700000|2021-07-13 20:55:00|1.87|0.87|1.82|0.82|1.89|0.89|1.81|0.81|0
1626210000000|2021-07-13 21:00:00|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1626210300000|2021-07-13 21:05:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1626210600000|2021-07-13 21:10:00|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1626210900000|2021-07-13 21:15:00|1.83|0.83|1.84|0.84|1.84|0.84|1.82|0.82|0
1626211500000|2021-07-13 21:25:00|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1626211800000|2021-07-13 21:30:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1626212100000|2021-07-13 21:35:00|1.79|0.79|1.78|0.78|1.8|0.8|1.78|0.78|0
1626213000000|2021-07-13 21:50:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1626213300000|2021-07-13 21:55:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1626213600000|2021-07-13 22:00:00|1.74|0.74|1.75|0.75|1.78|0.78|1.73|0.73|0
1626213900000|2021-07-13 22:05:00|1.74|0.74|1.71|0.71|1.76|0.76|1.71|0.71|0
1626214200000|2021-07-13 22:10:00|1.7|0.7|1.71|0.71|1.72|0.72|1.7|0.7|0
1626214500000|2021-07-13 22:15:00|1.7|0.7|1.68|0.68|1.71|0.71|1.68|0.68|0
1626214800000|2021-07-13 22:20:00|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1626215100000|2021-07-13 22:25:00|1.7|0.7|1.67|0.67|1.7|0.7|1.67|0.67|0
1626215400000|2021-07-13 22:30:00|1.66|0.66|1.64|0.64|1.66|0.66|1.64|0.64|0
1626215700000|2021-07-13 22:35:00|1.63|0.63|1.62|0.62|1.65|0.65|1.62|0.62|0
1626216000000|2021-07-13 22:40:00|1.61|0.61|1.6|0.6|1.61|0.61|1.58|0.58|0
1626216300000|2021-07-13 22:45:00|1.59|0.59|1.62|0.62|1.62|0.62|1.58|0.58|0
1626216600000|2021-07-13 22:50:00|1.61|0.61|1.62|0.62|1.62|0.62|1.6|0.6|0
1626216900000|2021-07-13 22:55:00|1.63|0.63|1.64|0.64|1.64|0.64|1.62|0.62|0
1626217200000|2021-07-13 23:00:00|1.63|0.63|1.63|0.63|1.64|0.64|1.6|0.6|0
1626217500000|2021-07-13 23:05:00|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1626217800000|2021-07-13 23:10:00|1.61|0.61|1.63|0.63|1.64|0.64|1.61|0.61|0
1626218100000|2021-07-13 23:15:00|1.62|0.62|1.6|0.6|1.63|0.63|1.6|0.6|0
1626218400000|2021-07-13 23:20:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1626218700000|2021-07-13 23:25:00|1.62|0.62|1.62|0.62|1.64|0.64|1.6|0.6|0
1626219000000|2021-07-13 23:30:00|1.61|0.61|1.66|0.66|1.66|0.66|1.61|0.61|0
1626219300000|2021-07-13 23:35:00|1.67|0.67|1.65|0.65|1.68|0.68|1.65|0.65|0
1626219600000|2021-07-13 23:40:00|1.66|0.66|1.7|0.7|1.71|0.71|1.65|0.65|0
1626219900000|2021-07-13 23:45:00|1.71|0.71|1.79|0.79|1.83|0.83|1.71|0.71|0
1626220200000|2021-07-13 23:50:00|1.8|0.8|1.8|0.8|1.86|0.86|1.74|0.74|0
1626220500000|2021-07-13 23:55:00|1.81|0.81|1.84|0.84|1.86|0.86|1.79|0.79|0
1626220800000|2021-07-14 00:00:00|1.82|0.82|1.73|0.73|1.85|0.85|1.73|0.73|0
1626221100000|2021-07-14 00:05:00|1.74|0.74|1.7|0.7|1.76|0.76|1.69|0.69|0
1626221400000|2021-07-14 00:10:00|1.71|0.71|1.7|0.7|1.74|0.74|1.69|0.69|0
1626221700000|2021-07-14 00:15:00|1.71|0.71|1.75|0.75|1.76|0.76|1.68|0.68|0
1626222000000|2021-07-14 00:20:00|1.76|0.76|1.67|0.67|1.77|0.77|1.64|0.64|0
1626222300000|2021-07-14 00:25:00|1.68|0.68|1.64|0.64|1.7|0.7|1.64|0.64|0
1626222600000|2021-07-14 00:30:00|1.63|0.63|1.62|0.62|1.65|0.65|1.61|0.61|0
1626222900000|2021-07-14 00:35:00|1.61|0.61|1.61|0.61|1.61|0.61|1.56|0.56|0
1626223200000|2021-07-14 00:40:00|1.6|0.6|1.66|0.66|1.66|0.66|1.6|0.6|0
1626223500000|2021-07-14 00:45:00|1.65|0.65|1.6|0.6|1.68|0.68|1.59|0.59|0
1626223800000|2021-07-14 00:50:00|1.59|0.59|1.59|0.59|1.63|0.63|1.58|0.58|0
1626224100000|2021-07-14 00:55:00|1.57|0.57|1.57|0.57|1.58|0.58|1.56|0.56|0
1626224400000|2021-07-14 01:00:00|1.56|0.56|1.59|0.59|1.59|0.59|1.55|0.55|0
1626224700000|2021-07-14 01:05:00|1.6|0.6|1.6|0.6|1.62|0.62|1.57|0.57|0
1626225000000|2021-07-14 01:10:00|1.59|0.59|1.53|0.53|1.6|0.6|1.53|0.53|0
1626225300000|2021-07-14 01:15:00|1.54|0.54|1.46|0.46|1.54|0.54|1.44|0.44|0
1626225600000|2021-07-14 01:20:00|1.45|0.45|1.48|0.48|1.5|0.5|1.45|0.45|0
1626225900000|2021-07-14 01:25:00|1.49|0.49|1.48|0.48|1.5|0.5|1.47|0.47|0
1626226200000|2021-07-14 01:30:00|1.49|0.49|1.49|0.49|1.5|0.5|1.47|0.47|0
1626226500000|2021-07-14 01:35:00|1.48|0.48|1.45|0.45|1.48|0.48|1.43|0.43|0
1626226800000|2021-07-14 01:40:00|1.44|0.44|1.47|0.47|1.48|0.48|1.44|0.44|0
1626227100000|2021-07-14 01:45:00|1.46|0.46|1.46|0.46|1.46|0.46|1.44|0.44|0
1626227400000|2021-07-14 01:50:00|1.47|0.47|1.45|0.45|1.47|0.47|1.41|0.41|0
1626227700000|2021-07-14 01:55:00|1.44|0.44|1.43|0.43|1.45|0.45|1.43|0.43|0
1626228000000|2021-07-14 02:00:00|1.44|0.44|1.48|0.48|1.49|0.49|1.42|0.42|0
1626228300000|2021-07-14 02:05:00|1.49|0.49|1.54|0.54|1.54|0.54|1.48|0.48|0
1626228600000|2021-07-14 02:10:00|1.56|0.56|1.5|0.5|1.56|0.56|1.49|0.49|0
1626228900000|2021-07-14 02:15:00|1.51|0.51|1.49|0.49|1.52|0.52|1.48|0.48|0
1626229200000|2021-07-14 02:20:00|1.5|0.5|1.47|0.47|1.5|0.5|1.44|0.44|0
1626229500000|2021-07-14 02:25:00|1.46|0.46|1.47|0.47|1.48|0.48|1.45|0.45|0
1626229800000|2021-07-14 02:30:00|1.46|0.46|1.53|0.53|1.53|0.53|1.46|0.46|0
1626230100000|2021-07-14 02:35:00|1.54|0.54|1.55|0.55|1.57|0.57|1.53|0.53|0
1626230400000|2021-07-14 02:40:00|1.56|0.56|1.52|0.52|1.56|0.56|1.52|0.52|0
1626230700000|2021-07-14 02:45:00|1.53|0.53|1.53|0.53|1.57|0.57|1.53|0.53|0
1626231000000|2021-07-14 02:50:00|1.52|0.52|1.53|0.53|1.53|0.53|1.51|0.51|0
1626231300000|2021-07-14 02:55:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1626231600000|2021-07-14 03:00:00|1.51|0.51|1.5|0.5|1.52|0.52|1.49|0.49|0
1626231900000|2021-07-14 03:05:00|1.51|0.51|1.55|0.55|1.55|0.55|1.51|0.51|0
1626232200000|2021-07-14 03:10:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1626232500000|2021-07-14 03:15:00|1.53|0.53|1.52|0.52|1.54|0.54|1.51|0.51|0
1626232800000|2021-07-14 03:20:00|1.51|0.51|1.52|0.52|1.54|0.54|1.5|0.5|0
1626233100000|2021-07-14 03:25:00|1.53|0.53|1.56|0.56|1.58|0.58|1.53|0.53|0
1626233400000|2021-07-14 03:30:00|1.57|0.57|1.55|0.55|1.58|0.58|1.55|0.55|0
1626233700000|2021-07-14 03:35:00|1.54|0.54|1.55|0.55|1.55|0.55|1.52|0.52|0
1626234000000|2021-07-14 03:40:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1626234300000|2021-07-14 03:45:00|1.58|0.58|1.57|0.57|1.59|0.59|1.56|0.56|0
1626234600000|2021-07-14 03:50:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1626234900000|2021-07-14 03:55:00|1.56|0.56|1.52|0.52|1.56|0.56|1.52|0.52|0
1626235200000|2021-07-14 04:00:00|1.53|0.53|1.53|0.53|1.56|0.56|1.51|0.51|0
1626235500000|2021-07-14 04:05:00|1.52|0.52|1.55|0.55|1.55|0.55|1.52|0.52|0
1626235800000|2021-07-14 04:10:00|1.54|0.54|1.62|0.62|1.63|0.63|1.54|0.54|0
1626236100000|2021-07-14 04:15:00|1.61|0.61|1.7|0.7|1.71|0.71|1.59|0.59|0
1626236400000|2021-07-14 04:20:00|1.69|0.69|1.64|0.64|1.69|0.69|1.63|0.63|0
1626236700000|2021-07-14 04:25:00|1.65|0.65|1.63|0.63|1.67|0.67|1.63|0.63|0
1626237000000|2021-07-14 04:30:00|1.64|0.64|1.67|0.67|1.68|0.68|1.64|0.64|0
1626237300000|2021-07-14 04:35:00|1.66|0.66|1.65|0.65|1.67|0.67|1.63|0.63|0
1626237600000|2021-07-14 04:40:00|1.64|0.64|1.66|0.66|1.66|0.66|1.62|0.62|0
1626237900000|2021-07-14 04:45:00|1.65|0.65|1.64|0.64|1.66|0.66|1.63|0.63|0
1626238200000|2021-07-14 04:50:00|1.63|0.63|1.68|0.68|1.68|0.68|1.63|0.63|0
1626238500000|2021-07-14 04:55:00|1.67|0.67|1.69|0.69|1.69|0.69|1.66|0.66|0
1626238800000|2021-07-14 05:00:00|1.7|0.7|1.63|0.63|1.71|0.71|1.63|0.63|0
1626239100000|2021-07-14 05:05:00|1.62|0.62|1.65|0.65|1.68|0.68|1.62|0.62|0
1626239400000|2021-07-14 05:10:00|1.66|0.66|1.59|0.59|1.66|0.66|1.59|0.59|0
1626239700000|2021-07-14 05:15:00|1.6|0.6|1.62|0.62|1.66|0.66|1.59|0.59|0
1626240000000|2021-07-14 05:20:00|1.63|0.63|1.62|0.62|1.65|0.65|1.61|0.61|0
1626240300000|2021-07-14 05:25:00|1.63|0.63|1.59|0.59|1.63|0.63|1.58|0.58|0
1626240600000|2021-07-14 05:30:00|1.6|0.6|1.56|0.56|1.6|0.6|1.55|0.55|0
1626240900000|2021-07-14 05:35:00|1.55|0.55|1.54|0.54|1.56|0.56|1.52|0.52|0
1626241200000|2021-07-14 05:40:00|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1626241500000|2021-07-14 05:45:00|1.54|0.54|1.53|0.53|1.54|0.54|1.51|0.51|0
1626241800000|2021-07-14 05:50:00|1.52|0.52|1.58|0.58|1.58|0.58|1.52|0.52|0
1626242100000|2021-07-14 05:55:00|1.59|0.59|1.63|0.63|1.63|0.63|1.57|0.57|0
1626242400000|2021-07-14 06:00:00|1.65|0.65|1.76|0.76|1.76|0.76|1.59|0.59|0
1626242700000|2021-07-14 06:05:00|1.78|0.78|1.89|0.89|1.9|0.9|1.78|0.78|0
1626243000000|2021-07-14 06:10:00|1.9|0.9|1.85|0.85|1.9|0.9|1.85|0.85|0
1626243300000|2021-07-14 06:15:00|1.86|0.86|1.73|0.73|1.87|0.87|1.73|0.73|0
1626243600000|2021-07-14 06:20:00|1.72|0.72|1.68|0.68|1.78|0.78|1.67|0.67|0
1626243900000|2021-07-14 06:25:00|1.67|0.67|1.62|0.62|1.69|0.69|1.6|0.6|0
1626244200000|2021-07-14 06:30:00|1.61|0.61|1.58|0.58|1.64|0.64|1.57|0.57|0
1626244500000|2021-07-14 06:35:00|1.57|0.57|1.58|0.58|1.6|0.6|1.55|0.55|0
1626244800000|2021-07-14 06:40:00|1.59|0.59|1.65|0.65|1.65|0.65|1.59|0.59|0
1626245100000|2021-07-14 06:45:00|1.64|0.64|1.67|0.67|1.67|0.67|1.63|0.63|0
1626245400000|2021-07-14 06:50:00|1.66|0.66|1.72|0.72|1.72|0.72|1.63|0.63|0
1626245700000|2021-07-14 06:55:00|1.73|0.73|1.79|0.79|1.84|0.84|1.72|0.72|0
1626246000000|2021-07-14 07:00:00|1.83|0.83|1.75|0.75|1.94|0.94|1.62|0.62|0
1626246300000|2021-07-14 07:05:00|1.65|0.85|1.61|0.81|1.68|0.88|1.56|0.76|0
1626246600000|2021-07-14 07:10:00|1.62|0.82|1.65|0.85|1.68|0.88|1.59|0.79|0
1626246900000|2021-07-14 07:15:00|1.64|0.84|1.6|0.8|1.66|0.86|1.57|0.77|0
1626247200000|2021-07-14 07:20:00|1.58|0.78|1.62|0.82|1.65|0.85|1.58|0.78|0
1626247500000|2021-07-14 07:25:00|1.63|0.83|1.56|0.76|1.66|0.86|1.55|0.75|0
1626247800000|2021-07-14 07:30:00|1.57|0.77|1.47|0.67|1.59|0.79|1.45|0.65|0
1626248100000|2021-07-14 07:35:00|1.48|0.68|1.34|0.54|1.48|0.68|1.34|0.54|0
1626248400000|2021-07-14 07:40:00|1.35|0.55|1.33|0.53|1.36|0.56|1.28|0.48|0
1626248700000|2021-07-14 07:45:00|1.32|0.52|1.39|0.59|1.44|0.64|1.32|0.52|0
1626249000000|2021-07-14 07:50:00|1.4|0.6|1.47|0.67|1.49|0.69|1.39|0.59|0
1626249300000|2021-07-14 07:55:00|1.45|0.65|1.52|0.72|1.55|0.75|1.45|0.65|0
1626249600000|2021-07-14 08:00:00|1.51|0.71|1.48|0.68|1.53|0.73|1.48|0.68|0
1626249900000|2021-07-14 08:05:00|1.49|0.69|1.6|0.8|1.64|0.84|1.49|0.69|0
1626250200000|2021-07-14 08:10:00|1.61|0.81|1.56|0.76|1.63|0.83|1.55|0.75|0
1626250500000|2021-07-14 08:15:00|1.57|0.77|1.47|0.67|1.57|0.77|1.46|0.66|0
1626250800000|2021-07-14 08:20:00|1.46|0.66|1.34|0.54|1.46|0.66|1.34|0.54|0
1626251100000|2021-07-14 08:25:00|1.33|0.53|1.36|0.56|1.41|0.61|1.33|0.53|0
1626251400000|2021-07-14 08:30:00|1.35|0.55|1.35|0.55|1.4|0.6|1.35|0.55|0
1626251700000|2021-07-14 08:35:00|1.36|0.56|1.3|0.5|1.36|0.56|1.29|0.49|0
1626252000000|2021-07-14 08:40:00|1.31|0.51|1.33|0.53|1.34|0.54|1.3|0.5|0
1626252300000|2021-07-14 08:45:00|1.34|0.54|1.44|0.64|1.47|0.67|1.33|0.53|0
1626252600000|2021-07-14 08:50:00|1.43|0.63|1.43|0.63|1.44|0.64|1.39|0.59|0
1626252900000|2021-07-14 08:55:00|1.42|0.62|1.43|0.63|1.44|0.64|1.4|0.6|0
1626253200000|2021-07-14 09:00:00|1.42|0.62|1.37|0.57|1.43|0.63|1.3|0.5|0
1626253500000|2021-07-14 09:05:00|1.36|0.56|1.28|0.48|1.37|0.57|1.27|0.47|0
1626253800000|2021-07-14 09:10:00|1.27|0.47|1.23|0.43|1.27|0.47|1.23|0.43|0
1626254100000|2021-07-14 09:15:00|1.21|0.41|1.23|0.43|1.25|0.45|1.21|0.41|0
1626254400000|2021-07-14 09:20:00|1.24|0.44|1.25|0.45|1.25|0.45|1.22|0.42|0
1626254700000|2021-07-14 09:25:00|1.24|0.44|1.2|0.4|1.24|0.44|1.19|0.39|0
1626255000000|2021-07-14 09:30:00|1.19|0.39|1.15|0.35|1.19|0.39|1.13|0.33|0
1626255300000|2021-07-14 09:35:00|1.16|0.36|1.17|0.37|1.18|0.38|1.13|0.33|0
1626255600000|2021-07-14 09:40:00|1.32|0.52|1.06|0.26|1.32|0.52|1.05|0.25|0
1626255900000|2021-07-14 09:45:00|1.05|0.25|1.06|0.26|1.06|0.26|1.03|0.23|0
1626256200000|2021-07-14 09:50:00|1.07|0.27|1.07|0.27|1.09|0.29|1.06|0.26|0
1626256500000|2021-07-14 09:55:00|1.08|0.28|1.11|0.31|1.12|0.32|1.08|0.28|0
1626256800000|2021-07-14 10:00:00|1.13|0.33|1.1|0.3|1.13|0.33|1.1|0.3|0
1626257100000|2021-07-14 10:05:00|1.11|0.31|1.11|0.31|1.11|0.31|1.09|0.29|0
1626257400000|2021-07-14 10:10:00|1.1|0.3|1.1|0.3|1.11|0.31|1.07|0.27|0
1626257700000|2021-07-14 10:15:00|1.09|0.29|1.09|0.29|1.1|0.3|1.08|0.28|0
1626258000000|2021-07-14 10:20:00|1.08|0.28|1.06|0.26|1.09|0.29|1.04|0.24|0
1626258300000|2021-07-14 10:25:00|1.05|0.25|1.07|0.27|1.07|0.27|1.05|0.25|0
1626258600000|2021-07-14 10:30:00|1.06|0.26|1.01|0.21|1.06|0.26|1.01|0.21|0
1626258900000|2021-07-14 10:35:00|1|0.2|1.01|0.21|1.01|0.21|0.98|0.18|0
1626259200000|2021-07-14 10:40:00|1|0.2|1.02|0.22|1.04|0.24|0.99|0.19|0
1626259500000|2021-07-14 10:45:00|1.03|0.23|1.03|0.23|1.03|0.23|1.01|0.21|0
1626259800000|2021-07-14 10:50:00|1.02|0.22|1.03|0.23|1.04|0.24|1.02|0.22|0
1626260100000|2021-07-14 10:55:00|1.04|0.24|1.03|0.23|1.04|0.24|1.02|0.22|0
1626260400000|2021-07-14 11:00:00|1.04|0.24|0.99|0.19|1.04|0.24|0.98|0.18|0
1626260700000|2021-07-14 11:05:00|0.98|0.18|1|0.2|1.01|0.21|0.96|0.16|0
1626261000000|2021-07-14 11:10:00|0.99|0.19|0.99|0.19|1.01|0.21|0.99|0.19|0
1626261300000|2021-07-14 11:15:00|0.98|0.18|0.96|0.16|0.99|0.19|0.94|0.14|0
1626261600000|2021-07-14 11:20:00|0.97|0.17|0.95|0.15|1|0.2|0.95|0.15|0
1626261900000|2021-07-14 11:25:00|0.96|0.16|0.97|0.17|0.97|0.17|0.95|0.15|0
1626262200000|2021-07-14 11:30:00|0.96|0.16|0.95|0.15|0.97|0.17|0.94|0.14|0
1626262500000|2021-07-14 11:35:00|0.96|0.16|0.95|0.15|0.96|0.16|0.94|0.14|0
1626262800000|2021-07-14 11:40:00|0.96|0.16|0.97|0.17|0.98|0.18|0.95|0.15|0
1626263100000|2021-07-14 11:45:00|0.96|0.16|0.94|0.14|0.97|0.17|0.94|0.14|0
1626263400000|2021-07-14 11:50:00|0.95|0.15|0.9|0.1|0.96|0.16|0.9|0.1|0
1626263700000|2021-07-14 11:55:00|0.91|0.11|0.89|0.09|0.91|0.11|0.87|0.07|0
1626264000000|2021-07-14 12:00:00|0.9|0.1|0.88|0.08|0.91|0.11|0.87|0.07|0
1626264300000|2021-07-14 12:05:00|0.87|0.07|0.89|0.09|0.89|0.09|0.87|0.07|0
1626264600000|2021-07-14 12:10:00|0.9|0.1|0.87|0.07|0.9|0.1|0.86|0.06|0
1626264900000|2021-07-14 12:15:00|0.88|0.08|0.88|0.08|0.88|0.08|0.86|0.06|0
1626265200000|2021-07-14 12:20:00|0.87|0.07|0.88|0.08|0.89|0.09|0.87|0.07|0
1626265500000|2021-07-14 12:25:00|0.87|0.07|0.91|0.11|0.91|0.11|0.87|0.07|0
1626265800000|2021-07-14 12:30:00|0.9|0.1|0.8|0|0.91|0.11|0.8|0|0
1626276300000|2021-07-14 15:25:00|0.81|0.01|0.8|0|0.83|0.03|0.8|0|0
1626276900000|2021-07-14 15:35:00|0.81|0.01|0.82|0.02|0.83|0.03|0.81|0.01|0
1626277200000|2021-07-14 15:40:00|0.83|0.03|0.93|0.13|0.98|0.18|0.82|0.02|0
1626277500000|2021-07-14 15:45:00|0.94|0.14|0.98|0.18|1.03|0.23|0.92|0.12|0
1626277800000|2021-07-14 15:50:00|0.99|0.19|1.01|0.21|1.03|0.23|0.96|0.16|0
1626278100000|2021-07-14 15:55:00|1.02|0.22|1.03|0.23|1.05|0.25|0.99|0.19|0
1626278400000|2021-07-14 16:00:00|1.04|0.24|0.85|0.05|1.04|0.24|0.84|0.04|0
1626278700000|2021-07-14 16:05:00|0.84|0.04|0.81|0.01|0.84|0.04|0.8|0|0
1626279000000|2021-07-14 16:10:00|0.82|0.02|0.8|0|0.84|0.04|0.8|0|0
1626279300000|2021-07-14 16:15:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1626293700000|2021-07-14 20:15:00|1||1||1||1||0
1626332700000|2021-07-15 07:05:00|0.8||0.8||0.8||0.8||0
1626380100000|2021-07-15 20:15:00|1||1||1||1||0
1626680700000|2021-07-19 07:45:00|129.2|127.6|128.77|127.17|129.75|128.15|128.66|127.06|0
1626681000000|2021-07-19 07:50:00|128.66|127.06|128.28|126.68|129.42|127.82|127.36|125.76|0
1626681300000|2021-07-19 07:55:00|128.33|126.73|128.54|126.94|128.87|127.27|127.9|126.3|0
1626681600000|2021-07-19 08:00:00|128.33|126.73|126.28|124.68|128.33|126.73|125.63|124.03|0
1626681900000|2021-07-19 08:05:00|126.38|124.78|127.3|125.7|127.46|125.86|126.27|124.67|0
1626682200000|2021-07-19 08:10:00|127.35|125.75|125.63|124.03|127.46|125.86|125.41|123.81|0
1626682500000|2021-07-19 08:15:00|125.73|124.13|125.8|124.2|127.22|125.62|125.26|123.66|0
1626682800000|2021-07-19 08:20:00|125.69|124.09|125.9|124.3|126.01|124.41|124.83|123.23|0
1626683100000|2021-07-19 08:25:00|125.79|124.19|127.08|125.48|127.19|125.59|125.58|123.98|0
1626683400000|2021-07-19 08:30:00|126.87|125.27|128.27|126.67|128.49|126.89|126.87|125.27|0
1626683700000|2021-07-19 08:35:00|128.49|126.89|132.34|130.74|132.34|130.74|128.49|126.89|0
1626684000000|2021-07-19 08:40:00|132.45|130.85|131|129.4|132.45|130.85|130.13|128.53|0
1626684300000|2021-07-19 08:45:00|131.11|129.51|131.55|129.95|132.55|130.95|131|129.4|0
1626684600000|2021-07-19 08:50:00|131.78|130.18|132.33|130.73|132.89|131.29|131.55|129.95|0
1626684900000|2021-07-19 08:55:00|132.44|130.84|133.75|132.15|134.53|132.93|130.26|128.66|0
1626685200000|2021-07-19 09:00:00|133.86|132.26|132.86|131.26|134.75|133.15|132.86|131.26|0
1626685500000|2021-07-19 09:05:00|132.75|131.15|132.86|131.26|133.3|131.7|132.09|130.49|0
1626685800000|2021-07-19 09:10:00|132.75|131.15|133.58|131.98|134.41|132.81|132.75|131.15|0
1626686100000|2021-07-19 09:15:00|133.63|132.03|133.07|131.47|133.85|132.25|132.47|130.87|0
1626686400000|2021-07-19 09:20:00|132.96|131.36|132.74|131.14|134.29|132.69|132.74|131.14|0
1626686700000|2021-07-19 09:25:00|132.63|131.03|133.29|131.69|133.4|131.8|132.52|130.92|0
1626687000000|2021-07-19 09:30:00|133.4|131.8|133.95|132.35|134.29|132.69|133.06|131.46|0
1626687300000|2021-07-19 09:35:00|134.06|132.46|133.12|131.52|134.29|132.69|133.12|131.52|0
1626687600000|2021-07-19 09:40:00|132.95|131.35|131.62|130.02|133.5|131.9|130.96|129.36|0
1626687900000|2021-07-19 09:45:00|131.73|130.13|131.95|130.35|132.39|130.79|131.4|129.8|0
1626688200000|2021-07-19 09:50:00|131.9|130.3|132.17|130.57|132.61|131.01|131.73|130.13|0
1626688500000|2021-07-19 09:55:00|132.06|130.46|131.67|130.07|132.5|130.9|131.07|129.47|0
1626688800000|2021-07-19 10:00:00|131.5|129.9|133.16|131.56|133.16|131.56|130.95|129.35|0
1626689100000|2021-07-19 10:05:00|133.27|131.67|134.16|132.56|134.66|133.06|132.93|131.33|0
1626689400000|2021-07-19 10:10:00|134.04|132.44|134.82|133.22|134.82|133.22|134.04|132.44|0
1626689700000|2021-07-19 10:15:00|134.71|133.11|134.04|132.44|135.27|133.67|133.7|132.1|0
1626690000000|2021-07-19 10:20:00|133.93|132.33|133.92|132.32|134.26|132.66|133.37|131.77|0
1626690300000|2021-07-19 10:25:00|133.59|131.99|133.36|131.76|133.81|132.21|133.14|131.54|0
1626690600000|2021-07-19 10:30:00|133.48|131.88|132.81|131.21|133.7|132.1|132.81|131.21|0
1626690900000|2021-07-19 10:35:00|132.92|131.32|134.53|132.93|134.7|133.1|132.81|131.21|0
1626691200000|2021-07-19 10:40:00|134.47|132.87|134.92|133.32|135.03|133.43|133.91|132.31|0
1626691500000|2021-07-19 10:45:00|134.8|133.2|134.13|132.53|135.36|133.76|133.46|131.86|0
1626691800000|2021-07-19 10:50:00|134.24|132.64|134.52|132.92|135.25|133.65|134.24|132.64|0
1626692100000|2021-07-19 10:55:00|134.46|132.86|134.35|132.75|135.13|133.53|134.13|132.53|0
1626692400000|2021-07-19 11:00:00|134.46|132.86|135.58|133.98|135.69|134.09|133.34|131.74|0
1626692700000|2021-07-19 11:05:00|135.24|133.64|135.91|134.31|135.91|134.31|134.63|133.03|0
1626693000000|2021-07-19 11:10:00|136.03|134.43|136.36|134.76|136.47|134.87|135.46|133.86|0
1626693300000|2021-07-19 11:15:00|136.47|134.87|136.15|134.55|137.06|135.46|135.32|133.72|0
1626693600000|2021-07-19 11:20:00|136.04|134.44|136.49|134.89|136.49|134.89|135.81|134.21|0
1626693900000|2021-07-19 11:25:00|136.6|135|138.75|137.15|138.87|137.27|136.26|134.66|0
1626694200000|2021-07-19 11:30:00|138.87|137.27|141.74|140.14|141.85|140.25|138.75|137.15|0
1626694500000|2021-07-19 11:35:00|141.68|140.08|141.15|139.55|141.73|140.13|140.35|138.75|0
1626694800000|2021-07-19 11:40:00|141.39|139.79|143.82|142.22|143.99|142.39|139.56|137.96|0
1626695100000|2021-07-19 11:45:00|143.7|142.1|142.08|140.48|144.51|142.91|141.85|140.25|0
1626695400000|2021-07-19 11:50:00|142.19|140.59|142.77|141.17|144.04|142.44|141.85|140.25|0
1626695700000|2021-07-19 11:55:00|142.88|141.28|141.27|139.67|142.88|141.28|141.15|139.55|0
1626696000000|2021-07-19 12:00:00|141.15|139.55|142.76|141.16|142.76|141.16|140.92|139.32|0
1626696300000|2021-07-19 12:05:00|142.88|141.28|143.8|142.2|144.15|142.55|141.84|140.24|0
1626696600000|2021-07-19 12:10:00|143.92|142.32|143.8|142.2|144.38|142.78|143.1|141.5|0
1626696900000|2021-07-19 12:15:00|143.68|142.08|144.2|142.6|146.02|144.42|143.68|142.08|0
1626697200000|2021-07-19 12:20:00|144.14|142.54|144.37|142.77|146.13|144.53|144.14|142.54|0
1626697500000|2021-07-19 12:25:00|144.49|142.89|144.25|142.65|145.07|143.47|143.79|142.19|0
1626697800000|2021-07-19 12:30:00|144.49|142.89|143.32|141.72|144.95|143.35|143.21|141.61|0
1626698100000|2021-07-19 12:35:00|143.09|141.49|145.06|143.46|145.18|143.58|142.63|141.03|0
1626698400000|2021-07-19 12:40:00|144.95|143.35|143.78|142.18|145.77|144.17|143.78|142.18|0
1626698700000|2021-07-19 12:45:00|144.25|142.65|143.31|141.71|145.41|143.81|143.31|141.71|0
1626699000000|2021-07-19 12:50:00|143.43|141.83|141.92|140.32|143.43|141.83|141.81|140.21|0
1626699300000|2021-07-19 12:55:00|142.15|140.55|143.65|142.05|143.65|142.05|142.04|140.44|0
1626699600000|2021-07-19 13:00:00|143.89|142.29|145.64|144.04|145.64|144.04|143.65|142.05|0
1626699900000|2021-07-19 13:05:00|145.52|143.92|145.4|143.8|145.99|144.39|144.81|143.21|0
1626700200000|2021-07-19 13:10:00|145.34|143.74|145.75|144.15|146.45|144.85|144.81|143.21|0
1626700500000|2021-07-19 13:15:00|145.63|144.03|145.86|144.26|146.57|144.97|145.51|143.91|0
1626700800000|2021-07-19 13:20:00|145.74|144.14|144.57|142.97|146.1|144.5|144.57|142.97|0
1626701100000|2021-07-19 13:25:00|144.8|143.2|144.75|143.15|144.92|143.32|143.87|142.27|0
1626701400000|2021-07-19 13:30:00|144.57|142.97|146.44|144.84|147.15|145.55|142.25|140.65|0
1626701700000|2021-07-19 13:35:00|146.32|144.72|144.8|143.2|147.15|145.55|143.17|141.57|0
1626702000000|2021-07-19 13:40:00|145.03|143.43|142.93|141.33|148.92|147.32|142.93|141.33|0
1626702300000|2021-07-19 13:45:00|143.16|141.56|147.61|146.01|147.61|146.01|142.93|141.33|0
1626702600000|2021-07-19 13:50:00|147.97|146.37|153|151.4|153.73|152.13|147.97|146.37|0
1626702900000|2021-07-19 13:55:00|152.76|151.16|153.43|151.83|155.32|153.72|151.55|149.95|0
1626703200000|2021-07-19 14:00:00|153.73|152.13|154.58|152.98|157.65|156.05|153.73|152.13|0
1626703500000|2021-07-19 14:05:00|154.82|153.22|155.06|153.46|156.05|154.45|153.11|151.51|0
1626703800000|2021-07-19 14:10:00|155.55|153.95|160.11|158.51|160.23|158.63|152.11|150.51|0
1626704100000|2021-07-19 14:15:00|160.35|158.75|162.83|161.23|165.2|163.6|159.86|158.26|0
1626704400000|2021-07-19 14:20:00|163.2|161.6|160.96|159.36|164.45|162.85|160.72|159.12|0
1626704700000|2021-07-19 14:25:00|161.7|160.1|160.77|159.17|163.73|162.13|160.41|158.81|0
1626705000000|2021-07-19 14:30:00|160.9|159.3|162.49|160.89|163.98|162.38|160.9|159.3|0
1626705300000|2021-07-19 14:35:00|162.12|160.52|161.38|159.78|165.22|163.62|161.38|159.78|0
1626705600000|2021-07-19 14:40:00|161.75|160.15|158.69|157.09|162.55|160.95|158.69|157.09|0
1626705900000|2021-07-19 14:45:00|159.3|157.7|158.2|156.6|159.42|157.82|157.72|156.12|0
1626706200000|2021-07-19 14:50:00|157.96|156.36|158.82|157.22|159.8|158.2|154.7|153.1|0
1626706500000|2021-07-19 14:55:00|158.69|157.09|156.6|155|160.18|158.58|156.48|154.88|0
1626706800000|2021-07-19 15:00:00|156.48|154.88|153.33|151.73|159.25|157.65|152.96|151.36|0
1626707100000|2021-07-19 15:05:00|153.45|151.85|152.36|150.76|153.93|152.33|152.12|150.52|0
1626707400000|2021-07-19 15:10:00|152.48|150.88|153.08|151.48|153.44|151.84|151.88|150.28|0
1626707700000|2021-07-19 15:15:00|152.96|151.36|152.96|151.36|153.08|151.48|151.52|149.92|0
1626708000000|2021-07-19 15:20:00|153.08|151.48|155.73|154.13|155.98|154.38|152.47|150.87|0
1626708300000|2021-07-19 15:25:00|155.86|154.26|154.9|153.3|156.59|154.99|154.28|152.68|0
1626708600000|2021-07-19 15:30:00|154.78|153.18|150.06|148.46|155.33|153.73|149.24|147.64|0
1626708900000|2021-07-19 15:35:00|149.94|148.34|150.65|149.05|151.98|150.38|149.34|147.74|0
1626709200000|2021-07-19 15:40:00|150.53|148.93|148.97|147.37|151.5|149.9|148.85|147.25|0
1626709500000|2021-07-19 15:45:00|149.09|147.49|149.57|147.97|149.81|148.21|148.26|146.66|0
1626709800000|2021-07-19 15:50:00|149.45|147.85|150.64|149.04|151.49|149.89|148.85|147.25|0
1626710100000|2021-07-19 15:55:00|150.76|149.16|150.4|148.8|151.13|149.53|148.49|146.89|0
1626710400000|2021-07-19 16:00:00|150.88|149.28|155.13|153.53|155.25|153.65|150.76|149.16|0
1626710700000|2021-07-19 16:05:00|155.38|153.78|157.89|156.29|157.89|156.29|153.01|151.41|0
1626711000000|2021-07-19 16:10:00|158.02|156.42|157.64|156.04|158.51|156.91|157.03|155.43|0
1626711300000|2021-07-19 16:15:00|157.71|156.11|157.39|155.79|158.2|156.6|156.05|154.45|0
1626711600000|2021-07-19 16:20:00|157.76|156.16|157.02|155.42|159.37|157.77|156.66|155.06|0
1626711900000|2021-07-19 16:25:00|157.15|155.55|159.12|157.52|159.49|157.89|155.55|153.95|0
1626712200000|2021-07-19 16:30:00|159.36|157.76|160.79|159.19|161.36|159.76|159.24|157.64|0
1626712500000|2021-07-19 16:35:00|160.85|159.25|162.23|160.63|162.23|160.63|160.73|159.13|0
1626712800000|2021-07-19 16:40:00|161.85|160.25|166.18|164.58|166.18|164.58|160.78|159.18|0
1626713100000|2021-07-19 16:45:00|166.11|164.51|165.48|163.88|166.24|164.64|164.34|162.74|0
1626713400000|2021-07-19 16:50:00|165.6|164|164.09|162.49|166.62|165.02|163.21|161.61|0
1626713700000|2021-07-19 16:55:00|164.21|162.61|163.4|161.8|165.22|163.62|163.21|161.61|0
1626714000000|2021-07-19 17:00:00|163.83|162.23|162.45|160.85|164.46|162.86|161.08|159.48|0
1626714300000|2021-07-19 17:05:00|162.83|161.23|160.71|159.11|163.95|162.35|160.71|159.11|0
1626714600000|2021-07-19 17:10:00|160.96|159.36|161.04|159.44|161.45|159.85|159.3|157.7|0
1626714900000|2021-07-19 17:15:00|160.67|159.07|161.04|159.44|161.04|159.44|159.05|157.45|0
1626715200000|2021-07-19 17:20:00|161.16|159.56|162.16|160.56|163.3|161.7|160.53|158.93|0
1626715500000|2021-07-19 17:25:00|162.29|160.69|164.18|162.58|164.69|163.09|161.91|160.31|0
1626715800000|2021-07-19 17:30:00|164.94|163.34|166.79|165.19|167.3|165.7|164.48|162.88|0
1626716100000|2021-07-19 17:35:00|166.53|164.93|164.88|163.28|166.53|164.93|163.37|161.77|0
1626716400000|2021-07-19 17:40:00|164.75|163.15|165.38|163.78|166.27|164.67|163.81|162.21|0
1626716700000|2021-07-19 17:45:00|165.25|163.65|166.52|164.92|166.52|164.92|163.49|161.89|0
1626717000000|2021-07-19 17:50:00|166.39|164.79|163.73|162.13|167.03|165.43|163.73|162.13|0
1626717300000|2021-07-19 17:55:00|163.86|162.26|166.64|165.04|166.9|165.3|162.85|161.25|0
1626717600000|2021-07-19 18:00:00|166.26|164.66|163.3|161.7|167.21|165.61|162.55|160.95|0
1626717900000|2021-07-19 18:05:00|163.05|161.45|166.45|164.85|166.45|164.85|162.92|161.32|0
1626718200000|2021-07-19 18:10:00|166.19|164.59|164.05|162.45|166.19|164.59|162.54|160.94|0
1626718500000|2021-07-19 18:15:00|163.67|162.07|162.04|160.44|164.8|163.2|162.04|160.44|0
1626718800000|2021-07-19 18:20:00|161.92|160.32|162.66|161.06|162.66|161.06|161.05|159.45|0
1626719100000|2021-07-19 18:25:00|162.54|160.94|161.79|160.19|163.66|162.06|161.66|160.06|0
1626719400000|2021-07-19 18:30:00|161.66|160.06|163.66|162.06|164.92|163.32|161.54|159.94|0
1626719700000|2021-07-19 18:35:00|163.16|161.56|167.19|165.59|167.7|166.1|163.16|161.56|0
1626720000000|2021-07-19 18:40:00|167.32|165.72|168.81|167.21|169.19|167.59|166.68|165.08|0
1626720300000|2021-07-19 18:45:00|168.55|166.95|166.9|165.3|169.19|167.59|166.78|165.18|0
1626720600000|2021-07-19 18:50:00|167.03|165.43|167.41|165.81|168.68|167.08|165.89|164.29|0
1626720900000|2021-07-19 18:55:00|167.53|165.93|167.02|165.42|167.66|166.06|164.51|162.91|0
1626721200000|2021-07-19 19:00:00|167.28|165.68|164.88|163.28|168.29|166.69|164.88|163.28|0
1626721500000|2021-07-19 19:05:00|165.07|163.47|163.88|162.28|166.64|165.04|163.38|161.78|0
1626721800000|2021-07-19 19:10:00|164|162.4|164.25|162.65|165|163.4|161.89|160.29|0
1626722100000|2021-07-19 19:15:00|164.5|162.9|167.26|165.66|167.26|165.66|163.87|162.27|0
1626722400000|2021-07-19 19:20:00|167.01|165.41|168.02|166.42|168.15|166.55|166|164.4|0
1626722700000|2021-07-19 19:25:00|167.89|166.29|167.51|165.91|168.27|166.67|165.87|164.27|0
1626723000000|2021-07-19 19:30:00|167.64|166.04|167.13|165.53|168.14|166.54|165.12|163.52|0
1626723300000|2021-07-19 19:35:00|167|165.4|163.73|162.13|167.89|166.29|163.73|162.13|0
1626723600000|2021-07-19 19:40:00|163.98|162.38|164.86|163.26|165.11|163.51|162.24|160.64|0
1626723900000|2021-07-19 19:45:00|164.61|163.01|163.83|162.23|165.73|164.13|161.74|160.14|0
1626724200000|2021-07-19 19:50:00|163.7|162.1|160.3|158.7|164.34|162.74|159.44|157.84|0
1626724500000|2021-07-19 19:55:00|160.17|158.57|155.92|154.32|161.28|159.68|155.92|154.32|0
1626724800000|2021-07-19 20:00:00|155.68|154.08|153.81|152.21|157.84|156.24|153.81|152.21|0
1626725100000|2021-07-19 20:05:00|154.05|152.45|153.68|152.08|154.17|152.57|153.45|151.85|0
1626725400000|2021-07-19 20:10:00|153.75|152.15|153.68|152.08|153.92|152.32|153.44|151.84|0
1626725700000|2021-07-19 20:15:00|153.88|151.88|153.4|151.4|153.88|151.88|153.16|151.16|0
1626726000000|2021-07-19 20:20:00|153.34|151.34|152.44|150.44|153.64|151.64|151.97|149.97|0
1626726300000|2021-07-19 20:25:00|152.27|150.27|152.92|150.92|153.04|151.04|152.2|150.2|0
1626726600000|2021-07-19 20:30:00|152.98|150.98|152.2|150.2|152.98|150.98|152.2|150.2|0
1626726900000|2021-07-19 20:35:00|152.32|150.32|152.43|150.43|152.67|150.67|152.2|150.2|0
1626727200000|2021-07-19 20:40:00|152.31|150.31|152.07|150.07|152.43|150.43|152.07|150.07|0
1626727500000|2021-07-19 20:45:00|151.95|149.95|151.36|149.36|151.95|149.95|151.24|149.24|0
1626727800000|2021-07-19 20:50:00|151.24|149.24|151.59|149.59|151.71|149.71|150.88|148.88|0
1626728100000|2021-07-19 20:55:00|151.53|149.53|150.68|148.68|151.59|149.59|150.29|148.29|0
1626728400000|2021-07-19 21:00:00|150.85|148.85|150.88|148.88|151.02|149.02|150.7|148.7|0
1626728700000|2021-07-19 21:05:00|150.96|148.96|150.96|148.96|151|149|150.76|148.76|0
1626729000000|2021-07-19 21:10:00|150.95|148.95|150.65|148.65|150.98|148.98|150.65|148.65|0
1626729300000|2021-07-19 21:15:00|150.67|148.67|150.67|148.67|150.82|148.82|150.6|148.6|0
1626729600000|2021-07-19 21:20:00|150.6|148.6|150.65|148.65|150.69|148.69|150.41|148.41|0
1626729900000|2021-07-19 21:25:00|150.66|148.66|150.73|148.73|150.81|148.81|150.66|148.66|0
1626730200000|2021-07-19 21:30:00|150.68|148.68|150.47|148.47|150.73|148.73|150.47|148.47|0
1626730500000|2021-07-19 21:35:00|150.49|148.49|150.28|148.28|150.52|148.52|150.28|148.28|0
1626730800000|2021-07-19 21:40:00|150.26|148.26|150.29|148.29|150.31|148.31|150.26|148.26|0
1626731100000|2021-07-19 21:45:00|150.27|148.27|150.44|148.44|150.48|148.48|150.19|148.19|0
1626731400000|2021-07-19 21:50:00|150.41|148.41|150.22|148.22|150.58|148.58|150.18|148.18|0
1626731700000|2021-07-19 21:55:00|150.2|148.2|150.04|148.04|150.27|148.27|149.94|147.94|0
1626732000000|2021-07-19 22:00:00|149.96|147.96|150.13|148.13|150.72|148.72|149.54|147.54|0
1626732300000|2021-07-19 22:05:00|150.25|148.25|151.19|149.19|151.43|149.43|150.13|148.13|0
1626732600000|2021-07-19 22:10:00|151.07|149.07|151.25|149.25|151.25|149.25|150.84|148.84|0
1626732900000|2021-07-19 22:15:00|151.31|149.31|151.9|149.9|151.9|149.9|151.19|149.19|0
1626733200000|2021-07-19 22:20:00|151.78|149.78|151.66|149.66|151.89|149.89|151.66|149.66|0
1626733500000|2021-07-19 22:25:00|151.72|149.72|151.77|149.77|151.95|149.95|151.65|149.65|0
1626733800000|2021-07-19 22:30:00|151.53|149.53|152.01|150.01|152.01|150.01|151.41|149.41|0
1626734100000|2021-07-19 22:35:00|151.89|149.89|151.65|149.65|151.95|149.95|151.65|149.65|0
1626734400000|2021-07-19 22:40:00|151.76|149.76|151.76|149.76|151.82|149.82|151.64|149.64|0
1626734700000|2021-07-19 22:45:00|151.64|149.64|151.52|149.52|151.64|149.64|151.29|149.29|0
1626735000000|2021-07-19 22:50:00|151.46|149.46|151.28|149.28|151.52|149.52|151.28|149.28|0
1626735300000|2021-07-19 22:55:00|151.4|149.4|150.45|148.45|151.4|149.4|150.45|148.45|0
1626735600000|2021-07-19 23:00:00|150.33|148.33|149.62|147.62|150.45|148.45|149.51|147.51|0
1626735900000|2021-07-19 23:05:00|149.5|147.5|150.09|148.09|150.21|148.21|149.5|147.5|0
1626736200000|2021-07-19 23:10:00|150.21|148.21|151.27|149.27|151.27|149.27|150.21|148.21|0
1626736500000|2021-07-19 23:15:00|151.39|149.39|150.91|148.91|151.45|149.45|150.79|148.79|0
1626736800000|2021-07-19 23:20:00|150.79|148.79|151.03|149.03|151.15|149.15|150.67|148.67|0
1626737100000|2021-07-19 23:25:00|151.09|149.09|151.14|149.14|151.38|149.38|151.02|149.02|0
1626737400000|2021-07-19 23:30:00|151.08|149.08|150.19|148.19|151.08|149.08|149.72|147.72|0
1626737700000|2021-07-19 23:35:00|150.08|148.08|150.19|148.19|150.19|148.19|149.96|147.96|0
1626738000000|2021-07-19 23:40:00|150.31|148.31|149.25|147.25|150.31|148.31|149.25|147.25|0
1626738300000|2021-07-19 23:45:00|149.48|147.48|149.71|147.71|149.83|147.83|149.36|147.36|0
1626738600000|2021-07-19 23:50:00|149.83|147.83|149.47|147.47|150.42|148.42|149.47|147.47|0
1626738900000|2021-07-19 23:55:00|149.54|147.54|150.06|148.06|150.3|148.3|149.47|147.47|0
1626739200000|2021-07-20 00:00:00|150.18|148.18|149.12|147.12|150.18|148.18|148.76|146.76|0
1626739500000|2021-07-20 00:05:00|149.35|147.35|149.94|147.94|149.94|147.94|148.76|146.76|0
1626739800000|2021-07-20 00:10:00|150.05|148.05|149.7|147.7|150.64|148.64|149.58|147.58|0
1626740100000|2021-07-20 00:15:00|149.58|147.58|148.99|146.99|149.7|147.7|148.87|146.87|0
1626740400000|2021-07-20 00:20:00|149.11|147.11|148.64|146.64|149.11|147.11|148.52|146.52|0
1626740700000|2021-07-20 00:25:00|148.52|146.52|147.81|145.81|148.63|146.63|147.58|145.58|0
1626741000000|2021-07-20 00:30:00|147.7|145.7|147.87|145.87|148.16|146.16|147.46|145.46|0
1626741300000|2021-07-20 00:35:00|147.81|145.81|148.27|146.27|148.28|146.28|147.64|145.64|0
1626741600000|2021-07-20 00:40:00|148.16|146.16|147.22|145.22|148.16|146.16|147.11|145.11|0
1626741900000|2021-07-20 00:45:00|147.11|145.11|147.51|145.51|147.69|145.69|147.1|145.1|0
1626742200000|2021-07-20 00:50:00|147.57|145.57|147.45|145.45|147.57|145.57|147.1|145.1|0
1626742500000|2021-07-20 00:55:00|147.39|145.39|147.56|145.56|147.56|145.56|147.21|145.21|0
1626742800000|2021-07-20 01:00:00|147.45|145.45|147.91|145.91|147.91|145.91|147.21|145.21|0
1626743100000|2021-07-20 01:05:00|148.03|146.03|148.49|146.49|148.96|146.96|148.03|146.03|0
1626743400000|2021-07-20 01:10:00|148.43|146.43|147.67|145.67|148.55|146.55|147.44|145.44|0
1626743700000|2021-07-20 01:15:00|147.55|145.55|146.97|144.97|147.79|145.79|146.97|144.97|0
1626744000000|2021-07-20 01:20:00|146.74|144.74|147.08|145.08|147.43|145.43|146.74|144.74|0
1626744300000|2021-07-20 01:25:00|146.97|144.97|146.61|144.61|147.31|145.31|146.61|144.61|0
1626744600000|2021-07-20 01:30:00|146.73|144.73|146.5|144.5|146.73|144.73|146.38|144.38|0
1626744900000|2021-07-20 01:35:00|146.49|144.49|146.72|144.72|147.31|145.31|146.49|144.49|0
1626745200000|2021-07-20 01:40:00|146.61|144.61|146.14|144.14|146.84|144.84|146.03|144.03|0
1626745500000|2021-07-20 01:45:00|146.2|144.2|146.14|144.14|146.37|144.37|145.91|143.91|0
1626745800000|2021-07-20 01:50:00|146.08|144.08|145.1|143.1|146.08|144.08|144.87|142.87|0
1626746100000|2021-07-20 01:55:00|145.16|143.16|144.63|142.63|145.44|143.44|144.52|142.52|0
1626746400000|2021-07-20 02:00:00|144.75|142.75|144.4|142.4|144.75|142.75|144.17|142.17|0
1626746700000|2021-07-20 02:05:00|144.35|142.35|144.51|142.51|144.63|142.63|144.17|142.17|0
1626747000000|2021-07-20 02:10:00|144.63|142.63|144.91|142.91|144.91|142.91|144.4|142.4|0
1626747300000|2021-07-20 02:15:00|144.97|142.97|145.66|143.66|145.77|143.77|144.97|142.97|0
1626747600000|2021-07-20 02:20:00|145.77|143.77|145.08|143.08|145.77|143.77|144.96|142.96|0
1626747900000|2021-07-20 02:25:00|145.02|143.02|144.9|142.9|145.02|143.02|144.16|142.16|0
1626748200000|2021-07-20 02:30:00|144.96|142.96|144.5|142.5|145.07|143.07|144.15|142.15|0
1626748500000|2021-07-20 02:35:00|144.61|142.61|144.95|142.95|144.95|142.95|144.27|142.27|0
1626748800000|2021-07-20 02:40:00|144.84|142.84|144.84|142.84|145.07|143.07|144.61|142.61|0
1626749100000|2021-07-20 02:45:00|144.72|142.72|144.14|142.14|144.84|142.84|144.14|142.14|0
1626749400000|2021-07-20 02:50:00|144.2|142.2|145.06|143.06|145.18|143.18|144.14|142.14|0
1626749700000|2021-07-20 02:55:00|144.94|142.94|143.49|141.49|145.06|143.06|142.57|140.57|0
1626750000000|2021-07-20 03:00:00|143.37|141.37|142.33|140.33|143.37|141.37|142.1|140.1|0
1626750300000|2021-07-20 03:05:00|142.22|140.22|143.72|141.72|143.72|141.72|142.22|140.22|0
1626750600000|2021-07-20 03:10:00|143.83|141.83|143.71|141.71|143.95|141.95|143.08|141.08|0
1626750900000|2021-07-20 03:15:00|143.66|141.66|143.48|141.48|143.94|141.94|143.36|141.36|0
1626751200000|2021-07-20 03:20:00|143.59|141.59|144.05|142.05|144.17|142.17|143.48|141.48|0
1626751500000|2021-07-20 03:25:00|144.17|142.17|146.68|144.68|146.68|144.68|143.94|141.94|0
1626751800000|2021-07-20 03:30:00|146.74|144.74|147.2|145.2|147.56|145.56|146.56|144.56|0
1626752100000|2021-07-20 03:35:00|147.32|145.32|148.62|146.62|148.98|146.98|147.09|145.09|0
1626752400000|2021-07-20 03:40:00|148.74|146.74|148.38|146.38|149.57|147.57|148.26|146.26|0
1626752700000|2021-07-20 03:45:00|148.26|146.26|147.9|145.9|148.26|146.26|147.31|145.31|0
1626753000000|2021-07-20 03:50:00|147.78|145.78|148.61|146.61|148.97|146.97|147.67|145.67|0
1626753300000|2021-07-20 03:55:00|148.73|146.73|148.37|146.37|149.5|147.5|148.25|146.25|0
1626753600000|2021-07-20 04:00:00|148.61|146.61|148.31|146.31|148.84|146.84|148.13|146.13|0
1626753900000|2021-07-20 04:05:00|148.25|146.25|148.72|146.72|148.96|146.96|147.89|145.89|0
1626754200000|2021-07-20 04:10:00|148.84|146.84|149.67|147.67|149.91|147.91|148.84|146.84|0
1626754500000|2021-07-20 04:15:00|149.79|147.79|150.38|148.38|150.62|148.62|149.43|147.43|0
1626754800000|2021-07-20 04:20:00|150.5|148.5|149.42|147.42|150.74|148.74|149.42|147.42|0
1626755100000|2021-07-20 04:25:00|149.49|147.49|149.18|147.18|150.02|148.02|149.18|147.18|0
1626755400000|2021-07-20 04:30:00|149.13|147.13|149.3|147.3|149.42|147.42|148.94|146.94|0
1626755700000|2021-07-20 04:35:00|149.36|147.36|149.3|147.3|149.42|147.42|148.82|146.82|0
1626756000000|2021-07-20 04:40:00|149.36|147.36|148.7|146.7|149.41|147.41|148.7|146.7|0
1626756300000|2021-07-20 04:45:00|148.82|146.82|148.1|146.1|148.94|146.94|148.1|146.1|0
1626756600000|2021-07-20 04:50:00|147.99|145.99|147.63|145.63|148.1|146.1|147.28|145.28|0
1626756900000|2021-07-20 04:55:00|147.51|145.51|147.62|145.62|148.34|146.34|147.39|145.39|0
1626757200000|2021-07-20 05:00:00|147.51|145.51|147.27|145.27|147.98|145.98|146.45|144.45|0
1626757500000|2021-07-20 05:05:00|147.15|145.15|146.91|144.91|147.39|145.39|146.68|144.68|0
1626757800000|2021-07-20 05:10:00|147.03|145.03|147.85|145.85|148.15|146.15|146.91|144.91|0
1626758100000|2021-07-20 05:15:00|147.8|145.8|147.61|145.61|148.92|146.92|147.61|145.61|0
1626758400000|2021-07-20 05:20:00|147.56|145.56|147.26|145.26|147.97|145.97|147.14|145.14|0
1626758700000|2021-07-20 05:25:00|147.37|145.37|147.02|145.02|147.73|145.73|147.02|145.02|0
1626759000000|2021-07-20 05:30:00|147.14|145.14|147.49|145.49|147.49|145.49|147.01|145.01|0
1626759300000|2021-07-20 05:35:00|147.37|145.37|147.31|145.31|147.72|145.72|147.25|145.25|0
1626759600000|2021-07-20 05:40:00|147.36|145.36|147.6|145.6|147.6|145.6|147.13|145.13|0
1626759900000|2021-07-20 05:45:00|147.54|145.54|147.48|145.48|147.95|145.95|147.36|145.36|0
1626760200000|2021-07-20 05:50:00|147.36|145.36|146.3|144.3|147.48|145.48|146.3|144.3|0
1626760500000|2021-07-20 05:55:00|146.41|144.41|146.18|144.18|146.59|144.59|145.94|143.94|0
1626760800000|2021-07-20 06:00:00|146.29|144.29|145|143|146.65|144.65|144.31|142.31|0
1626761100000|2021-07-20 06:05:00|145.07|143.07|145.66|143.66|146.65|144.65|145|143|0
1626761400000|2021-07-20 06:10:00|145.71|143.71|145.94|143.94|146.06|144.06|145.25|143.25|0
1626761700000|2021-07-20 06:15:00|145.83|143.83|145.83|143.83|146.18|144.18|145.59|143.59|0
1626762000000|2021-07-20 06:20:00|145.89|143.89|145.59|143.59|146.29|144.29|145.59|143.59|0
1626762300000|2021-07-20 06:25:00|145.47|143.47|145|143|145.94|143.94|145|143|0
1626762600000|2021-07-20 06:30:00|145.12|143.12|145.12|143.12|145.82|143.82|144.89|142.89|0
1626762900000|2021-07-20 06:35:00|145|143|145.46|143.46|145.58|143.58|145|143|0
1626763200000|2021-07-20 06:40:00|145.58|143.58|145|143|145.81|143.81|145|143|0
1626763500000|2021-07-20 06:45:00|144.88|142.88|145.34|143.34|145.34|143.34|144.42|142.42|0
1626763800000|2021-07-20 06:50:00|145.22|143.22|145.92|143.92|146.04|144.04|144.99|142.99|0
1626764100000|2021-07-20 06:55:00|146.15|144.15|144.18|142.18|146.27|144.27|143.94|141.94|0
1626764400000|2021-07-20 07:00:00|144.06|142.06|142.19|140.19|146.83|144.83|141.44|139.44|0
1626764700000|2021-07-20 07:05:00|142.05|140.45|141.12|139.52|142.74|141.14|141.01|139.41|0
1626765000000|2021-07-20 07:10:00|141.01|139.41|141.24|139.64|141.24|139.64|141.01|139.41|0
1626765300000|2021-07-20 07:15:00|141.01|139.41|139.4|137.8|141.51|139.91|138.94|137.34|0
1626765600000|2021-07-20 07:20:00|139.17|137.57|139.51|137.91|139.51|137.91|138.43|136.83|0
1626765900000|2021-07-20 07:25:00|139.74|138.14|139.05|137.45|140.82|139.22|138.93|137.33|0
1626766200000|2021-07-20 07:30:00|138.93|137.33|137.16|135.56|139.96|138.36|136.82|135.22|0
1626766500000|2021-07-20 07:35:00|137.27|135.67|138.41|136.81|138.64|137.04|137.27|135.67|0
1626766800000|2021-07-20 07:40:00|138.64|137.04|137.72|136.12|138.98|137.38|137.72|136.12|0
1626767100000|2021-07-20 07:45:00|137.61|136.01|137.61|136.01|137.95|136.35|136.93|135.33|0
1626767400000|2021-07-20 07:50:00|137.72|136.12|138.75|137.15|138.75|137.15|137.49|135.89|0
1626767700000|2021-07-20 07:55:00|138.81|137.21|140.47|138.87|140.47|138.87|138.75|137.15|0
1626768000000|2021-07-20 08:00:00|140.35|138.75|138.97|137.37|140.41|138.81|138.57|136.97|0
1626768300000|2021-07-20 08:05:00|138.85|137.25|140.12|138.52|140.12|138.52|138.51|136.91|0
1626768600000|2021-07-20 08:10:00|140.18|138.58|138.16|136.56|141.04|139.44|138.16|136.56|0
1626768900000|2021-07-20 08:15:00|138.05|136.45|138.27|136.67|138.62|137.02|137.71|136.11|0
1626769200000|2021-07-20 08:20:00|138.16|136.56|138.73|137.13|138.84|137.24|138.16|136.56|0
1626769500000|2021-07-20 08:25:00|138.61|137.01|137.58|135.98|138.96|137.36|137.47|135.87|0
1626769800000|2021-07-20 08:30:00|137.53|135.93|137.92|136.32|138.04|136.44|137.13|135.53|0
1626770100000|2021-07-20 08:35:00|138.04|136.44|137.64|136.04|138.26|136.66|137.46|135.86|0
1626770400000|2021-07-20 08:40:00|137.69|136.09|137.92|136.32|138.14|136.54|137.35|135.75|0
1626770700000|2021-07-20 08:45:00|138.03|136.43|140.09|138.49|140.21|138.61|138.03|136.43|0
1626771000000|2021-07-20 08:50:00|139.98|138.38|139.74|138.14|140.55|138.95|139.51|137.91|0
1626771300000|2021-07-20 08:55:00|139.86|138.26|139.63|138.03|140.2|138.6|139.28|137.68|0
1626771600000|2021-07-20 09:00:00|139.57|137.97|140.37|138.77|140.66|139.06|138.48|136.88|0
1626771900000|2021-07-20 09:05:00|140.43|138.83|139.62|138.02|141.18|139.58|139.62|138.02|0
1626772200000|2021-07-20 09:10:00|139.5|137.9|138.81|137.21|140.08|138.48|138.58|136.98|0
1626772500000|2021-07-20 09:15:00|138.93|137.33|138.81|137.21|139.27|137.67|138.58|136.98|0
1626772800000|2021-07-20 09:20:00|138.7|137.1|139.61|138.01|139.73|138.13|138.58|136.98|0
1626773100000|2021-07-20 09:25:00|139.73|138.13|139.26|137.66|140.07|138.47|139.15|137.55|0
1626773400000|2021-07-20 09:30:00|139.38|137.78|139.95|138.35|140.41|138.81|139.15|137.55|0
1626773700000|2021-07-20 09:35:00|139.72|138.12|142.64|141.04|142.88|141.28|139.37|137.77|0
1626774000000|2021-07-20 09:40:00|142.76|141.16|142.87|141.27|142.88|141.28|141.95|140.35|0
1626774300000|2021-07-20 09:45:00|142.99|141.39|144.85|143.25|144.85|143.25|142.53|140.93|0
1626774600000|2021-07-20 09:50:00|144.74|143.14|146.12|144.52|147.02|145.42|143.12|141.52|0
1626774900000|2021-07-20 09:55:00|146|144.4|146|144.4|146.82|145.22|145.65|144.05|0
1626775200000|2021-07-20 10:00:00|145.88|144.28|146.7|145.1|147.52|145.92|145.88|144.28|0
1626775500000|2021-07-20 10:05:00|146.58|144.98|144.36|142.76|146.93|145.33|144.25|142.65|0
1626775800000|2021-07-20 10:10:00|144.48|142.88|142.74|141.14|144.48|142.88|141.94|140.34|0
1626776100000|2021-07-20 10:15:00|142.63|141.03|142.51|140.91|142.86|141.26|141.82|140.22|0
1626776400000|2021-07-20 10:20:00|142.62|141.02|143.43|141.83|143.49|141.89|141.93|140.33|0
1626776700000|2021-07-20 10:25:00|143.54|141.94|142.73|141.13|144.24|142.64|142.62|141.02|0
1626777000000|2021-07-20 10:30:00|142.62|141.02|142.5|140.9|143.31|141.71|142.16|140.56|0
1626777300000|2021-07-20 10:35:00|142.45|140.85|142.84|141.24|142.96|141.36|142.27|140.67|0
1626777600000|2021-07-20 10:40:00|142.79|141.19|143.3|141.7|143.53|141.93|142.5|140.9|0
1626777900000|2021-07-20 10:45:00|143.25|141.65|145.27|143.67|145.5|143.9|142.61|141.01|0
1626778200000|2021-07-20 10:50:00|145.39|143.79|144.34|142.74|145.62|144.02|144.22|142.62|0
1626778500000|2021-07-20 10:55:00|144.45|142.85|143.52|141.92|144.57|142.97|142.83|141.23|0
1626778800000|2021-07-20 11:00:00|143.64|142.04|143.29|141.69|145.15|143.55|143.29|141.69|0
1626779100000|2021-07-20 11:05:00|143.4|141.8|143.58|141.98|144.1|142.5|142.59|140.99|0
1626779400000|2021-07-20 11:10:00|143.52|141.92|144.79|143.19|145.49|143.89|143.52|141.92|0
1626779700000|2021-07-20 11:15:00|144.67|143.07|143.74|142.14|144.67|143.07|142.7|141.1|0
1626780000000|2021-07-20 11:20:00|143.86|142.26|142.82|141.22|143.97|142.37|142.24|140.64|0
1626780300000|2021-07-20 11:25:00|142.93|141.33|142.58|140.98|143.85|142.25|142.58|140.98|0
1626780600000|2021-07-20 11:30:00|142.81|141.21|142|140.4|142.81|141.21|141.78|140.18|0
1626780900000|2021-07-20 11:35:00|141.89|140.29|141.2|139.6|142|140.4|141.03|139.43|0
1626781200000|2021-07-20 11:40:00|141.43|139.83|142|140.4|142.12|140.52|141.2|139.6|0
1626781500000|2021-07-20 11:45:00|142.11|140.51|143.15|141.55|143.26|141.66|142.11|140.51|0
1626781800000|2021-07-20 11:50:00|143.03|141.43|142.11|140.51|143.26|141.66|141.88|140.28|0
1626782100000|2021-07-20 11:55:00|141.99|140.39|141.18|139.58|143.49|141.89|140.89|139.29|0
1626782400000|2021-07-20 12:00:00|141.12|139.52|140.32|138.72|141.47|139.87|139.98|138.38|0
1626782700000|2021-07-20 12:05:00|140.2|138.6|141.12|139.52|141.23|139.63|140.2|138.6|0
1626783000000|2021-07-20 12:10:00|141.17|139.57|141.8|140.2|142.03|140.43|141.11|139.51|0
1626783300000|2021-07-20 12:15:00|141.92|140.32|142.26|140.66|142.49|140.89|141.8|140.2|0
1626783600000|2021-07-20 12:20:00|142.37|140.77|141.68|140.08|142.49|140.89|141.45|139.85|0
1626783900000|2021-07-20 12:25:00|141.57|139.97|142.6|141|142.6|141|141.45|139.85|0
1626784200000|2021-07-20 12:30:00|142.83|141.23|143.99|142.39|144.51|142.91|142.14|140.54|0
1626784500000|2021-07-20 12:35:00|143.75|142.15|144.31|142.71|144.68|143.08|142.53|140.93|0
1626784800000|2021-07-20 12:40:00|144.42|142.82|144.54|142.94|145.12|143.52|143.96|142.36|0
1626785100000|2021-07-20 12:45:00|144.65|143.05|144.88|143.28|145.06|143.46|144.42|142.82|0
1626785400000|2021-07-20 12:50:00|145|143.4|145.58|143.98|145.93|144.33|144.65|143.05|0
1626785700000|2021-07-20 12:55:00|145.69|144.09|145.46|143.86|146.28|144.68|144.99|143.39|0
1626786000000|2021-07-20 13:00:00|145.52|143.92|146.04|144.44|146.63|145.03|144.53|142.93|0
1626786300000|2021-07-20 13:05:00|146.16|144.56|147.92|146.32|148.51|146.91|146.04|144.44|0
1626786600000|2021-07-20 13:10:00|148.04|146.44|149.69|148.09|150.29|148.69|147.8|146.2|0
1626786900000|2021-07-20 13:15:00|149.57|147.97|149.45|147.85|149.69|148.09|148.51|146.91|0
1626787200000|2021-07-20 13:20:00|149.33|147.73|149.09|147.49|150.64|149.04|149.09|147.49|0
1626787500000|2021-07-20 13:25:00|148.97|147.37|148.91|147.31|149.92|148.32|147.79|146.19|0
1626787800000|2021-07-20 13:30:00|148.73|147.13|149.38|147.78|152.6|151|147.61|146.01|0
1626788100000|2021-07-20 13:35:00|148.9|147.3|148.9|147.3|150.44|148.84|146.08|144.48|0
1626788400000|2021-07-20 13:40:00|149.37|147.77|145.96|144.36|150.44|148.84|145.26|143.66|0
1626788700000|2021-07-20 13:45:00|146.08|144.48|140.55|138.95|146.55|144.95|140.55|138.95|0
1626789000000|2021-07-20 13:50:00|140.44|138.84|140.09|138.49|141.92|140.32|139.87|138.27|0
1626789300000|2021-07-20 13:55:00|139.98|138.38|136.83|135.23|140.32|138.72|136.39|134.79|0
1626789600000|2021-07-20 14:00:00|136.94|135.34|135.83|134.23|137.73|136.13|135.17|133.57|0
1626789900000|2021-07-20 14:05:00|136.05|134.45|135.69|134.09|139.43|137.83|132.76|131.16|0
1626790200000|2021-07-20 14:10:00|135.92|134.32|135.58|133.98|136.25|134.65|134.91|133.31|0
1626790500000|2021-07-20 14:15:00|135.13|133.53|130.94|129.34|135.24|133.64|130.94|129.34|0
1626790800000|2021-07-20 14:20:00|131.05|129.45|129.74|128.14|131.38|129.78|129.64|128.04|0
1626791100000|2021-07-20 14:25:00|129.63|128.03|131.37|129.77|131.48|129.88|129.53|127.93|0
1626791400000|2021-07-20 14:30:00|131.32|129.72|131.26|129.66|132.25|130.65|130.72|129.12|0
1626791700000|2021-07-20 14:35:00|131.37|129.77|131.15|129.55|132.13|130.53|130.82|129.22|0
1626792000000|2021-07-20 14:40:00|131.04|129.44|129.51|127.91|131.04|129.44|129.3|127.7|0
1626792300000|2021-07-20 14:45:00|129.62|128.02|127.68|126.08|129.95|128.35|127.57|125.97|0
1626792600000|2021-07-20 14:50:00|127.47|125.87|127.25|125.65|128.11|126.51|126.93|125.33|0
1626792900000|2021-07-20 14:55:00|127.14|125.54|126.08|124.48|129.48|127.88|125.26|123.66|0
1626793200000|2021-07-20 15:00:00|125.76|124.16|125.55|123.95|126.61|125.01|125.34|123.74|0
1626793500000|2021-07-20 15:05:00|125.66|124.06|126.18|124.58|126.4|124.8|125.44|123.84|0
1626793800000|2021-07-20 15:10:00|126.08|124.48|125.54|123.94|126.18|124.58|125.12|123.52|0
1626794100000|2021-07-20 15:15:00|125.44|123.84|125.43|123.83|126.28|124.68|125.23|123.63|0
1626794400000|2021-07-20 15:20:00|125.33|123.73|125.01|123.41|125.43|123.83|124.8|123.2|0
1626794700000|2021-07-20 15:25:00|125.11|123.51|127.34|125.74|127.34|125.74|124.8|123.2|0
1626795000000|2021-07-20 15:30:00|127.45|125.85|126.49|124.89|128.17|126.57|126.38|124.78|0
1626795300000|2021-07-20 15:35:00|126.59|124.99|127.55|125.95|127.66|126.06|126.59|124.99|0
1626795600000|2021-07-20 15:40:00|127.44|125.84|124.89|123.29|127.44|125.84|124.89|123.29|0
1626795900000|2021-07-20 15:45:00|124.79|123.19|124.47|122.87|125.31|123.71|124.15|122.55|0
1626796200000|2021-07-20 15:50:00|124.36|122.76|123.52|121.92|124.36|122.76|123.41|121.81|0
1626796500000|2021-07-20 15:55:00|123.73|122.13|122.27|120.67|123.94|122.34|122.16|120.56|0
1626796800000|2021-07-20 16:00:00|122.16|120.56|121.9|120.3|124.07|122.47|121.07|119.47|0
1626797100000|2021-07-20 16:05:00|121.69|120.09|123.36|121.76|123.36|121.76|121.59|119.99|0
1626797400000|2021-07-20 16:10:00|123.25|121.65|122.41|120.81|123.36|121.76|122.31|120.71|0
1626797700000|2021-07-20 16:15:00|122.31|120.71|121.58|119.98|122.73|121.13|121.53|119.93|0
1626798000000|2021-07-20 16:20:00|121.48|119.88|121.48|119.88|122.2|120.6|121.37|119.77|0
1626798300000|2021-07-20 16:25:00|121.58|119.98|121.68|120.08|122.3|120.7|121.27|119.67|0
1626798600000|2021-07-20 16:30:00|121.78|120.18|120.03|118.43|121.78|120.18|119.93|118.33|0
1626798900000|2021-07-20 16:35:00|119.72|118.12|120.54|118.94|120.85|119.25|119.72|118.12|0
1626799200000|2021-07-20 16:40:00|120.64|119.04|120.33|118.73|120.64|119.04|119.92|118.32|0
1626799500000|2021-07-20 16:45:00|120.23|118.63|119|117.4|120.23|118.63|118.79|117.19|0
1626799800000|2021-07-20 16:50:00|118.89|117.29|118.79|117.19|119|117.4|118.59|116.99|0
1626800100000|2021-07-20 16:55:00|118.74|117.14|118.69|117.09|118.89|117.29|118.58|116.98|0
1626800400000|2021-07-20 17:00:00|118.58|116.98|121.87|120.27|121.97|120.37|118.28|116.68|0
1626800700000|2021-07-20 17:05:00|121.76|120.16|122.38|120.78|122.59|120.99|121.14|119.54|0
1626801000000|2021-07-20 17:10:00|122.49|120.89|121.86|120.26|122.59|120.99|121.65|120.05|0
1626801300000|2021-07-20 17:15:00|121.96|120.36|121.75|120.15|122.17|120.57|121.55|119.95|0
1626801600000|2021-07-20 17:20:00|121.86|120.26|122.69|121.09|122.79|121.19|121.23|119.63|0
1626801900000|2021-07-20 17:25:00|122.79|121.19|122.79|121.19|123.31|121.71|122.48|120.88|0
1626802200000|2021-07-20 17:30:00|122.68|121.08|121.74|120.14|122.99|121.39|121.74|120.14|0
1626802500000|2021-07-20 17:35:00|121.69|120.09|122.26|120.66|122.47|120.87|121.43|119.83|0
1626802800000|2021-07-20 17:40:00|122.16|120.56|123.2|121.6|123.2|121.6|121.84|120.24|0
1626803100000|2021-07-20 17:45:00|123.09|121.49|123.51|121.91|123.61|122.01|122.78|121.18|0
1626803400000|2021-07-20 17:50:00|123.61|122.01|122.77|121.17|123.72|122.12|122.46|120.86|0
1626803700000|2021-07-20 17:55:00|122.67|121.07|122.35|120.75|122.88|121.28|121.94|120.34|0
1626804000000|2021-07-20 18:00:00|122.04|120.44|120.59|118.99|122.14|120.54|120.28|118.68|0
1626804300000|2021-07-20 18:05:00|120.49|118.89|120.28|118.68|120.49|118.89|119.56|117.96|0
1626804600000|2021-07-20 18:10:00|120.18|118.58|120.28|118.68|120.28|118.68|119.56|117.96|0
1626804900000|2021-07-20 18:15:00|120.07|118.47|119.66|118.06|120.07|118.47|119.35|117.75|0
1626805200000|2021-07-20 18:20:00|119.56|117.96|119.96|118.36|120.27|118.67|119.35|117.75|0
1626805500000|2021-07-20 18:25:00|120.06|118.46|119.45|117.85|120.12|118.52|119.35|117.75|0
1626805800000|2021-07-20 18:30:00|119.35|117.75|119.65|118.05|119.65|118.05|118.93|117.33|0
1626806100000|2021-07-20 18:35:00|119.55|117.95|120.16|118.56|120.16|118.56|119.14|117.54|0
1626806400000|2021-07-20 18:40:00|120.06|118.46|119.85|118.25|120.36|118.76|119.03|117.43|0
1626806700000|2021-07-20 18:45:00|119.95|118.35|120.26|118.66|120.98|119.38|119.75|118.15|0
1626807000000|2021-07-20 18:50:00|120.15|118.55|119.84|118.24|120.26|118.66|119.23|117.63|0
1626807300000|2021-07-20 18:55:00|120.05|118.45|118.9|117.3|120.87|119.27|118.18|116.58|0
1626807600000|2021-07-20 19:00:00|118.79|117.19|117.77|116.17|118.89|117.29|117.66|116.06|0
1626807900000|2021-07-20 19:05:00|117.87|116.27|117.76|116.16|117.87|116.27|117.15|115.55|0
1626808200000|2021-07-20 19:10:00|117.86|116.26|115.93|114.33|117.86|116.26|115.63|114.03|0
1626808500000|2021-07-20 19:15:00|116.03|114.43|116.03|114.43|116.34|114.74|115.53|113.93|0
1626808800000|2021-07-20 19:20:00|115.83|114.23|115.52|113.92|115.93|114.33|115.32|113.72|0
1626809100000|2021-07-20 19:25:00|115.42|113.82|116.63|115.03|117.14|115.54|115.22|113.62|0
1626809400000|2021-07-20 19:30:00|116.73|115.13|116.12|114.52|116.83|115.23|115.46|113.86|0
1626809700000|2021-07-20 19:35:00|116.22|114.62|116.94|115.34|117.14|115.54|116.01|114.41|0
1626810000000|2021-07-20 19:40:00|117.04|115.44|117.24|115.64|117.45|115.85|116.53|114.93|0
1626810300000|2021-07-20 19:45:00|117.34|115.74|117.03|115.43|117.65|116.05|117.03|115.43|0
1626810600000|2021-07-20 19:50:00|116.93|115.33|116.19|114.59|118.77|117.17|115.48|113.88|0
1626810900000|2021-07-20 19:55:00|116.91|115.31|119.58|117.98|119.58|117.98|116.4|114.8|0
1626811200000|2021-07-20 20:00:00|119.79|118.19|119.79|118.19|119.9|118.3|119.06|117.46|0
1626811500000|2021-07-20 20:05:00|119.89|118.29|118.54|116.94|119.89|118.29|118.44|116.84|0
1626811800000|2021-07-20 20:10:00|118.65|117.05|117.72|116.12|118.85|117.25|117.41|115.81|0
1626812100000|2021-07-20 20:15:00|117.92|115.92|117.91|115.91|117.92|115.92|117.81|115.81|0
1626812400000|2021-07-20 20:20:00|117.81|115.81|117.81|115.81|117.91|115.91|117.81|115.81|0
1626812700000|2021-07-20 20:25:00|117.86|115.86|117.91|115.91|118.32|116.32|117.81|115.81|0
1626813000000|2021-07-20 20:30:00|118.01|116.01|118.42|116.42|118.52|116.52|118.01|116.01|0
1626813300000|2021-07-20 20:35:00|118.21|116.21|118.31|116.31|118.31|116.31|118.11|116.11|0
1626813600000|2021-07-20 20:40:00|118.37|116.37|118|116|118.41|116.41|118|116|0
1626813900000|2021-07-20 20:45:00|118.1|116.1|118.41|116.41|118.51|116.51|118.05|116.05|0
1626814200000|2021-07-20 20:50:00|118.31|116.31|117.79|115.79|118.31|116.31|117.79|115.79|0
1626814500000|2021-07-20 20:55:00|117.69|115.69|118.05|116.05|118.15|116.15|117.69|115.69|0
1626814800000|2021-07-20 21:00:00|118.06|116.06|118.27|116.27|118.45|116.45|117.86|115.86|0
1626815100000|2021-07-20 21:05:00|118.26|116.26|118.43|116.43|118.43|116.43|118.26|116.26|0
1626815400000|2021-07-20 21:10:00|118.38|116.38|118.47|116.47|118.47|116.47|118.31|116.31|0
1626815700000|2021-07-20 21:15:00|118.45|116.45|118.47|116.47|118.56|116.56|118.4|116.4|0
1626816000000|2021-07-20 21:20:00|118.45|116.45|118.45|116.45|118.52|116.52|118.43|116.43|0
1626816300000|2021-07-20 21:25:00|118.43|116.43|118.46|116.46|118.54|116.54|118.43|116.43|0
1626816600000|2021-07-20 21:30:00|118.49|116.49|118.47|116.47|118.49|116.49|118.46|116.46|0
1626816900000|2021-07-20 21:35:00|118.44|116.44|118.47|116.47|118.47|116.47|118.44|116.44|0
1626817200000|2021-07-20 21:40:00|118.45|116.45|118.45|116.45|118.48|116.48|118.44|116.44|0
1626817500000|2021-07-20 21:45:00|118.47|116.47|118.45|116.45|118.47|116.47|118.45|116.45|0
1626817800000|2021-07-20 21:50:00|118.42|116.42|118.43|116.43|118.45|116.45|118.36|116.36|0
1626818100000|2021-07-20 21:55:00|118.42|116.42|118.23|116.23|118.42|116.42|118.14|116.14|0
1626818400000|2021-07-20 22:00:00|118.32|116.32|118.26|116.26|118.37|116.37|117.96|115.96|0
1626818700000|2021-07-20 22:05:00|118.16|116.16|116.93|114.93|118.16|116.16|116.93|114.93|0
1626819000000|2021-07-20 22:10:00|116.82|114.82|117.23|115.23|117.23|115.23|116.78|114.78|0
1626819300000|2021-07-20 22:15:00|117.13|115.13|116.82|114.82|117.23|115.23|116.72|114.72|0
1626819600000|2021-07-20 22:20:00|116.92|114.92|116.51|114.51|116.92|114.92|116.51|114.51|0
1626819900000|2021-07-20 22:25:00|116.56|114.56|117.12|115.12|117.22|115.22|116.51|114.51|0
1626820200000|2021-07-20 22:30:00|117.17|115.17|117.01|115.01|117.22|115.22|117.01|115.01|0
1626820500000|2021-07-20 22:35:00|117.07|115.07|117.11|115.11|117.22|115.22|116.91|114.91|0
1626820800000|2021-07-20 22:40:00|117.22|115.22|117.01|115.01|117.22|115.22|116.81|114.81|0
1626821100000|2021-07-20 22:45:00|116.91|114.91|116.9|114.9|117.11|115.11|116.8|114.8|0
1626821400000|2021-07-20 22:50:00|116.96|114.96|117|115|117.01|115.01|116.9|114.9|0
1626821700000|2021-07-20 22:55:00|116.9|114.9|116.8|114.8|117.1|115.1|116.75|114.75|0
1626822000000|2021-07-20 23:00:00|116.9|114.9|117.05|115.05|117.1|115.1|116.79|114.79|0
1626822300000|2021-07-20 23:05:00|117|115|116.38|114.38|117|115|116.08|114.08|0
1626822600000|2021-07-20 23:10:00|116.33|114.33|115.57|113.57|116.38|114.38|115.47|113.47|0
1626822900000|2021-07-20 23:15:00|115.67|113.67|115.67|113.67|115.97|113.97|115.57|113.57|0
1626823200000|2021-07-20 23:20:00|115.66|113.66|115.46|113.46|115.66|113.66|115.16|113.16|0
1626823500000|2021-07-20 23:25:00|115.56|113.56|115.46|113.46|115.56|113.56|115.15|113.15|0
1626823800000|2021-07-20 23:30:00|115.51|113.51|115.35|113.35|115.56|113.56|115.35|113.35|0
1626824100000|2021-07-20 23:35:00|115.45|113.45|115.86|113.86|116.06|114.06|115.45|113.45|0
1626824400000|2021-07-20 23:40:00|115.81|113.81|115.85|113.85|115.86|113.86|115.65|113.65|0
1626824700000|2021-07-20 23:45:00|115.95|113.95|116.16|114.16|116.26|114.26|115.85|113.85|0
1626825000000|2021-07-20 23:50:00|116.15|114.15|115.75|113.75|116.15|114.15|115.65|113.65|0
1626825300000|2021-07-20 23:55:00|115.64|113.64|115.74|113.74|115.85|113.85|115.44|113.44|0
1626825600000|2021-07-21 00:00:00|115.8|113.8|117.47|115.47|117.63|115.63|115.74|113.74|0
1626825900000|2021-07-21 00:05:00|117.53|115.53|117.47|115.47|117.99|115.99|117.06|115.06|0
1626826200000|2021-07-21 00:10:00|117.57|115.57|117.42|115.42|117.78|115.78|117.26|115.26|0
1626826500000|2021-07-21 00:15:00|117.37|115.37|117.26|115.26|117.67|115.67|117.16|115.16|0
1626826800000|2021-07-21 00:20:00|117.36|115.36|116.95|114.95|117.36|115.36|116.54|114.54|0
1626827100000|2021-07-21 00:25:00|117.05|115.05|116.95|114.95|117.56|115.56|116.85|114.85|0
1626827400000|2021-07-21 00:30:00|116.85|114.85|116.23|114.23|116.85|114.85|115.93|113.93|0
1626827700000|2021-07-21 00:35:00|116.33|114.33|116.33|114.33|116.74|114.74|116.13|114.13|0
1626828000000|2021-07-21 00:40:00|116.23|114.23|115.31|113.31|116.53|114.53|115.31|113.31|0
1626828300000|2021-07-21 00:45:00|115.21|113.21|115.41|113.41|115.51|113.51|114.81|112.81|0
1626828600000|2021-07-21 00:50:00|115.46|113.46|115.41|113.41|115.51|113.51|115.21|113.21|0
1626828900000|2021-07-21 00:55:00|115.36|113.36|115.51|113.51|115.61|113.61|115.2|113.2|0
1626829200000|2021-07-21 01:00:00|115.4|113.4|116.93|114.93|117.44|115.44|115.4|113.4|0
1626829500000|2021-07-21 01:05:00|116.82|114.82|116.62|114.62|117.23|115.23|116.52|114.52|0
1626829800000|2021-07-21 01:10:00|116.52|114.52|116.72|114.72|117.02|115.02|116.52|114.52|0
1626830100000|2021-07-21 01:15:00|116.61|114.61|116.51|114.51|117.13|115.13|116.41|114.41|0
1626830400000|2021-07-21 01:20:00|116.61|114.61|116.2|114.2|116.71|114.71|115.9|113.9|0
1626830700000|2021-07-21 01:25:00|116.15|114.15|116.25|114.25|116.3|114.3|115.89|113.89|0
1626831000000|2021-07-21 01:30:00|116.3|114.3|116.71|114.71|117.52|115.52|116.1|114.1|0
1626831300000|2021-07-21 01:35:00|116.6|114.6|116.5|114.5|117.01|115.01|116.3|114.3|0
1626831600000|2021-07-21 01:40:00|116.4|114.4|116.65|114.65|117.01|115.01|116.09|114.09|0
1626831900000|2021-07-21 01:45:00|116.6|114.6|116.9|114.9|117.21|115.21|116.29|114.29|0
1626832200000|2021-07-21 01:50:00|117|115|116.8|114.8|117|115|116.59|114.59|0
1626832500000|2021-07-21 01:55:00|116.9|114.9|117.41|115.41|118.02|116.02|116.8|114.8|0
1626832800000|2021-07-21 02:00:00|117.82|115.82|118.33|116.33|118.33|116.33|117.51|115.51|0
1626833100000|2021-07-21 02:05:00|118.23|116.23|118.74|116.74|118.95|116.95|118.02|116.02|0
1626833400000|2021-07-21 02:10:00|118.64|116.64|118.84|116.84|119.25|117.25|118.64|116.64|0
1626833700000|2021-07-21 02:15:00|118.74|116.74|119.35|117.35|119.46|117.46|118.42|116.42|0
1626834000000|2021-07-21 02:20:00|119.46|117.46|120.08|118.08|120.08|118.08|119.25|117.25|0
1626834300000|2021-07-21 02:25:00|120.13|118.13|120.28|118.28|120.6|118.6|119.87|117.87|0
1626834600000|2021-07-21 02:30:00|120.18|118.18|120.54|118.54|120.7|118.7|119.76|117.76|0
1626834900000|2021-07-21 02:35:00|120.59|118.59|120.17|118.17|120.7|118.7|119.97|117.97|0
1626835200000|2021-07-21 02:40:00|120.28|118.28|120.59|118.59|120.59|118.59|120.07|118.07|0
1626835500000|2021-07-21 02:45:00|120.48|118.48|121.42|119.42|121.63|119.63|120.48|118.48|0
1626835800000|2021-07-21 02:50:00|121.53|119.53|121.21|119.21|121.63|119.63|121.21|119.21|0
1626836100000|2021-07-21 02:55:00|121.32|119.32|121.21|119.21|121.32|119.32|121.11|119.11|0
1626836400000|2021-07-21 03:00:00|121.1|119.1|121|119|121.31|119.31|121|119|0
1626836700000|2021-07-21 03:05:00|120.89|118.89|120.89|118.89|121.1|119.1|120.47|118.47|0
1626837000000|2021-07-21 03:10:00|120.78|118.78|121.2|119.2|121.2|119.2|120.68|118.68|0
1626837300000|2021-07-21 03:15:00|121.09|119.09|120.36|118.36|121.09|119.09|120.36|118.36|0
1626837600000|2021-07-21 03:20:00|120.26|118.26|120.46|118.46|120.67|118.67|120.26|118.26|0
1626837900000|2021-07-21 03:25:00|120.52|118.52|120.04|118.04|120.77|118.77|119.94|117.94|0
1626838200000|2021-07-21 03:30:00|119.94|117.94|120.04|118.04|120.15|118.15|119.73|117.73|0
1626838500000|2021-07-21 03:35:00|119.93|117.93|120.45|118.45|120.77|118.77|119.73|117.73|0
1626838800000|2021-07-21 03:40:00|120.35|118.35|120.45|118.45|120.45|118.45|120.03|118.03|0
1626839100000|2021-07-21 03:45:00|120.55|118.55|120.66|118.66|120.76|118.76|120.45|118.45|0
1626839400000|2021-07-21 03:50:00|120.55|118.55|120.34|118.34|120.66|118.66|120.34|118.34|0
1626839700000|2021-07-21 03:55:00|120.29|118.29|120.23|118.23|120.34|118.34|120.13|118.13|0
1626840000000|2021-07-21 04:00:00|120.34|118.34|119.5|117.5|120.39|118.39|119.5|117.5|0
1626840300000|2021-07-21 04:05:00|119.29|117.29|119.29|117.29|119.6|117.6|119.19|117.19|0
1626840600000|2021-07-21 04:10:00|119.34|117.34|119.91|117.91|119.91|117.91|119.29|117.29|0
1626840900000|2021-07-21 04:15:00|119.81|117.81|119.7|117.7|119.81|117.81|119.49|117.49|0
1626841200000|2021-07-21 04:20:00|119.8|117.8|119.9|117.9|119.91|117.91|119.7|117.7|0
1626841500000|2021-07-21 04:25:00|119.8|117.8|120.01|118.01|120.01|118.01|119.69|117.69|0
1626841800000|2021-07-21 04:30:00|119.9|117.9|120|118|120.32|118.32|119.9|117.9|0
1626842100000|2021-07-21 04:35:00|119.9|117.9|119.69|117.69|120.11|118.11|119.58|117.58|0
1626842400000|2021-07-21 04:40:00|119.64|117.64|119.89|117.89|120|118|119.58|117.58|0
1626842700000|2021-07-21 04:45:00|120|118|120.1|118.1|120.1|118.1|119.89|117.89|0
1626843000000|2021-07-21 04:50:00|120.2|118.2|120.51|118.51|120.52|118.52|120.2|118.2|0
1626843300000|2021-07-21 04:55:00|120.62|118.62|121.56|119.56|121.56|119.56|120.62|118.62|0
1626843600000|2021-07-21 05:00:00|121.45|119.45|120.3|118.3|121.45|119.45|120.19|118.19|0
1626843900000|2021-07-21 05:05:00|120.19|118.19|120.19|118.19|120.35|118.35|119.88|117.88|0
1626844200000|2021-07-21 05:10:00|120.3|118.3|120.08|118.08|120.4|118.4|119.88|117.88|0
1626844500000|2021-07-21 05:15:00|120.03|118.03|120.08|118.08|120.4|118.4|119.98|117.98|0
1626844800000|2021-07-21 05:20:00|120.18|118.18|119.87|117.87|120.18|118.18|119.87|117.87|0
1626845100000|2021-07-21 05:25:00|119.77|117.77|119.24|117.24|119.87|117.87|119.14|117.14|0
1626845400000|2021-07-21 05:30:00|119.14|117.14|118.93|116.93|119.24|117.24|118.31|116.31|0
1626845700000|2021-07-21 05:35:00|119.03|117.03|118.93|116.93|119.14|117.14|118.72|116.72|0
1626846000000|2021-07-21 05:40:00|118.98|116.98|118.82|116.82|119.24|117.24|118.72|116.72|0
1626846300000|2021-07-21 05:45:00|118.92|116.92|118.71|116.71|119.03|117.03|118.71|116.71|0
1626846600000|2021-07-21 05:50:00|118.61|116.61|119.96|117.96|120.06|118.06|118.61|116.61|0
1626846900000|2021-07-21 05:55:00|120.06|118.06|121.59|119.59|121.91|119.91|120.06|118.06|0
1626847200000|2021-07-21 06:00:00|121.54|119.54|120.34|118.34|121.59|119.59|119.77|117.77|0
1626847500000|2021-07-21 06:05:00|120.44|118.44|121.22|119.22|121.48|119.48|120.44|118.44|0
1626847800000|2021-07-21 06:10:00|121.17|119.17|120.13|118.13|121.27|119.27|120.13|118.13|0
1626848100000|2021-07-21 06:15:00|120.23|118.23|120.43|118.43|120.59|118.59|119.82|117.82|0
1626848400000|2021-07-21 06:20:00|120.33|118.33|120.74|118.74|120.74|118.74|120.23|118.23|0
1626848700000|2021-07-21 06:25:00|120.69|118.69|121.16|119.16|121.26|119.26|120.22|118.22|0
1626849000000|2021-07-21 06:30:00|120.95|118.95|121.36|119.36|121.57|119.57|120.84|118.84|0
1626849300000|2021-07-21 06:35:00|121.46|119.46|121.25|119.25|121.57|119.57|120.94|118.94|0
1626849600000|2021-07-21 06:40:00|121.15|119.15|120.63|118.63|121.57|119.57|120.52|118.52|0
1626849900000|2021-07-21 06:45:00|120.73|118.73|120.42|118.42|120.94|118.94|120.11|118.11|0
1626850200000|2021-07-21 06:50:00|120.21|118.21|120|118|120.62|118.62|120|118|0
1626850500000|2021-07-21 06:55:00|120.1|118.1|118.86|116.86|120.21|118.21|118.76|116.76|0
1626850800000|2021-07-21 07:00:00|119.07|117.07|117.95|115.95|119.48|117.48|117.47|115.47|0
1626851100000|2021-07-21 07:05:00|117.85|116.25|116.94|115.34|118.95|117.35|116.06|114.46|0
1626851400000|2021-07-21 07:10:00|117.51|115.91|117.2|115.6|118.74|117.14|117.09|115.49|0
1626851700000|2021-07-21 07:15:00|117.09|115.49|117.25|115.65|118.22|116.62|116.63|115.03|0
1626852000000|2021-07-21 07:20:00|117.3|115.7|116.88|115.28|118.43|116.83|116.68|115.08|0
1626852300000|2021-07-21 07:25:00|116.78|115.18|116.57|114.97|117.19|115.59|116.06|114.46|0
1626852600000|2021-07-21 07:30:00|116.67|115.07|116.26|114.66|116.78|115.18|115.66|114.06|0
1626852900000|2021-07-21 07:35:00|116.16|114.56|115.55|113.95|116.16|114.56|115.55|113.95|0
1626853200000|2021-07-21 07:40:00|115.85|114.25|114.03|112.43|115.85|114.25|113.63|112.03|0
1626853500000|2021-07-21 07:45:00|113.93|112.33|112.93|111.33|114.23|112.63|112.53|110.93|0
1626853800000|2021-07-21 07:50:00|112.83|111.23|112.43|110.83|113.03|111.43|111.73|110.13|0
1626854100000|2021-07-21 07:55:00|112.33|110.73|112.22|110.62|113.02|111.42|111.33|109.73|0
1626854400000|2021-07-21 08:00:00|112.03|110.43|111.77|110.17|114.83|113.23|111.08|109.48|0
1626854700000|2021-07-21 08:05:00|111.73|110.13|111.77|110.17|112.17|110.57|111.47|109.87|0
1626855000000|2021-07-21 08:10:00|111.57|109.97|110.63|109.03|111.57|109.97|110.48|108.88|0
1626855300000|2021-07-21 08:15:00|110.67|109.07|110.27|108.67|110.67|109.07|109.98|108.38|0
1626855600000|2021-07-21 08:20:00|110.18|108.58|108.99|107.39|110.37|108.77|108.4|106.8|0
1626855900000|2021-07-21 08:25:00|108.89|107.29|109.58|107.98|110.07|108.47|108.89|107.29|0
1626856200000|2021-07-21 08:30:00|109.48|107.88|109.08|107.48|109.58|107.98|108.6|107|0
1626856500000|2021-07-21 08:35:00|108.99|107.39|109.28|107.68|109.28|107.68|108.69|107.09|0
1626856800000|2021-07-21 08:40:00|109.08|107.48|109.37|107.77|109.47|107.87|109.08|107.48|0
1626857100000|2021-07-21 08:45:00|109.47|107.87|109.37|107.77|109.57|107.97|108.98|107.38|0
1626857400000|2021-07-21 08:50:00|109.27|107.67|109.47|107.87|109.47|107.87|108.68|107.08|0
1626857700000|2021-07-21 08:55:00|109.37|107.77|109.56|107.96|109.86|108.26|109.07|107.47|0
1626858000000|2021-07-21 09:00:00|109.46|107.86|109.95|108.35|110.65|109.05|109.36|107.76|0
1626858300000|2021-07-21 09:05:00|110.05|108.45|110.44|108.84|110.64|109.04|109.46|107.86|0
1626858600000|2021-07-21 09:10:00|110.54|108.94|110.64|109.04|110.84|109.24|110.05|108.45|0
1626858900000|2021-07-21 09:15:00|110.54|108.94|109.65|108.05|110.74|109.14|109.55|107.95|0
1626859200000|2021-07-21 09:20:00|109.55|107.95|108.96|107.36|109.94|108.34|108.96|107.36|0
1626859500000|2021-07-21 09:25:00|109.05|107.45|109.45|107.85|109.74|108.14|108.96|107.36|0
1626859800000|2021-07-21 09:30:00|109.35|107.75|109.84|108.24|110.13|108.53|109.35|107.75|0
1626860100000|2021-07-21 09:35:00|109.89|108.29|109.54|107.94|110.03|108.43|109.54|107.94|0
1626860400000|2021-07-21 09:40:00|109.59|107.99|110.08|108.48|110.23|108.63|109.59|107.99|0
1626860700000|2021-07-21 09:45:00|110.13|108.53|110.03|108.43|110.32|108.72|109.93|108.33|0
1626861000000|2021-07-21 09:50:00|110.02|108.42|110.22|108.62|110.52|108.92|109.93|108.33|0
1626861300000|2021-07-21 09:55:00|110.27|108.67|110.02|108.42|110.32|108.72|109.82|108.22|0
1626861600000|2021-07-21 10:00:00|110.12|108.52|111.11|109.51|111.21|109.61|109.92|108.32|0
1626861900000|2021-07-21 10:05:00|111.01|109.41|110.81|109.21|111.6|110|110.61|109.01|0
1626862200000|2021-07-21 10:10:00|110.76|109.16|111.2|109.6|111.4|109.8|110.61|109.01|0
1626862500000|2021-07-21 10:15:00|111.4|109.8|111|109.4|111.9|110.3|110.9|109.3|0
1626862800000|2021-07-21 10:20:00|111.1|109.5|110.06|108.46|111.1|109.5|110.06|108.46|0
1626863100000|2021-07-21 10:25:00|110.1|108.5|110.2|108.6|110.3|108.7|109.91|108.31|0
1626863400000|2021-07-21 10:30:00|110.3|108.7|111.09|109.49|111.19|109.59|110.1|108.5|0
1626863700000|2021-07-21 10:35:00|110.99|109.39|111.29|109.69|111.29|109.69|110.79|109.19|0
1626864000000|2021-07-21 10:40:00|111.39|109.79|111.14|109.54|111.48|109.88|110.89|109.29|0
1626864300000|2021-07-21 10:45:00|111.18|109.58|111.28|109.68|111.58|109.98|110.88|109.28|0
1626864600000|2021-07-21 10:50:00|111.18|109.58|111.38|109.78|111.78|110.18|110.88|109.28|0
1626864900000|2021-07-21 10:55:00|111.28|109.68|111.17|109.57|111.77|110.17|111.17|109.57|0
1626865200000|2021-07-21 11:00:00|111.77|110.17|112.57|110.97|112.57|110.97|111.62|110.02|0
1626865500000|2021-07-21 11:05:00|112.62|111.02|112.87|111.27|113.17|111.57|112.57|110.97|0
1626865800000|2021-07-21 11:10:00|112.92|111.32|113.17|111.57|113.47|111.87|112.67|111.07|0
1626866100000|2021-07-21 11:15:00|113.07|111.47|112.26|110.66|113.47|111.87|112.26|110.66|0
1626866400000|2021-07-21 11:20:00|112.36|110.76|114.07|112.47|114.07|112.47|112.36|110.76|0
1626866700000|2021-07-21 11:25:00|114.18|112.58|114.48|112.88|114.99|113.39|114.07|112.47|0
1626867000000|2021-07-21 11:30:00|114.58|112.98|114.78|113.18|115.09|113.49|114.27|112.67|0
1626867300000|2021-07-21 11:35:00|114.88|113.28|115.49|113.89|115.59|113.99|114.68|113.08|0
1626867600000|2021-07-21 11:40:00|115.59|113.99|116|114.4|116.93|115.33|115.49|113.89|0
1626867900000|2021-07-21 11:45:00|115.9|114.3|115.69|114.09|116.52|114.92|115.28|113.68|0
1626868200000|2021-07-21 11:50:00|115.59|113.99|116.98|115.38|117.34|115.74|115.59|113.99|0
1626868500000|2021-07-21 11:55:00|117.03|115.43|116.61|115.01|117.44|115.84|116.51|114.91|0
1626868800000|2021-07-21 12:00:00|116.82|115.22|116.5|114.9|116.92|115.32|115.99|114.39|0
1626869100000|2021-07-21 12:05:00|116.61|115.01|114.71|113.11|116.61|115.01|113.39|111.79|0
1626869400000|2021-07-21 12:10:00|114.82|113.22|114.92|113.32|115.43|113.83|114.71|113.11|0
1626869700000|2021-07-21 12:15:00|114.81|113.21|114.81|113.21|115.22|113.62|114.71|113.11|0
1626870000000|2021-07-21 12:20:00|114.91|113.31|114.4|112.8|115.07|113.47|114.4|112.8|0
1626870300000|2021-07-21 12:25:00|114.5|112.9|114.2|112.6|114.5|112.9|114.09|112.49|0
1626870600000|2021-07-21 12:30:00|114.09|112.49|113.13|111.53|114.2|112.6|112.98|111.38|0
1626870900000|2021-07-21 12:35:00|113.18|111.58|113.78|112.18|113.99|112.39|112.88|111.28|0
1626871200000|2021-07-21 12:40:00|113.84|112.24|114.19|112.59|114.19|112.59|113.38|111.78|0
1626871500000|2021-07-21 12:45:00|114.39|112.79|114.49|112.89|115.51|113.91|114.29|112.69|0
1626871800000|2021-07-21 12:50:00|114.69|113.09|114.28|112.68|115.1|113.5|113.88|112.28|0
1626872100000|2021-07-21 12:55:00|114.38|112.78|113.87|112.27|114.38|112.78|113.77|112.17|0
1626872400000|2021-07-21 13:00:00|113.77|112.17|114.17|112.57|114.28|112.68|113.27|111.67|0
1626872700000|2021-07-21 13:05:00|114.28|112.68|113.97|112.37|114.78|113.18|113.57|111.97|0
1626873000000|2021-07-21 13:10:00|113.87|112.27|113.76|112.16|114.17|112.57|113.76|112.16|0
1626873300000|2021-07-21 13:15:00|113.87|112.27|112.65|111.05|113.87|112.27|112.65|111.05|0
1626873600000|2021-07-21 13:20:00|112.75|111.15|112.55|110.95|113.05|111.45|112.25|110.65|0
1626873900000|2021-07-21 13:25:00|112.65|111.05|112.55|110.95|112.95|111.35|112.35|110.75|0
1626874200000|2021-07-21 13:30:00|112.4|110.8|110.38|108.78|113.5|111.9|110.18|108.58|0
1626874500000|2021-07-21 13:35:00|110.28|108.68|109.98|108.38|110.57|108.97|108.89|107.29|0
1626874800000|2021-07-21 13:40:00|110.27|108.67|108.99|107.39|110.67|109.07|108.79|107.19|0
1626875100000|2021-07-21 13:45:00|108.89|107.29|108.3|106.7|109.38|107.78|108|106.4|0
1626875400000|2021-07-21 13:50:00|108|106.4|107.61|106.01|108.49|106.89|106.93|105.33|0
1626875700000|2021-07-21 13:55:00|107.71|106.11|106.54|104.94|107.71|106.11|106.44|104.84|0
1626876000000|2021-07-21 14:00:00|106.44|104.84|107.41|105.81|107.8|106.2|106.34|104.74|0
1626876300000|2021-07-21 14:05:00|107.36|105.76|107.31|105.71|107.6|106|106.63|105.03|0
1626876600000|2021-07-21 14:10:00|107.21|105.61|107.01|105.41|107.5|105.9|106.72|105.12|0
1626876900000|2021-07-21 14:15:00|106.92|105.32|108.28|106.28|109.07|107.07|106.82|105.22|0
1626877200000|2021-07-21 14:20:00|108.18|106.18|107.6|105.6|108.38|106.38|107.5|105.5|0
1626877500000|2021-07-21 14:25:00|107.5|105.5|109.16|107.16|109.16|107.16|107.3|105.3|0
1626877800000|2021-07-21 14:30:00|109.06|107.06|109.26|107.26|109.85|107.85|108.67|106.67|0
1626878100000|2021-07-21 14:35:00|109.16|107.16|108.03|106.03|109.26|107.26|107.88|105.88|0
1626878400000|2021-07-21 14:40:00|107.98|105.98|107.97|105.97|107.98|105.98|107.39|105.39|0
1626878700000|2021-07-21 14:45:00|108.07|106.07|107.68|105.68|108.07|106.07|107.29|105.29|0
1626879000000|2021-07-21 14:50:00|107.78|105.78|107.97|105.97|108.26|106.26|107.48|105.48|0
1626879300000|2021-07-21 14:55:00|108.07|106.07|107.33|105.33|108.07|106.07|106.95|104.95|0
1626879600000|2021-07-21 15:00:00|107.14|105.14|106.94|104.94|107.24|105.24|106.36|104.36|0
1626879900000|2021-07-21 15:05:00|107.04|105.04|107.23|105.23|107.33|105.33|106.65|104.65|0
1626880200000|2021-07-21 15:10:00|107.33|105.33|107.62|105.62|107.91|105.91|106.84|104.84|0
1626880500000|2021-07-21 15:15:00|107.52|105.52|106.64|104.64|107.62|105.62|106.64|104.64|0
1626880800000|2021-07-21 15:20:00|106.55|104.55|106.74|104.74|107.22|105.22|106.55|104.55|0
1626881100000|2021-07-21 15:25:00|106.64|104.64|108.2|106.2|108.25|106.25|106.44|104.44|0
1626881400000|2021-07-21 15:30:00|108.29|106.29|107.12|105.12|108.59|106.59|107.02|105.02|0
1626881700000|2021-07-21 15:35:00|107.02|105.02|107.31|105.31|107.41|105.41|106.73|104.73|0
1626882000000|2021-07-21 15:40:00|107.41|105.41|106.92|104.92|107.41|105.41|106.73|104.73|0
1626882300000|2021-07-21 15:45:00|107.02|105.02|106.53|104.53|107.02|105.02|106.53|104.53|0
1626882600000|2021-07-21 15:50:00|106.43|104.43|106.04|104.04|106.43|104.43|105.08|103.08|0
1626882900000|2021-07-21 15:55:00|105.95|103.95|105.08|103.08|105.95|103.95|105.08|103.08|0
1626883200000|2021-07-21 16:00:00|105.17|103.17|105.56|103.56|105.65|103.65|105.08|103.08|0
1626883500000|2021-07-21 16:05:00|105.46|103.46|105.51|103.51|105.8|103.8|105.27|103.27|0
1626883800000|2021-07-21 16:10:00|105.46|103.46|106.13|104.13|106.32|104.32|105.46|103.46|0
1626884100000|2021-07-21 16:15:00|106.22|104.22|105.93|103.93|106.22|104.22|105.84|103.84|0
1626884400000|2021-07-21 16:20:00|105.84|103.84|106.22|104.22|106.41|104.41|105.74|103.74|0
1626884700000|2021-07-21 16:25:00|106.12|104.12|106.51|104.51|106.6|104.6|106.12|104.12|0
1626885000000|2021-07-21 16:30:00|106.41|104.41|106.6|104.6|106.75|104.75|105.92|103.92|0
1626885300000|2021-07-21 16:35:00|106.7|104.7|106.69|104.69|106.79|104.79|106.41|104.41|0
1626885600000|2021-07-21 16:40:00|106.79|104.79|106.01|104.01|106.79|104.79|106.01|104.01|0
1626885900000|2021-07-21 16:45:00|106.11|104.11|106.4|104.4|106.59|104.59|105.92|103.92|0
1626886200000|2021-07-21 16:50:00|106.49|104.49|106.49|104.49|106.98|104.98|106.3|104.3|0
1626886500000|2021-07-21 16:55:00|106.59|104.59|107.17|105.17|107.27|105.27|106.49|104.49|0
1626886800000|2021-07-21 17:00:00|107.07|105.07|106.58|104.58|107.17|105.17|106.39|104.39|0
1626887100000|2021-07-21 17:05:00|106.49|104.49|106.39|104.39|106.68|104.68|106.19|104.19|0
1626887400000|2021-07-21 17:10:00|106.34|104.34|106.58|104.58|106.67|104.67|105.86|103.86|0
1626887700000|2021-07-21 17:15:00|106.48|104.48|106.72|104.72|106.87|104.87|106.19|104.19|0
1626888000000|2021-07-21 17:20:00|106.77|104.77|105.99|103.99|106.77|104.77|105.7|103.7|0
1626888300000|2021-07-21 17:25:00|105.89|103.89|105.7|103.7|105.99|103.99|105.51|103.51|0
1626888600000|2021-07-21 17:30:00|105.51|103.51|105.5|103.5|105.7|103.7|105.31|103.31|0
1626888900000|2021-07-21 17:35:00|105.6|103.6|105.79|103.79|106.08|104.08|105.41|103.41|0
1626889200000|2021-07-21 17:40:00|105.89|103.89|105.5|103.5|105.89|103.89|105.11|103.11|0
1626889500000|2021-07-21 17:45:00|105.45|103.45|105.4|103.4|105.69|103.69|105.21|103.21|0
1626889800000|2021-07-21 17:50:00|105.3|103.3|105.11|103.11|105.45|103.45|104.92|102.92|0
1626890100000|2021-07-21 17:55:00|105.2|103.2|105.39|103.39|105.68|103.68|105.01|103.01|0
1626890400000|2021-07-21 18:00:00|105.3|103.3|105.39|103.39|105.87|103.87|105.2|103.2|0
1626890700000|2021-07-21 18:05:00|105.49|103.49|105.39|103.39|105.58|103.58|105.1|103.1|0
1626891000000|2021-07-21 18:10:00|105.29|103.29|106.06|104.06|106.06|104.06|105.29|103.29|0
1626891300000|2021-07-21 18:15:00|106.16|104.16|106.35|104.35|106.44|104.44|105.77|103.77|0
1626891600000|2021-07-21 18:20:00|106.25|104.25|106.05|104.05|106.44|104.44|105.86|103.86|0
1626891900000|2021-07-21 18:25:00|105.96|103.96|105.57|103.57|106.25|104.25|105.57|103.57|0
1626892200000|2021-07-21 18:30:00|105.52|103.52|105.18|103.18|105.57|103.57|104.89|102.89|0
1626892500000|2021-07-21 18:35:00|105.28|103.28|103.55|101.55|106.96|104.96|102.94|100.94|0
1626892800000|2021-07-21 18:40:00|103.6|101.6|103.26|101.26|103.64|101.64|102.97|100.97|0
1626893100000|2021-07-21 18:45:00|103.16|101.16|103.35|101.35|103.45|101.45|102.93|100.93|0
1626893400000|2021-07-21 18:50:00|103.26|101.26|103.25|101.25|103.35|101.35|102.97|100.97|0
1626893700000|2021-07-21 18:55:00|103.35|101.35|102.87|100.87|103.35|101.35|102.87|100.87|0
1626894000000|2021-07-21 19:00:00|102.96|100.96|102.77|100.77|103.15|101.15|102.68|100.68|0
1626894300000|2021-07-21 19:05:00|102.67|100.67|102.29|100.29|102.86|100.86|102.29|100.29|0
1626894600000|2021-07-21 19:10:00|102.39|100.39|102.86|100.86|102.95|100.95|102.1|100.1|0
1626894900000|2021-07-21 19:15:00|102.76|100.76|102.29|100.29|102.86|100.86|102|100|0
1626895200000|2021-07-21 19:20:00|102.19|100.19|102.47|100.47|102.57|100.57|102.1|100.1|0
1626895500000|2021-07-21 19:25:00|102.57|100.57|103.04|101.04|103.33|101.33|102.38|100.38|0
1626895800000|2021-07-21 19:30:00|103.14|101.14|102.47|100.47|103.33|101.33|102.37|100.37|0
1626896100000|2021-07-21 19:35:00|102.37|100.37|103.51|101.51|103.51|101.51|102.28|100.28|0
1626896400000|2021-07-21 19:40:00|103.42|101.42|103.22|101.22|103.61|101.61|102.94|100.94|0
1626896700000|2021-07-21 19:45:00|103.32|101.32|104.08|102.08|104.18|102.18|103.13|101.13|0
1626897000000|2021-07-21 19:50:00|104.18|102.18|101.79|99.79|105.05|103.05|101.32|99.32|0
1626897300000|2021-07-21 19:55:00|101.51|99.51|101.27|99.27|102.4|100.4|100.66|98.66|0
1626897600000|2021-07-21 20:00:00|101.18|99.18|100.52|98.52|101.37|99.37|100.15|98.15|0
1626897900000|2021-07-21 20:05:00|100.33|98.33|100.7|98.7|100.71|98.71|100.33|98.33|0
1626898200000|2021-07-21 20:10:00|100.61|98.61|100.51|98.51|100.8|98.8|100.51|98.51|0
1626898500000|2021-07-21 20:15:00|100.71|98.31|100.52|98.12|100.71|98.31|100.43|98.03|0
1626898800000|2021-07-21 20:20:00|100.48|98.08|100.52|98.12|100.62|98.22|100.43|98.03|0
1626899100000|2021-07-21 20:25:00|100.43|98.03|100.61|98.21|100.61|98.21|100.43|98.03|0
1626899400000|2021-07-21 20:30:00|100.52|98.12|100.52|98.12|100.52|98.12|100.52|98.12|0
1626899700000|2021-07-21 20:35:00|100.61|98.21|100.51|98.11|100.61|98.21|100.42|98.02|0
1626900000000|2021-07-21 20:40:00|100.42|98.02|100.32|97.92|100.51|98.11|100.32|97.92|0
1626900300000|2021-07-21 20:45:00|100.42|98.02|100.32|97.92|100.42|98.02|100.23|97.83|0
1626900600000|2021-07-21 20:50:00|100.23|97.83|99.94|97.54|100.23|97.83|99.85|97.45|0
1626900900000|2021-07-21 20:55:00|99.85|97.45|99.71|97.31|99.85|97.45|99.71|97.31|0
1626901200000|2021-07-21 21:00:00|99.79|97.39|99.76|97.36|99.87|97.47|99.56|97.16|0
1626901500000|2021-07-21 21:05:00|99.74|97.34|99.84|97.44|99.84|97.44|99.74|97.34|0
1626901800000|2021-07-21 21:10:00|99.73|97.33|99.81|97.41|99.82|97.42|99.73|97.33|0
1626902100000|2021-07-21 21:15:00|99.83|97.43|99.82|97.42|99.83|97.43|99.82|97.42|0
1626902400000|2021-07-21 21:20:00|99.81|97.41|99.81|97.41|99.81|97.41|99.78|97.38|0
1626902700000|2021-07-21 21:25:00|99.82|97.42|99.82|97.42|99.86|97.46|99.81|97.41|0
1626903000000|2021-07-21 21:30:00|99.81|97.41|99.84|97.44|99.85|97.45|99.78|97.38|0
1626903300000|2021-07-21 21:35:00|99.85|97.45|99.79|97.39|99.85|97.45|99.79|97.39|0
1626903600000|2021-07-21 21:40:00|99.78|97.38|99.81|97.41|99.85|97.45|99.78|97.38|0
1626903900000|2021-07-21 21:45:00|99.8|97.4|99.95|97.55|99.95|97.55|99.8|97.4|0
1626904500000|2021-07-21 21:55:00|99.97|97.57|99.92|97.52|99.97|97.57|99.87|97.47|0
1626904800000|2021-07-21 22:00:00|99.77|97.37|100.28|97.88|100.65|98.25|99.77|97.37|0
1626905100000|2021-07-21 22:05:00|100.18|97.78|100.28|97.88|100.46|98.06|100.18|97.78|0
1626905400000|2021-07-21 22:10:00|100.18|97.78|100.27|97.87|100.27|97.87|100.09|97.69|0
1626905700000|2021-07-21 22:15:00|100.37|97.97|100.55|98.15|100.74|98.34|100.37|97.97|0
1626906000000|2021-07-21 22:20:00|100.5|98.1|100.64|98.24|100.64|98.24|100.46|98.06|0
1626906300000|2021-07-21 22:25:00|100.55|98.15|100.54|98.14|100.55|98.15|100.36|97.96|0
1626906600000|2021-07-21 22:30:00|100.45|98.05|100.45|98.05|100.54|98.14|100.35|97.95|0
1626906900000|2021-07-21 22:35:00|100.35|97.95|100.35|97.95|100.45|98.05|100.35|97.95|0
1626907200000|2021-07-21 22:40:00|100.44|98.04|100.35|97.95|100.54|98.14|100.35|97.95|0
1626907500000|2021-07-21 22:45:00|100.25|97.85|99.97|97.57|100.35|97.95|99.97|97.57|0
1626907800000|2021-07-21 22:50:00|100.07|97.67|100.25|97.85|100.25|97.85|100.07|97.67|0
1626908100000|2021-07-21 22:55:00|100.16|97.76|100.25|97.85|100.25|97.85|100.15|97.75|0
1626908400000|2021-07-21 23:00:00|99.97|97.57|99.78|97.38|100.06|97.66|99.78|97.38|0
1626908700000|2021-07-21 23:05:00|99.83|97.43|100.24|97.84|100.24|97.84|99.78|97.38|0
1626909000000|2021-07-21 23:10:00|100.15|97.75|100.24|97.84|100.24|97.84|100.15|97.75|0
1626909300000|2021-07-21 23:15:00|100.15|97.75|100.14|97.74|100.24|97.84|100.14|97.74|0
1626909600000|2021-07-21 23:20:00|100.19|97.79|100.05|97.65|100.23|97.83|100.05|97.65|0
1626909900000|2021-07-21 23:25:00|99.95|97.55|100.09|97.69|100.23|97.83|99.95|97.55|0
1626910200000|2021-07-21 23:30:00|100.04|97.64|100.32|97.92|100.51|98.11|100.04|97.64|0
1626910500000|2021-07-21 23:35:00|100.23|97.83|99.39|96.99|100.23|97.83|99.11|96.71|0
1626910800000|2021-07-21 23:40:00|99.29|96.89|99.38|96.98|99.48|97.08|99.29|96.89|0
1626911100000|2021-07-21 23:45:00|99.43|97.03|99.01|96.61|99.48|97.08|99.01|96.61|0
1626911400000|2021-07-21 23:50:00|99.1|96.7|99.47|97.07|99.47|97.07|98.92|96.52|0
1626911700000|2021-07-21 23:55:00|99.43|97.03|99.84|97.44|99.93|97.53|99.38|96.98|0
1626912000000|2021-07-22 00:00:00|100.03|97.63|100.02|97.62|100.31|97.91|99.93|97.53|0
1626912300000|2021-07-22 00:05:00|99.93|97.53|100.3|97.9|100.68|98.28|99.93|97.53|0
1626912600000|2021-07-22 00:10:00|100.21|97.81|99.83|97.43|100.3|97.9|99.74|97.34|0
1626912900000|2021-07-22 00:15:00|99.74|97.34|100.02|97.62|100.11|97.71|99.74|97.34|0
1626913200000|2021-07-22 00:20:00|99.92|97.52|99.92|97.52|100.01|97.61|99.55|97.15|0
1626913500000|2021-07-22 00:25:00|99.87|97.47|100.2|97.8|100.2|97.8|99.78|97.38|0
1626913800000|2021-07-22 00:30:00|100.29|97.89|100.38|97.98|100.57|98.17|100.29|97.89|0
1626914100000|2021-07-22 00:35:00|100.34|97.94|100.61|98.21|100.66|98.26|100.1|97.7|0
1626914400000|2021-07-22 00:40:00|100.56|98.16|100.75|98.35|100.84|98.44|100.47|98.07|0
1626914700000|2021-07-22 00:45:00|100.84|98.44|100.65|98.25|100.84|98.44|100.56|98.16|0
1626915000000|2021-07-22 00:50:00|100.56|98.16|100.65|98.25|100.65|98.25|100.37|97.97|0
1626915300000|2021-07-22 00:55:00|100.6|98.2|100.74|98.34|100.84|98.44|100.56|98.16|0
1626915600000|2021-07-22 01:00:00|100.7|98.3|100.74|98.34|100.83|98.43|100.64|98.24|0
1626915900000|2021-07-22 01:05:00|100.64|98.24|100.55|98.15|100.64|98.24|100.55|98.15|0
1626916200000|2021-07-22 01:10:00|100.6|98.2|100.26|97.86|100.64|98.24|100.17|97.77|0
1626916500000|2021-07-22 01:15:00|100.17|97.77|100.45|98.05|100.54|98.14|100.08|97.68|0
1626916800000|2021-07-22 01:20:00|100.36|97.96|100.63|98.23|100.63|98.23|100.17|97.77|0
1626917100000|2021-07-22 01:25:00|100.59|98.19|100.54|98.14|100.63|98.23|100.44|98.04|0
1626917400000|2021-07-22 01:30:00|100.44|98.04|100.07|97.67|100.63|98.23|100.07|97.67|0
1626917700000|2021-07-22 01:35:00|99.97|97.57|99.97|97.57|99.97|97.57|99.6|97.2|0
1626918000000|2021-07-22 01:40:00|100.06|97.66|99.41|97.01|100.06|97.66|99.22|96.82|0
1626918300000|2021-07-22 01:45:00|99.32|96.92|99.41|97.01|99.5|97.1|99.13|96.73|0
1626918600000|2021-07-22 01:50:00|99.36|96.96|99.59|97.19|99.59|97.19|99.22|96.82|0
1626918900000|2021-07-22 01:55:00|99.5|97.1|99.49|97.09|99.5|97.1|99.31|96.91|0
1626919200000|2021-07-22 02:00:00|99.45|97.05|99.86|97.46|99.86|97.46|99.31|96.91|0
1626919500000|2021-07-22 02:05:00|99.77|97.37|99.86|97.46|99.86|97.46|99.58|97.18|0
1626919800000|2021-07-22 02:10:00|99.77|97.37|99.67|97.27|99.77|97.37|99.49|97.09|0
1626920100000|2021-07-22 02:15:00|99.58|97.18|99.67|97.27|99.76|97.36|99.39|96.99|0
1626920400000|2021-07-22 02:20:00|99.58|97.18|99.48|97.08|99.67|97.27|99.48|97.08|0
1626920700000|2021-07-22 02:25:00|99.44|97.04|99.62|97.22|99.66|97.26|99.39|96.99|0
1626921000000|2021-07-22 02:30:00|99.66|97.26|99.75|97.35|99.75|97.35|99.38|96.98|0
1626921300000|2021-07-22 02:35:00|99.66|97.26|99.61|97.21|99.85|97.45|99.56|97.16|0
1626921600000|2021-07-22 02:40:00|99.56|97.16|99.65|97.25|99.75|97.35|99.47|97.07|0
1626921900000|2021-07-22 02:45:00|99.75|97.35|100.21|97.81|100.31|97.91|99.75|97.35|0
1626922200000|2021-07-22 02:50:00|100.26|97.86|100.3|97.9|100.4|98|100.12|97.72|0
1626922500000|2021-07-22 02:55:00|100.21|97.81|100.3|97.9|100.3|97.9|100.02|97.62|0
1626922800000|2021-07-22 03:00:00|100.21|97.81|100.3|97.9|100.48|98.08|100.21|97.81|0
1626923100000|2021-07-22 03:05:00|100.34|97.94|99.97|97.57|100.39|97.99|99.83|97.43|0
1626923400000|2021-07-22 03:10:00|100.01|97.61|100.1|97.7|100.11|97.71|99.83|97.43|0
1626923700000|2021-07-22 03:15:00|100.01|97.61|99.91|97.51|100.06|97.66|99.82|97.42|0
1626924000000|2021-07-22 03:20:00|99.82|97.42|99.91|97.51|99.91|97.51|99.73|97.33|0
1626924300000|2021-07-22 03:25:00|99.87|97.47|100|97.6|100.1|97.7|99.82|97.42|0
1626924600000|2021-07-22 03:30:00|100.1|97.7|100.28|97.88|100.37|97.97|100|97.6|0
1626924900000|2021-07-22 03:35:00|100.33|97.93|100.18|97.78|100.37|97.97|100.18|97.78|0
1626925200000|2021-07-22 03:40:00|100.09|97.69|100.18|97.78|100.18|97.78|100.09|97.69|0
1626925500000|2021-07-22 03:45:00|100.27|97.87|100.08|97.68|100.37|97.97|100.08|97.68|0
1626925800000|2021-07-22 03:50:00|100.04|97.64|100.08|97.68|100.27|97.87|99.99|97.59|0
1626926100000|2021-07-22 03:55:00|99.99|97.59|100.17|97.77|100.17|97.77|99.89|97.49|0
1626926400000|2021-07-22 04:00:00|100.08|97.68|100.08|97.68|100.17|97.77|100.08|97.68|0
1626926700000|2021-07-22 04:05:00|100.17|97.77|100.07|97.67|100.17|97.77|100.03|97.63|0
1626927000000|2021-07-22 04:10:00|100.17|97.77|100.07|97.67|100.21|97.81|99.98|97.58|0
1626927300000|2021-07-22 04:15:00|99.98|97.58|100.16|97.76|100.26|97.86|99.98|97.58|0
1626927600000|2021-07-22 04:20:00|100.25|97.85|100.25|97.85|100.25|97.85|100.16|97.76|0
1626927900000|2021-07-22 04:25:00|100.34|97.94|100.25|97.85|100.34|97.94|100.25|97.85|0
1626928200000|2021-07-22 04:30:00|100.34|97.94|100.15|97.75|100.34|97.94|100.06|97.66|0
1626928500000|2021-07-22 04:35:00|100.25|97.85|100.15|97.75|100.25|97.85|100.15|97.75|0
1626928800000|2021-07-22 04:40:00|100.1|97.7|100.43|98.03|100.43|98.03|100.06|97.66|0
1626929100000|2021-07-22 04:45:00|100.33|97.93|100.24|97.84|100.33|97.93|100.24|97.84|0
1626929400000|2021-07-22 04:50:00|100.33|97.93|100.14|97.74|100.33|97.93|100.14|97.74|0
1626929700000|2021-07-22 04:55:00|100.19|97.79|100.23|97.83|100.23|97.83|100.14|97.74|0
1626930000000|2021-07-22 05:00:00|100.32|97.92|100.23|97.83|100.42|98.02|100.23|97.83|0
1626930300000|2021-07-22 05:05:00|100.32|97.92|100.51|98.11|100.69|98.29|100.23|97.83|0
1626930600000|2021-07-22 05:10:00|100.6|98.2|100.41|98.01|100.6|98.2|100.41|98.01|0
1626930900000|2021-07-22 05:15:00|100.32|97.92|100.5|98.1|100.5|98.1|100.22|97.82|0
1626931200000|2021-07-22 05:20:00|100.41|98.01|100.31|97.91|100.41|98.01|100.22|97.82|0
1626931500000|2021-07-22 05:25:00|100.27|97.87|100.12|97.72|100.31|97.91|100.12|97.72|0
1626931800000|2021-07-22 05:30:00|100.21|97.81|99.56|97.16|100.21|97.81|99.56|97.16|0
1626932100000|2021-07-22 05:35:00|99.51|97.11|99.74|97.34|99.84|97.44|99.37|96.97|0
1626932400000|2021-07-22 05:40:00|99.79|97.39|99.46|97.06|99.84|97.44|99.46|97.06|0
1626932700000|2021-07-22 05:45:00|99.42|97.02|99.37|96.97|99.46|97.06|99.27|96.87|0
1626933000000|2021-07-22 05:50:00|99.41|97.01|99.73|97.33|99.73|97.33|99.36|96.96|0
1626933300000|2021-07-22 05:55:00|99.83|97.43|99.73|97.33|100.11|97.71|99.73|97.33|0
1626933600000|2021-07-22 06:00:00|99.82|97.42|100.01|97.61|100.1|97.7|99.78|97.38|0
1626933900000|2021-07-22 06:05:00|99.91|97.51|99.82|97.42|99.96|97.56|99.54|97.14|0
1626934200000|2021-07-22 06:10:00|99.87|97.47|100|97.6|100.1|97.7|99.82|97.42|0
1626934500000|2021-07-22 06:15:00|100.19|97.79|100.28|97.88|100.33|97.93|100.09|97.69|0
1626934800000|2021-07-22 06:20:00|100.19|97.79|100|97.6|100.28|97.88|100|97.6|0
1626935100000|2021-07-22 06:25:00|100.05|97.65|99.99|97.59|100.09|97.69|99.72|97.32|0
1626935400000|2021-07-22 06:30:00|99.9|97.5|99.53|97.13|99.99|97.59|99.43|97.03|0
1626935700000|2021-07-22 06:35:00|99.57|97.17|98.97|96.57|99.8|97.4|98.97|96.57|0
1626936000000|2021-07-22 06:40:00|98.87|96.47|99.06|96.66|99.06|96.66|98.5|96.1|0
1626936300000|2021-07-22 06:45:00|99.01|96.61|98.78|96.38|99.06|96.66|98.68|96.28|0
1626936600000|2021-07-22 06:50:00|98.87|96.47|99.14|96.74|99.24|96.84|98.87|96.47|0
1626936900000|2021-07-22 06:55:00|99.19|96.79|98.95|96.55|99.24|96.84|98.86|96.46|0
1626937200000|2021-07-22 07:00:00|99.05|96.65|98.49|96.09|99.05|96.65|97.57|95.17|0
1626937500000|2021-07-22 07:05:00|98.11|96.11|98.01|96.01|98.38|96.38|97.92|95.92|0
1626937800000|2021-07-22 07:10:00|97.97|95.97|97.82|95.82|98.29|96.29|97.55|95.55|0
1626938100000|2021-07-22 07:15:00|97.73|95.73|98.1|96.1|98.1|96.1|97.41|95.41|0
1626938400000|2021-07-22 07:20:00|98.01|96.01|97.54|95.54|98.1|96.1|97.36|95.36|0
1626938700000|2021-07-22 07:25:00|97.59|95.59|98.92|96.92|99.11|97.11|97.45|95.45|0
1626939000000|2021-07-22 07:30:00|99.02|97.02|99.66|97.66|99.66|97.66|98.37|96.37|0
1626939300000|2021-07-22 07:35:00|99.48|97.48|99.2|97.2|99.48|97.48|98.83|96.83|0
1626939600000|2021-07-22 07:40:00|99.24|97.24|99.29|97.29|99.38|97.38|98.73|96.73|0
1626939900000|2021-07-22 07:45:00|99.19|97.19|99.19|97.19|99.38|97.38|99.01|97.01|0
1626940200000|2021-07-22 07:50:00|99.28|97.28|99|97|99.38|97.38|98.77|96.77|0
1626940500000|2021-07-22 07:55:00|98.91|96.91|98.63|96.63|99|97|98.54|96.54|0
1626940800000|2021-07-22 08:00:00|98.72|96.72|98.9|96.9|99.28|97.28|98.72|96.72|0
1626941100000|2021-07-22 08:05:00|99.04|97.04|98.35|96.35|99.09|97.09|98.35|96.35|0
1626941400000|2021-07-22 08:10:00|98.39|96.39|98.71|96.71|98.9|96.9|98.25|96.25|0
1626941700000|2021-07-22 08:15:00|98.76|96.76|98.8|96.8|99.13|97.13|98.71|96.71|0
1626942000000|2021-07-22 08:20:00|98.71|96.71|98.71|96.71|99.08|97.08|98.66|96.66|0
1626942300000|2021-07-22 08:25:00|98.66|96.66|98.43|96.43|98.71|96.71|98.24|96.24|0
1626942600000|2021-07-22 08:30:00|98.52|96.52|98.42|96.42|98.61|96.61|98.33|96.33|0
1626942900000|2021-07-22 08:35:00|98.33|96.33|98.7|96.7|98.79|96.79|98.15|96.15|0
1626943200000|2021-07-22 08:40:00|98.61|96.61|98.23|96.23|98.61|96.61|98.23|96.23|0
1626943500000|2021-07-22 08:45:00|98.14|96.14|98.42|96.42|98.42|96.42|98.05|96.05|0
1626943800000|2021-07-22 08:50:00|98.37|96.37|98.6|96.6|98.88|96.88|98.23|96.23|0
1626944100000|2021-07-22 08:55:00|98.65|96.65|98.41|96.41|98.69|96.69|98.41|96.41|0
1626944400000|2021-07-22 09:00:00|98.46|96.46|98.59|96.59|98.78|96.78|98.41|96.41|0
1626944700000|2021-07-22 09:05:00|98.64|96.64|98.68|96.68|98.87|96.87|98.5|96.5|0
1626945000000|2021-07-22 09:10:00|98.59|96.59|98.49|96.49|98.87|96.87|98.4|96.4|0
1626945300000|2021-07-22 09:15:00|98.59|96.59|98.31|96.31|98.68|96.68|98.22|96.22|0
1626945600000|2021-07-22 09:20:00|98.21|96.21|98.17|96.17|98.4|96.4|98.03|96.03|0
1626945900000|2021-07-22 09:25:00|98.12|96.12|97.84|95.84|98.21|96.21|97.66|95.66|0
1626946200000|2021-07-22 09:30:00|97.93|95.93|98.11|96.11|98.21|96.21|97.93|95.93|0
1626946500000|2021-07-22 09:35:00|98.07|96.07|97.74|95.74|98.07|96.07|97.65|95.65|0
1626946800000|2021-07-22 09:40:00|97.83|95.83|97.74|95.74|97.83|95.83|97.65|95.65|0
1626947100000|2021-07-22 09:45:00|97.79|95.79|97.55|95.55|97.83|95.83|97.46|95.46|0
1626947400000|2021-07-22 09:50:00|97.65|95.65|97.64|95.64|97.73|95.73|97.46|95.46|0
1626947700000|2021-07-22 09:55:00|97.55|95.55|97.92|95.92|98.01|96.01|97.55|95.55|0
1626948000000|2021-07-22 10:00:00|98.01|96.01|97.73|95.73|98.1|96.1|97.73|95.73|0
1626948300000|2021-07-22 10:05:00|97.82|95.82|98.46|96.46|98.65|96.65|97.73|95.73|0
1626948600000|2021-07-22 10:10:00|98.37|96.37|98|96|98.37|96.37|97.91|95.91|0
1626948900000|2021-07-22 10:15:00|97.91|95.91|98|96|98.37|96.37|97.91|95.91|0
1626949200000|2021-07-22 10:20:00|98.09|96.09|97.9|95.9|98.18|96.18|97.81|95.81|0
1626949500000|2021-07-22 10:25:00|97.99|95.99|97.99|95.99|98.08|96.08|97.9|95.9|0
1626949800000|2021-07-22 10:30:00|97.9|95.9|97.8|95.8|97.99|95.99|97.71|95.71|0
1626950100000|2021-07-22 10:35:00|97.71|95.71|97.89|95.89|97.89|95.89|97.62|95.62|0
1626950400000|2021-07-22 10:40:00|97.8|95.8|97.43|95.43|97.8|95.8|97.43|95.43|0
1626950700000|2021-07-22 10:45:00|97.34|95.34|97.15|95.15|97.61|95.61|97.15|95.15|0
1626951000000|2021-07-22 10:50:00|97.06|95.06|96.78|94.78|97.15|95.15|96.78|94.78|0
1626951300000|2021-07-22 10:55:00|96.88|94.88|97.29|95.29|97.33|95.33|96.88|94.88|0
1626951600000|2021-07-22 11:00:00|97.24|95.24|97.88|95.88|97.88|95.88|97.24|95.24|0
1626951900000|2021-07-22 11:05:00|97.97|95.97|97.83|95.83|98.06|96.06|97.83|95.83|0
1626952200000|2021-07-22 11:10:00|97.88|95.88|97.97|95.97|98.34|96.34|97.87|95.87|0
1626952500000|2021-07-22 11:15:00|98.15|96.15|98.33|96.33|98.42|96.42|97.87|95.87|0
1626952800000|2021-07-22 11:20:00|98.42|96.42|98.51|96.51|98.61|96.61|98.33|96.33|0
1626953100000|2021-07-22 11:25:00|98.61|96.61|98.97|96.97|99.07|97.07|98.61|96.61|0
1626953400000|2021-07-22 11:30:00|99.07|97.07|98.42|96.42|99.07|97.07|98.42|96.42|0
1626953700000|2021-07-22 11:35:00|98.51|96.51|98.41|96.41|98.78|96.78|98.32|96.32|0
1626954000000|2021-07-22 11:40:00|98.37|96.37|99.39|97.39|99.62|97.62|98.32|96.32|0
1626954300000|2021-07-22 11:45:00|99.34|97.34|99.24|97.24|99.34|97.34|98.59|96.59|0
1626954600000|2021-07-22 11:50:00|99.15|97.15|98.87|96.87|99.24|97.24|98.68|96.68|0
1626954900000|2021-07-22 11:55:00|98.77|96.77|98.49|96.49|98.87|96.87|98.4|96.4|0
1626955200000|2021-07-22 12:00:00|98.4|96.4|99.51|97.51|99.51|97.51|98.4|96.4|0
1626955500000|2021-07-22 12:05:00|99.56|97.56|99.79|97.79|100.07|98.07|99.33|97.33|0
1626955800000|2021-07-22 12:10:00|99.7|97.7|99.23|97.23|99.98|97.98|99.13|97.13|0
1626956100000|2021-07-22 12:15:00|99.32|97.32|99.13|97.13|99.32|97.32|99.13|97.13|0
1626956400000|2021-07-22 12:20:00|99.22|97.22|99.04|97.04|99.41|97.41|98.85|96.85|0
1626956700000|2021-07-22 12:25:00|98.94|96.94|99.13|97.13|99.59|97.59|98.85|96.85|0
1626957000000|2021-07-22 12:30:00|99.03|97.03|99.78|97.78|100.24|98.24|99.03|97.03|0
1626957300000|2021-07-22 12:35:00|99.68|97.68|101.65|99.65|101.65|99.65|99.68|97.68|0
1626957600000|2021-07-22 12:40:00|101.56|99.56|101.08|99.08|101.75|99.75|100.99|98.99|0
1626957900000|2021-07-22 12:45:00|101.18|99.18|101.17|99.17|101.74|99.74|101.08|99.08|0
1626958200000|2021-07-22 12:50:00|101.27|99.27|102.4|100.4|102.4|100.4|101.17|99.17|0
1626958500000|2021-07-22 12:55:00|102.31|100.31|101.55|99.55|102.4|100.4|101.55|99.55|0
1626958800000|2021-07-22 13:00:00|101.74|99.74|101.54|99.54|101.74|99.74|101.07|99.07|0
1626959100000|2021-07-22 13:05:00|101.45|99.45|101.45|99.45|101.64|99.64|101.12|99.12|0
1626959400000|2021-07-22 13:10:00|101.54|99.54|101.35|99.35|102.11|100.11|101.16|99.16|0
1626959700000|2021-07-22 13:15:00|101.25|99.25|100.5|98.5|101.25|99.25|100.22|98.22|0
1626960000000|2021-07-22 13:20:00|100.59|98.59|100.59|98.59|100.78|98.78|100.27|98.27|0
1626960300000|2021-07-22 13:25:00|100.68|98.68|99.93|97.93|100.68|98.68|99.93|97.93|0
1626960600000|2021-07-22 13:30:00|100.12|98.12|100.58|98.58|100.77|98.77|99|97|0
1626960900000|2021-07-22 13:35:00|100.87|98.87|101.62|99.62|102.76|100.76|100.87|98.87|0
1626961200000|2021-07-22 13:40:00|101.52|99.52|99.64|97.64|101.62|99.62|99.08|97.08|0
1626961500000|2021-07-22 13:45:00|99.55|97.55|102.09|100.09|102.18|100.18|99.18|97.18|0
1626961800000|2021-07-22 13:50:00|101.99|99.99|102.31|100.31|103.84|101.84|100.76|98.76|0
1626962100000|2021-07-22 13:55:00|102.69|100.69|102.41|100.41|103.36|101.36|102.31|100.31|0
1626962400000|2021-07-22 14:00:00|101.93|99.93|102.21|100.21|102.59|100.59|100.9|98.9|0
1626962700000|2021-07-22 14:05:00|102.5|100.5|101.74|99.74|103.45|101.45|101.55|99.55|0
1626963000000|2021-07-22 14:10:00|101.64|99.64|100.7|98.7|101.64|99.64|100.61|98.61|0
1626963300000|2021-07-22 14:15:00|100.79|98.79|100.89|98.89|101.54|99.54|100.61|98.61|0
1626963600000|2021-07-22 14:20:00|100.79|98.79|101.92|99.92|101.92|99.92|100.79|98.79|0
1626963900000|2021-07-22 14:25:00|101.82|99.82|100.97|98.97|102.01|100.01|100.79|98.79|0
1626964200000|2021-07-22 14:30:00|101.07|99.07|100.41|98.41|101.07|99.07|100.13|98.13|0
1626964500000|2021-07-22 14:35:00|100.32|98.32|99.57|97.57|100.69|98.69|99.57|97.57|0
1626964800000|2021-07-22 14:40:00|99.75|97.75|99.19|97.19|99.85|97.85|98.55|96.55|0
1626965100000|2021-07-22 14:45:00|99.1|97.1|99.28|97.28|99.84|97.84|99.01|97.01|0
1626965400000|2021-07-22 14:50:00|99.38|97.38|99.28|97.28|99.84|97.84|99.19|97.19|0
1626965700000|2021-07-22 14:55:00|99.19|97.19|99.74|97.74|99.74|97.74|99.09|97.09|0
1626966000000|2021-07-22 15:00:00|99.84|97.84|98.52|96.52|100.21|98.21|97.36|95.36|0
1626966300000|2021-07-22 15:05:00|98.43|96.43|98.61|96.61|99.55|97.55|98.43|96.43|0
1626966600000|2021-07-22 15:10:00|98.71|96.71|99.17|97.17|99.83|97.83|98.71|96.71|0
1626966900000|2021-07-22 15:15:00|99.36|97.36|98.89|96.89|99.83|97.83|98.79|96.79|0
1626967200000|2021-07-22 15:20:00|98.79|96.79|98.7|96.7|99.35|97.35|98.33|96.33|0
1626967500000|2021-07-22 15:25:00|98.61|96.61|99.44|97.44|100.48|98.48|98.61|96.61|0
1626967800000|2021-07-22 15:30:00|99.54|97.54|100.28|98.28|100.28|98.28|99.07|97.07|0
1626968100000|2021-07-22 15:35:00|100.38|98.38|99.81|97.81|100.38|98.38|99.63|97.63|0
1626968400000|2021-07-22 15:40:00|99.72|97.72|101.22|99.22|101.22|99.22|99.72|97.72|0
1626968700000|2021-07-22 15:45:00|101.13|99.13|101.36|99.36|101.45|99.45|100.37|98.37|0
1626969000000|2021-07-22 15:50:00|101.26|99.26|100.98|98.98|101.73|99.73|100.98|98.98|0
1626969300000|2021-07-22 15:55:00|100.88|98.88|100.97|98.97|101.16|99.16|100.69|98.69|0
1626969600000|2021-07-22 16:00:00|100.88|98.88|102.3|100.3|102.3|100.3|100.5|98.5|0
1626969900000|2021-07-22 16:05:00|102.2|100.2|103.39|101.39|103.39|101.39|102.01|100.01|0
1626970200000|2021-07-22 16:10:00|103.63|101.63|103.05|101.05|103.82|101.82|103.05|101.05|0
1626970500000|2021-07-22 16:15:00|103.25|101.25|101.76|99.76|103.34|101.34|101.76|99.76|0
1626970800000|2021-07-22 16:20:00|101.95|99.95|104.73|102.73|104.93|102.93|101.67|99.67|0
1626971100000|2021-07-22 16:25:00|104.83|102.83|102.82|100.82|104.83|102.83|102.63|100.63|0
1626971400000|2021-07-22 16:30:00|103.01|101.01|102.81|100.81|103.29|101.29|102.72|100.72|0
1626971700000|2021-07-22 16:35:00|102.72|100.72|101.49|99.49|102.81|100.81|101.49|99.49|0
1626972000000|2021-07-22 16:40:00|101.58|99.58|101.58|99.58|102.05|100.05|101.44|99.44|0
1626972300000|2021-07-22 16:45:00|101.67|99.67|102.71|100.71|102.71|100.71|101.58|99.58|0
1626972600000|2021-07-22 16:50:00|102.61|100.61|101.76|99.76|102.61|100.61|101.48|99.48|0
1626972900000|2021-07-22 16:55:00|101.67|99.67|100.72|98.72|101.76|99.76|100.72|98.72|0
1626973200000|2021-07-22 17:00:00|100.82|98.82|100.63|98.63|101.19|99.19|100.53|98.53|0
1626973500000|2021-07-22 17:05:00|100.53|98.53|100.53|98.53|100.81|98.81|100.44|98.44|0
1626973800000|2021-07-22 17:10:00|100.62|98.62|100.06|98.06|100.72|98.72|99.78|97.78|0
1626974100000|2021-07-22 17:15:00|100.15|98.15|100.06|98.06|100.15|98.15|99.87|97.87|0
1626974400000|2021-07-22 17:20:00|100.15|98.15|99.78|97.78|100.52|98.52|99.78|97.78|0
1626974700000|2021-07-22 17:25:00|99.87|97.87|99.87|97.87|100.24|98.24|99.68|97.68|0
1626975000000|2021-07-22 17:30:00|99.77|97.77|99.49|97.49|100.05|98.05|99.31|97.31|0
1626975300000|2021-07-22 17:35:00|99.4|97.4|99.58|97.58|99.68|97.68|99.31|97.31|0
1626975600000|2021-07-22 17:40:00|99.49|97.49|99.58|97.58|99.58|97.58|99.39|97.39|0
1626975900000|2021-07-22 17:45:00|99.49|97.49|99.48|97.48|99.95|97.95|99.48|97.48|0
1626976200000|2021-07-22 17:50:00|99.58|97.58|99.2|97.2|99.76|97.76|99.11|97.11|0
1626976500000|2021-07-22 17:55:00|99.11|97.11|99.11|97.11|99.57|97.57|99.11|97.11|0
1626976800000|2021-07-22 18:00:00|99.2|97.2|99.1|97.1|99.38|97.38|99.1|97.1|0
1626977100000|2021-07-22 18:05:00|99.01|97.01|99.29|97.29|99.29|97.29|98.55|96.55|0
1626977400000|2021-07-22 18:10:00|99.19|97.19|98.08|96.08|99.19|97.19|98.08|96.08|0
1626977700000|2021-07-22 18:15:00|98.18|96.18|98.85|96.85|101.23|99.23|97.81|95.81|0
1626978000000|2021-07-22 18:20:00|98.89|96.89|98.66|96.66|99.22|97.22|98.57|96.57|0
1626978300000|2021-07-22 18:25:00|98.75|96.75|98.66|96.66|98.84|96.84|98.57|96.57|0
1626978600000|2021-07-22 18:30:00|98.7|96.7|98.84|96.84|99.03|97.03|98.65|96.65|0
1626978900000|2021-07-22 18:35:00|98.89|96.89|98.65|96.65|99.02|97.02|98.56|96.56|0
1626979200000|2021-07-22 18:40:00|98.56|96.56|97.95|95.95|99.11|97.11|97.95|95.95|0
1626979500000|2021-07-22 18:45:00|97.86|95.86|97.76|95.76|97.95|95.95|97.21|95.21|0
1626979800000|2021-07-22 18:50:00|97.67|95.67|97.76|95.76|98.04|96.04|97.49|95.49|0
1626980100000|2021-07-22 18:55:00|97.67|95.67|97.02|95.02|97.94|95.94|97.02|95.02|0
1626980400000|2021-07-22 19:00:00|97.12|95.12|97.2|95.2|97.39|95.39|96.93|94.93|0
1626980700000|2021-07-22 19:05:00|97.3|95.3|97.75|95.75|97.84|95.84|97.2|95.2|0
1626981000000|2021-07-22 19:10:00|97.84|95.84|97.75|95.75|98.03|96.03|97.66|95.66|0
1626981300000|2021-07-22 19:15:00|97.84|95.84|98.42|96.42|98.88|96.88|97.66|95.66|0
1626981600000|2021-07-22 19:20:00|98.51|96.51|98.69|96.69|98.78|96.78|98.14|96.14|0
1626981900000|2021-07-22 19:25:00|98.6|96.6|98.41|96.41|98.69|96.69|98.14|96.14|0
1626982200000|2021-07-22 19:30:00|98.5|96.5|99.24|97.24|99.7|97.7|98.5|96.5|0
1626982500000|2021-07-22 19:35:00|99.14|97.14|99.33|97.33|99.7|97.7|99.05|97.05|0
1626982800000|2021-07-22 19:40:00|99.51|97.51|99.23|97.23|99.88|97.88|99.14|97.14|0
1626983100000|2021-07-22 19:45:00|99.14|97.14|99.04|97.04|99.32|97.32|98.49|96.49|0
1626983400000|2021-07-22 19:50:00|98.77|96.77|98.72|96.72|99.32|97.32|98.67|96.67|0
1626983700000|2021-07-22 19:55:00|98.67|96.67|98.39|96.39|99.04|97.04|98.3|96.3|0
1626984000000|2021-07-22 20:00:00|98.3|96.3|97.48|95.48|98.39|96.39|97.38|95.38|0
1626984300000|2021-07-22 20:05:00|97.38|95.38|97.38|95.38|97.48|95.48|97.29|95.29|0
1626984600000|2021-07-22 20:10:00|97.29|95.29|97.29|95.29|97.38|95.38|97.2|95.2|0
1626984900000|2021-07-22 20:15:00|97.49|95.09|96.85|94.45|97.49|95.09|96.85|94.45|0
1626985200000|2021-07-22 20:20:00|96.76|94.36|96.21|93.81|96.85|94.45|96.21|93.81|0
1626985500000|2021-07-22 20:25:00|96.3|93.9|95.94|93.54|96.3|93.9|95.76|93.36|0
1626985800000|2021-07-22 20:30:00|95.85|93.45|95.85|93.45|95.94|93.54|95.76|93.36|0
1626986100000|2021-07-22 20:35:00|95.94|93.54|95.75|93.35|95.94|93.54|95.75|93.35|0
1626986400000|2021-07-22 20:40:00|95.66|93.26|95.3|92.9|95.66|93.26|95.3|92.9|0
1626986700000|2021-07-22 20:45:00|95.39|92.99|94.85|92.45|95.39|92.99|94.5|92.1|0
1626987000000|2021-07-22 20:50:00|94.76|92.36|94.49|92.09|94.85|92.45|94.49|92.09|0
1626987300000|2021-07-22 20:55:00|94.58|92.18|94.51|92.11|94.67|92.27|94.4|92|0
1626987600000|2021-07-22 21:00:00|94.54|92.14|94.64|92.24|94.66|92.26|94.5|92.1|0
1626987900000|2021-07-22 21:05:00|94.65|92.25|94.5|92.1|94.73|92.33|94.5|92.1|0
1626988200000|2021-07-22 21:10:00|94.34|91.94|94.52|92.12|94.52|92.12|94.26|91.86|0
1626988500000|2021-07-22 21:15:00|94.41|92.01|94.42|92.02|94.54|92.14|94.39|91.99|0
1626988800000|2021-07-22 21:20:00|94.38|91.98|94.42|92.02|94.46|92.06|94.32|91.92|0
1626989100000|2021-07-22 21:25:00|94.38|91.98|94.31|91.91|94.41|92.01|94.25|91.85|0
1626989400000|2021-07-22 21:30:00|94.44|92.04|94.39|91.99|94.47|92.07|94.39|91.99|0
1626989700000|2021-07-22 21:35:00|94.38|91.98|94.41|92.01|94.45|92.05|94.38|91.98|0
1626990000000|2021-07-22 21:40:00|94.45|92.05|94.43|92.03|94.51|92.11|94.43|92.03|0
1626990300000|2021-07-22 21:45:00|94.42|92.02|94.64|92.24|94.64|92.24|94.39|91.99|0
1626990600000|2021-07-22 21:50:00|94.65|92.25|94.65|92.25|94.66|92.26|94.57|92.17|0
1626990900000|2021-07-22 21:55:00|94.66|92.26|94.54|92.14|94.71|92.31|94.54|92.14|0
1626991200000|2021-07-22 22:00:00|94.24|91.84|94.54|92.14|94.68|92.28|94.24|91.84|0
1626991500000|2021-07-22 22:05:00|94.46|92.06|94.81|92.41|94.81|92.41|94.46|92.06|0
1626991800000|2021-07-22 22:10:00|94.72|92.32|94.81|92.41|94.9|92.5|94.63|92.23|0
1626992100000|2021-07-22 22:15:00|94.72|92.32|94.8|92.4|94.89|92.49|94.63|92.23|0
1626992400000|2021-07-22 22:20:00|94.89|92.49|94.8|92.4|94.89|92.49|94.71|92.31|0
1626992700000|2021-07-22 22:25:00|94.89|92.49|95.07|92.67|95.07|92.67|94.89|92.49|0
1626993000000|2021-07-22 22:30:00|94.98|92.58|94.97|92.57|95.15|92.75|94.93|92.53|0
1626993300000|2021-07-22 22:35:00|95.02|92.62|95.15|92.75|95.15|92.75|94.88|92.48|0
1626993600000|2021-07-22 22:40:00|95.24|92.84|95.06|92.66|95.24|92.84|95.06|92.66|0
1626993900000|2021-07-22 22:45:00|94.97|92.57|95.14|92.74|95.14|92.74|94.97|92.57|0
1626994200000|2021-07-22 22:50:00|95.05|92.65|94.96|92.56|95.05|92.65|94.92|92.52|0
1626994500000|2021-07-22 22:55:00|94.87|92.47|94.96|92.56|94.96|92.56|94.87|92.47|0
1626994800000|2021-07-22 23:00:00|94.92|92.52|94.87|92.47|94.96|92.56|94.87|92.47|0
1626995100000|2021-07-22 23:05:00|94.78|92.38|94.86|92.46|94.87|92.47|94.51|92.11|0
1626995400000|2021-07-22 23:10:00|94.95|92.55|94.86|92.46|94.95|92.55|94.86|92.46|0
1626995700000|2021-07-22 23:15:00|94.95|92.55|94.95|92.55|94.95|92.55|94.86|92.46|0
1626996000000|2021-07-22 23:20:00|95.04|92.64|94.86|92.46|95.13|92.73|94.86|92.46|0
1626996300000|2021-07-22 23:25:00|94.9|92.5|94.85|92.45|94.94|92.54|94.85|92.45|0
1626996600000|2021-07-22 23:30:00|94.9|92.5|95.12|92.72|95.12|92.72|94.85|92.45|0
1626996900000|2021-07-22 23:35:00|95.03|92.63|95.03|92.63|95.12|92.72|95.03|92.63|0
1626997200000|2021-07-22 23:40:00|95.02|92.62|95.11|92.71|95.11|92.71|94.94|92.54|0
1626997500000|2021-07-22 23:45:00|95.07|92.67|94.93|92.53|95.07|92.67|94.84|92.44|0
1626997800000|2021-07-22 23:50:00|94.89|92.49|94.93|92.53|94.93|92.53|94.84|92.44|0
1626998100000|2021-07-22 23:55:00|95.02|92.62|95.01|92.61|95.02|92.62|94.93|92.53|0
1626998400000|2021-07-23 00:00:00|95.1|92.7|95.64|93.24|95.64|93.24|95.1|92.7|0
1626998700000|2021-07-23 00:05:00|95.55|93.15|95.37|92.97|95.55|93.15|95.19|92.79|0
1626999000000|2021-07-23 00:10:00|95.32|92.92|95.27|92.87|95.46|93.06|95.19|92.79|0
1626999300000|2021-07-23 00:15:00|95.36|92.96|95.09|92.69|95.36|92.96|94.91|92.51|0
1626999600000|2021-07-23 00:20:00|95.14|92.74|94.82|92.42|95.14|92.74|94.82|92.42|0
1626999900000|2021-07-23 00:25:00|94.73|92.33|94.73|92.33|94.87|92.47|94.55|92.15|0
1627000200000|2021-07-23 00:30:00|94.69|92.29|94.28|91.88|94.82|92.42|94.28|91.88|0
1627000500000|2021-07-23 00:35:00|94.19|91.79|94.01|91.61|94.28|91.88|93.92|91.52|0
1627000800000|2021-07-23 00:40:00|94.1|91.7|94.1|91.7|94.19|91.79|94.01|91.61|0
1627001100000|2021-07-23 00:45:00|94.19|91.79|93.65|91.25|94.19|91.79|93.56|91.16|0
1627001400000|2021-07-23 00:50:00|93.56|91.16|93.61|91.21|93.65|91.25|93.39|90.99|0
1627001700000|2021-07-23 00:55:00|93.65|91.25|93.74|91.34|93.74|91.34|93.56|91.16|0
1627002000000|2021-07-23 01:00:00|93.65|91.25|93.82|91.42|93.82|91.42|93.56|91.16|0
1627002300000|2021-07-23 01:05:00|93.87|91.47|93.82|91.42|93.91|91.51|93.69|91.29|0
1627002600000|2021-07-23 01:10:00|93.78|91.38|93.9|91.5|93.91|91.51|93.73|91.33|0
1627002900000|2021-07-23 01:15:00|93.95|91.55|93.64|91.24|93.99|91.59|93.64|91.24|0
1627003200000|2021-07-23 01:20:00|93.55|91.15|93.9|91.5|93.9|91.5|93.55|91.15|0
1627003500000|2021-07-23 01:25:00|93.86|91.46|93.63|91.23|93.86|91.46|93.63|91.23|0
1627003800000|2021-07-23 01:30:00|93.72|91.32|93.72|91.32|93.89|91.49|93.63|91.23|0
1627004100000|2021-07-23 01:35:00|93.76|91.36|93.89|91.49|93.89|91.49|93.36|90.96|0
1627004400000|2021-07-23 01:40:00|93.85|91.45|93.98|91.58|94.33|91.93|93.85|91.45|0
1627004700000|2021-07-23 01:45:00|94.06|91.66|93.8|91.4|94.06|91.66|93.8|91.4|0
1627005000000|2021-07-23 01:50:00|93.71|91.31|93.7|91.3|93.8|91.4|93.62|91.22|0
1627005300000|2021-07-23 01:55:00|93.79|91.39|94.06|91.66|94.15|91.75|93.7|91.3|0
1627005600000|2021-07-23 02:00:00|94.1|91.7|93.7|91.3|94.14|91.74|93.61|91.21|0
1627005900000|2021-07-23 02:05:00|93.79|91.39|93.96|91.56|93.96|91.56|93.61|91.21|0
1627006200000|2021-07-23 02:10:00|94.14|91.74|94.14|91.74|94.23|91.83|93.92|91.52|0
1627006500000|2021-07-23 02:15:00|94.05|91.65|94.04|91.64|94.31|91.91|94.04|91.64|0
1627006800000|2021-07-23 02:20:00|94.13|91.73|94.13|91.73|94.4|92|94.04|91.64|0
1627007100000|2021-07-23 02:25:00|94.18|91.78|94.31|91.91|94.4|92|94.13|91.73|0
1627007400000|2021-07-23 02:30:00|94.39|91.99|94.48|92.08|94.48|92.08|94.22|91.82|0
1627007700000|2021-07-23 02:35:00|94.39|91.99|94.3|91.9|94.48|92.08|94.3|91.9|0
1627008000000|2021-07-23 02:40:00|94.35|91.95|94.61|92.21|94.83|92.43|94.3|91.9|0
1627008300000|2021-07-23 02:45:00|94.65|92.25|94.74|92.34|94.83|92.43|94.65|92.25|0
1627008600000|2021-07-23 02:50:00|94.65|92.25|94.56|92.16|94.65|92.25|94.47|92.07|0
1627008900000|2021-07-23 02:55:00|94.47|92.07|94.47|92.07|94.56|92.16|94.38|91.98|0
1627009200000|2021-07-23 03:00:00|94.56|92.16|94.11|91.71|94.64|92.24|94.11|91.71|0
1627009500000|2021-07-23 03:05:00|94.2|91.8|94.33|91.93|94.37|91.97|94.2|91.8|0
1627009800000|2021-07-23 03:10:00|94.28|91.88|94.64|92.24|94.73|92.33|94.28|91.88|0
1627010100000|2021-07-23 03:15:00|94.55|92.15|94.54|92.14|94.63|92.23|94.46|92.06|0
1627010400000|2021-07-23 03:20:00|94.46|92.06|94.54|92.14|94.63|92.23|94.45|92.05|0
1627010700000|2021-07-23 03:25:00|94.63|92.23|94.59|92.19|94.81|92.41|94.54|92.14|0
1627011000000|2021-07-23 03:30:00|94.54|92.14|94.45|92.05|94.63|92.23|94.36|91.96|0
1627011300000|2021-07-23 03:35:00|94.49|92.09|94.44|92.04|94.62|92.22|94.36|91.96|0
1627011600000|2021-07-23 03:40:00|94.49|92.09|94.53|92.13|94.62|92.22|94.49|92.09|0
1627011900000|2021-07-23 03:45:00|94.71|92.31|94.62|92.22|94.71|92.31|94.53|92.13|0
1627012200000|2021-07-23 03:50:00|94.71|92.31|94.7|92.3|94.71|92.31|94.57|92.17|0
1627012500000|2021-07-23 03:55:00|94.61|92.21|94.52|92.12|94.7|92.3|94.52|92.12|0
1627012800000|2021-07-23 04:00:00|94.61|92.21|94.7|92.3|94.7|92.3|94.52|92.12|0
1627013100000|2021-07-23 04:05:00|94.65|92.25|94.96|92.56|94.96|92.56|94.65|92.25|0
1627013400000|2021-07-23 04:10:00|94.87|92.47|95.05|92.65|95.05|92.65|94.87|92.47|0
1627013700000|2021-07-23 04:15:00|94.96|92.56|95.05|92.65|95.32|92.92|94.96|92.56|0
1627014000000|2021-07-23 04:20:00|94.96|92.56|94.86|92.46|95|92.6|94.78|92.38|0
1627014300000|2021-07-23 04:25:00|94.82|92.42|94.77|92.37|94.82|92.42|94.68|92.28|0
1627014600000|2021-07-23 04:30:00|94.73|92.33|94.5|92.1|94.73|92.33|94.41|92.01|0
1627014900000|2021-07-23 04:35:00|94.46|92.06|94.41|92.01|94.5|92.1|94.32|91.92|0
1627015200000|2021-07-23 04:40:00|94.37|91.97|94.5|92.1|94.5|92.1|94.32|91.92|0
1627015500000|2021-07-23 04:45:00|94.45|92.05|94.4|92|94.5|92.1|94.32|91.92|0
1627015800000|2021-07-23 04:50:00|94.36|91.96|94.22|91.82|94.4|92|94.22|91.82|0
1627016100000|2021-07-23 04:55:00|94.27|91.87|94.4|92|94.4|92|94.18|91.78|0
1627016400000|2021-07-23 05:00:00|94.31|91.91|94.84|92.44|94.93|92.53|94.31|91.91|0
1627016700000|2021-07-23 05:05:00|94.93|92.53|94.66|92.26|94.93|92.53|94.57|92.17|0
1627017000000|2021-07-23 05:10:00|94.57|92.17|94.48|92.08|94.66|92.26|94.39|91.99|0
1627017300000|2021-07-23 05:15:00|94.57|92.17|94.57|92.17|94.57|92.17|94.3|91.9|0
1627017600000|2021-07-23 05:20:00|94.52|92.12|94.38|91.98|94.57|92.17|94.3|91.9|0
1627017900000|2021-07-23 05:25:00|94.34|91.94|94.38|91.98|94.47|92.07|94.29|91.89|0
1627018200000|2021-07-23 05:30:00|94.47|92.07|94.51|92.11|94.65|92.25|94.47|92.07|0
1627018500000|2021-07-23 05:35:00|94.47|92.07|94.47|92.07|94.47|92.07|94.38|91.98|0
1627018800000|2021-07-23 05:40:00|94.38|91.98|94.55|92.15|94.73|92.33|94.38|91.98|0
1627019100000|2021-07-23 05:45:00|94.46|92.06|94.46|92.06|94.64|92.24|94.46|92.06|0
1627019400000|2021-07-23 05:50:00|94.55|92.15|94.55|92.15|94.73|92.33|94.46|92.06|0
1627019700000|2021-07-23 05:55:00|94.46|92.06|94.45|92.05|94.63|92.23|94.45|92.05|0
1627020000000|2021-07-23 06:00:00|94.54|92.14|94.61|92.21|94.97|92.57|93.92|91.52|0
1627020300000|2021-07-23 06:05:00|94.52|92.12|94.79|92.39|94.88|92.48|94.52|92.12|0
1627020600000|2021-07-23 06:10:00|94.83|92.43|94.69|92.29|95.05|92.65|94.61|92.21|0
1627020900000|2021-07-23 06:15:00|94.78|92.38|94.07|91.67|94.83|92.43|94.07|91.67|0
1627021200000|2021-07-23 06:20:00|94.03|91.63|94.11|91.71|94.34|91.94|93.89|91.49|0
1627021500000|2021-07-23 06:25:00|94.07|91.67|94.24|91.84|94.33|91.93|94.07|91.67|0
1627021800000|2021-07-23 06:30:00|94.15|91.75|94.06|91.66|94.42|92.02|93.97|91.57|0
1627022100000|2021-07-23 06:35:00|94.02|91.62|94.15|91.75|94.42|92.02|93.97|91.57|0
1627022400000|2021-07-23 06:40:00|94.19|91.79|94.06|91.66|94.19|91.79|93.97|91.57|0
1627022700000|2021-07-23 06:45:00|94.01|91.61|94.23|91.83|94.23|91.83|93.88|91.48|0
1627023000000|2021-07-23 06:50:00|94.32|91.92|94.23|91.83|94.5|92.1|94.14|91.74|0
1627023300000|2021-07-23 06:55:00|94.32|91.92|94.23|91.83|94.49|92.09|94.14|91.74|0
1627023600000|2021-07-23 07:00:00|94.14|91.74|93.38|90.98|96.6|94.2|93.29|90.89|0
1627023900000|2021-07-23 07:05:00|93.34|90.94|93.27|91.27|93.62|91.62|92.83|90.83|0
1627024200000|2021-07-23 07:10:00|93.18|91.18|93.26|91.26|93.53|91.53|92.91|90.91|0
1627024500000|2021-07-23 07:15:00|93.31|91.31|93.79|91.79|94.06|92.06|93.26|91.26|0
1627024800000|2021-07-23 07:20:00|93.84|91.84|93.52|91.52|94.06|92.06|93.35|91.35|0
1627025100000|2021-07-23 07:25:00|93.43|91.43|93.21|91.21|93.43|91.43|92.99|90.99|0
1627025400000|2021-07-23 07:30:00|93.25|91.25|92.99|90.99|93.25|91.25|92.72|90.72|0
1627025700000|2021-07-23 07:35:00|93.07|91.07|93.07|91.07|93.25|91.25|92.81|90.81|0
1627026000000|2021-07-23 07:40:00|92.98|90.98|93.03|91.03|93.34|91.34|92.89|90.89|0
1627026300000|2021-07-23 07:45:00|93.07|91.07|92.71|90.71|93.16|91.16|92.63|90.63|0
1627026600000|2021-07-23 07:50:00|92.62|90.62|92.1|90.1|92.71|90.71|92.01|90.01|0
1627026900000|2021-07-23 07:55:00|92.01|90.01|92|90|92.18|90.18|92|90|0
1627027200000|2021-07-23 08:00:00|91.92|89.92|92|90|92.05|90.05|91.74|89.74|0
1627027500000|2021-07-23 08:05:00|91.91|89.91|91.87|89.87|92.35|90.35|91.74|89.74|0
1627027800000|2021-07-23 08:10:00|91.91|89.91|92|90|92|90|91.82|89.82|0
1627028100000|2021-07-23 08:15:00|91.91|89.91|91.82|89.82|91.91|89.91|91.73|89.73|0
1627028400000|2021-07-23 08:20:00|91.91|89.91|91.95|89.95|92.17|90.17|91.9|89.9|0
1627028700000|2021-07-23 08:25:00|91.99|89.99|92.08|90.08|92.17|90.17|91.99|89.99|0
1627029000000|2021-07-23 08:30:00|92.03|90.03|91.72|89.72|92.03|90.03|91.64|89.64|0
1627029300000|2021-07-23 08:35:00|91.81|89.81|91.28|89.28|91.81|89.81|91.2|89.2|0
1627029600000|2021-07-23 08:40:00|91.37|89.37|91.37|89.37|91.54|89.54|91.28|89.28|0
1627029900000|2021-07-23 08:45:00|91.33|89.33|91.45|89.45|91.45|89.45|91.11|89.11|0
1627030200000|2021-07-23 08:50:00|91.36|89.36|91.36|89.36|91.45|89.45|91.19|89.19|0
1627030500000|2021-07-23 08:55:00|91.41|89.41|91.62|89.62|91.71|89.71|91.36|89.36|0
1627030800000|2021-07-23 09:00:00|91.58|89.58|92.03|90.03|92.2|90.2|91.45|89.45|0
1627031100000|2021-07-23 09:05:00|91.99|89.99|91.85|89.85|92.12|90.12|91.85|89.85|0
1627031400000|2021-07-23 09:10:00|91.94|89.94|91.67|89.67|91.94|89.94|91.59|89.59|0
1627031700000|2021-07-23 09:15:00|91.59|89.59|91.67|89.67|91.67|89.67|91.5|89.5|0
1627032000000|2021-07-23 09:20:00|91.58|89.58|91.67|89.67|91.67|89.67|91.5|89.5|0
1627032300000|2021-07-23 09:25:00|91.63|89.63|91.75|89.75|91.93|89.93|91.49|89.49|0
1627032600000|2021-07-23 09:30:00|91.67|89.67|91.66|89.66|91.84|89.84|91.58|89.58|0
1627032900000|2021-07-23 09:35:00|91.58|89.58|91.14|89.14|91.66|89.66|91.05|89.05|0
1627033200000|2021-07-23 09:40:00|91.18|89.18|90.96|88.96|91.23|89.23|90.88|88.88|0
1627033500000|2021-07-23 09:45:00|90.88|88.88|90.53|88.53|91.05|89.05|90.53|88.53|0
1627033800000|2021-07-23 09:50:00|90.61|88.61|90.96|88.96|91.04|89.04|90.27|88.27|0
1627034100000|2021-07-23 09:55:00|91.04|89.04|91.3|89.3|91.3|89.3|90.96|88.96|0
1627034400000|2021-07-23 10:00:00|91.47|89.47|91.21|89.21|91.47|89.47|91.21|89.21|0
1627034700000|2021-07-23 10:05:00|91.3|89.3|91.3|89.3|91.38|89.38|91.21|89.21|0
1627035000000|2021-07-23 10:10:00|91.38|89.38|91.29|89.29|91.38|89.38|91.12|89.12|0
1627035300000|2021-07-23 10:15:00|91.21|89.21|91.29|89.29|91.42|89.42|91.2|89.2|0
1627035600000|2021-07-23 10:20:00|91.2|89.2|91.2|89.2|91.29|89.29|91.2|89.2|0
1627035900000|2021-07-23 10:25:00|91.29|89.29|91.28|89.28|91.29|89.29|91.03|89.03|0
1627036200000|2021-07-23 10:30:00|91.24|89.24|91.11|89.11|91.28|89.28|91.02|89.02|0
1627036500000|2021-07-23 10:35:00|91.07|89.07|90.93|88.93|91.19|89.19|90.93|88.93|0
1627036800000|2021-07-23 10:40:00|91.02|89.02|90.76|88.76|91.02|89.02|90.76|88.76|0
1627037100000|2021-07-23 10:45:00|90.93|88.93|90.93|88.93|91.02|89.02|90.76|88.76|0
1627037400000|2021-07-23 10:50:00|91.01|89.01|91.01|89.01|91.18|89.18|90.92|88.92|0
1627037700000|2021-07-23 10:55:00|91.05|89.05|90.92|88.92|91.1|89.1|90.83|88.83|0
1627038000000|2021-07-23 11:00:00|91.01|89.01|91.26|89.26|91.26|89.26|90.88|88.88|0
1627038300000|2021-07-23 11:05:00|91.35|89.35|91.44|89.44|91.87|89.87|91.26|89.26|0
1627038600000|2021-07-23 11:10:00|91.52|89.52|91.69|89.69|91.78|89.78|91.52|89.52|0
1627038900000|2021-07-23 11:15:00|91.87|89.87|91.52|89.52|91.95|89.95|91.43|89.43|0
1627039200000|2021-07-23 11:20:00|91.6|89.6|91.95|89.95|92.04|90.04|91.51|89.51|0
1627039500000|2021-07-23 11:25:00|91.99|89.99|92.21|90.21|92.3|90.3|91.86|89.86|0
1627039800000|2021-07-23 11:30:00|92.3|90.3|92.12|90.12|92.3|90.3|92.12|90.12|0
1627040100000|2021-07-23 11:35:00|92.03|90.03|91.85|89.85|92.03|90.03|91.77|89.77|0
1627040400000|2021-07-23 11:40:00|91.77|89.77|92.03|90.03|92.03|90.03|91.68|89.68|0
1627040700000|2021-07-23 11:45:00|91.94|89.94|92.02|90.02|92.2|90.2|91.85|89.85|0
1627041000000|2021-07-23 11:50:00|91.98|89.98|91.58|89.58|92.02|90.02|91.58|89.58|0
1627041300000|2021-07-23 11:55:00|91.63|89.63|91.58|89.58|91.67|89.67|91.58|89.58|0
1627041600000|2021-07-23 12:00:00|91.67|89.67|91.32|89.32|91.67|89.67|91.32|89.32|0
1627041900000|2021-07-23 12:05:00|91.4|89.4|91.4|89.4|91.49|89.49|91.23|89.23|0
1627042200000|2021-07-23 12:10:00|91.49|89.49|91.31|89.31|91.49|89.49|91.23|89.23|0
1627042500000|2021-07-23 12:15:00|91.4|89.4|91.14|89.14|91.48|89.48|91.14|89.14|0
1627042800000|2021-07-23 12:20:00|91.05|89.05|91.05|89.05|91.13|89.13|90.87|88.87|0
1627043100000|2021-07-23 12:25:00|90.96|88.96|90.87|88.87|91.05|89.05|90.78|88.78|0
1627043400000|2021-07-23 12:30:00|90.83|88.83|91.3|89.3|91.3|89.3|90.78|88.78|0
1627043700000|2021-07-23 12:35:00|91.21|89.21|91.21|89.21|91.3|89.3|91.12|89.12|0
1627044000000|2021-07-23 12:40:00|91.26|89.26|91.43|89.43|91.47|89.47|91.12|89.12|0
1627044300000|2021-07-23 12:45:00|91.38|89.38|91.64|89.64|91.64|89.64|91.12|89.12|0
1627044600000|2021-07-23 12:50:00|91.55|89.55|92.07|90.07|92.07|90.07|91.55|89.55|0
1627044900000|2021-07-23 12:55:00|91.99|89.99|91.81|89.81|91.99|89.99|91.72|89.72|0
1627045200000|2021-07-23 13:00:00|91.9|89.9|91.89|89.89|92.42|90.42|91.89|89.89|0
1627045500000|2021-07-23 13:05:00|91.81|89.81|91.89|89.89|91.98|89.98|91.72|89.72|0
1627045800000|2021-07-23 13:10:00|91.8|89.8|91.71|89.71|91.8|89.8|91.71|89.71|0
1627046100000|2021-07-23 13:15:00|91.8|89.8|91.8|89.8|91.8|89.8|91.45|89.45|0
1627046400000|2021-07-23 13:20:00|91.71|89.71|91.36|89.36|91.8|89.8|91.36|89.36|0
1627046700000|2021-07-23 13:25:00|91.27|89.27|91.1|89.1|91.36|89.36|90.92|88.92|0
1627047000000|2021-07-23 13:30:00|91.18|89.18|90.58|88.58|91.88|89.88|90.49|88.49|0
1627047300000|2021-07-23 13:35:00|90.49|88.49|91.71|89.71|91.97|89.97|90.32|88.32|0
1627047600000|2021-07-23 13:40:00|91.53|89.53|91.31|89.31|92.23|90.23|91.27|89.27|0
1627047900000|2021-07-23 13:45:00|91.27|89.27|90.48|88.48|91.44|89.44|89.96|87.96|0
1627048200000|2021-07-23 13:50:00|90.57|88.57|91.7|89.7|91.79|89.79|90.57|88.57|0
1627048500000|2021-07-23 13:55:00|91.61|89.61|92.31|90.31|92.93|90.93|91.35|89.35|0
1627048800000|2021-07-23 14:00:00|92.22|90.22|91.15|89.15|92.31|90.31|91.06|89.06|0
1627049100000|2021-07-23 14:05:00|91.24|89.24|90.71|88.71|91.5|89.5|90.63|88.63|0
1627049400000|2021-07-23 14:10:00|90.62|88.62|90.71|88.71|91.32|89.32|90.45|88.45|0
1627049700000|2021-07-23 14:15:00|90.62|88.62|90.71|88.71|90.79|88.79|90.01|88.01|0
1627050000000|2021-07-23 14:20:00|90.79|88.79|90.79|88.79|90.88|88.88|90.36|88.36|0
1627050300000|2021-07-23 14:25:00|90.7|88.7|90.09|88.09|90.79|88.79|90.01|88.01|0
1627050600000|2021-07-23 14:30:00|90.01|88.01|90.18|88.18|90.52|88.52|89.83|87.83|0
1627050900000|2021-07-23 14:35:00|90.09|88.09|89.14|87.14|90.18|88.18|88.2|86.2|0
1627051200000|2021-07-23 14:40:00|89.23|87.23|88.71|86.71|89.23|87.23|88.37|86.37|0
1627051500000|2021-07-23 14:45:00|88.62|86.62|88.37|86.37|89.05|87.05|88.37|86.37|0
1627051800000|2021-07-23 14:50:00|88.45|86.45|87.43|85.43|88.54|86.54|87.26|85.26|0
1627052100000|2021-07-23 14:55:00|87.34|85.34|87.43|85.43|87.6|85.6|87.26|85.26|0
1627052400000|2021-07-23 15:00:00|87.26|85.26|86.25|84.25|87.43|85.43|86.25|84.25|0
1627052700000|2021-07-23 15:05:00|86.33|84.33|86.33|84.33|86.58|84.58|86.16|84.16|0
1627053000000|2021-07-23 15:10:00|86.41|84.41|86.49|84.49|86.83|84.83|86.24|84.24|0
1627053300000|2021-07-23 15:15:00|86.58|84.58|85.57|83.57|86.58|84.58|85.4|83.4|0
1627053600000|2021-07-23 15:20:00|85.49|83.49|85.07|83.07|85.57|83.57|84.99|82.99|0
1627053900000|2021-07-23 15:25:00|84.99|82.99|87.15|85.15|87.82|85.82|84.74|82.74|0
1627054200000|2021-07-23 15:30:00|86.99|84.99|87.65|85.65|87.65|85.65|86.33|84.33|0
1627054500000|2021-07-23 15:35:00|87.57|85.57|87.32|85.32|87.65|85.65|86.9|84.9|0
1627054800000|2021-07-23 15:40:00|87.4|85.4|88.06|86.06|88.15|86.15|87.23|85.23|0
1627055100000|2021-07-23 15:45:00|88.15|86.15|87.48|85.48|88.31|86.31|87.23|85.23|0
1627055400000|2021-07-23 15:50:00|87.39|85.39|87.97|85.97|88.06|86.06|87.31|85.31|0
1627055700000|2021-07-23 15:55:00|87.89|85.89|88.81|86.81|88.81|86.81|87.72|85.72|0
1627056000000|2021-07-23 16:00:00|88.72|86.72|88.3|86.3|88.72|86.72|87.97|85.97|0
1627056300000|2021-07-23 16:05:00|88.39|86.39|88.63|86.63|88.8|86.8|88.38|86.38|0
1627056600000|2021-07-23 16:10:00|88.72|86.72|87.79|85.79|88.72|86.72|87.55|85.55|0
1627056900000|2021-07-23 16:15:00|87.71|85.71|87.63|85.63|87.88|85.88|87.46|85.46|0
1627057200000|2021-07-23 16:20:00|87.54|85.54|87.37|85.37|87.62|85.62|87.12|85.12|0
1627057500000|2021-07-23 16:25:00|87.29|85.29|87.7|85.7|88.12|86.12|87.21|85.21|0
1627057800000|2021-07-23 16:30:00|87.62|85.62|87.87|85.87|88.03|86.03|87.37|85.37|0
1627058100000|2021-07-23 16:35:00|87.78|85.78|87.61|85.61|88.12|86.12|87.53|85.53|0
1627058400000|2021-07-23 16:40:00|87.53|85.53|87.11|85.11|87.61|85.61|87.03|85.03|0
1627058700000|2021-07-23 16:45:00|87.03|85.03|87.19|85.19|87.4|85.4|86.94|84.94|0
1627059000000|2021-07-23 16:50:00|87.28|85.28|87.44|85.44|87.44|85.44|87.11|85.11|0
1627059300000|2021-07-23 16:55:00|87.36|85.36|86.69|84.69|87.44|85.44|86.61|84.61|0
1627059600000|2021-07-23 17:00:00|86.61|84.61|86.44|84.44|86.69|84.69|86.36|84.36|0
1627059900000|2021-07-23 17:05:00|86.36|84.36|85.7|83.7|86.36|84.36|85.45|83.45|0
1627060200000|2021-07-23 17:10:00|85.62|83.62|85.12|83.12|85.62|83.62|85.04|83.04|0
1627060500000|2021-07-23 17:15:00|85.04|83.04|84.84|82.84|85.29|83.29|84.71|82.71|0
1627060800000|2021-07-23 17:20:00|84.88|82.88|84.79|82.79|85.12|83.12|84.67|82.67|0
1627061100000|2021-07-23 17:25:00|84.71|82.71|85.03|83.03|85.11|83.11|84.55|82.55|0
1627061400000|2021-07-23 17:30:00|85.11|83.11|85.52|83.52|85.6|83.6|85.11|83.11|0
1627061700000|2021-07-23 17:35:00|85.44|83.44|85.44|83.44|86.09|84.09|85.4|83.4|0
1627062000000|2021-07-23 17:40:00|85.43|83.43|85.19|83.19|85.76|83.76|85.11|83.11|0
1627062300000|2021-07-23 17:45:00|85.11|83.11|84.7|82.7|85.35|83.35|84.62|82.62|0
1627062600000|2021-07-23 17:50:00|84.62|82.62|85.1|83.1|85.35|83.35|84.53|82.53|0
1627062900000|2021-07-23 17:55:00|85.02|83.02|85.26|83.26|85.26|83.26|84.77|82.77|0
1627063200000|2021-07-23 18:00:00|85.18|83.18|85.58|83.58|85.83|83.83|85.18|83.18|0
1627063500000|2021-07-23 18:05:00|85.5|83.5|85.01|83.01|85.91|83.91|84.93|82.93|0
1627063800000|2021-07-23 18:10:00|84.93|82.93|85.77|83.77|85.77|83.77|84.52|82.52|0
1627064100000|2021-07-23 18:15:00|85.85|83.85|86.01|84.01|86.09|84.09|85.68|83.68|0
1627064400000|2021-07-23 18:20:00|86.09|84.09|86.09|84.09|86.17|84.17|85.76|83.76|0
1627064700000|2021-07-23 18:25:00|86.01|84.01|86.17|84.17|86.33|84.33|85.92|83.92|0
1627065000000|2021-07-23 18:30:00|86.09|84.09|86.41|84.41|86.58|84.58|86.09|84.09|0
1627065300000|2021-07-23 18:35:00|86.49|84.49|85.84|83.84|86.66|84.66|85.75|83.75|0
1627065600000|2021-07-23 18:40:00|85.92|83.92|86.08|84.08|86.41|84.41|85.92|83.92|0
1627065900000|2021-07-23 18:45:00|86.16|84.16|85.48|83.48|86.16|84.16|84.48|82.48|0
1627066200000|2021-07-23 18:50:00|85.4|83.4|85.64|83.64|85.8|83.8|85.23|83.23|0
1627066500000|2021-07-23 18:55:00|85.56|83.56|85.39|83.39|85.8|83.8|85.31|83.31|0
1627066800000|2021-07-23 19:00:00|85.31|83.31|85.96|83.96|85.96|83.96|85.23|83.23|0
1627067100000|2021-07-23 19:05:00|85.88|83.88|86.04|84.04|86.29|84.29|85.8|83.8|0
1627067400000|2021-07-23 19:10:00|85.96|83.96|87.11|85.11|87.19|85.19|85.88|83.88|0
1627067700000|2021-07-23 19:15:00|87.03|85.03|86.2|84.2|87.19|85.19|86.2|84.2|0
1627068000000|2021-07-23 19:20:00|86.12|84.12|86.44|84.44|86.77|84.77|85.95|83.95|0
1627068300000|2021-07-23 19:25:00|86.53|84.53|85.78|83.78|86.77|84.77|85.78|83.78|0
1627068600000|2021-07-23 19:30:00|85.86|83.86|84.88|82.88|85.86|83.86|84.88|82.88|0
1627068900000|2021-07-23 19:35:00|84.96|82.96|84.94|82.94|85.7|83.7|83.83|81.83|0
1627069200000|2021-07-23 19:40:00|85.02|83.02|85.51|83.51|85.51|83.51|84.86|82.86|0
1627069500000|2021-07-23 19:45:00|85.42|83.42|85.18|83.18|85.51|83.51|85.18|83.18|0
1627069800000|2021-07-23 19:50:00|84.94|82.94|85.5|83.5|85.66|83.66|84.77|82.77|0
1627070100000|2021-07-23 19:55:00|85.58|83.58|86.31|84.31|86.31|84.31|85.58|83.58|0
1627070400000|2021-07-23 20:00:00|86.15|84.15|86.8|84.8|87.05|85.05|86.07|84.07|0
1627070700000|2021-07-23 20:05:00|86.88|84.88|86.63|84.63|86.88|84.88|86.14|84.14|0
1627071000000|2021-07-23 20:10:00|86.72|84.72|86.8|84.8|86.96|84.96|86.22|84.22|0
1627283100000|2021-07-26 07:05:00|90.64|88.64|90.13|88.13|90.64|88.64|90.04|88.04|0
1627283400000|2021-07-26 07:10:00|90.25|88.25|91.05|89.05|91.35|89.35|90.25|88.25|0
1627283700000|2021-07-26 07:15:00|90.88|88.88|91.26|89.26|91.48|89.48|90.54|88.54|0
1627284000000|2021-07-26 07:20:00|91.31|89.31|91.73|89.73|91.73|89.73|91.05|89.05|0
1627284300000|2021-07-26 07:25:00|91.81|89.81|91.64|89.64|91.9|89.9|91.3|89.3|0
1627284600000|2021-07-26 07:30:00|91.69|89.69|91.13|89.13|91.73|89.73|91.04|89.04|0
1627284900000|2021-07-26 07:35:00|91.21|89.21|91.72|89.72|91.81|89.81|91.13|89.13|0
1627285200000|2021-07-26 07:40:00|91.89|89.89|93.18|91.18|93.44|91.44|91.81|89.81|0
1627285500000|2021-07-26 07:45:00|93.31|91.31|93.44|91.44|93.78|91.78|93|91|0
1627285800000|2021-07-26 07:50:00|93.43|91.43|93|91|93.61|91.61|93|91|0
1627286100000|2021-07-26 07:55:00|93.09|91.09|93.43|91.43|93.52|91.52|92.91|90.91|0
1627286400000|2021-07-26 08:00:00|93.34|91.34|95.91|93.91|96.2|94.2|93.34|91.34|0
1627286700000|2021-07-26 08:05:00|95.73|93.73|96.53|94.53|96.7|94.7|95.56|93.56|0
1627287000000|2021-07-26 08:10:00|96.61|94.61|96.08|94.08|96.7|94.7|95.99|93.99|0
1627287300000|2021-07-26 08:15:00|96.17|94.17|95.99|93.99|96.26|94.26|95.99|93.99|0
1627287600000|2021-07-26 08:20:00|96.08|94.08|95.9|93.9|96.25|94.25|95.55|93.55|0
1627287900000|2021-07-26 08:25:00|95.94|93.94|95.9|93.9|96.25|94.25|95.72|93.72|0
1627288200000|2021-07-26 08:30:00|95.98|93.98|94.32|92.32|96.07|94.07|94.32|92.32|0
1627288500000|2021-07-26 08:35:00|94.49|92.49|93.97|91.97|94.58|92.58|93.88|91.88|0
1627288800000|2021-07-26 08:40:00|94.05|92.05|93.7|91.7|94.23|92.23|93.27|91.27|0
1627289100000|2021-07-26 08:45:00|93.62|91.62|93.61|91.61|93.79|91.79|93.01|91.01|0
1627289400000|2021-07-26 08:50:00|93.53|91.53|93.52|91.52|93.61|91.61|93.27|91.27|0
1627289700000|2021-07-26 08:55:00|93.61|91.61|93.69|91.69|93.78|91.78|93.52|91.52|0
1627290000000|2021-07-26 09:00:00|93.61|91.61|93.43|91.43|93.78|91.78|93.05|91.05|0
1627290300000|2021-07-26 09:05:00|93.35|91.35|92.14|90.14|93.35|91.35|92.14|90.14|0
1627290600000|2021-07-26 09:10:00|92.23|90.23|92.57|90.57|92.82|90.82|92.23|90.23|0
1627290900000|2021-07-26 09:15:00|92.48|90.48|91.88|89.88|94.16|92.16|91.62|89.62|0
1627291200000|2021-07-26 09:20:00|91.79|89.79|91.71|89.71|92.05|90.05|91.71|89.71|0
1627291500000|2021-07-26 09:25:00|91.7|89.7|91.28|89.28|91.7|89.7|90.85|88.85|0
1627291800000|2021-07-26 09:30:00|91.32|89.32|90.76|88.76|91.45|89.45|90.68|88.68|0
1627292100000|2021-07-26 09:35:00|90.68|88.68|90.51|88.51|91.02|89.02|90.51|88.51|0
1627292400000|2021-07-26 09:40:00|90.59|88.59|90.63|88.63|90.89|88.89|90.5|88.5|0
1627292700000|2021-07-26 09:45:00|90.59|88.59|89.99|87.99|90.67|88.67|89.99|87.99|0
1627293000000|2021-07-26 09:50:00|90.04|88.04|90.07|88.07|90.41|88.41|89.99|87.99|0
1627293300000|2021-07-26 09:55:00|89.99|87.99|90.07|88.07|90.24|88.24|89.48|87.48|0
1627293600000|2021-07-26 10:00:00|89.95|87.95|89.14|87.14|89.99|87.99|89.14|87.14|0
1627293900000|2021-07-26 10:05:00|89.23|87.23|89.22|87.22|89.4|87.4|88.81|86.81|0
1627294200000|2021-07-26 10:10:00|89.14|87.14|88.97|86.97|89.31|87.31|88.97|86.97|0
1627294500000|2021-07-26 10:15:00|89.05|87.05|89.47|87.47|89.47|87.47|88.97|86.97|0
1627294800000|2021-07-26 10:20:00|89.55|87.55|89.51|87.51|89.76|87.76|89.39|87.39|0
1627295100000|2021-07-26 10:25:00|89.55|87.55|89.63|87.63|89.76|87.76|89.3|87.3|0
1627295400000|2021-07-26 10:30:00|89.55|87.55|89.63|87.63|89.76|87.76|89.46|87.46|0
1627295700000|2021-07-26 10:35:00|89.67|87.67|89.88|87.88|89.88|87.88|89.54|87.54|0
1627296000000|2021-07-26 10:40:00|89.96|87.96|89.96|87.96|89.96|87.96|89.5|87.5|0
1627296300000|2021-07-26 10:45:00|89.88|87.88|89.7|87.7|90|88|89.7|87.7|0
1627296600000|2021-07-26 10:50:00|89.79|87.79|90.04|88.04|90.04|88.04|89.62|87.62|0
1627296900000|2021-07-26 10:55:00|90|88|90.88|88.88|90.97|88.97|90|88|0
1627297200000|2021-07-26 11:00:00|90.97|88.97|90.12|88.12|90.97|88.97|90.03|88.03|0
1627297500000|2021-07-26 11:05:00|90.16|88.16|90.28|88.28|90.54|88.54|89.86|87.86|0
1627297800000|2021-07-26 11:10:00|90.24|88.24|90.41|88.41|90.7|88.7|90.24|88.24|0
1627298100000|2021-07-26 11:15:00|90.36|88.36|90.28|88.28|90.36|88.36|90.03|88.03|0
1627298400000|2021-07-26 11:20:00|90.24|88.24|90.27|88.27|90.87|88.87|90.19|88.19|0
1627298700000|2021-07-26 11:25:00|90.19|88.19|90.27|88.27|90.53|88.53|90.02|88.02|0
1627299000000|2021-07-26 11:30:00|90.36|88.36|89.93|87.93|90.36|88.36|89.85|87.85|0
1627299300000|2021-07-26 11:35:00|89.85|87.85|88.67|86.67|89.85|87.85|88.5|86.5|0
1627299600000|2021-07-26 11:40:00|88.59|86.59|88.67|86.67|88.84|86.84|88.25|86.25|0
1627299900000|2021-07-26 11:45:00|88.75|86.75|88.91|86.91|89|87|88.67|86.67|0
1627300200000|2021-07-26 11:50:00|89|87|89.41|87.41|89.41|87.41|88.83|86.83|0
1627300500000|2021-07-26 11:55:00|89.5|87.5|88.91|86.91|89.67|87.67|88.91|86.91|0
1627300800000|2021-07-26 12:00:00|88.83|86.83|88.66|86.66|89.41|87.41|88.57|86.57|0
1627301100000|2021-07-26 12:05:00|88.74|86.74|88.82|86.82|89.32|87.32|88.65|86.65|0
1627301400000|2021-07-26 12:10:00|88.9|86.9|88.73|86.73|88.9|86.9|88.4|86.4|0
1627301700000|2021-07-26 12:15:00|88.82|86.82|88.98|86.98|88.98|86.98|88.56|86.56|0
1627302000000|2021-07-26 12:20:00|88.9|86.9|88.48|86.48|88.98|86.98|88.39|86.39|0
1627302300000|2021-07-26 12:25:00|88.56|86.56|88.81|86.81|88.81|86.81|88.44|86.44|0
1627302600000|2021-07-26 12:30:00|88.72|86.72|89.73|87.73|89.81|87.81|88.72|86.72|0
1627302900000|2021-07-26 12:35:00|89.64|87.64|89.85|87.85|89.89|87.89|89.56|87.56|0
1627303200000|2021-07-26 12:40:00|89.81|87.81|90.14|88.14|90.57|88.57|89.81|87.81|0
1627303500000|2021-07-26 12:45:00|90.23|88.23|90.31|88.31|90.39|88.39|90.06|88.06|0
1627303800000|2021-07-26 12:50:00|90.22|88.22|90.22|88.22|90.31|88.31|90.14|88.14|0
1627304100000|2021-07-26 12:55:00|90.26|88.26|90.3|88.3|90.3|88.3|90.05|88.05|0
1627304400000|2021-07-26 13:00:00|90.47|88.47|90.13|88.13|90.64|88.64|90.13|88.13|0
1627304700000|2021-07-26 13:05:00|90.21|88.21|89.62|87.62|90.3|88.3|89.45|87.45|0
1627305000000|2021-07-26 13:10:00|89.54|87.54|89.28|87.28|89.62|87.62|89.2|87.2|0
1627305300000|2021-07-26 13:15:00|89.2|87.2|88.53|86.53|89.37|87.37|88.44|86.44|0
1627305600000|2021-07-26 13:20:00|88.44|86.44|88.44|86.44|88.78|86.78|88.28|86.28|0
1627305900000|2021-07-26 13:25:00|88.36|86.36|88.11|86.11|88.36|86.36|87.94|85.94|0
1627306200000|2021-07-26 13:30:00|88.27|86.27|86.13|84.13|88.36|86.36|86.05|84.05|0
1627306500000|2021-07-26 13:35:00|86.37|84.37|85.56|83.56|86.37|84.37|85.15|83.15|0
1627306800000|2021-07-26 13:40:00|85.48|83.48|87.11|85.11|87.68|85.68|85.48|83.48|0
1627307100000|2021-07-26 13:45:00|87.02|85.02|86.57|84.57|87.02|85.02|86.12|84.12|0
1627307400000|2021-07-26 13:50:00|86.61|84.61|85.95|83.95|86.86|84.86|85.87|83.87|0
1627307700000|2021-07-26 13:55:00|86.04|84.04|86.03|84.03|86.44|84.44|85.87|83.87|0
1627308000000|2021-07-26 14:00:00|85.95|83.95|87.64|85.24|87.97|85.61|85.87|83.87|0
1627308300000|2021-07-26 14:05:00|87.73|85.33|88.9|86.5|89.23|86.83|87.4|85|0
1627308600000|2021-07-26 14:10:00|88.82|86.42|90.38|87.98|90.39|87.99|88.73|86.33|0
1627308900000|2021-07-26 14:15:00|90.47|88.07|90.01|87.61|90.47|88.07|89.64|87.24|0
1627309200000|2021-07-26 14:20:00|89.97|87.57|89.88|87.48|90.42|88.02|89.8|87.4|0
1627309500000|2021-07-26 14:25:00|89.96|87.56|90.54|88.14|90.63|88.23|89.71|87.31|0
1627309800000|2021-07-26 14:30:00|90.46|88.06|90.12|87.72|90.71|88.31|90.04|87.64|0
1627310100000|2021-07-26 14:35:00|90.21|87.81|89.62|87.22|90.29|87.89|89.62|87.22|0
1627310400000|2021-07-26 14:40:00|89.54|87.14|90.95|88.55|90.95|88.55|89.46|87.06|0
1627310700000|2021-07-26 14:45:00|90.87|88.47|90.03|87.63|91.12|88.72|89.95|87.55|0
1627311000000|2021-07-26 14:50:00|90.2|87.8|89.86|87.46|90.36|87.96|89.53|87.13|0
1627311300000|2021-07-26 14:55:00|89.94|87.54|89.78|87.38|90.11|87.71|88.87|86.47|0
1627311600000|2021-07-26 15:00:00|89.94|87.54|89.86|87.46|90.52|88.12|89.36|86.96|0
1627311900000|2021-07-26 15:05:00|89.69|87.29|89.19|86.79|89.94|87.54|89.11|86.71|0
1627312200000|2021-07-26 15:10:00|89.11|86.71|88.86|86.46|89.19|86.79|88.7|86.3|0
1627312500000|2021-07-26 15:15:00|88.78|86.38|88.2|85.8|88.78|86.38|88.04|85.64|0
1627312800000|2021-07-26 15:20:00|88.12|85.72|87.95|85.55|88.45|86.05|87.87|85.47|0
1627313100000|2021-07-26 15:25:00|88.03|85.63|85.3|82.9|88.03|85.63|85.3|82.9|0
1627313400000|2021-07-26 15:30:00|85.38|82.98|84.6|82.2|88.29|85.89|84.6|82.2|0
1627313700000|2021-07-26 15:35:00|84.52|82.12|84.28|81.88|84.6|82.2|83.88|81.48|0
1627314000000|2021-07-26 15:40:00|84.2|81.8|84.67|82.27|84.67|82.27|84.03|81.63|0
1627314300000|2021-07-26 15:45:00|84.59|82.19|84.51|82.11|84.75|82.35|84.19|81.79|0
1627314600000|2021-07-26 15:50:00|84.43|82.03|84.43|82.03|84.67|82.27|84.35|81.95|0
1627314900000|2021-07-26 15:55:00|84.35|81.95|84.02|81.62|84.43|82.03|83.87|81.47|0
1627315200000|2021-07-26 16:00:00|83.94|81.54|84.26|81.86|84.42|82.02|83.71|81.31|0
1627315500000|2021-07-26 16:05:00|84.18|81.78|84.5|82.1|84.66|82.26|84.18|81.78|0
1627315800000|2021-07-26 16:10:00|84.58|82.18|84.74|82.34|85.06|82.66|84.58|82.18|0
1627316100000|2021-07-26 16:15:00|84.66|82.26|84.81|82.41|85.14|82.74|84.66|82.26|0
1627316400000|2021-07-26 16:20:00|84.89|82.49|85.05|82.65|85.05|82.65|84.65|82.25|0
1627316700000|2021-07-26 16:25:00|85.13|82.73|85.05|82.65|85.13|82.73|84.65|82.25|0
1627317000000|2021-07-26 16:30:00|85.13|82.73|85.69|83.29|85.78|83.38|84.97|82.57|0
1627317300000|2021-07-26 16:35:00|85.61|83.21|85.93|83.53|85.93|83.53|85.29|82.89|0
1627317600000|2021-07-26 16:40:00|86.01|83.61|86.01|83.61|86.42|84.02|85.93|83.53|0
1627317900000|2021-07-26 16:45:00|86.09|83.69|85.93|83.53|86.25|83.85|85.85|83.45|0
1627318200000|2021-07-26 16:50:00|85.89|83.49|85.76|83.36|86.09|83.69|85.6|83.2|0
1627318500000|2021-07-26 16:55:00|85.68|83.28|85.68|83.28|86|83.6|85.6|83.2|0
1627318800000|2021-07-26 17:00:00|85.64|83.24|85.27|82.87|85.68|83.28|85.19|82.79|0
1627319100000|2021-07-26 17:05:00|85.19|82.79|84.78|82.38|85.51|83.11|84.78|82.38|0
1627319400000|2021-07-26 17:10:00|84.7|82.3|84.7|82.3|85.27|82.87|84.7|82.3|0
1627319700000|2021-07-26 17:15:00|84.78|82.38|84.3|81.9|84.86|82.46|84.3|81.9|0
1627320000000|2021-07-26 17:20:00|84.38|81.98|84.7|82.3|84.7|82.3|83.98|81.58|0
1627320300000|2021-07-26 17:25:00|84.61|82.21|84.85|82.45|84.94|82.54|84.45|82.05|0
1627320600000|2021-07-26 17:30:00|84.77|82.37|85.33|82.93|85.34|82.94|84.61|82.21|0
1627320900000|2021-07-26 17:35:00|85.25|82.85|85.33|82.93|85.58|83.18|85.25|82.85|0
1627321200000|2021-07-26 17:40:00|85.29|82.89|85.17|82.77|85.33|82.93|85.01|82.61|0
1627321500000|2021-07-26 17:45:00|85.09|82.69|85.33|82.93|85.49|83.09|85.09|82.69|0
1627321800000|2021-07-26 17:50:00|85.24|82.84|85.16|82.76|85.49|83.09|85.16|82.76|0
1627322100000|2021-07-26 17:55:00|85.24|82.84|85.16|82.76|85.32|82.92|85|82.6|0
1627322400000|2021-07-26 18:00:00|85.08|82.68|84.91|82.51|85.24|82.84|84.75|82.35|0
1627322700000|2021-07-26 18:05:00|84.83|82.43|84.59|82.19|84.99|82.59|84.59|82.19|0
1627323000000|2021-07-26 18:10:00|84.55|82.15|85.07|82.67|85.07|82.67|84.51|82.11|0
1627323300000|2021-07-26 18:15:00|85.15|82.75|84.9|82.5|85.63|83.23|84.82|82.42|0
1627323600000|2021-07-26 18:20:00|84.98|82.58|85.14|82.74|85.31|82.91|84.9|82.5|0
1627323900000|2021-07-26 18:25:00|85.06|82.66|84.66|82.26|85.47|83.07|84.66|82.26|0
1627324200000|2021-07-26 18:30:00|84.58|82.18|84.41|82.01|84.74|82.34|84.33|81.93|0
1627324500000|2021-07-26 18:35:00|84.49|82.09|84.65|82.25|84.65|82.25|84.41|82.01|0
1627324800000|2021-07-26 18:40:00|84.57|82.17|84.73|82.33|84.81|82.41|84.41|82.01|0
1627325100000|2021-07-26 18:45:00|84.65|82.25|84.24|81.84|84.65|82.25|84.24|81.84|0
1627325400000|2021-07-26 18:50:00|84.32|81.92|84.32|81.92|84.32|81.92|84.16|81.76|0
1627325700000|2021-07-26 18:55:00|84.28|81.88|84.16|81.76|84.32|81.92|84|81.6|0
1627326000000|2021-07-26 19:00:00|84.24|81.84|84|81.6|84.32|81.92|83.92|81.52|0
1627326300000|2021-07-26 19:05:00|84.08|81.68|83.99|81.59|84.24|81.84|83.84|81.44|0
1627326600000|2021-07-26 19:10:00|83.91|81.51|83.91|81.51|84.23|81.83|83.83|81.43|0
1627326900000|2021-07-26 19:15:00|83.83|81.43|84.07|81.67|84.23|81.83|83.59|81.19|0
1627327200000|2021-07-26 19:20:00|83.99|81.59|83.59|81.19|84.07|81.67|83.51|81.11|0
1627327500000|2021-07-26 19:25:00|83.67|81.27|83.5|81.1|83.67|81.27|83.42|81.02|0
1627327800000|2021-07-26 19:30:00|83.58|81.18|83.66|81.26|83.78|81.38|83.34|80.94|0
1627328100000|2021-07-26 19:35:00|83.74|81.34|83.82|81.42|84.14|81.74|83.58|81.18|0
1627328400000|2021-07-26 19:40:00|83.9|81.5|84.21|81.81|84.21|81.81|83.66|81.26|0
1627328700000|2021-07-26 19:45:00|84.13|81.73|84.61|82.21|84.61|82.21|84.13|81.73|0
1627329000000|2021-07-26 19:50:00|84.37|81.97|83.33|80.93|84.37|81.97|83.17|80.77|0
1627329300000|2021-07-26 19:55:00|83.41|81.01|82.93|80.53|83.65|81.25|82.93|80.53|0
1627329600000|2021-07-26 20:00:00|83.09|80.69|83.24|80.84|83.98|81.58|82.77|80.37|0
1627329900000|2021-07-26 20:05:00|83.16|80.76|83.23|80.83|83.55|81.15|83.08|80.68|0
1627330200000|2021-07-26 20:10:00|83.31|80.91|83.07|80.67|83.39|80.99|82.99|80.59|0
1627330500000|2021-07-26 20:15:00|83.15|80.75|83.07|80.67|83.23|80.83|82.83|80.43|0
1627330800000|2021-07-26 20:20:00|82.99|80.59|83.07|80.67|83.15|80.75|82.99|80.59|0
1627331100000|2021-07-26 20:25:00|83.06|80.66|83.06|80.66|83.06|80.66|83.06|80.66|0
1627331400000|2021-07-26 20:30:00|82.98|80.58|83.06|80.66|83.06|80.66|82.83|80.43|0
1627331700000|2021-07-26 20:35:00|82.98|80.58|82.9|80.5|83.06|80.66|82.9|80.5|0
1627332000000|2021-07-26 20:40:00|82.82|80.42|83.13|80.73|83.13|80.73|82.74|80.34|0
1627332300000|2021-07-26 20:45:00|83.21|80.81|83.21|80.81|83.21|80.81|83.13|80.73|0
1627332600000|2021-07-26 20:50:00|83.13|80.73|83.21|80.81|83.21|80.81|83.13|80.73|0
1627332900000|2021-07-26 20:55:00|83.2|80.8|83.17|80.77|83.25|80.85|83.17|80.77|0
1627333200000|2021-07-26 21:00:00|83.25|80.85|83.23|80.83|83.25|80.85|83.21|80.81|0
1627333500000|2021-07-26 21:05:00|83.28|80.88|83.21|80.81|83.31|80.91|83.21|80.81|0
1627333800000|2021-07-26 21:10:00|83.24|80.84|83.22|80.82|83.25|80.85|83.18|80.78|0
1627334100000|2021-07-26 21:15:00|83.2|80.8|83.2|80.8|83.22|80.82|83.19|80.79|0
1627334400000|2021-07-26 21:20:00|83.22|80.82|83.28|80.88|83.36|80.96|83.22|80.82|0
1627334700000|2021-07-26 21:25:00|83.24|80.84|83.25|80.85|83.27|80.87|83.23|80.83|0
1627335000000|2021-07-26 21:30:00|83.26|80.86|83.23|80.83|83.29|80.89|83.23|80.83|0
1627335300000|2021-07-26 21:35:00|83.22|80.82|83.2|80.8|83.29|80.89|83.2|80.8|0
1627335600000|2021-07-26 21:40:00|83.22|80.82|83.19|80.79|83.22|80.82|83.1|80.7|0
1627335900000|2021-07-26 21:45:00|83.23|80.83|83.15|80.75|83.23|80.83|83.15|80.75|0
1627336200000|2021-07-26 21:50:00|83.13|80.73|83.13|80.73|83.13|80.73|83.11|80.71|0
1627336500000|2021-07-26 21:55:00|83.11|80.71|82.93|80.53|83.11|80.71|82.88|80.48|0
1627336800000|2021-07-26 22:00:00|83.05|80.65|83.48|81.08|83.48|81.08|82.89|80.49|0
1627337100000|2021-07-26 22:05:00|83.4|81|83.48|81.08|83.48|81.08|83.32|80.92|0
1627337400000|2021-07-26 22:10:00|83.4|81|83.32|80.92|83.48|81.08|83.32|80.92|0
1627337700000|2021-07-26 22:15:00|83.4|81|83.47|81.07|83.48|81.08|83.4|81|0
1627338000000|2021-07-26 22:20:00|83.52|81.12|83.63|81.23|83.63|81.23|83.47|81.07|0
1627338300000|2021-07-26 22:25:00|83.71|81.31|83.71|81.31|83.71|81.31|83.63|81.23|0
1627338600000|2021-07-26 22:30:00|83.78|81.38|83.62|81.22|83.78|81.38|83.62|81.22|0
1627338900000|2021-07-26 22:35:00|83.54|81.14|83.54|81.14|83.62|81.22|83.46|81.06|0
1627339200000|2021-07-26 22:40:00|83.62|81.22|83.46|81.06|83.62|81.22|83.38|80.98|0
1627339500000|2021-07-26 22:45:00|83.54|81.14|83.54|81.14|83.58|81.18|83.46|81.06|0
1627339800000|2021-07-26 22:50:00|83.61|81.21|83.61|81.21|83.61|81.21|83.53|81.13|0
1627340100000|2021-07-26 22:55:00|83.53|81.13|83.61|81.21|83.61|81.21|83.53|81.13|0
1627340400000|2021-07-26 23:00:00|83.53|81.13|83.37|80.97|83.53|81.13|83.29|80.89|0
1627340700000|2021-07-26 23:05:00|83.45|81.05|83.52|81.12|83.52|81.12|83.33|80.93|0
1627341000000|2021-07-26 23:10:00|83.6|81.2|83.6|81.2|83.6|81.2|83.52|81.12|0
1627341300000|2021-07-26 23:15:00|83.52|81.12|83.6|81.2|83.6|81.2|83.52|81.12|0
1627341600000|2021-07-26 23:20:00|83.52|81.12|83.59|81.19|83.6|81.2|83.52|81.12|0
1627341900000|2021-07-26 23:25:00|83.52|81.12|83.43|81.03|83.52|81.12|83.43|81.03|0
1627342200000|2021-07-26 23:30:00|83.47|81.07|83.83|81.43|83.87|81.47|83.47|81.07|0
1627342500000|2021-07-26 23:35:00|83.91|81.51|83.82|81.42|83.98|81.58|83.75|81.35|0
1627342800000|2021-07-26 23:40:00|83.87|81.47|84.06|81.66|84.06|81.66|83.82|81.42|0
1627343100000|2021-07-26 23:45:00|83.98|81.58|83.82|81.42|84.06|81.66|83.74|81.34|0
1627343400000|2021-07-26 23:50:00|83.74|81.34|83.86|81.46|83.9|81.5|83.74|81.34|0
1627343700000|2021-07-26 23:55:00|83.82|81.42|84.21|81.81|84.29|81.89|83.82|81.42|0
1627344000000|2021-07-27 00:00:00|84.29|81.89|84.53|82.13|84.69|82.29|84.29|81.89|0
1627344300000|2021-07-27 00:05:00|84.49|82.09|84.13|81.73|84.53|82.13|84.05|81.65|0
1627344600000|2021-07-27 00:10:00|84.05|81.65|84.2|81.8|84.44|82.04|83.85|81.45|0
1627344900000|2021-07-27 00:15:00|84.12|81.72|84.12|81.72|84.36|81.96|83.88|81.48|0
1627345200000|2021-07-27 00:20:00|84.2|81.8|84.44|82.04|84.44|82.04|84.04|81.64|0
1627345500000|2021-07-27 00:25:00|84.52|82.12|84.27|81.87|84.6|82.2|84.27|81.87|0
1627345800000|2021-07-27 00:30:00|84.32|81.92|84.83|82.43|85.07|82.67|84.27|81.87|0
1627346100000|2021-07-27 00:35:00|84.75|82.35|84.99|82.59|85.15|82.75|84.67|82.27|0
1627346400000|2021-07-27 00:40:00|85.07|82.67|85.39|82.99|85.39|82.99|84.91|82.51|0
1627346700000|2021-07-27 00:45:00|85.47|83.07|85.14|82.74|85.47|83.07|84.9|82.5|0
1627347000000|2021-07-27 00:50:00|85.23|82.83|85.46|83.06|85.46|83.06|85.06|82.66|0
1627347300000|2021-07-27 00:55:00|85.54|83.14|85.06|82.66|85.54|83.14|84.98|82.58|0
1627347600000|2021-07-27 01:00:00|85.14|82.74|85.14|82.74|85.34|82.94|85.06|82.66|0
1627347900000|2021-07-27 01:05:00|85.22|82.82|85.29|82.89|85.3|82.9|85.05|82.65|0
1627348200000|2021-07-27 01:10:00|85.37|82.97|85.37|82.97|85.7|83.3|85.37|82.97|0
1627348500000|2021-07-27 01:15:00|85.21|82.81|85.29|82.89|85.61|83.21|85.05|82.65|0
1627348800000|2021-07-27 01:20:00|85.25|82.85|84.96|82.56|85.37|82.97|84.96|82.56|0
1627349100000|2021-07-27 01:25:00|84.88|82.48|84.64|82.24|85.04|82.64|84.64|82.24|0
1627349400000|2021-07-27 01:30:00|84.68|82.28|85.28|82.88|85.32|82.92|84.64|82.24|0
1627349700000|2021-07-27 01:35:00|85.2|82.8|84.87|82.47|85.28|82.88|84.59|82.19|0
1627350000000|2021-07-27 01:40:00|84.79|82.39|84.99|82.59|85.03|82.63|84.55|82.15|0
1627350300000|2021-07-27 01:45:00|84.95|82.55|85.11|82.71|85.27|82.87|84.95|82.55|0
1627350600000|2021-07-27 01:50:00|85.03|82.63|85.03|82.63|85.11|82.71|84.79|82.39|0
1627350900000|2021-07-27 01:55:00|84.94|82.54|85.26|82.86|85.35|82.95|84.94|82.54|0
1627351200000|2021-07-27 02:00:00|85.18|82.78|85.02|82.62|85.18|82.78|84.86|82.46|0
1627351500000|2021-07-27 02:05:00|84.94|82.54|85.18|82.78|85.18|82.78|84.94|82.54|0
1627351800000|2021-07-27 02:10:00|85.1|82.7|85.17|82.77|85.18|82.78|85.01|82.61|0
1627352100000|2021-07-27 02:15:00|85.14|82.74|85.41|83.01|85.58|83.18|85.14|82.74|0
1627352400000|2021-07-27 02:20:00|85.49|83.09|85.9|83.5|85.9|83.5|85.41|83.01|0
1627352700000|2021-07-27 02:25:00|85.82|83.42|86.14|83.74|86.22|83.82|85.73|83.33|0
1627353000000|2021-07-27 02:30:00|86.22|83.82|85.65|83.25|86.22|83.82|85.65|83.25|0
1627353300000|2021-07-27 02:35:00|85.57|83.17|85.56|83.16|85.81|83.41|85.32|82.92|0
1627353600000|2021-07-27 02:40:00|85.64|83.24|85.16|82.76|85.64|83.24|85.16|82.76|0
1627353900000|2021-07-27 02:45:00|85.08|82.68|84.99|82.59|85.24|82.84|84.83|82.43|0
1627354200000|2021-07-27 02:50:00|84.95|82.55|85.07|82.67|85.23|82.83|84.91|82.51|0
1627354500000|2021-07-27 02:55:00|84.99|82.59|84.91|82.51|85.07|82.67|84.83|82.43|0
1627354800000|2021-07-27 03:00:00|84.83|82.43|85.06|82.66|85.06|82.66|84.74|82.34|0
1627355100000|2021-07-27 03:05:00|85.15|82.75|85.14|82.74|85.3|82.9|85.06|82.66|0
1627355400000|2021-07-27 03:10:00|85.06|82.66|85.1|82.7|85.22|82.82|84.98|82.58|0
1627355700000|2021-07-27 03:15:00|85.14|82.74|85.22|82.82|85.22|82.82|84.9|82.5|0
1627356000000|2021-07-27 03:20:00|85.3|82.9|85.7|83.3|85.7|83.3|85.22|82.82|0
1627356300000|2021-07-27 03:25:00|85.62|83.22|85.37|82.97|85.7|83.3|85.37|82.97|0
1627356600000|2021-07-27 03:30:00|85.41|83.01|85.53|83.13|85.57|83.17|85.29|82.89|0
1627356900000|2021-07-27 03:35:00|85.49|83.09|85.29|82.89|85.49|83.09|85.13|82.73|0
1627357200000|2021-07-27 03:40:00|85.25|82.85|85.08|82.68|85.29|82.89|85.04|82.64|0
1627357500000|2021-07-27 03:45:00|85.2|82.8|85.28|82.88|85.36|82.96|85.04|82.64|0
1627357800000|2021-07-27 03:50:00|85.36|82.96|85.28|82.88|85.44|83.04|85.2|82.8|0
1627358100000|2021-07-27 03:55:00|85.32|82.92|85.27|82.87|85.36|82.96|85.19|82.79|0
1627358400000|2021-07-27 04:00:00|85.32|82.92|85.43|83.03|85.43|83.03|85.11|82.71|0
1627358700000|2021-07-27 04:05:00|85.47|83.07|85.43|83.03|85.51|83.11|85.35|82.95|0
1627359000000|2021-07-27 04:10:00|85.47|83.07|85.27|82.87|85.51|83.11|85.19|82.79|0
1627359300000|2021-07-27 04:15:00|85.26|82.86|85.26|82.86|85.35|82.95|85.26|82.86|0
1627359600000|2021-07-27 04:20:00|85.18|82.78|85.18|82.78|85.18|82.78|85.02|82.62|0
1627359900000|2021-07-27 04:25:00|85.26|82.86|85.34|82.94|85.34|82.94|85.26|82.86|0
1627360200000|2021-07-27 04:30:00|85.26|82.86|85.09|82.69|85.26|82.86|85.01|82.61|0
1627360500000|2021-07-27 04:35:00|85.01|82.61|85.09|82.69|85.17|82.77|85.01|82.61|0
1627360800000|2021-07-27 04:40:00|85.01|82.61|85.01|82.61|85.09|82.69|85.01|82.61|0
1627361100000|2021-07-27 04:45:00|85.09|82.69|85.08|82.68|85.17|82.77|85.08|82.68|0
1627361400000|2021-07-27 04:50:00|85.16|82.76|85.24|82.84|85.4|83|85.16|82.76|0
1627361700000|2021-07-27 04:55:00|85.16|82.76|85.24|82.84|85.24|82.84|85.08|82.68|0
1627362000000|2021-07-27 05:00:00|85.32|82.92|85.8|83.4|85.8|83.4|85.24|82.84|0
1627362300000|2021-07-27 05:05:00|85.72|83.32|85.96|83.56|86.04|83.64|85.64|83.24|0
1627362600000|2021-07-27 05:10:00|86.04|83.64|85.96|83.56|86.04|83.64|85.76|83.36|0
1627362900000|2021-07-27 05:15:00|85.88|83.48|86.12|83.72|86.12|83.72|85.8|83.4|0
1627363200000|2021-07-27 05:20:00|86.04|83.64|85.91|83.51|86.04|83.64|85.79|83.39|0
1627363500000|2021-07-27 05:25:00|85.87|83.47|85.87|83.47|85.99|83.59|85.79|83.39|0
1627363800000|2021-07-27 05:30:00|85.95|83.55|86.03|83.63|86.11|83.71|85.95|83.55|0
1627364100000|2021-07-27 05:35:00|86.11|83.71|86.03|83.63|86.11|83.71|85.86|83.46|0
1627364400000|2021-07-27 05:40:00|86.02|83.62|85.98|83.58|86.11|83.71|85.94|83.54|0
1627364700000|2021-07-27 05:45:00|86.02|83.62|86.06|83.66|86.1|83.7|86.02|83.62|0
1627365000000|2021-07-27 05:50:00|86.02|83.62|85.53|83.13|86.02|83.62|85.45|83.05|0
1627365300000|2021-07-27 05:55:00|85.57|83.17|86.23|83.83|86.35|83.95|85.53|83.13|0
1627365600000|2021-07-27 06:00:00|86.35|83.95|86.51|84.11|86.67|84.27|86.19|83.79|0
1627365900000|2021-07-27 06:05:00|86.47|84.07|86.67|84.27|86.83|84.43|86.43|84.03|0
1627366200000|2021-07-27 06:10:00|86.59|84.19|86.67|84.27|86.83|84.43|86.42|84.02|0
1627366500000|2021-07-27 06:15:00|86.71|84.31|86.66|84.26|86.83|84.43|86.42|84.02|0
1627366800000|2021-07-27 06:20:00|86.62|84.22|86.58|84.18|86.62|84.22|86.26|83.86|0
1627367100000|2021-07-27 06:25:00|86.5|84.1|86.74|84.34|86.74|84.34|86.34|83.94|0
1627367400000|2021-07-27 06:30:00|86.82|84.42|86.82|84.42|86.82|84.42|86.74|84.34|0
1627367700000|2021-07-27 06:35:00|86.74|84.34|86.81|84.41|86.82|84.42|86.49|84.09|0
1627368000000|2021-07-27 06:40:00|86.73|84.33|86.73|84.33|86.81|84.41|86.41|84.01|0
1627368300000|2021-07-27 06:45:00|86.81|84.41|86.81|84.41|86.81|84.41|86.65|84.25|0
1627368600000|2021-07-27 06:50:00|86.73|84.33|86.64|84.24|86.81|84.41|86.4|84|0
1627368900000|2021-07-27 06:55:00|86.56|84.16|86.48|84.08|86.77|84.37|86.48|84.08|0
1627369200000|2021-07-27 07:00:00|86.8|84.4|87.54|85.14|87.62|85.22|86.56|84.16|0
1627369500000|2021-07-27 07:05:00|87.62|85.22|88.86|86.46|88.95|86.55|85.97|83.57|0
1627369800000|2021-07-27 07:10:00|88.61|86.21|89.36|86.96|89.36|86.96|88.45|86.05|0
1627370100000|2021-07-27 07:15:00|89.03|86.63|89.27|86.87|89.61|87.21|88.94|86.54|0
1627370400000|2021-07-27 07:20:00|89.19|86.79|90.6|88.2|90.68|88.28|88.37|85.97|0
1627370700000|2021-07-27 07:25:00|90.68|88.28|92.82|90.42|92.82|90.42|90.51|88.11|0
1627371000000|2021-07-27 07:30:00|92.9|90.5|93.22|90.82|94.74|92.34|92.73|90.33|0
1627371300000|2021-07-27 07:35:00|93.14|90.74|94.2|91.8|94.32|91.92|93.14|90.74|0
1627371600000|2021-07-27 07:40:00|94.15|91.75|94.4|92|94.58|92.18|94.15|91.75|0
1627371900000|2021-07-27 07:45:00|94.58|92.18|93.97|91.57|94.58|92.18|93.89|91.49|0
1627372200000|2021-07-27 07:50:00|94.06|91.66|93.89|91.49|94.57|92.17|93.89|91.49|0
1627372500000|2021-07-27 07:55:00|93.8|91.4|92.28|89.88|93.8|91.4|91.77|89.37|0
1627372800000|2021-07-27 08:00:00|92.19|89.79|91.85|89.45|92.78|90.38|91.85|89.45|0
1627373100000|2021-07-27 08:05:00|91.69|89.29|90.6|88.2|92.02|89.62|90.6|88.2|0
1627373400000|2021-07-27 08:10:00|90.69|88.29|90.41|88.01|93.08|90.68|89.83|87.43|0
1627373700000|2021-07-27 08:15:00|90.25|87.85|91.75|89.35|91.75|89.35|90.16|87.76|0
1627374000000|2021-07-27 08:20:00|91.71|89.31|91.79|89.39|92.51|90.11|91.67|89.27|0
1627374300000|2021-07-27 08:25:00|91.83|89.43|92.85|90.45|92.93|90.53|91.83|89.43|0
1627374600000|2021-07-27 08:30:00|92.68|90.28|90.83|88.83|92.76|90.36|90.79|88.5|0
1627374900000|2021-07-27 08:35:00|91.12|89.12|91.71|89.71|91.75|89.75|91.04|89.04|0
1627375200000|2021-07-27 08:40:00|91.79|89.79|90.53|88.53|91.96|89.96|90.28|88.28|0
1627375500000|2021-07-27 08:45:00|90.61|88.61|90.9|88.9|91.11|89.11|90.49|88.49|0
1627375800000|2021-07-27 08:50:00|90.74|88.74|90.61|88.61|91.03|89.03|90.44|88.44|0
1627376100000|2021-07-27 08:55:00|90.57|88.57|91.02|89.02|91.11|89.11|90.44|88.44|0
1627376400000|2021-07-27 09:00:00|90.94|88.94|91.86|89.86|92.12|90.12|90.77|88.77|0
1627376700000|2021-07-27 09:05:00|91.95|89.95|91.18|89.18|91.95|89.95|91.18|89.18|0
1627377000000|2021-07-27 09:10:00|90.93|88.93|92.19|90.19|92.28|90.28|90.76|88.76|0
1627377300000|2021-07-27 09:15:00|92.28|90.28|91.26|89.26|92.28|90.28|91.18|89.18|0
1627377600000|2021-07-27 09:20:00|91.31|89.31|91.26|89.26|91.43|89.43|91.18|89.18|0
1627377900000|2021-07-27 09:25:00|91.18|89.18|91|89|91.22|89.22|90.84|88.84|0
1627378200000|2021-07-27 09:30:00|90.92|88.92|90.5|88.5|91.09|89.09|90.42|88.42|0
1627378500000|2021-07-27 09:35:00|90.58|88.58|89.66|87.66|90.58|88.58|89.17|87.17|0
1627378800000|2021-07-27 09:40:00|89.75|87.75|89.58|87.58|89.79|87.79|89.16|87.16|0
1627379100000|2021-07-27 09:45:00|89.41|87.41|89.87|87.87|89.99|87.99|89.33|87.33|0
1627379400000|2021-07-27 09:50:00|89.82|87.82|89.45|87.45|89.91|87.91|89.32|87.32|0
1627379700000|2021-07-27 09:55:00|89.49|87.49|89.73|87.73|89.9|87.9|89.41|87.41|0
1627380000000|2021-07-27 10:00:00|89.69|87.69|89.48|87.48|89.9|87.9|89.4|87.4|0
1627380300000|2021-07-27 10:05:00|89.4|87.4|89.4|87.4|89.65|87.65|89.32|87.32|0
1627380600000|2021-07-27 10:10:00|89.48|87.48|89.89|87.89|89.97|87.97|89.31|87.31|0
1627380900000|2021-07-27 10:15:00|89.97|87.97|89.56|87.56|89.97|87.97|89.48|87.48|0
1627381200000|2021-07-27 10:20:00|89.47|87.47|89.39|87.39|89.64|87.64|89.06|87.06|0
1627381500000|2021-07-27 10:25:00|89.47|87.47|89.38|87.38|89.72|87.72|89.22|87.22|0
1627381800000|2021-07-27 10:30:00|89.3|87.3|88.89|86.89|89.3|87.3|88.72|86.72|0
1627382100000|2021-07-27 10:35:00|88.97|86.97|88.97|86.97|89.05|87.05|88.68|86.68|0
1627382400000|2021-07-27 10:40:00|88.88|86.88|88.63|86.63|88.97|86.97|88.63|86.63|0
1627382700000|2021-07-27 10:45:00|88.55|86.55|88.14|86.14|88.63|86.63|88.06|86.06|0
1627383000000|2021-07-27 10:50:00|88.22|86.22|88.46|86.46|88.63|86.63|88.22|86.22|0
1627383300000|2021-07-27 10:55:00|88.54|86.54|87.97|85.97|88.54|86.54|87.97|85.97|0
1627383600000|2021-07-27 11:00:00|87.89|85.89|86.53|84.53|87.89|85.89|86.41|84.41|0
1627383900000|2021-07-27 11:05:00|86.49|84.49|86.16|84.16|86.65|84.65|86.16|84.16|0
1627384200000|2021-07-27 11:10:00|86.24|84.24|86.08|84.08|86.24|84.24|85.84|83.84|0
1627384500000|2021-07-27 11:15:00|86|84|85.91|83.91|86.08|84.08|85.84|83.84|0
1627384800000|2021-07-27 11:20:00|86|84|86.48|84.48|86.56|84.56|85.91|83.91|0
1627385100000|2021-07-27 11:25:00|86.56|84.56|86.31|84.31|86.56|84.56|86.07|84.07|0
1627385400000|2021-07-27 11:30:00|86.23|84.23|86.15|84.15|86.39|84.39|85.99|83.99|0
1627385700000|2021-07-27 11:35:00|86.07|84.07|84.95|82.95|87.08|85.08|84.87|82.87|0
1627386000000|2021-07-27 11:40:00|85.03|83.03|85.75|83.75|85.91|83.91|85.03|83.03|0
1627386300000|2021-07-27 11:45:00|85.83|83.83|86.39|84.39|86.39|84.39|85.51|83.51|0
1627386600000|2021-07-27 11:50:00|86.47|84.47|86.63|84.63|86.8|84.8|86.47|84.47|0
1627386900000|2021-07-27 11:55:00|86.55|84.55|86.47|84.47|86.72|84.72|86.39|84.39|0
1627387200000|2021-07-27 12:00:00|86.39|84.39|86.1|84.1|86.55|84.55|85.9|83.9|0
1627387500000|2021-07-27 12:05:00|86.06|84.06|86.46|84.46|86.54|84.54|85.9|83.9|0
1627387800000|2021-07-27 12:10:00|86.38|84.38|86.62|84.62|86.71|84.71|86.3|84.3|0
1627388100000|2021-07-27 12:15:00|86.66|84.66|87.19|85.19|87.27|85.27|86.66|84.66|0
1627388400000|2021-07-27 12:20:00|87.11|85.11|86.86|84.86|87.19|85.19|86.78|84.78|0
1627388700000|2021-07-27 12:25:00|86.82|84.82|86.86|84.86|87.02|85.02|86.78|84.78|0
1627389000000|2021-07-27 12:30:00|86.82|84.82|87.26|85.26|87.59|85.59|86.78|84.78|0
1627389300000|2021-07-27 12:35:00|87.18|85.18|86.77|84.77|87.34|85.34|86.69|84.69|0
1627389600000|2021-07-27 12:40:00|86.85|84.85|86.52|84.52|86.85|84.85|86.36|84.36|0
1627389900000|2021-07-27 12:45:00|86.6|84.6|85.95|83.95|86.69|84.69|85.87|83.87|0
1627390200000|2021-07-27 12:50:00|85.91|83.91|86.27|84.27|86.28|84.28|85.79|83.79|0
1627390500000|2021-07-27 12:55:00|86.35|84.35|86.19|84.19|86.35|84.35|85.95|83.95|0
1627390800000|2021-07-27 13:00:00|86.03|84.03|86.19|84.19|86.43|84.43|85.94|83.94|0
1627391100000|2021-07-27 13:05:00|86.11|84.11|86.35|84.35|86.67|84.67|86.02|84.02|0
1627391400000|2021-07-27 13:10:00|86.43|84.43|87.48|85.48|87.48|85.48|86.26|84.26|0
1627391700000|2021-07-27 13:15:00|87.4|85.4|87.48|85.48|87.48|85.48|86.99|84.99|0
1627392000000|2021-07-27 13:20:00|87.44|85.44|87.36|85.36|87.44|85.44|87.15|85.15|0
1627392300000|2021-07-27 13:25:00|87.4|85.4|87.23|85.23|87.64|85.64|86.99|84.99|0
1627392600000|2021-07-27 13:30:00|87.72|85.72|91.86|89.86|92.02|90.02|87.72|85.72|0
1627392900000|2021-07-27 13:35:00|91.69|89.69|91.22|89.22|92.02|90.02|89.38|87.38|0
1627393200000|2021-07-27 13:40:00|91.14|89.14|91.81|89.81|91.98|89.98|90.46|88.46|0
1627393500000|2021-07-27 13:45:00|91.73|89.73|89.87|87.87|91.73|89.73|89.54|87.54|0
1627393800000|2021-07-27 13:50:00|89.79|87.79|88.95|86.95|90.04|88.04|88.87|86.87|0
1627394100000|2021-07-27 13:55:00|89.2|87.2|89.7|87.7|90.28|88.28|88.95|86.95|0
1627394400000|2021-07-27 14:00:00|89.66|87.66|89.53|87.53|90.03|88.03|88.41|86.41|0
1627394700000|2021-07-27 14:05:00|89.61|87.61|90.19|88.19|91.12|89.12|89.28|87.28|0
1627395000000|2021-07-27 14:10:00|90.28|88.28|93.92|91.92|94.09|92.09|90.28|88.28|0
1627395300000|2021-07-27 14:15:00|94|92|92.97|90.97|94.44|92.44|92.97|90.97|0
1627395600000|2021-07-27 14:20:00|93.06|91.06|91.61|89.61|93.57|91.57|91.19|89.19|0
1627395900000|2021-07-27 14:25:00|91.69|89.69|90.76|88.76|91.95|89.95|90.68|88.68|0
1627396200000|2021-07-27 14:30:00|90.93|88.93|93.22|91.22|93.73|91.73|90.85|88.85|0
1627396500000|2021-07-27 14:35:00|93.39|91.39|93.3|91.3|94.08|92.08|92.2|90.2|0
1627396800000|2021-07-27 14:40:00|93.39|91.39|93.51|91.51|93.81|91.81|92.62|90.62|0
1627397100000|2021-07-27 14:45:00|93.64|91.64|93.72|91.72|94.33|92.33|93.04|91.04|0
1627397400000|2021-07-27 14:50:00|93.55|91.55|94.15|92.15|94.85|92.85|93.29|91.29|0
1627397700000|2021-07-27 14:55:00|93.98|91.98|92.78|90.78|93.98|91.98|91.5|89.5|0
1627398000000|2021-07-27 15:00:00|92.69|90.69|91.67|89.67|93.38|91.38|90.91|88.91|0
1627398300000|2021-07-27 15:05:00|91.58|89.58|93.83|91.83|94.12|92.12|91.58|89.58|0
1627398600000|2021-07-27 15:10:00|93.95|91.95|93.44|91.44|94.04|92.04|92.76|90.76|0
1627398900000|2021-07-27 15:15:00|93.35|91.35|96.37|94.37|96.46|94.46|93.35|91.35|0
1627399200000|2021-07-27 15:20:00|96.2|94.2|96.54|94.54|96.89|94.89|95.5|93.5|0
1627399500000|2021-07-27 15:25:00|96.46|94.46|96.28|94.28|97.68|95.68|96.28|94.28|0
1627399800000|2021-07-27 15:30:00|96.54|94.54|99.26|97.26|99.94|97.94|95.31|93.31|0
1627400100000|2021-07-27 15:35:00|99.35|97.35|99.7|97.7|100.24|98.24|98.73|96.73|0
1627400400000|2021-07-27 15:40:00|99.88|97.88|98.63|96.63|100.6|98.6|97.93|95.93|0
1627400700000|2021-07-27 15:45:00|98.72|96.72|97.25|95.25|98.81|96.81|96.99|94.99|0
1627401000000|2021-07-27 15:50:00|97.34|95.34|96.2|94.2|97.6|95.6|96.02|94.02|0
1627401300000|2021-07-27 15:55:00|96.28|94.28|96.76|94.76|97.42|95.42|96.2|94.2|0
1627401600000|2021-07-27 16:00:00|97.07|95.07|99.01|97.01|99.55|97.55|96.89|94.89|0
1627401900000|2021-07-27 16:05:00|99.19|97.19|99.19|97.19|100.81|98.81|98.92|96.92|0
1627402200000|2021-07-27 16:10:00|99.28|97.28|100.98|98.98|100.98|98.98|99.28|97.28|0
1627402500000|2021-07-27 16:15:00|100.8|98.8|99.63|97.63|101.16|99.16|99.27|97.27|0
1627402800000|2021-07-27 16:20:00|99.72|97.72|99.45|97.45|99.9|97.9|98.56|96.56|0
1627403100000|2021-07-27 16:25:00|99.4|97.4|98.11|96.11|99.94|97.94|98.11|96.11|0
1627403400000|2021-07-27 16:30:00|98.2|96.2|99.89|97.89|99.89|97.89|98.02|96.02|0
1627403700000|2021-07-27 16:35:00|99.98|97.98|98.81|96.81|99.98|97.98|98.46|96.46|0
1627404000000|2021-07-27 16:40:00|98.72|96.72|97.92|95.92|99.44|97.44|97.84|95.84|0
1627404300000|2021-07-27 16:45:00|97.83|95.83|98.9|96.9|98.94|96.94|97.75|95.75|0
1627404600000|2021-07-27 16:50:00|98.99|96.99|99.52|97.52|99.61|97.61|97.92|95.92|0
1627404900000|2021-07-27 16:55:00|99.61|97.61|99.69|97.69|100.06|98.06|98.98|96.98|0
1627405200000|2021-07-27 17:00:00|99.78|97.78|99.96|97.96|100.05|98.05|98.89|96.89|0
1627405500000|2021-07-27 17:05:00|99.87|97.87|98.88|96.88|100.23|98.23|98.35|96.35|0
1627405800000|2021-07-27 17:10:00|99.02|97.02|100.31|98.31|100.4|98.4|98.62|96.62|0
1627406100000|2021-07-27 17:15:00|100.22|98.22|100.67|98.67|101.22|99.22|99.51|97.51|0
1627406400000|2021-07-27 17:20:00|100.63|98.63|101.94|99.94|102.12|100.12|100.63|98.63|0
1627406700000|2021-07-27 17:25:00|102.03|100.03|101.57|99.57|102.58|100.58|101.48|99.48|0
1627407000000|2021-07-27 17:30:00|101.66|99.66|102.06|100.06|102.88|100.88|99.78|97.78|0
1627407300000|2021-07-27 17:35:00|102.15|100.15|100.24|98.24|102.15|100.15|100.24|98.24|0
1627407600000|2021-07-27 17:40:00|100.33|98.33|100.6|98.6|101.15|99.15|100.24|98.24|0
1627407900000|2021-07-27 17:45:00|100.51|98.51|99.7|97.7|101.01|99.01|99.61|97.61|0
1627408200000|2021-07-27 17:50:00|99.88|97.88|100.3|98.3|100.39|98.39|99.68|97.68|0
1627408500000|2021-07-27 17:55:00|100.35|98.35|101.48|99.48|101.48|99.48|100.03|98.03|0
1627408800000|2021-07-27 18:00:00|101.39|99.39|100.39|98.39|101.57|99.57|100.03|98.03|0
1627409100000|2021-07-27 18:05:00|100.3|98.3|99.66|97.66|100.84|98.84|99.57|97.57|0
1627409400000|2021-07-27 18:10:00|99.57|97.57|98.41|96.41|99.75|97.75|98.41|96.41|0
1627409700000|2021-07-27 18:15:00|98.32|96.32|96.59|94.59|99.49|97.49|96.42|94.42|0
1627410000000|2021-07-27 18:20:00|96.68|94.68|95.8|93.8|96.68|94.68|95.54|93.54|0
1627410300000|2021-07-27 18:25:00|95.71|93.71|96.23|94.23|96.5|94.5|95.54|93.54|0
1627410600000|2021-07-27 18:30:00|96.32|94.32|96.28|94.28|96.5|94.5|95.79|93.79|0
1627410900000|2021-07-27 18:35:00|96.23|94.23|96.32|94.32|96.4|94.4|95.7|93.7|0
1627411200000|2021-07-27 18:40:00|96.14|94.14|96.31|94.31|96.58|94.58|95.96|93.96|0
1627411500000|2021-07-27 18:45:00|96.22|94.22|95|93|96.31|94.31|94.82|92.82|0
1627411800000|2021-07-27 18:50:00|95.09|93.09|95.74|93.74|95.96|93.96|94.74|92.74|0
1627412100000|2021-07-27 18:55:00|95.69|93.69|94.99|92.99|95.78|93.78|94.39|92.39|0
1627412400000|2021-07-27 19:00:00|94.9|92.9|92.78|90.78|94.9|92.9|92.27|90.27|0
1627412700000|2021-07-27 19:05:00|92.7|90.7|92.27|90.27|93.12|91.12|92.27|90.27|0
1627413000000|2021-07-27 19:10:00|92.35|90.35|93.64|91.64|93.81|91.81|92.35|90.35|0
1627413300000|2021-07-27 19:15:00|93.55|91.55|93.51|91.51|93.9|91.9|93.03|91.03|0
1627413600000|2021-07-27 19:20:00|93.38|91.38|93.46|91.46|93.72|91.72|93.29|91.29|0
1627413900000|2021-07-27 19:25:00|93.37|91.37|93.37|91.37|93.55|91.55|93.11|91.11|0
1627414200000|2021-07-27 19:30:00|93.28|91.28|93.8|91.8|94.06|92.06|93.11|91.11|0
1627414500000|2021-07-27 19:35:00|93.89|91.89|93.8|91.8|94.49|92.49|93.54|91.54|0
1627414800000|2021-07-27 19:40:00|93.97|91.97|93.1|91.1|94.49|92.49|93.1|91.1|0
1627415100000|2021-07-27 19:45:00|92.93|90.93|92.84|90.84|93.53|91.53|92.41|90.41|0
1627415400000|2021-07-27 19:50:00|92.33|90.33|91.98|89.98|92.58|90.58|91.22|89.22|0
1627415700000|2021-07-27 19:55:00|91.73|89.73|90.12|88.12|91.98|89.98|90.03|88.03|0
1627416000000|2021-07-27 20:00:00|90.28|88.28|91.98|89.98|92.49|90.49|90.03|88.03|0
1627416300000|2021-07-27 20:05:00|92.15|90.15|93.52|91.52|93.52|91.52|91.64|89.64|0
1627416600000|2021-07-27 20:10:00|93.61|91.61|92.91|90.91|93.87|91.87|91.8|89.8|0
1627416900000|2021-07-27 20:15:00|93.2|90.8|92.85|90.45|93.2|90.8|92.21|89.81|0
1627417200000|2021-07-27 20:20:00|92.94|90.54|93.02|90.62|93.33|90.93|92.51|90.11|0
1627417500000|2021-07-27 20:25:00|93.11|90.71|92.29|89.89|93.28|90.88|92.25|89.85|0
1627417800000|2021-07-27 20:30:00|91.74|89.34|91.52|89.12|93.88|91.48|90.93|88.53|0
1627418100000|2021-07-27 20:35:00|91.73|89.33|92.76|90.36|92.76|90.36|91.65|89.25|0
1627418400000|2021-07-27 20:40:00|92.67|90.27|93.61|91.21|93.61|91.21|92.58|90.18|0
1627418700000|2021-07-27 20:45:00|93.79|91.39|93.91|91.51|93.96|91.56|93.1|90.7|0
1627419000000|2021-07-27 20:50:00|93.96|91.56|94.04|91.64|94.13|91.73|93.52|91.12|0
1627419300000|2021-07-27 20:55:00|94|91.6|94.26|91.86|94.39|91.99|93.78|91.38|0
1627419600000|2021-07-27 21:00:00|94.15|91.75|94.07|91.67|94.27|91.87|94.05|91.65|0
1627419900000|2021-07-27 21:05:00|94.12|91.72|94.66|92.26|94.82|92.42|94.12|91.72|0
1627420200000|2021-07-27 21:10:00|94.65|92.25|94.88|92.48|94.92|92.52|94.56|92.16|0
1627420500000|2021-07-27 21:15:00|94.89|92.49|94.75|92.35|94.89|92.49|94.75|92.35|0
1627420800000|2021-07-27 21:20:00|94.81|92.41|95.52|93.12|95.75|93.35|94.75|92.35|0
1627421100000|2021-07-27 21:25:00|95.33|92.93|95.39|92.99|95.71|93.31|95.33|92.93|0
1627421400000|2021-07-27 21:30:00|95.33|92.93|95.41|93.01|95.73|93.33|95.33|92.93|0
1627421700000|2021-07-27 21:35:00|95.4|93|95.41|93.01|95.43|93.03|95.4|93|0
1627422000000|2021-07-27 21:40:00|95.42|93.02|95.24|92.84|95.44|93.04|95.24|92.84|0
1627422300000|2021-07-27 21:45:00|95.13|92.73|95.12|92.72|95.33|92.93|94.96|92.56|0
1627422600000|2021-07-27 21:50:00|95.19|92.79|95.09|92.69|95.21|92.81|95.09|92.69|0
1627422900000|2021-07-27 21:55:00|95.04|92.64|95.32|92.92|95.32|92.92|94.73|92.33|0
1627423200000|2021-07-27 22:00:00|94.83|92.43|94|91.6|95.18|92.78|93.82|91.42|0
1627423500000|2021-07-27 22:05:00|94.08|91.68|94.69|92.29|95.22|92.82|94|91.6|0
1627423800000|2021-07-27 22:10:00|94.6|92.2|93.9|91.5|94.6|92.2|93.73|91.33|0
1627424100000|2021-07-27 22:15:00|93.82|91.42|93.81|91.41|93.99|91.59|93.34|90.94|0
1627424400000|2021-07-27 22:20:00|93.73|91.33|93.47|91.07|93.73|91.33|93.17|90.77|0
1627424700000|2021-07-27 22:25:00|93.38|90.98|93.03|90.63|93.64|91.24|92.95|90.55|0
1627425000000|2021-07-27 22:30:00|93.12|90.72|92.64|90.24|93.12|90.72|92.6|90.2|0
1627425300000|2021-07-27 22:35:00|92.6|90.2|92.43|90.03|92.86|90.46|92.43|90.03|0
1627425600000|2021-07-27 22:40:00|92.51|90.11|92.17|89.77|92.64|90.24|92.17|89.77|0
1627425900000|2021-07-27 22:45:00|92.08|89.68|92.08|89.68|92.25|89.85|91.99|89.59|0
1627426200000|2021-07-27 22:50:00|92.16|89.76|92.16|89.76|92.5|90.1|92.08|89.68|0
1627426500000|2021-07-27 22:55:00|92.12|89.72|91.99|89.59|92.24|89.84|91.82|89.42|0
1627426800000|2021-07-27 23:00:00|91.9|89.5|92.15|89.75|92.24|89.84|91.9|89.5|0
1627427100000|2021-07-27 23:05:00|92.24|89.84|92.15|89.75|92.49|90.09|92.15|89.75|0
1627427400000|2021-07-27 23:10:00|92.24|89.84|92.02|89.62|92.24|89.84|91.81|89.41|0
1627427700000|2021-07-27 23:15:00|91.98|89.58|91.12|88.72|92.06|89.66|91.12|88.72|0
1627428000000|2021-07-27 23:20:00|91.21|88.81|91.38|88.98|91.38|88.98|91.21|88.81|0
1627428300000|2021-07-27 23:25:00|91.29|88.89|91.29|88.89|91.46|89.06|91.2|88.8|0
1627428600000|2021-07-27 23:30:00|91.33|88.93|91.54|89.14|91.54|89.14|90.86|88.46|0
1627428900000|2021-07-27 23:35:00|91.58|89.18|91.45|89.05|91.62|89.22|91.28|88.88|0
1627429200000|2021-07-27 23:40:00|91.54|89.14|91.36|88.96|91.54|89.14|91.2|88.8|0
1627429500000|2021-07-27 23:45:00|91.32|88.92|90.94|88.54|91.36|88.96|90.77|88.37|0
1627429800000|2021-07-27 23:50:00|90.9|88.5|91.02|88.62|91.19|88.79|90.77|88.37|0
1627430100000|2021-07-27 23:55:00|90.93|88.53|90.85|88.45|91.1|88.7|90.76|88.36|0
1627430400000|2021-07-28 00:00:00|90.93|88.53|91.01|88.61|91.14|88.74|90.51|88.11|0
1627430700000|2021-07-28 00:05:00|90.93|88.53|90.17|87.77|90.93|88.53|90.17|87.77|0
1627431000000|2021-07-28 00:10:00|90.25|87.85|89.49|87.09|90.25|87.85|89.41|87.01|0
1627431300000|2021-07-28 00:15:00|89.41|87.01|89.03|86.63|89.54|87.14|88.74|86.34|0
1627431600000|2021-07-28 00:20:00|88.91|86.51|88.82|86.42|89.2|86.8|88.74|86.34|0
1627431900000|2021-07-28 00:25:00|88.9|86.5|89.48|87.08|89.57|87.17|88.82|86.42|0
1627432200000|2021-07-28 00:30:00|89.4|87|89.15|86.75|89.4|87|89.06|86.66|0
1627432500000|2021-07-28 00:35:00|89.23|86.83|89.14|86.74|89.48|87.08|89.06|86.66|0
1627432800000|2021-07-28 00:40:00|89.23|86.83|89.73|87.33|89.73|87.33|89.23|86.83|0
1627433100000|2021-07-28 00:45:00|89.64|87.24|89.72|87.32|89.81|87.41|89.47|87.07|0
1627433400000|2021-07-28 00:50:00|89.55|87.15|89.55|87.15|89.72|87.32|89.39|86.99|0
1627433700000|2021-07-28 00:55:00|89.64|87.24|88.97|86.57|89.64|87.24|88.97|86.57|0
1627434000000|2021-07-28 01:00:00|88.88|86.48|87.97|85.57|89.13|86.73|87.89|85.49|0
1627434300000|2021-07-28 01:05:00|88.05|85.65|88.3|85.9|88.46|86.06|87.64|85.24|0
1627434600000|2021-07-28 01:10:00|88.26|85.86|88.46|86.06|88.54|86.14|88.13|85.73|0
1627434900000|2021-07-28 01:15:00|88.5|86.1|88.62|86.22|88.7|86.3|88.04|85.64|0
1627435200000|2021-07-28 01:20:00|88.45|86.05|88.04|85.64|88.62|86.22|88|85.6|0
1627435500000|2021-07-28 01:25:00|88.12|85.72|88.04|85.64|88.12|85.72|87.71|85.31|0
1627435800000|2021-07-28 01:30:00|88.12|85.72|88.2|85.8|88.61|86.21|87.95|85.55|0
1627436100000|2021-07-28 01:35:00|88.12|85.72|88.86|86.46|89.02|86.62|87.95|85.55|0
1627436400000|2021-07-28 01:40:00|88.94|86.54|90.53|88.13|90.61|88.21|88.69|86.29|0
1627436700000|2021-07-28 01:45:00|90.49|88.09|90.53|88.13|90.78|88.38|89.52|87.12|0
1627437000000|2021-07-28 01:50:00|90.44|88.04|90.27|87.87|90.95|88.55|90.19|87.79|0
1627437300000|2021-07-28 01:55:00|90.23|87.83|90.77|88.37|90.77|88.37|89.77|87.37|0
1627437600000|2021-07-28 02:00:00|90.86|88.46|92.43|90.03|93.29|90.89|90.86|88.46|0
1627437900000|2021-07-28 02:05:00|92.64|90.24|94.1|91.7|94.15|91.75|91.79|89.39|0
1627438200000|2021-07-28 02:10:00|94.15|91.75|92.69|90.29|94.32|91.92|92.6|90.2|0
1627438500000|2021-07-28 02:15:00|92.77|90.37|92.6|90.2|92.77|90.37|92.09|89.69|0
1627438800000|2021-07-28 02:20:00|92.56|90.16|91.75|89.35|92.6|90.2|91.5|89.1|0
1627439100000|2021-07-28 02:25:00|91.66|89.26|92.34|89.94|92.42|90.02|91.66|89.26|0
1627439400000|2021-07-28 02:30:00|92.25|89.85|91.66|89.26|92.51|90.11|91.41|89.01|0
1627439700000|2021-07-28 02:35:00|91.57|89.17|91.32|88.92|91.87|89.47|91.23|88.83|0
1627440000000|2021-07-28 02:40:00|91.4|89|90.98|88.58|91.49|89.09|90.73|88.33|0
1627440300000|2021-07-28 02:45:00|90.94|88.54|90.72|88.32|90.94|88.54|90.47|88.07|0
1627440600000|2021-07-28 02:50:00|90.64|88.24|90.89|88.49|90.89|88.49|90.22|87.82|0
1627440900000|2021-07-28 02:55:00|90.97|88.57|91.05|88.65|91.31|88.91|90.8|88.4|0
1627441200000|2021-07-28 03:00:00|91.1|88.7|91.47|89.07|91.47|89.07|90.97|88.57|0
1627441500000|2021-07-28 03:05:00|91.56|89.16|91.3|88.9|91.81|89.41|91.13|88.73|0
1627441800000|2021-07-28 03:10:00|91.22|88.82|90.96|88.56|91.38|88.98|90.79|88.39|0
1627442100000|2021-07-28 03:15:00|91|88.6|91.63|89.23|91.67|89.27|90.79|88.39|0
1627442400000|2021-07-28 03:20:00|91.71|89.31|91.04|88.64|91.71|89.31|91|88.6|0
1627442700000|2021-07-28 03:25:00|90.95|88.55|91.12|88.72|91.29|88.89|90.87|88.47|0
1627443000000|2021-07-28 03:30:00|91.2|88.8|91.45|89.05|91.54|89.14|90.95|88.55|0
1627443300000|2021-07-28 03:35:00|91.54|89.14|92.21|89.81|92.47|90.07|91.45|89.05|0
1627443600000|2021-07-28 03:40:00|92.25|89.85|92.8|90.4|92.89|90.49|92.21|89.81|0
1627443900000|2021-07-28 03:45:00|92.72|90.32|92.97|90.57|93.4|91|92.72|90.32|0
1627444200000|2021-07-28 03:50:00|93.05|90.65|92.8|90.4|93.05|90.65|92.54|90.14|0
1627444500000|2021-07-28 03:55:00|92.88|90.48|93.22|90.82|93.39|90.99|92.88|90.48|0
1627444800000|2021-07-28 04:00:00|93.26|90.86|93.64|91.24|93.86|91.46|93.13|90.73|0
1627445100000|2021-07-28 04:05:00|93.56|91.16|93.56|91.16|93.9|91.5|93.39|90.99|0
1627445400000|2021-07-28 04:10:00|93.51|91.11|93.3|90.9|93.73|91.33|93.3|90.9|0
1627445700000|2021-07-28 04:15:00|93.38|90.98|93.81|91.41|93.81|91.41|93.38|90.98|0
1627446000000|2021-07-28 04:20:00|93.89|91.49|93.63|91.23|93.98|91.58|93.46|91.06|0
1627446300000|2021-07-28 04:25:00|93.55|91.15|93.59|91.19|93.72|91.32|93.46|91.06|0
1627446600000|2021-07-28 04:30:00|93.63|91.23|93.54|91.14|93.89|91.49|93.37|90.97|0
1627446900000|2021-07-28 04:35:00|93.59|91.19|93.79|91.39|93.97|91.57|93.54|91.14|0
1627447200000|2021-07-28 04:40:00|93.88|91.48|94.31|91.91|94.31|91.91|93.88|91.48|0
1627447500000|2021-07-28 04:45:00|94.22|91.82|93.7|91.3|94.48|92.08|93.62|91.22|0
1627447800000|2021-07-28 04:50:00|93.79|91.39|94.04|91.64|94.13|91.73|93.7|91.3|0
1627448100000|2021-07-28 04:55:00|94.13|91.73|94.47|92.07|94.56|92.16|94.13|91.73|0
1627448400000|2021-07-28 05:00:00|94.43|92.03|95.38|92.98|95.77|93.37|94.3|91.9|0
1627448700000|2021-07-28 05:05:00|95.34|92.94|94.73|92.33|95.42|93.02|94.47|92.07|0
1627449000000|2021-07-28 05:10:00|94.81|92.41|94.51|92.11|95.16|92.76|93.77|91.37|0
1627449300000|2021-07-28 05:15:00|94.55|92.15|95.24|92.84|95.24|92.84|94.38|91.98|0
1627449600000|2021-07-28 05:20:00|95.33|92.93|95.5|93.1|95.54|93.14|94.98|92.58|0
1627449900000|2021-07-28 05:25:00|95.54|93.14|94.97|92.57|95.58|93.18|94.71|92.31|0
1627450200000|2021-07-28 05:30:00|95.02|92.62|95.32|92.92|95.32|92.92|94.19|91.79|0
1627450500000|2021-07-28 05:35:00|95.23|92.83|94.06|91.66|95.28|92.88|94.02|91.62|0
1627450800000|2021-07-28 05:40:00|94.1|91.7|93.07|90.67|94.36|91.96|93.07|90.67|0
1627451100000|2021-07-28 05:45:00|92.98|90.58|92.26|89.86|93.15|90.75|92.13|89.73|0
1627451400000|2021-07-28 05:50:00|92.21|89.81|92.17|89.77|92.55|90.15|91.96|89.56|0
1627451700000|2021-07-28 05:55:00|92.13|89.73|91.36|88.96|92.3|89.9|91.28|88.88|0
1627452000000|2021-07-28 06:00:00|91.41|89.01|92.25|89.85|92.29|89.89|91.36|88.96|0
1627452300000|2021-07-28 06:05:00|92.16|89.76|92.63|90.23|92.71|90.31|92.16|89.76|0
1627452600000|2021-07-28 06:10:00|92.71|90.31|92.62|90.22|93.48|91.08|92.54|90.14|0
1627452900000|2021-07-28 06:15:00|92.54|90.14|92.07|89.67|92.92|90.52|91.94|89.54|0
1627453200000|2021-07-28 06:20:00|92.11|89.71|91.94|89.54|92.53|90.13|91.94|89.54|0
1627453500000|2021-07-28 06:25:00|91.85|89.45|91.6|89.2|92.19|89.79|91.35|88.95|0
1627453800000|2021-07-28 06:30:00|91.56|89.16|92.06|89.66|92.06|89.66|91.18|88.78|0
1627454100000|2021-07-28 06:35:00|92.02|89.62|92.69|90.29|92.69|90.29|91.93|89.53|0
1627454400000|2021-07-28 06:40:00|92.78|90.38|92.78|90.38|93.72|91.32|92.61|90.21|0
1627454700000|2021-07-28 06:45:00|92.69|90.29|92.26|89.86|92.78|90.38|91.84|89.44|0
1627455000000|2021-07-28 06:50:00|92.22|89.82|91.58|89.18|92.22|89.82|91.5|89.1|0
1627455300000|2021-07-28 06:55:00|91.67|89.27|92.51|90.11|92.56|90.16|91.67|89.27|0
1627455600000|2021-07-28 07:00:00|92.26|89.86|92.98|90.58|93.41|91.01|91.66|89.26|0
1627455900000|2021-07-28 07:05:00|92.52|90.52|92.52|90.52|92.73|90.73|91.67|89.67|0
1627456200000|2021-07-28 07:10:00|92.61|90.61|92.81|90.81|93.03|91.03|92.13|90.13|0
1627456500000|2021-07-28 07:15:00|92.9|90.9|93.2|91.2|94.19|92.19|92.64|90.64|0
1627456800000|2021-07-28 07:20:00|93.24|91.24|92.04|90.04|93.24|91.24|92.04|90.04|0
1627457100000|2021-07-28 07:25:00|91.96|89.96|92.55|90.55|92.63|90.63|91.87|89.87|0
1627457400000|2021-07-28 07:30:00|92.38|90.38|92.8|90.8|93.23|91.23|92.34|90.34|0
1627457700000|2021-07-28 07:35:00|92.89|90.89|92.88|90.88|93.4|91.4|92.37|90.37|0
1627458000000|2021-07-28 07:40:00|92.97|90.97|92.71|90.71|93.57|91.57|92.71|90.71|0
1627458300000|2021-07-28 07:45:00|92.8|90.8|92.71|90.71|92.88|90.88|92.54|90.54|0
1627458600000|2021-07-28 07:50:00|92.79|90.79|91.6|89.6|92.79|90.79|91.51|89.51|0
1627458900000|2021-07-28 07:55:00|91.68|89.68|91.17|89.17|91.85|89.85|91.17|89.17|0
1627459200000|2021-07-28 08:00:00|91.09|89.09|90.92|88.92|91.93|89.93|90.83|88.83|0
1627459500000|2021-07-28 08:05:00|91|89|90.66|88.66|91.09|89.09|90.24|88.24|0
1627459800000|2021-07-28 08:10:00|90.58|88.58|90.74|88.74|90.87|88.87|90.41|88.41|0
1627460100000|2021-07-28 08:15:00|90.7|88.7|90.32|88.32|90.91|88.91|90.16|88.16|0
1627460400000|2021-07-28 08:20:00|90.41|88.41|88.95|86.95|90.49|88.49|88.71|86.71|0
1627460700000|2021-07-28 08:25:00|89.04|87.04|88.7|86.7|89.2|87.2|88.7|86.7|0
1627461000000|2021-07-28 08:30:00|88.62|86.62|87.46|85.46|88.62|86.62|87.13|85.13|0
1627461300000|2021-07-28 08:35:00|87.54|85.54|87.13|85.13|87.63|85.63|86.96|84.96|0
1627461600000|2021-07-28 08:40:00|87.05|85.05|87.45|85.45|87.5|85.5|86.8|84.8|0
1627461900000|2021-07-28 08:45:00|87.41|85.41|87.12|85.12|87.54|85.54|87.04|85.04|0
1627462200000|2021-07-28 08:50:00|87.04|85.04|86.71|84.71|87.12|85.12|86.71|84.71|0
1627462500000|2021-07-28 08:55:00|86.63|84.63|86.3|84.3|86.63|84.63|86.22|84.22|0
1627462800000|2021-07-28 09:00:00|86.38|84.38|86.62|84.62|86.91|84.91|86.3|84.3|0
1627463100000|2021-07-28 09:05:00|86.54|84.54|86.95|84.95|87.03|85.03|86.54|84.54|0
1627463400000|2021-07-28 09:10:00|86.86|84.86|86.9|84.9|86.94|84.94|86.7|84.7|0
1627463700000|2021-07-28 09:15:00|86.86|84.86|86.86|84.86|87.02|85.02|86.45|84.45|0
1627464000000|2021-07-28 09:20:00|86.9|84.9|87.1|85.1|87.19|85.19|86.78|84.78|0
1627464300000|2021-07-28 09:25:00|87.06|85.06|86.69|84.69|87.1|85.1|86.52|84.52|0
1627464600000|2021-07-28 09:30:00|86.77|84.77|86.93|84.93|86.93|84.93|86.6|84.6|0
1627464900000|2021-07-28 09:35:00|87.01|85.01|87.09|85.09|87.34|85.34|86.85|84.85|0
1627465200000|2021-07-28 09:40:00|87.01|85.01|87.25|85.25|87.34|85.34|87.01|85.01|0
1627465500000|2021-07-28 09:45:00|87.17|85.17|87.09|85.09|87.42|85.42|87|85|0
1627465800000|2021-07-28 09:50:00|87.05|85.05|86.67|84.67|87.08|85.08|86.59|84.59|0
1627466100000|2021-07-28 09:55:00|86.59|84.59|86.83|84.83|86.92|84.92|86.51|84.51|0
1627466400000|2021-07-28 10:00:00|86.75|84.75|86.67|84.67|86.83|84.83|86.5|84.5|0
1627466700000|2021-07-28 10:05:00|86.75|84.75|86.91|84.91|86.91|84.91|86.66|84.66|0
1627467000000|2021-07-28 10:10:00|86.83|84.83|88.98|86.98|89.14|87.14|86.83|84.83|0
1627467300000|2021-07-28 10:15:00|88.89|86.89|88.56|86.56|89.9|87.9|88.47|86.47|0
1627467600000|2021-07-28 10:20:00|88.47|86.47|89.05|87.05|89.31|87.31|88.47|86.47|0
1627467900000|2021-07-28 10:25:00|89.1|87.1|89.3|87.3|89.56|87.56|88.97|86.97|0
1627468200000|2021-07-28 10:30:00|89.22|87.22|88.96|86.96|89.22|87.22|88.88|86.88|0
1627468500000|2021-07-28 10:35:00|88.88|86.88|88.63|86.63|88.96|86.96|88.55|86.55|0
1627468800000|2021-07-28 10:40:00|88.59|86.59|88.54|86.54|88.96|86.96|88.54|86.54|0
1627469100000|2021-07-28 10:45:00|88.46|86.46|88.7|86.7|88.71|86.71|88.29|86.29|0
1627469400000|2021-07-28 10:50:00|88.79|86.79|89.12|87.12|89.88|87.88|88.54|86.54|0
1627469700000|2021-07-28 10:55:00|89.2|87.2|88.78|86.78|89.2|87.2|88.37|86.37|0
1627470000000|2021-07-28 11:00:00|88.7|86.7|88.7|86.7|89.37|87.37|88.53|86.53|0
1627470300000|2021-07-28 11:05:00|88.78|86.78|88.61|86.61|89.03|87.03|88.28|86.28|0
1627470600000|2021-07-28 11:10:00|88.69|86.69|88.44|86.44|88.69|86.69|88.28|86.28|0
1627470900000|2021-07-28 11:15:00|88.4|86.4|88.69|86.69|89.19|87.19|88.36|86.36|0
1627471200000|2021-07-28 11:20:00|88.6|86.6|88.81|86.81|88.94|86.94|88.27|86.27|0
1627471500000|2021-07-28 11:25:00|88.85|86.85|88.43|86.43|88.93|86.93|88.43|86.43|0
1627471800000|2021-07-28 11:30:00|88.35|86.35|87.6|85.6|88.35|86.35|87.52|85.52|0
1627472100000|2021-07-28 11:35:00|87.56|85.56|87.68|85.68|87.85|85.85|87.43|85.43|0
1627472400000|2021-07-28 11:40:00|87.6|85.6|88.17|86.17|88.26|86.26|87.51|85.51|0
1627472700000|2021-07-28 11:45:00|88.13|86.13|88.59|86.59|88.67|86.67|88.13|86.13|0
1627473000000|2021-07-28 11:50:00|88.5|86.5|89.5|87.5|89.59|87.59|88.5|86.5|0
1627473300000|2021-07-28 11:55:00|89.33|87.33|88.83|86.83|89.67|87.67|88.83|86.83|0
1627473600000|2021-07-28 12:00:00|89.08|87.08|88.83|86.83|89.08|87.08|88.58|86.58|0
1627473900000|2021-07-28 12:05:00|88.74|86.74|88.91|86.91|88.99|86.99|88.49|86.49|0
1627474200000|2021-07-28 12:10:00|88.95|86.95|89.41|87.41|89.49|87.49|88.82|86.82|0
1627474500000|2021-07-28 12:15:00|89.49|87.49|88.48|86.48|89.49|87.49|88.48|86.48|0
1627474800000|2021-07-28 12:20:00|88.57|86.57|88.07|86.07|88.65|86.65|88.07|86.07|0
1627475100000|2021-07-28 12:25:00|87.98|85.98|87.81|85.81|88.15|86.15|87.73|85.73|0
1627475400000|2021-07-28 12:30:00|87.73|85.73|87.81|85.81|87.98|85.98|87.65|85.65|0
1627475700000|2021-07-28 12:35:00|87.73|85.73|87.48|85.48|87.89|85.89|87.31|85.31|0
1627476000000|2021-07-28 12:40:00|87.72|85.72|87.97|85.97|88.05|86.05|87.64|85.64|0
1627476300000|2021-07-28 12:45:00|87.89|85.89|87.8|85.8|88.13|86.13|87.72|85.72|0
1627476600000|2021-07-28 12:50:00|87.88|85.88|87.96|85.96|88.05|86.05|87.72|85.72|0
1627476900000|2021-07-28 12:55:00|87.88|85.88|87.96|85.96|88.21|86.21|87.8|85.8|0
1627477200000|2021-07-28 13:00:00|87.92|85.92|87.05|85.05|88.04|86.04|86.8|84.8|0
1627477500000|2021-07-28 13:05:00|87.13|85.13|87.13|85.13|87.21|85.21|86.8|84.8|0
1627477800000|2021-07-28 13:10:00|87.09|85.09|87.21|85.21|87.38|85.38|87.05|85.05|0
1627478100000|2021-07-28 13:15:00|87.13|85.13|86.71|84.71|87.21|85.21|86.63|84.63|0
1627478400000|2021-07-28 13:20:00|86.67|84.67|86.83|84.83|86.87|84.87|86.55|84.55|0
1627478700000|2021-07-28 13:25:00|86.87|84.87|86.87|84.87|87.45|85.45|86.87|84.87|0
1627479000000|2021-07-28 13:30:00|86.95|84.95|88.27|86.27|88.61|86.61|86.62|84.62|0
1627479300000|2021-07-28 13:35:00|88.36|86.36|90.7|88.7|91.3|89.3|88.36|86.36|0
1627479600000|2021-07-28 13:40:00|90.79|88.79|91.64|89.64|92.15|90.15|90.7|88.7|0
1627479900000|2021-07-28 13:45:00|91.47|89.47|92.06|90.06|92.24|90.24|91.21|89.21|0
1627480200000|2021-07-28 13:50:00|91.98|89.98|91.55|89.55|91.98|89.98|90.61|88.61|0
1627480500000|2021-07-28 13:55:00|91.72|89.72|90.69|88.69|91.72|89.72|90.27|88.27|0
1627480800000|2021-07-28 14:00:00|90.61|88.61|91.03|89.03|91.03|89.03|90.01|88.01|0
1627481100000|2021-07-28 14:05:00|90.94|88.94|90.94|88.94|91.28|89.28|90.35|88.35|0
1627481400000|2021-07-28 14:10:00|90.69|88.69|91.79|89.79|92.14|90.14|90.69|88.69|0
1627481700000|2021-07-28 14:15:00|91.71|89.71|89.58|87.58|91.71|89.71|89.5|87.5|0
1627482000000|2021-07-28 14:20:00|89.5|87.5|89.41|87.41|90|88|89.16|87.16|0
1627482300000|2021-07-28 14:25:00|89.33|87.33|88.74|86.74|89.58|87.58|88.16|86.16|0
1627482600000|2021-07-28 14:30:00|88.7|86.7|87.53|85.53|88.82|86.82|87.41|85.41|0
1627482900000|2021-07-28 14:35:00|87.49|85.49|88.4|86.4|88.48|86.48|87.49|85.49|0
1627483200000|2021-07-28 14:40:00|88.57|86.57|90.92|88.92|91.26|89.26|88.4|86.4|0
1627483500000|2021-07-28 14:45:00|91|89|89.23|87.23|91|89|89.23|87.23|0
1627483800000|2021-07-28 14:50:00|89.31|87.31|88.22|86.22|89.31|87.31|88.06|86.06|0
1627484100000|2021-07-28 14:55:00|88.39|86.39|88.3|86.3|88.81|86.81|88.22|86.22|0
1627484400000|2021-07-28 15:00:00|88.39|86.39|86.98|84.98|88.39|86.39|86.4|84.4|0
1627484700000|2021-07-28 15:05:00|86.9|84.9|87.22|85.22|87.56|85.56|86.81|84.81|0
1627485000000|2021-07-28 15:10:00|87.31|85.31|88.05|86.05|88.22|86.22|87.14|85.14|0
1627485300000|2021-07-28 15:15:00|88.13|86.13|87.8|85.8|88.47|86.47|87.05|85.05|0
1627485600000|2021-07-28 15:20:00|87.63|85.63|88.13|86.13|88.38|86.38|87.63|85.63|0
1627485900000|2021-07-28 15:25:00|88.21|86.21|88.54|86.54|88.63|86.63|88.05|86.05|0
1627486200000|2021-07-28 15:30:00|88.71|86.71|88.12|86.12|88.79|86.79|87.79|85.79|0
1627486500000|2021-07-28 15:35:00|88.04|86.04|87.45|85.45|88.12|86.12|87.21|85.21|0
1627486800000|2021-07-28 15:40:00|87.54|85.54|87.62|85.62|87.87|85.87|87.12|85.12|0
1627487100000|2021-07-28 15:45:00|87.53|85.53|88.28|86.28|88.62|86.62|86.79|84.79|0
1627487400000|2021-07-28 15:50:00|88.24|86.24|88.03|86.03|88.53|86.53|87.86|85.86|0
1627487700000|2021-07-28 15:55:00|88.11|86.11|87.61|85.61|88.11|86.11|87.36|85.36|0
1627488000000|2021-07-28 16:00:00|87.53|85.53|88.02|86.02|88.19|86.19|87.44|85.44|0
1627488300000|2021-07-28 16:05:00|88.1|86.1|87.81|85.81|88.1|86.1|87.44|85.44|0
1627488600000|2021-07-28 16:10:00|87.85|85.85|87.77|85.77|87.93|85.93|87.27|85.27|0
1627488900000|2021-07-28 16:15:00|87.85|85.85|88.18|86.18|88.77|86.77|87.85|85.85|0
1627489200000|2021-07-28 16:20:00|88.1|86.1|88.51|86.51|88.85|86.85|88.1|86.1|0
1627489500000|2021-07-28 16:25:00|88.59|86.59|89.01|87.01|89.01|87.01|88.34|86.34|0
1627489800000|2021-07-28 16:30:00|88.93|86.93|88.67|86.67|89.01|87.01|88.51|86.51|0
1627490100000|2021-07-28 16:35:00|88.59|86.59|89.34|87.34|89.68|87.68|88.34|86.34|0
1627490400000|2021-07-28 16:40:00|89.43|87.43|90.27|88.27|90.31|88.31|89.26|87.26|0
1627490700000|2021-07-28 16:45:00|90.35|88.35|89.5|87.5|90.35|88.35|89.42|87.42|0
1627491000000|2021-07-28 16:50:00|89.42|87.42|90.01|88.01|90.18|88.18|89.33|87.33|0
1627491300000|2021-07-28 16:55:00|89.92|87.92|89.75|87.75|90.26|88.26|89.67|87.67|0
1627491600000|2021-07-28 17:00:00|89.67|87.67|90.17|88.17|90.43|88.43|89.33|87.33|0
1627491900000|2021-07-28 17:05:00|90.09|88.09|90.17|88.17|90.6|88.6|89.75|87.75|0
1627492200000|2021-07-28 17:10:00|90.08|88.08|90.72|88.72|90.76|88.76|90|88|0
1627492500000|2021-07-28 17:15:00|90.68|88.68|91.27|89.27|91.44|89.44|90.51|88.51|0
1627492800000|2021-07-28 17:20:00|91.23|89.23|91.1|89.1|91.27|89.27|90.76|88.76|0
1627493100000|2021-07-28 17:25:00|91.18|89.18|91.27|89.27|91.61|89.61|90.97|88.97|0
1627493400000|2021-07-28 17:30:00|91.52|89.52|91.18|89.18|91.88|89.88|89.46|87.46|0
1627493700000|2021-07-28 17:35:00|91.1|89.1|91.1|89.1|91.27|89.27|90.67|88.67|0
1627494000000|2021-07-28 17:40:00|91.18|89.18|90.15|88.15|91.18|89.18|90.15|88.15|0
1627494300000|2021-07-28 17:45:00|90.2|88.2|89.47|87.47|90.2|88.2|89.38|87.38|0
1627494600000|2021-07-28 17:50:00|89.38|87.38|90.19|88.19|90.23|88.23|89.38|87.38|0
1627494900000|2021-07-28 17:55:00|90.15|88.15|90.31|88.31|90.74|88.74|89.89|87.89|0
1627495200000|2021-07-28 18:00:00|90.27|88.27|87.2|85.2|93.21|91.21|86.5|84.5|0
1627495500000|2021-07-28 18:05:00|87.37|85.37|88.2|86.2|89.3|87.3|87.28|85.28|0
1627495800000|2021-07-28 18:10:00|88.12|86.12|86.53|84.53|88.12|86.12|86.53|84.53|0
1627496100000|2021-07-28 18:15:00|86.69|84.69|86.44|84.44|86.78|84.78|85.95|83.95|0
1627496400000|2021-07-28 18:20:00|86.69|84.69|86.19|84.19|87.19|85.19|85.86|83.86|0
1627496700000|2021-07-28 18:25:00|86.27|84.27|86.68|84.68|87.1|85.1|86.02|84.02|0
1627497000000|2021-07-28 18:30:00|86.52|84.52|86.35|84.35|87.27|85.27|86.35|84.35|0
1627497300000|2021-07-28 18:35:00|86.43|84.43|85.85|83.85|88.65|86.65|85.6|83.6|0
1627497600000|2021-07-28 18:40:00|85.93|83.93|84.7|82.7|86.18|84.18|84.62|82.62|0
1627497900000|2021-07-28 18:45:00|84.62|82.62|82.4|80.4|85.95|83.95|82.4|80.4|0
1627498200000|2021-07-28 18:50:00|82.32|80.32|83.77|81.77|84.18|82.18|81.76|79.76|0
1627498500000|2021-07-28 18:55:00|83.61|81.61|83.69|81.69|83.85|81.85|83.04|81.04|0
1627498800000|2021-07-28 19:00:00|83.57|81.57|83.93|81.93|84.5|82.5|82.87|80.87|0
1627499100000|2021-07-28 19:05:00|83.85|81.85|84.25|82.25|84.74|82.74|83.68|81.68|0
1627499400000|2021-07-28 19:10:00|84.17|82.17|83.64|81.64|84.33|82.33|83.6|81.6|0
1627499700000|2021-07-28 19:15:00|83.6|81.6|84.08|82.08|84.25|82.25|83.11|81.11|0
1627500000000|2021-07-28 19:20:00|84|82|85.68|83.68|86.3|84.3|83.92|81.92|0
1627500300000|2021-07-28 19:25:00|85.52|83.52|84.94|82.94|85.76|83.76|84.78|82.78|0
1627500600000|2021-07-28 19:30:00|84.82|82.82|84.2|82.2|84.86|82.86|83.88|81.88|0
1627500900000|2021-07-28 19:35:00|84.28|82.28|85.51|83.51|85.51|83.51|84.12|82.12|0
1627501200000|2021-07-28 19:40:00|85.43|83.43|84.4|82.4|85.43|83.43|84.4|82.4|0
1627501500000|2021-07-28 19:45:00|84.44|82.44|84.5|82.5|84.85|82.85|84.09|82.09|0
1627501800000|2021-07-28 19:50:00|84.26|82.26|85.24|83.24|85.4|83.4|84.26|82.26|0
1627502100000|2021-07-28 19:55:00|85.4|83.4|86.81|84.81|86.81|84.81|85.4|83.4|0
1627502400000|2021-07-28 20:00:00|86.56|84.56|87.39|85.39|87.48|85.48|86.56|84.56|0
1627502700000|2021-07-28 20:05:00|87.48|85.48|87.81|85.81|87.81|85.81|86.97|84.97|0
1627503000000|2021-07-28 20:10:00|87.73|85.73|87.3|85.3|87.81|85.81|86.97|84.97|0
1627503300000|2021-07-28 20:15:00|87.59|85.19|87.33|84.93|87.67|85.27|87.33|84.93|0
1627503600000|2021-07-28 20:20:00|87.42|85.02|87.58|85.18|87.67|85.27|87.41|85.01|0
1627503900000|2021-07-28 20:25:00|87.5|85.1|87.49|85.09|87.58|85.18|87.33|84.93|0
1627504200000|2021-07-28 20:30:00|87.58|85.18|87.32|84.92|87.58|85.18|87.32|84.92|0
1627504500000|2021-07-28 20:35:00|87.24|84.84|87.24|84.84|87.57|85.17|87.15|84.75|0
1627504800000|2021-07-28 20:40:00|87.15|84.75|87.23|84.83|87.24|84.84|87.15|84.75|0
1627505700000|2021-07-28 20:55:00|87.18|84.78|87.18|84.78|87.27|84.87|87.18|84.78|0
1627506000000|2021-07-28 21:00:00|87.24|84.84|87.33|84.93|87.33|84.93|87.2|84.8|0
1627506300000|2021-07-28 21:05:00|87.32|84.92|87.33|84.93|87.33|84.93|87.31|84.91|0
1627506600000|2021-07-28 21:10:00|87.37|84.97|87.3|84.9|87.37|84.97|87.3|84.9|0
1627506900000|2021-07-28 21:15:00|87.31|84.91|87.27|84.87|87.31|84.91|87.27|84.87|0
1627507200000|2021-07-28 21:20:00|87.32|84.92|87.28|84.88|87.33|84.93|87.27|84.87|0
1627507500000|2021-07-28 21:25:00|87.29|84.89|87.29|84.89|87.3|84.9|87.26|84.86|0
1627507800000|2021-07-28 21:30:00|87.3|84.9|87.29|84.89|87.38|84.98|87.29|84.89|0
1627508100000|2021-07-28 21:35:00|87.28|84.88|87.24|84.84|87.28|84.88|87.24|84.84|0
1627508400000|2021-07-28 21:40:00|87.28|84.88|87.31|84.91|87.31|84.91|87.28|84.88|0
1627508700000|2021-07-28 21:45:00|87.3|84.9|87.31|84.91|87.31|84.91|87.28|84.88|0
1627509000000|2021-07-28 21:50:00|87.29|84.89|87.13|84.73|87.29|84.89|87.13|84.73|0
1627509300000|2021-07-28 21:55:00|87.12|84.72|87.08|84.68|87.12|84.72|87.08|84.68|0
1627509600000|2021-07-28 22:00:00|86.81|84.41|87.02|84.62|87.19|84.79|86.81|84.41|0
1627509900000|2021-07-28 22:05:00|86.98|84.58|86.77|84.37|87.02|84.62|86.68|84.28|0
1627510200000|2021-07-28 22:10:00|86.73|84.33|86.68|84.28|86.77|84.37|86.51|84.11|0
1627510500000|2021-07-28 22:15:00|86.64|84.24|86.93|84.53|86.93|84.53|86.59|84.19|0
1627510800000|2021-07-28 22:20:00|86.84|84.44|86.76|84.36|87.01|84.61|86.76|84.36|0
1627511100000|2021-07-28 22:25:00|86.67|84.27|86.59|84.19|86.67|84.27|86.34|83.94|0
1627511400000|2021-07-28 22:30:00|86.5|84.1|87.17|84.77|87.17|84.77|86.5|84.1|0
1627511700000|2021-07-28 22:35:00|87|84.6|87.17|84.77|87.17|84.77|86.92|84.52|0
1627512000000|2021-07-28 22:40:00|87.08|84.68|87.25|84.85|87.33|84.93|86.91|84.51|0
1627512300000|2021-07-28 22:45:00|87.29|84.89|87.24|84.84|87.33|84.93|87.08|84.68|0
1627512600000|2021-07-28 22:50:00|87.16|84.76|87.07|84.67|87.16|84.76|86.99|84.59|0
1627512900000|2021-07-28 22:55:00|86.99|84.59|86.65|84.25|86.99|84.59|86.65|84.25|0
1627513200000|2021-07-28 23:00:00|86.74|84.34|87.32|84.92|87.32|84.92|86.74|84.34|0
1627513500000|2021-07-28 23:05:00|87.23|84.83|87.15|84.75|87.23|84.83|86.98|84.58|0
1627513800000|2021-07-28 23:10:00|87.23|84.83|87.56|85.16|87.65|85.25|87.23|84.83|0
1627514100000|2021-07-28 23:15:00|87.48|85.08|87.39|84.99|87.56|85.16|87.39|84.99|0
1627514400000|2021-07-28 23:20:00|87.31|84.91|87.14|84.74|87.39|84.99|86.97|84.57|0
1627514700000|2021-07-28 23:25:00|87.22|84.82|86.97|84.57|87.22|84.82|86.97|84.57|0
1627515000000|2021-07-28 23:30:00|87.05|84.65|86.8|84.4|87.13|84.73|86.8|84.4|0
1627515300000|2021-07-28 23:35:00|86.88|84.48|86.84|84.44|87.05|84.65|86.71|84.31|0
1627515600000|2021-07-28 23:40:00|86.88|84.48|86.46|84.06|86.88|84.48|86.46|84.06|0
1627515900000|2021-07-28 23:45:00|86.54|84.14|86.71|84.31|86.71|84.31|86.46|84.06|0
1627516200000|2021-07-28 23:50:00|86.79|84.39|86.7|84.3|86.79|84.39|86.37|83.97|0
1627516500000|2021-07-28 23:55:00|86.62|84.22|86.37|83.97|86.7|84.3|86.37|83.97|0
1627516800000|2021-07-29 00:00:00|86.45|84.05|87.11|84.71|87.33|84.93|86.28|83.88|0
1627517100000|2021-07-29 00:05:00|87.16|84.76|87.95|85.55|88.08|85.68|87.16|84.76|0
1627517400000|2021-07-29 00:10:00|88|85.6|87.78|85.38|88.37|85.97|87.7|85.3|0
1627517700000|2021-07-29 00:15:00|87.86|85.46|87.74|85.34|88.29|85.89|87.53|85.13|0
1627518000000|2021-07-29 00:20:00|87.69|85.29|87.86|85.46|87.86|85.46|87.52|85.12|0
1627518300000|2021-07-29 00:25:00|87.82|85.42|88.28|85.88|88.28|85.88|87.82|85.42|0
1627518600000|2021-07-29 00:30:00|88.19|85.79|88.36|85.96|88.62|86.22|88.15|85.75|0
1627518900000|2021-07-29 00:35:00|88.44|86.04|88.02|85.62|88.53|86.13|88.02|85.62|0
1627519200000|2021-07-29 00:40:00|88.19|85.79|88.27|85.87|88.44|86.04|87.93|85.53|0
1627519500000|2021-07-29 00:45:00|88.18|85.78|87.84|85.44|88.23|85.83|87.76|85.36|0
1627519800000|2021-07-29 00:50:00|87.76|85.36|87.84|85.44|87.97|85.57|87.76|85.36|0
1627520100000|2021-07-29 00:55:00|87.76|85.36|87.5|85.1|87.92|85.52|87.5|85.1|0
1627520400000|2021-07-29 01:00:00|87.46|85.06|87.92|85.52|88.17|85.77|87.46|85.06|0
1627520700000|2021-07-29 01:05:00|87.88|85.48|87.92|85.52|88|85.6|87.66|85.26|0
1627521000000|2021-07-29 01:10:00|87.83|85.43|88.34|85.94|88.34|85.94|87.83|85.43|0
1627521300000|2021-07-29 01:15:00|88.25|85.85|88.16|85.76|89.18|86.78|88.16|85.76|0
1627521600000|2021-07-29 01:20:00|88.08|85.68|88.84|86.44|89.01|86.61|88.08|85.68|0
1627521900000|2021-07-29 01:25:00|88.92|86.52|88.92|86.52|89.18|86.78|88.92|86.52|0
1627522200000|2021-07-29 01:30:00|88.96|86.56|89.34|86.94|89.43|87.03|88.83|86.43|0
1627522500000|2021-07-29 01:35:00|89.43|87.03|89.34|86.94|89.43|87.03|89.17|86.77|0
1627522800000|2021-07-29 01:40:00|89.43|87.03|89.17|86.77|89.43|87.03|88.83|86.43|0
1627523100000|2021-07-29 01:45:00|89.25|86.85|90.02|87.62|90.62|88.22|89.25|86.85|0
1627523400000|2021-07-29 01:50:00|89.98|87.58|90.7|88.3|90.96|88.56|89.76|87.36|0
1627523700000|2021-07-29 01:55:00|90.79|88.39|90.62|88.22|90.88|88.48|90.27|87.87|0
1627524000000|2021-07-29 02:00:00|90.53|88.13|90.44|88.04|90.79|88.39|90.27|87.87|0
1627524300000|2021-07-29 02:05:00|90.48|88.08|90.7|88.3|90.96|88.56|90.05|87.65|0
1627524600000|2021-07-29 02:10:00|90.65|88.25|90.18|87.78|90.7|88.3|90.09|87.69|0
1627524900000|2021-07-29 02:15:00|90.13|87.73|90.34|87.94|90.39|87.99|90.09|87.69|0
1627525200000|2021-07-29 02:20:00|90.26|87.86|90.17|87.77|90.34|87.94|90.08|87.68|0
1627525500000|2021-07-29 02:25:00|90.26|87.86|90.08|87.68|90.51|88.11|90.08|87.68|0
1627525800000|2021-07-29 02:30:00|89.91|87.51|90.16|87.76|90.25|87.85|89.74|87.34|0
1627526100000|2021-07-29 02:35:00|90.08|87.68|88.88|86.48|90.16|87.76|88.62|86.22|0
1627526400000|2021-07-29 02:40:00|88.84|86.44|89.13|86.73|89.22|86.82|88.71|86.31|0
1627526700000|2021-07-29 02:45:00|89.22|86.82|88.79|86.39|89.22|86.82|88.75|86.35|0
1627527000000|2021-07-29 02:50:00|88.7|86.3|88.91|86.51|89.04|86.64|88.62|86.22|0
1627527300000|2021-07-29 02:55:00|88.87|86.47|88.7|86.3|88.95|86.55|88.7|86.3|0
1627527600000|2021-07-29 03:00:00|88.61|86.21|88.44|86.04|88.61|86.21|88.19|85.79|0
1627527900000|2021-07-29 03:05:00|88.35|85.95|88.27|85.87|88.35|85.95|88.1|85.7|0
1627528200000|2021-07-29 03:10:00|88.35|85.95|88.01|85.61|88.35|85.95|88.01|85.61|0
1627528500000|2021-07-29 03:15:00|87.93|85.53|88.18|85.78|88.18|85.78|87.93|85.53|0
1627528800000|2021-07-29 03:20:00|88.09|85.69|88.26|85.86|88.43|86.03|88.09|85.69|0
1627529100000|2021-07-29 03:25:00|88.34|85.94|88.76|86.36|88.85|86.45|88.26|85.86|0
1627529400000|2021-07-29 03:30:00|88.68|86.28|88.42|86.02|88.68|86.28|88.34|85.94|0
1627529700000|2021-07-29 03:35:00|88.51|86.11|88.33|85.93|88.59|86.19|88.33|85.93|0
1627530000000|2021-07-29 03:40:00|88.25|85.85|88.33|85.93|88.42|86.02|88.08|85.68|0
1627530300000|2021-07-29 03:45:00|88.25|85.85|88.33|85.93|88.5|86.1|88.24|85.84|0
1627530600000|2021-07-29 03:50:00|88.41|86.01|88.49|86.09|88.66|86.26|88.33|85.93|0
1627530900000|2021-07-29 03:55:00|88.54|86.14|88.75|86.35|88.92|86.52|88.54|86.14|0
1627531200000|2021-07-29 04:00:00|88.66|86.26|88.66|86.26|88.83|86.43|88.58|86.18|0
1627531500000|2021-07-29 04:05:00|88.57|86.17|88.65|86.25|88.66|86.26|88.49|86.09|0
1627531800000|2021-07-29 04:10:00|88.57|86.17|88.23|85.83|88.57|86.17|88.23|85.83|0
1627532100000|2021-07-29 04:15:00|88.27|85.87|88.35|85.95|88.39|85.99|88.23|85.83|0
1627532400000|2021-07-29 04:20:00|88.39|85.99|88.14|85.74|88.39|85.99|88.14|85.74|0
1627532700000|2021-07-29 04:25:00|88.22|85.82|88.3|85.9|88.39|85.99|88.22|85.82|0
1627533000000|2021-07-29 04:30:00|88.39|85.99|87.96|85.56|88.39|85.99|87.96|85.56|0
1627533300000|2021-07-29 04:35:00|87.92|85.52|88.13|85.73|88.21|85.81|87.79|85.39|0
1627533600000|2021-07-29 04:40:00|88.09|85.69|88.21|85.81|88.25|85.85|88.04|85.64|0
1627533900000|2021-07-29 04:45:00|88.13|85.73|87.78|85.38|88.13|85.73|87.7|85.3|0
1627534200000|2021-07-29 04:50:00|87.83|85.43|88.12|85.72|88.2|85.8|87.78|85.38|0
1627534500000|2021-07-29 04:55:00|88.2|85.8|88.2|85.8|88.29|85.89|88.12|85.72|0
1627534800000|2021-07-29 05:00:00|88.12|85.72|88.2|85.8|88.28|85.88|87.95|85.55|0
1627535100000|2021-07-29 05:05:00|88.11|85.71|88.03|85.63|88.45|86.05|87.86|85.46|0
1627535400000|2021-07-29 05:10:00|87.94|85.54|88.28|85.88|88.28|85.88|87.77|85.37|0
1627535700000|2021-07-29 05:15:00|88.19|85.79|87.94|85.54|88.19|85.79|87.77|85.37|0
1627536000000|2021-07-29 05:20:00|87.98|85.58|87.76|85.36|88.02|85.62|87.56|85.16|0
1627536300000|2021-07-29 05:25:00|87.81|85.41|87.26|84.86|87.85|85.45|87.26|84.86|0
1627536600000|2021-07-29 05:30:00|87.17|84.77|86.92|84.52|87.34|84.94|86.58|84.18|0
1627536900000|2021-07-29 05:35:00|86.83|84.43|86.87|84.47|86.92|84.52|86.75|84.35|0
1627537200000|2021-07-29 05:40:00|86.83|84.43|86.74|84.34|87|84.6|86.74|84.34|0
1627537500000|2021-07-29 05:45:00|86.83|84.43|86.91|84.51|86.99|84.59|86.74|84.34|0
1627537800000|2021-07-29 05:50:00|86.99|84.59|86.91|84.51|87.24|84.84|86.91|84.51|0
1627538100000|2021-07-29 05:55:00|86.99|84.59|86.74|84.34|87.16|84.76|86.74|84.34|0
1627538400000|2021-07-29 06:00:00|86.86|84.46|86.73|84.33|86.9|84.5|86.48|84.08|0
1627538700000|2021-07-29 06:05:00|86.82|84.42|86.61|84.21|87.07|84.67|86.48|84.08|0
1627539000000|2021-07-29 06:10:00|86.56|84.16|85.65|83.25|86.56|84.16|85.48|83.08|0
1627539300000|2021-07-29 06:15:00|85.69|83.29|85.64|83.24|85.89|83.49|85.56|83.16|0
1627539600000|2021-07-29 06:20:00|85.73|83.33|85.47|83.07|85.81|83.41|85.39|82.99|0
1627539900000|2021-07-29 06:25:00|85.56|83.16|85.39|82.99|85.64|83.24|85.14|82.74|0
1627540200000|2021-07-29 06:30:00|85.47|83.07|85.22|82.82|85.55|83.15|85.14|82.74|0
1627540500000|2021-07-29 06:35:00|85.3|82.9|85.38|82.98|85.55|83.15|85.1|82.7|0
1627540800000|2021-07-29 06:40:00|85.47|83.07|85.46|83.06|85.67|83.27|85.38|82.98|0
1627541100000|2021-07-29 06:45:00|85.51|83.11|85.46|83.06|85.51|83.11|85.21|82.81|0
1627541400000|2021-07-29 06:50:00|85.38|82.98|85.04|82.64|85.46|83.06|84.8|82.4|0
1627541700000|2021-07-29 06:55:00|85.01|82.61|84.96|82.56|85.04|82.64|84.63|82.23|0
1627542000000|2021-07-29 07:00:00|84.92|82.52|84.55|82.15|84.92|82.52|83.73|81.33|0
1627542300000|2021-07-29 07:05:00|84.51|82.11|84.34|82.34|84.84|82.84|84.18|82.11|0
1627542600000|2021-07-29 07:10:00|84.26|82.26|84.42|82.42|84.59|82.59|84.1|82.1|0
1627542900000|2021-07-29 07:15:00|84.38|82.38|84.67|82.67|84.75|82.75|84.01|82.01|0
1627543200000|2021-07-29 07:20:00|84.75|82.75|83.93|81.93|84.75|82.75|83.68|81.68|0
1627543500000|2021-07-29 07:25:00|83.84|81.84|84.17|82.17|84.25|82.25|83.76|81.76|0
1627543800000|2021-07-29 07:30:00|84.09|82.09|84.33|82.33|84.58|82.58|84.09|82.09|0
1627544100000|2021-07-29 07:35:00|84.37|82.37|85.31|83.31|85.31|83.31|84.33|82.33|0
1627544400000|2021-07-29 07:40:00|85.4|83.4|84.86|82.86|85.73|83.73|84.73|82.73|0
1627544700000|2021-07-29 07:45:00|84.82|82.82|84.81|82.81|84.98|82.98|84.4|82.4|0
1627545000000|2021-07-29 07:50:00|84.89|82.89|84.56|82.56|84.94|82.94|84.48|82.48|0
1627545300000|2021-07-29 07:55:00|84.64|82.64|84.64|82.64|84.81|82.81|84.48|82.48|0
1627545600000|2021-07-29 08:00:00|84.72|82.72|84.8|82.8|84.97|82.97|84.64|82.64|0
1627545900000|2021-07-29 08:05:00|84.85|82.85|84.93|82.93|85.3|83.3|84.64|82.64|0
1627546200000|2021-07-29 08:10:00|84.96|82.96|84.47|82.47|85.05|83.05|84.31|82.31|0
1627546500000|2021-07-29 08:15:00|84.39|82.39|84.51|82.51|84.55|82.55|84.1|82.1|0
1627546800000|2021-07-29 08:20:00|84.55|82.55|85.2|83.2|85.2|83.2|84.47|82.47|0
1627547100000|2021-07-29 08:25:00|85.12|83.12|84.95|82.95|85.2|83.2|84.87|82.87|0
1627547400000|2021-07-29 08:30:00|84.87|82.87|84.66|82.66|85.04|83.04|84.5|82.5|0
1627547700000|2021-07-29 08:35:00|84.7|82.7|84.13|82.13|84.7|82.7|84.13|82.13|0
1627548000000|2021-07-29 08:40:00|84.04|82.04|84.04|82.04|84.12|82.12|83.96|81.96|0
1627548300000|2021-07-29 08:45:00|84|82|84.12|82.12|84.12|82.12|83.71|81.71|0
1627548600000|2021-07-29 08:50:00|84.04|82.04|84.44|82.44|84.45|82.45|84.04|82.04|0
1627548900000|2021-07-29 08:55:00|84.53|82.53|84.28|82.28|84.57|82.57|84.12|82.12|0
1627549200000|2021-07-29 09:00:00|84.24|82.24|84.27|82.27|84.52|82.52|84.19|82.19|0
1627549500000|2021-07-29 09:05:00|84.36|82.36|84.68|82.68|84.77|82.77|84.27|82.27|0
1627549800000|2021-07-29 09:10:00|84.6|82.6|84.19|82.19|84.6|82.6|84.19|82.19|0
1627550100000|2021-07-29 09:15:00|84.27|82.27|84.27|82.27|84.35|82.35|84.1|82.1|0
1627550400000|2021-07-29 09:20:00|84.35|82.35|84.34|82.34|84.43|82.43|84.26|82.26|0
1627550700000|2021-07-29 09:25:00|84.43|82.43|84.51|82.51|84.67|82.67|84.34|82.34|0
1627551000000|2021-07-29 09:30:00|84.42|82.42|84.18|82.18|84.67|82.67|84.18|82.18|0
1627551300000|2021-07-29 09:35:00|84.26|82.26|83.44|81.44|84.26|82.26|83.4|81.4|0
1627551600000|2021-07-29 09:40:00|83.36|81.36|83.35|81.35|83.52|81.52|83.35|81.35|0
1627551900000|2021-07-29 09:45:00|83.31|81.31|83.19|81.19|83.35|81.35|83.03|81.03|0
1627552200000|2021-07-29 09:50:00|83.27|81.27|83.43|81.43|83.43|81.43|83.27|81.27|0
1627552500000|2021-07-29 09:55:00|83.39|81.39|83.18|81.18|83.39|81.39|83.1|81.1|0
1627552800000|2021-07-29 10:00:00|83.1|81.1|83.3|81.3|83.51|81.51|83.1|81.1|0
1627553100000|2021-07-29 10:05:00|83.34|81.34|83.5|81.5|83.5|81.5|83.22|81.22|0
1627553400000|2021-07-29 10:10:00|83.46|81.46|83.09|81.09|83.58|81.58|83.09|81.09|0
1627553700000|2021-07-29 10:15:00|83.17|81.17|83.09|81.09|83.34|81.34|83.01|81.01|0
1627554000000|2021-07-29 10:20:00|83.17|81.17|83.17|81.17|83.41|81.41|83.09|81.09|0
1627554300000|2021-07-29 10:25:00|83.09|81.09|83.33|81.33|83.33|81.33|83.09|81.09|0
1627554600000|2021-07-29 10:30:00|83.25|81.25|82.51|80.51|83.41|81.41|82.51|80.51|0
1627554900000|2021-07-29 10:35:00|82.59|80.59|82.67|80.67|82.67|80.67|82.43|80.43|0
1627555200000|2021-07-29 10:40:00|82.75|80.75|83.07|81.07|83.24|81.24|82.67|80.67|0
1627555500000|2021-07-29 10:45:00|83.12|81.12|84.05|82.05|84.46|82.46|82.99|80.99|0
1627555800000|2021-07-29 10:50:00|83.97|81.97|83.97|81.97|84.3|82.3|83.88|81.88|0
1627556100000|2021-07-29 10:55:00|83.88|81.88|83.15|81.15|83.97|81.97|83.06|81.06|0
1627556400000|2021-07-29 11:00:00|83.06|81.06|82.82|80.82|83.31|81.31|82.74|80.74|0
1627556700000|2021-07-29 11:05:00|82.78|80.78|82.98|80.98|83.39|81.39|82.66|80.66|0
1627557000000|2021-07-29 11:10:00|82.9|80.9|82.57|80.57|83.06|81.06|82.49|80.49|0
1627557300000|2021-07-29 11:15:00|82.65|80.65|82.89|80.89|82.89|80.89|82.49|80.49|0
1627557600000|2021-07-29 11:20:00|82.97|80.97|83.95|81.95|84.11|82.11|82.97|80.97|0
1627557900000|2021-07-29 11:25:00|83.87|81.87|83.54|81.54|83.87|81.87|83.34|81.34|0
1627558200000|2021-07-29 11:30:00|83.62|81.62|83.86|81.86|83.94|81.94|83.54|81.54|0
1627558500000|2021-07-29 11:35:00|83.94|81.94|83.94|81.94|83.94|81.94|83.7|81.7|0
1627558800000|2021-07-29 11:40:00|83.86|81.86|83.2|81.2|83.94|81.94|83.2|81.2|0
1627559100000|2021-07-29 11:45:00|83.28|81.28|83.12|81.12|83.28|81.28|82.96|80.96|0
1627559400000|2021-07-29 11:50:00|83.08|81.08|83.03|81.03|83.12|81.12|82.87|80.87|0
1627559700000|2021-07-29 11:55:00|83.07|81.07|83.03|81.03|83.44|81.44|82.95|80.95|0
1627560000000|2021-07-29 12:00:00|82.95|80.95|82.7|80.7|82.99|80.99|82.54|80.54|0
1627560300000|2021-07-29 12:05:00|82.66|80.66|83.13|81.13|83.13|81.13|82.21|80.21|0
1627560600000|2021-07-29 12:10:00|83.05|81.05|82.15|80.15|83.13|81.13|81.58|79.58|0
1627560900000|2021-07-29 12:15:00|82.23|80.23|82.55|80.55|82.55|80.55|82.19|80.19|0
1627561200000|2021-07-29 12:20:00|82.47|80.47|82.39|80.39|82.47|80.47|82.39|80.39|0
1627561500000|2021-07-29 12:25:00|82.47|80.47|82.59|80.59|82.71|80.71|82.39|80.39|0
1627561800000|2021-07-29 12:30:00|82.51|80.51|82.71|80.71|83.28|81.28|82.38|80.38|0
1627562100000|2021-07-29 12:35:00|82.67|80.67|82.78|80.78|83.03|81.03|82.62|80.62|0
1627562400000|2021-07-29 12:40:00|82.74|80.74|82.7|80.7|83.03|81.03|82.62|80.62|0
1627562700000|2021-07-29 12:45:00|82.78|80.78|82.78|80.78|83.02|81.02|82.7|80.7|0
1627563000000|2021-07-29 12:50:00|82.86|80.86|82.65|80.65|82.94|80.94|82.61|80.61|0
1627563300000|2021-07-29 12:55:00|82.61|80.61|82.45|80.45|82.77|80.77|82.45|80.45|0
1627563600000|2021-07-29 13:00:00|82.29|80.29|81.72|79.72|82.37|80.37|81.72|79.72|0
1627563900000|2021-07-29 13:05:00|81.8|79.8|82.04|80.04|82.12|80.12|81.72|79.72|0
1627564200000|2021-07-29 13:10:00|81.96|79.96|81.87|79.87|82.04|80.04|81.79|79.79|0
1627564500000|2021-07-29 13:15:00|81.79|79.79|81.55|79.55|81.95|79.95|81.39|79.39|0
1627564800000|2021-07-29 13:20:00|81.63|79.63|82.27|80.27|82.39|80.39|81.63|79.63|0
1627565100000|2021-07-29 13:25:00|82.31|80.31|81.95|79.95|82.51|80.51|81.78|79.78|0
1627565400000|2021-07-29 13:30:00|82.19|80.19|80.27|78.27|82.19|80.19|79.95|77.95|0
1627565700000|2021-07-29 13:35:00|80.19|78.19|79.16|77.16|80.19|78.19|79.16|77.16|0
1627566000000|2021-07-29 13:40:00|79.01|77.01|81.4|79.4|81.48|79.48|78.54|76.54|0
1627566300000|2021-07-29 13:45:00|81.32|79.32|81.16|79.16|81.96|79.96|80.53|78.53|0
1627566600000|2021-07-29 13:50:00|81.2|79.2|81.47|79.47|81.56|79.56|81|79|0
1627566900000|2021-07-29 13:55:00|81.24|79.24|80.68|78.68|81.32|79.32|80.52|78.52|0
1627567200000|2021-07-29 14:00:00|80.6|78.6|81.39|79.39|81.55|79.55|80.44|78.44|0
1627567500000|2021-07-29 14:05:00|81.55|79.55|81.55|79.55|81.87|79.87|81.07|79.07|0
1627567800000|2021-07-29 14:10:00|81.47|79.47|81.54|79.54|81.7|79.7|81.07|79.07|0
1627568100000|2021-07-29 14:15:00|81.46|79.46|80.59|78.59|81.54|79.54|80.35|78.35|0
1627568400000|2021-07-29 14:20:00|80.67|78.67|80.74|78.74|81.46|79.46|80.59|78.59|0
1627568700000|2021-07-29 14:25:00|80.66|78.66|79.95|77.95|80.74|78.74|79.95|77.95|0
1627569000000|2021-07-29 14:30:00|79.88|77.88|80.19|78.19|80.42|78.42|79.88|77.88|0
1627569300000|2021-07-29 14:35:00|80.11|78.11|79.24|77.24|80.19|78.19|79.24|77.24|0
1627569600000|2021-07-29 14:40:00|79.09|77.09|79.63|77.63|79.71|77.71|78.78|76.78|0
1627569900000|2021-07-29 14:45:00|79.55|77.55|79.39|77.39|79.59|77.59|79.24|77.24|0
1627570200000|2021-07-29 14:50:00|79.47|77.47|78.54|76.54|79.47|77.47|78.38|76.38|0
1627570500000|2021-07-29 14:55:00|78.46|76.46|78.3|76.3|79|77|78.3|76.3|0
1627570800000|2021-07-29 15:00:00|78.15|76.15|77.84|75.84|78.3|76.3|77.69|75.69|0
1627571100000|2021-07-29 15:05:00|77.92|75.92|77.99|75.99|78.45|76.45|77.84|75.84|0
1627571400000|2021-07-29 15:10:00|77.91|75.91|78.68|76.68|78.68|76.68|77.84|75.84|0
1627571700000|2021-07-29 15:15:00|78.6|76.6|78.83|76.83|79.07|77.07|78.52|76.52|0
1627572000000|2021-07-29 15:20:00|78.76|76.76|78.67|76.67|79.14|77.14|78.67|76.67|0
1627572300000|2021-07-29 15:25:00|78.6|76.6|80.46|78.46|80.54|78.54|78.6|76.6|0
1627572600000|2021-07-29 15:30:00|80.38|78.38|80.15|78.15|80.38|78.38|79.99|77.99|0
1627572900000|2021-07-29 15:35:00|80.23|78.23|79.91|77.91|80.3|78.3|79.76|77.76|0
1627573200000|2021-07-29 15:40:00|79.99|77.99|79.6|77.6|80.07|78.07|79.52|77.52|0
1627573500000|2021-07-29 15:45:00|79.67|77.67|79.67|77.67|79.75|77.75|79.44|77.44|0
1627573800000|2021-07-29 15:50:00|79.71|77.71|80.29|78.29|80.29|78.29|79.52|77.52|0
1627574100000|2021-07-29 15:55:00|80.37|78.37|80.29|78.29|80.53|78.53|79.98|77.98|0
1627574400000|2021-07-29 16:00:00|80.21|78.21|79.9|77.9|80.37|78.37|79.9|77.9|0
1627574700000|2021-07-29 16:05:00|79.97|77.97|79.74|77.74|79.97|77.97|79.58|77.58|0
1627575000000|2021-07-29 16:10:00|79.81|77.81|79.19|77.19|79.81|77.81|79.11|77.11|0
1627575300000|2021-07-29 16:15:00|79.11|77.11|78.73|76.73|79.19|77.19|78.73|76.73|0
1627575600000|2021-07-29 16:20:00|78.8|76.8|77.46|75.46|78.96|76.96|77.39|75.39|0
1627575900000|2021-07-29 16:25:00|77.39|75.39|77.62|75.62|77.69|75.69|77.2|75.2|0
1627576200000|2021-07-29 16:30:00|77.54|75.54|77.61|75.61|77.69|75.69|77.31|75.31|0
1627576500000|2021-07-29 16:35:00|77.54|75.54|77.61|75.61|77.61|75.61|77.38|75.38|0
1627576800000|2021-07-29 16:40:00|77.53|75.53|78.3|76.3|78.38|76.38|77.53|75.53|0
1627577100000|2021-07-29 16:45:00|78.38|76.38|78.53|76.53|78.69|76.69|78.22|76.22|0
1627577400000|2021-07-29 16:50:00|78.61|76.61|78.29|76.29|78.61|76.61|78.14|76.14|0
1627577700000|2021-07-29 16:55:00|78.22|76.22|78.29|76.29|78.68|76.68|78.22|76.22|0
1627578000000|2021-07-29 17:00:00|78.37|76.37|77.83|75.83|78.37|76.37|77.79|75.79|0
1627578300000|2021-07-29 17:05:00|77.79|75.79|77.67|75.67|78.06|76.06|77.59|75.59|0
1627578600000|2021-07-29 17:10:00|77.75|75.75|77.44|75.44|77.82|75.82|77.44|75.44|0
1627578900000|2021-07-29 17:15:00|77.48|75.48|77.97|75.97|78.13|76.13|77.36|75.36|0
1627579200000|2021-07-29 17:20:00|78.01|76.01|77.55|75.55|78.12|76.12|77.51|75.51|0
1627579500000|2021-07-29 17:25:00|77.66|75.66|77.2|75.2|77.74|75.74|77.04|75.04|0
1627579800000|2021-07-29 17:30:00|77.27|75.27|77.19|75.19|77.42|75.42|76.97|74.97|0
1627580100000|2021-07-29 17:35:00|77.16|75.16|77.57|75.57|77.81|75.81|77.12|75.12|0
1627580400000|2021-07-29 17:40:00|77.5|75.5|77.49|75.49|77.73|75.73|77.49|75.49|0
1627580700000|2021-07-29 17:45:00|77.57|75.57|77.57|75.57|77.72|75.72|77.42|75.42|0
1627581000000|2021-07-29 17:50:00|77.65|75.65|77.64|75.64|77.8|75.8|77.49|75.49|0
1627581300000|2021-07-29 17:55:00|77.57|75.57|77.87|75.87|78.1|76.1|77.57|75.57|0
1627581600000|2021-07-29 18:00:00|77.79|75.79|77.87|75.87|78.1|76.1|77.64|75.64|0
1627581900000|2021-07-29 18:05:00|77.94|75.94|78.02|76.02|78.1|76.1|77.71|75.71|0
1627582200000|2021-07-29 18:10:00|77.94|75.94|77.48|75.48|77.94|75.94|77.48|75.48|0
1627582500000|2021-07-29 18:15:00|77.55|75.55|78.09|76.09|78.17|76.17|77.55|75.55|0
1627582800000|2021-07-29 18:20:00|78.01|76.01|77.83|75.83|78.55|76.55|77.6|75.6|0
1627583100000|2021-07-29 18:25:00|77.75|75.75|77.75|75.75|77.99|75.99|77.52|75.52|0
1627583400000|2021-07-29 18:30:00|77.67|75.67|77.9|75.9|77.91|75.91|77.6|75.6|0
1627583700000|2021-07-29 18:35:00|77.98|75.98|78.68|76.68|78.83|76.83|77.9|75.9|0
1627584000000|2021-07-29 18:40:00|78.76|76.76|78.52|76.52|78.76|76.76|78.29|76.29|0
1627584300000|2021-07-29 18:45:00|78.44|76.44|78.21|76.21|78.67|76.67|78.13|76.13|0
1627584600000|2021-07-29 18:50:00|78.13|76.13|78.36|76.36|78.51|76.51|77.97|75.97|0
1627584900000|2021-07-29 18:55:00|78.28|76.28|78.2|76.2|78.36|76.36|78.05|76.05|0
1627585200000|2021-07-29 19:00:00|78.28|76.28|78.66|76.66|78.74|76.74|78.2|76.2|0
1627585500000|2021-07-29 19:05:00|78.74|76.74|78.39|76.39|78.97|76.97|78.35|76.35|0
1627585800000|2021-07-29 19:10:00|78.43|76.43|79.61|77.61|79.61|77.61|78.35|76.35|0
1627586100000|2021-07-29 19:15:00|79.53|77.53|79.53|77.53|79.69|77.69|79.3|77.3|0
1627586400000|2021-07-29 19:20:00|79.61|77.61|79.37|77.37|79.69|77.69|79.22|77.22|0
1627586700000|2021-07-29 19:25:00|79.45|77.45|79.6|77.6|79.61|77.61|79.14|77.14|0
1627587000000|2021-07-29 19:30:00|79.53|77.53|79.92|77.92|80|78|79.53|77.53|0
1627587300000|2021-07-29 19:35:00|79.84|77.84|79.29|77.29|79.92|77.92|79.13|77.13|0
1627587600000|2021-07-29 19:40:00|79.25|77.25|79.28|77.28|79.91|77.91|79.21|77.21|0
1627587900000|2021-07-29 19:45:00|79.36|77.36|79.71|77.71|79.75|77.75|79.13|77.13|0
1627588200000|2021-07-29 19:50:00|79.91|77.91|79.1|77.1|80.3|78.3|79.02|77.02|0
1627588500000|2021-07-29 19:55:00|79.02|77.02|79.49|77.49|79.57|77.57|79.02|77.02|0
1627588800000|2021-07-29 20:00:00|79.57|77.57|80.36|78.36|81.16|79.16|79.34|77.34|0
1627589100000|2021-07-29 20:05:00|80.44|78.44|80.99|78.99|81.15|79.15|80.36|78.36|0
1627589400000|2021-07-29 20:10:00|81.07|79.07|81.39|79.39|81.79|79.79|80.91|78.91|0
1627589700000|2021-07-29 20:15:00|81.59|79.19|81.27|78.87|81.67|79.27|81.27|78.87|0
1627590000000|2021-07-29 20:20:00|81.35|78.95|81.34|78.94|81.35|78.95|81.18|78.78|0
1627590300000|2021-07-29 20:25:00|81.26|78.86|81.9|79.5|82.06|79.66|81.26|78.86|0
1627590600000|2021-07-29 20:30:00|81.94|79.54|83.68|81.28|83.84|81.44|81.94|79.54|0
1627590900000|2021-07-29 20:35:00|83.76|81.36|83.76|81.36|84.05|81.65|83.11|80.71|0
1627591200000|2021-07-29 20:40:00|83.68|81.28|84.74|82.34|84.99|82.59|83.68|81.28|0
1627591500000|2021-07-29 20:45:00|84.66|82.26|84.57|82.17|84.82|82.42|83.84|81.44|0
1627591800000|2021-07-29 20:50:00|84.49|82.09|83.67|81.27|84.53|82.13|83.59|81.19|0
1627592100000|2021-07-29 20:55:00|83.83|81.43|84.2|81.8|84.9|82.5|83.58|81.18|0
1627592400000|2021-07-29 21:00:00|84.47|82.07|84.34|81.94|84.85|82.45|84.34|81.94|0
1627592700000|2021-07-29 21:05:00|84.35|81.95|84.13|81.73|84.44|82.04|84.12|81.72|0
1627593000000|2021-07-29 21:10:00|84.14|81.74|84.06|81.66|84.19|81.79|83.99|81.59|0
1627593300000|2021-07-29 21:15:00|84.04|81.64|83.91|81.51|84.12|81.72|83.82|81.42|0
1627593600000|2021-07-29 21:20:00|83.79|81.39|84.18|81.78|84.18|81.78|83.74|81.34|0
1627593900000|2021-07-29 21:25:00|84.2|81.8|84.25|81.85|84.3|81.9|84.09|81.69|0
1627594200000|2021-07-29 21:30:00|84.18|81.78|84.36|81.96|84.4|82|84.18|81.78|0
1627594500000|2021-07-29 21:35:00|84.33|81.93|84.35|81.95|84.44|82.04|84.3|81.9|0
1627594800000|2021-07-29 21:40:00|84.38|81.98|84.31|81.91|84.46|82.06|84.31|81.91|0
1627595100000|2021-07-29 21:45:00|84.32|81.92|84.81|82.41|84.93|82.53|84.29|81.89|0
1627595400000|2021-07-29 21:50:00|84.8|82.4|85.04|82.64|85.25|82.85|84.8|82.4|0
1627595700000|2021-07-29 21:55:00|85.01|82.61|85.4|83|85.4|83|85.01|82.61|0
1627596000000|2021-07-29 22:00:00|84.9|82.5|84.12|81.72|84.9|82.5|84.12|81.72|0
1627596300000|2021-07-29 22:05:00|84.04|81.64|83.71|81.31|84.12|81.72|83.71|81.31|0
1627596600000|2021-07-29 22:10:00|83.79|81.39|83.87|81.47|83.95|81.55|83.66|81.26|0
1627596900000|2021-07-29 22:15:00|83.83|81.43|83.7|81.3|83.87|81.47|83.37|80.97|0
1627597200000|2021-07-29 22:20:00|83.66|81.26|84.19|81.79|84.19|81.79|83.62|81.22|0
1627597500000|2021-07-29 22:25:00|84.27|81.87|84.18|81.78|84.27|81.87|83.78|81.38|0
1627597800000|2021-07-29 22:30:00|84.27|81.87|84.68|82.28|84.76|82.36|84.1|81.7|0
1627598100000|2021-07-29 22:35:00|84.59|82.19|84.76|82.36|84.92|82.52|84.43|82.03|0
1627598400000|2021-07-29 22:40:00|84.75|82.35|84.83|82.43|85.08|82.68|84.75|82.35|0
1627598700000|2021-07-29 22:45:00|84.67|82.27|84.67|82.27|84.75|82.35|84.5|82.1|0
1627599000000|2021-07-29 22:50:00|84.75|82.35|84.91|82.51|85|82.6|84.75|82.35|0
1627599300000|2021-07-29 22:55:00|84.83|82.43|84.66|82.26|85.08|82.68|84.58|82.18|0
1627599600000|2021-07-29 23:00:00|84.74|82.34|85.15|82.75|85.49|83.09|84.45|82.05|0
1627599900000|2021-07-29 23:05:00|85.07|82.67|86.07|83.67|86.15|83.75|84.99|82.59|0
1627600200000|2021-07-29 23:10:00|86.03|83.63|85.77|83.37|86.32|83.92|85.65|83.25|0
1627600500000|2021-07-29 23:15:00|85.81|83.41|85.64|83.24|85.81|83.41|85.56|83.16|0
1627600800000|2021-07-29 23:20:00|85.56|83.16|86.14|83.74|86.14|83.74|85.56|83.16|0
1627601100000|2021-07-29 23:25:00|86.22|83.82|85.72|83.32|86.22|83.82|85.68|83.28|0
1627601400000|2021-07-29 23:30:00|85.8|83.4|85.72|83.32|85.89|83.49|85.63|83.23|0
1627601700000|2021-07-29 23:35:00|85.68|83.28|85.92|83.52|86.05|83.65|85.55|83.15|0
1627602000000|2021-07-29 23:40:00|85.96|83.56|86.63|84.23|86.71|84.31|85.71|83.31|0
1627602300000|2021-07-29 23:45:00|86.55|84.15|86.8|84.4|86.8|84.4|86.13|83.73|0
1627602600000|2021-07-29 23:50:00|86.71|84.31|87.55|85.15|87.89|85.49|86.71|84.31|0
1627602900000|2021-07-29 23:55:00|87.6|85.2|87.63|85.23|87.8|85.4|87.21|84.81|0
1627603200000|2021-07-30 00:00:00|87.72|85.32|89.51|87.11|89.51|87.11|87.63|85.23|0
1627603500000|2021-07-30 00:05:00|89.55|87.15|88.56|86.16|89.55|87.15|88.56|86.16|0
1627603800000|2021-07-30 00:10:00|88.44|86.04|87.29|84.89|88.65|86.25|87.2|84.8|0
1627604100000|2021-07-30 00:15:00|87.37|84.97|87.79|85.39|88.22|85.82|86.7|84.3|0
1627604400000|2021-07-30 00:20:00|87.71|85.31|88.04|85.64|88.21|85.81|87.58|85.18|0
1627604700000|2021-07-30 00:25:00|88.13|85.73|87.87|85.47|88.89|86.49|87.7|85.3|0
1627605000000|2021-07-30 00:30:00|87.83|85.43|88.76|86.36|88.98|86.58|87.53|85.13|0
1627605300000|2021-07-30 00:35:00|88.72|86.32|88.63|86.23|89.4|87|88.46|86.06|0
1627605600000|2021-07-30 00:40:00|88.71|86.31|88.29|85.89|88.8|86.4|88.12|85.72|0
1627605900000|2021-07-30 00:45:00|88.37|85.97|90.95|88.55|91.74|89.34|88.11|85.71|0
1627606200000|2021-07-30 00:50:00|90.78|88.38|90.99|88.59|91.04|88.64|90.08|87.68|0
1627606500000|2021-07-30 00:55:00|91.12|88.72|90.42|88.02|91.39|88.99|90.34|87.94|0
1627606800000|2021-07-30 01:00:00|90.34|87.94|89.99|87.59|90.56|88.16|89.9|87.5|0
1627607100000|2021-07-30 01:05:00|90.08|87.68|89.73|87.33|90.16|87.76|89.47|87.07|0
1627607400000|2021-07-30 01:10:00|89.81|87.41|90.24|87.84|90.33|87.93|89.64|87.24|0
1627607700000|2021-07-30 01:15:00|90.33|87.93|90.41|88.01|90.68|88.28|89.81|87.41|0
1627608000000|2021-07-30 01:20:00|90.5|88.1|90.67|88.27|90.76|88.36|90.5|88.1|0
1627608300000|2021-07-30 01:25:00|90.63|88.23|91.45|89.05|91.63|89.23|90.41|88.01|0
1627608600000|2021-07-30 01:30:00|91.54|89.14|90.66|88.26|91.54|89.14|90.45|88.05|0
1627608900000|2021-07-30 01:35:00|90.75|88.35|91.36|88.96|91.62|89.22|90.58|88.18|0
1627609200000|2021-07-30 01:40:00|91.45|89.05|91.27|88.87|91.71|89.31|91.18|88.78|0
1627609500000|2021-07-30 01:45:00|91.36|88.96|91.35|88.95|91.62|89.22|91.09|88.69|0
1627609800000|2021-07-30 01:50:00|91.53|89.13|90.96|88.56|91.7|89.3|90.83|88.43|0
1627610100000|2021-07-30 01:55:00|91|88.6|91.61|89.21|91.7|89.3|91|88.6|0
1627610400000|2021-07-30 02:00:00|91.7|89.3|91.69|89.29|91.7|89.3|91.26|88.86|0
1627610700000|2021-07-30 02:05:00|91.61|89.21|91.17|88.77|91.69|89.29|90.91|88.51|0
1627611000000|2021-07-30 02:10:00|91.21|88.81|90.12|87.72|91.34|88.94|90.12|87.72|0
1627611300000|2021-07-30 02:15:00|90.21|87.81|89.17|86.77|90.21|87.81|89.17|86.77|0
1627611600000|2021-07-30 02:20:00|89.25|86.85|89.17|86.77|89.43|87.03|88.91|86.51|0
1627611900000|2021-07-30 02:25:00|89.08|86.68|88.82|86.42|89.17|86.77|88.56|86.16|0
1627612200000|2021-07-30 02:30:00|88.73|86.33|88.9|86.5|88.9|86.5|88.56|86.16|0
1627612500000|2021-07-30 02:35:00|88.73|86.33|89.07|86.67|89.24|86.84|88.73|86.33|0
1627612800000|2021-07-30 02:40:00|88.98|86.58|89.41|87.01|89.41|87.01|88.98|86.58|0
1627613100000|2021-07-30 02:45:00|89.37|86.97|89.06|86.66|89.41|87.01|89.06|86.66|0
1627613400000|2021-07-30 02:50:00|89.02|86.62|89.49|87.09|89.49|87.09|88.89|86.49|0
1627613700000|2021-07-30 02:55:00|89.58|87.18|89.4|87|89.75|87.35|89.4|87|0
1627614000000|2021-07-30 03:00:00|89.32|86.92|88.97|86.57|89.32|86.92|88.8|86.4|0
1627614300000|2021-07-30 03:05:00|89.06|86.66|89.22|86.82|89.4|87|88.88|86.48|0
1627614600000|2021-07-30 03:10:00|89.18|86.78|89.31|86.91|89.31|86.91|88.97|86.57|0
1627614900000|2021-07-30 03:15:00|89.27|86.87|89.22|86.82|89.31|86.91|89.05|86.65|0
1627615200000|2021-07-30 03:20:00|89.3|86.9|90.77|88.37|90.77|88.37|89.3|86.9|0
1627615500000|2021-07-30 03:25:00|90.82|88.42|90.59|88.19|90.94|88.54|90.42|88.02|0
1627615800000|2021-07-30 03:30:00|90.68|88.28|90.38|87.98|90.94|88.54|90.24|87.84|0
1627616100000|2021-07-30 03:35:00|90.42|88.02|90.33|87.93|90.42|88.02|90.16|87.76|0
1627616400000|2021-07-30 03:40:00|90.29|87.89|90.33|87.93|90.76|88.36|90.24|87.84|0
1627616700000|2021-07-30 03:45:00|90.32|87.92|90.5|88.1|90.58|88.18|90.06|87.66|0
1627617000000|2021-07-30 03:50:00|90.41|88.01|90.67|88.27|90.67|88.27|90.15|87.75|0
1627617300000|2021-07-30 03:55:00|90.71|88.31|90.32|87.92|90.75|88.35|90.32|87.92|0
1627617600000|2021-07-30 04:00:00|90.36|87.96|90.31|87.91|90.36|87.96|89.97|87.57|0
1627617900000|2021-07-30 04:05:00|90.23|87.83|90.31|87.91|90.48|88.08|90.14|87.74|0
1627618200000|2021-07-30 04:10:00|90.4|88|93.03|90.63|93.2|90.8|90.22|87.82|0
1627618500000|2021-07-30 04:15:00|93.02|90.62|93.2|90.8|93.29|90.89|93.02|90.62|0
1627618800000|2021-07-30 04:20:00|93.28|90.88|93.19|90.79|93.28|90.88|93.02|90.62|0
1627619100000|2021-07-30 04:25:00|93.11|90.71|93.54|91.14|93.54|91.14|93.02|90.62|0
1627619400000|2021-07-30 04:30:00|93.63|91.23|93.8|91.4|93.8|91.4|93.62|91.22|0
1627619700000|2021-07-30 04:35:00|93.89|91.49|93.58|91.18|93.89|91.49|93.53|91.13|0
1627620000000|2021-07-30 04:40:00|93.53|91.13|93.53|91.13|93.62|91.22|93.44|91.04|0
1627620300000|2021-07-30 04:45:00|93.62|91.22|93.7|91.3|93.7|91.3|93.44|91.04|0
1627620600000|2021-07-30 04:50:00|93.61|91.21|93.7|91.3|93.79|91.39|93.53|91.13|0
1627620900000|2021-07-30 04:55:00|93.79|91.39|93.7|91.3|93.87|91.47|93.61|91.21|0
1627621200000|2021-07-30 05:00:00|93.78|91.38|94.13|91.73|95.28|92.88|93.78|91.38|0
1627621500000|2021-07-30 05:05:00|94.04|91.64|94.39|91.99|94.57|92.17|93.87|91.47|0
1627621800000|2021-07-30 05:10:00|94.3|91.9|95.1|92.7|95.36|92.96|94.3|91.9|0
1627622100000|2021-07-30 05:15:00|95.19|92.79|95.45|93.05|95.81|93.41|95.14|92.74|0
1627622400000|2021-07-30 05:20:00|95.36|92.96|95.76|93.36|96.07|93.67|95.36|92.96|0
1627622700000|2021-07-30 05:25:00|95.8|93.4|95.76|93.36|95.98|93.58|95.27|92.87|0
1627623000000|2021-07-30 05:30:00|95.71|93.31|94.82|92.42|95.89|93.49|94.82|92.42|0
1627623300000|2021-07-30 05:35:00|94.86|92.46|95.26|92.86|95.35|92.95|94.2|91.8|0
1627623600000|2021-07-30 05:40:00|95.35|92.95|95.08|92.68|95.88|93.48|95.08|92.68|0
1627623900000|2021-07-30 05:45:00|95.17|92.77|94.63|92.23|95.26|92.86|94.63|92.23|0
1627624200000|2021-07-30 05:50:00|94.68|92.28|95.16|92.76|95.25|92.85|94.63|92.23|0
1627624500000|2021-07-30 05:55:00|95.12|92.72|95.69|93.29|95.69|93.29|94.89|92.49|0
1627624800000|2021-07-30 06:00:00|95.78|93.38|93.74|91.34|95.78|93.38|93.48|91.08|0
1627625100000|2021-07-30 06:05:00|93.66|91.26|94.27|91.87|94.31|91.91|93.39|90.99|0
1627625400000|2021-07-30 06:10:00|94.09|91.69|93.83|91.43|94.35|91.95|93.83|91.43|0
1627625700000|2021-07-30 06:15:00|93.82|91.42|93.82|91.42|94.09|91.69|93.47|91.07|0
1627626000000|2021-07-30 06:20:00|93.73|91.33|93.73|91.33|93.91|91.51|93.47|91.07|0
1627626300000|2021-07-30 06:25:00|93.82|91.42|94.78|92.38|94.87|92.47|93.69|91.29|0
1627626600000|2021-07-30 06:30:00|94.7|92.3|95.22|92.82|96.03|93.63|94.52|92.12|0
1627626900000|2021-07-30 06:35:00|95.05|92.65|96.02|93.62|96.02|93.62|95.05|92.65|0
1627627200000|2021-07-30 06:40:00|95.98|93.58|95.75|93.35|96.02|93.62|95.31|92.91|0
1627627500000|2021-07-30 06:45:00|95.66|93.26|95.66|93.26|95.93|93.53|95.57|93.17|0
1627627800000|2021-07-30 06:50:00|95.57|93.17|95.57|93.17|95.75|93.35|95.48|93.08|0
1627628100000|2021-07-30 06:55:00|95.61|93.21|95.03|92.63|95.61|93.21|94.68|92.28|0
1627628400000|2021-07-30 07:00:00|95.12|92.72|92.37|89.97|95.38|92.98|88.5|86.1|0
1627628700000|2021-07-30 07:05:00|92.21|90.21|94.99|92.99|95.79|93.79|91.94|89.94|0
1627629000000|2021-07-30 07:10:00|95.08|93.08|95.7|93.7|95.7|93.7|94.86|92.86|0
1627629300000|2021-07-30 07:15:00|95.61|93.61|93.75|91.75|95.79|93.79|93.4|91.4|0
1627629600000|2021-07-30 07:20:00|93.66|91.66|94.01|92.01|94.72|92.72|93.57|91.57|0
1627629900000|2021-07-30 07:25:00|93.92|91.92|94.8|92.8|94.8|92.8|93.92|91.92|0
1627630200000|2021-07-30 07:30:00|94.89|92.89|94.53|92.53|95.33|93.33|94.27|92.27|0
1627630500000|2021-07-30 07:35:00|94.49|92.49|94.62|92.62|95.42|93.42|94.27|92.27|0
1627630800000|2021-07-30 07:40:00|94.58|92.58|95.32|93.32|95.32|93.32|94.49|92.49|0
1627631100000|2021-07-30 07:45:00|95.37|93.37|95.32|93.32|95.77|93.77|95.14|93.14|0
1627631400000|2021-07-30 07:50:00|95.23|93.23|94.08|92.08|95.41|93.41|94.08|92.08|0
1627631700000|2021-07-30 07:55:00|94.21|92.21|93.99|91.99|94.25|92.25|93.81|91.81|0
1627632000000|2021-07-30 08:00:00|94.08|92.08|93.98|91.98|94.87|92.87|93.98|91.98|0
1627632300000|2021-07-30 08:05:00|93.94|91.94|93.37|91.37|93.94|91.94|93.19|91.19|0
1627632600000|2021-07-30 08:10:00|93.28|91.28|92.32|90.32|93.28|91.28|92.32|90.32|0
1627632900000|2021-07-30 08:15:00|92.23|90.23|91.88|89.88|92.4|90.4|91.88|89.88|0
1627633200000|2021-07-30 08:20:00|91.71|89.71|90.93|88.93|91.92|89.92|90.59|88.59|0
1627633500000|2021-07-30 08:25:00|90.76|88.76|91.18|89.18|91.7|89.7|90.76|88.76|0
1627633800000|2021-07-30 08:30:00|91.14|89.14|91.27|89.27|91.61|89.61|90.92|88.92|0
1627634100000|2021-07-30 08:35:00|91.35|89.35|89.89|87.89|91.35|89.35|89.81|87.81|0
1627634400000|2021-07-30 08:40:00|89.81|87.81|90.57|88.57|91.26|89.26|89.81|87.81|0
1627634700000|2021-07-30 08:45:00|90.49|88.49|90.83|88.83|91.22|89.22|90.4|88.4|0
1627635000000|2021-07-30 08:50:00|90.91|88.91|91.25|89.25|91.25|89.25|90.74|88.74|0
1627635300000|2021-07-30 08:55:00|91.21|89.21|90.99|88.99|91.25|89.25|90.91|88.91|0
1627635600000|2021-07-30 09:00:00|91.08|89.08|91.42|89.42|91.77|89.77|90.82|88.82|0
1627635900000|2021-07-30 09:05:00|91.33|89.33|91.24|89.24|91.94|89.94|91.24|89.24|0
1627636200000|2021-07-30 09:10:00|91.16|89.16|91.16|89.16|91.59|89.59|91.07|89.07|0
1627636500000|2021-07-30 09:15:00|91.24|89.24|91.5|89.5|91.67|89.67|90.98|88.98|0
1627636800000|2021-07-30 09:20:00|91.41|89.41|91.32|89.32|91.67|89.67|91.15|89.15|0
1627637100000|2021-07-30 09:25:00|91.24|89.24|91.49|89.49|91.92|89.92|91.19|89.19|0
1627637400000|2021-07-30 09:30:00|91.66|89.66|91.66|89.66|92.01|90.01|91.15|89.15|0
1627637700000|2021-07-30 09:35:00|91.71|89.71|92.35|90.35|92.7|90.7|91.66|89.66|0
1627638000000|2021-07-30 09:40:00|92.31|90.31|92.35|90.35|92.43|90.43|92.09|90.09|0
1627638300000|2021-07-30 09:45:00|92.31|90.31|91.91|89.91|92.35|90.35|91.91|89.91|0
1627638600000|2021-07-30 09:50:00|92|90|92.17|90.17|92.6|90.6|91.74|89.74|0
1627638900000|2021-07-30 09:55:00|92.25|90.25|92.69|90.69|93.21|91.21|91.99|89.99|0
1627639200000|2021-07-30 10:00:00|92.73|90.73|92.42|90.42|92.86|90.86|92.25|90.25|0
1627639500000|2021-07-30 10:05:00|92.38|90.38|92.24|90.24|92.77|90.77|91.55|89.55|0
1627639800000|2021-07-30 10:10:00|92.07|90.07|92.85|90.85|93.29|91.29|91.98|89.98|0
1627640100000|2021-07-30 10:15:00|92.81|90.81|93.08|91.08|93.73|91.73|91.72|89.72|0
1627640400000|2021-07-30 10:20:00|93.12|91.12|93.03|91.03|93.12|91.12|92.47|90.47|0
1627640700000|2021-07-30 10:25:00|92.94|90.94|92.68|90.68|92.94|90.94|92.25|90.25|0
1627641000000|2021-07-30 10:30:00|92.6|90.6|92.51|90.51|93.03|91.03|92.51|90.51|0
1627641300000|2021-07-30 10:35:00|92.42|90.42|92.59|90.59|92.85|90.85|92.33|90.33|0
1627641600000|2021-07-30 10:40:00|92.5|90.5|92.5|90.5|92.76|90.76|92.16|90.16|0
1627641900000|2021-07-30 10:45:00|92.41|90.41|92.32|90.32|92.67|90.67|92.32|90.32|0
1627642200000|2021-07-30 10:50:00|92.41|90.41|91.76|89.76|92.41|90.41|91.72|89.72|0
1627642500000|2021-07-30 10:55:00|91.81|89.81|91.12|89.12|91.81|89.81|91.12|89.12|0
1627642800000|2021-07-30 11:00:00|91.03|89.03|90.66|88.66|92.23|90.23|90.58|88.58|0
1627643100000|2021-07-30 11:05:00|90.58|88.58|91.34|89.34|91.43|89.43|90.49|88.49|0
1627643400000|2021-07-30 11:10:00|91.3|89.3|91.34|89.34|91.51|89.51|91.09|89.09|0
1627643700000|2021-07-30 11:15:00|91.43|89.43|91.08|89.08|91.43|89.43|90.91|88.91|0
1627644000000|2021-07-30 11:20:00|91.12|89.12|91.68|89.68|91.85|89.85|90.99|88.99|0
1627644300000|2021-07-30 11:25:00|91.76|89.76|91.93|89.93|92.71|90.71|91.5|89.5|0
1627644600000|2021-07-30 11:30:00|91.85|89.85|92.27|90.27|92.45|90.45|91.76|89.76|0
1627644900000|2021-07-30 11:35:00|92.1|90.1|92.23|90.23|92.36|90.36|91.84|89.84|0
1627645200000|2021-07-30 11:40:00|92.18|90.18|92.09|90.09|92.61|90.61|91.84|89.84|0
1627645500000|2021-07-30 11:45:00|92.18|90.18|92.78|90.78|92.78|90.78|91.92|89.92|0
1627645800000|2021-07-30 11:50:00|92.7|90.7|92.83|90.83|93.04|91.04|92.44|90.44|0
1627646100000|2021-07-30 11:55:00|92.87|90.87|91.92|89.92|92.87|90.87|91.75|89.75|0
1627646400000|2021-07-30 12:00:00|91.83|89.83|93.13|91.13|93.66|91.66|91.75|89.75|0
1627646700000|2021-07-30 12:05:00|92.96|90.96|92.17|90.17|93.13|91.13|92.17|90.17|0
1627647000000|2021-07-30 12:10:00|92.09|90.09|92.08|90.08|92.17|90.17|91.74|89.74|0
1627647300000|2021-07-30 12:15:00|92.17|90.17|92.08|90.08|92.34|90.34|91.82|89.82|0
1627647600000|2021-07-30 12:20:00|92.17|90.17|92.34|90.34|92.43|90.43|91.99|89.99|0
1627647900000|2021-07-30 12:25:00|92.42|90.42|92.42|90.42|92.73|90.73|92.33|90.33|0
1627648200000|2021-07-30 12:30:00|92.51|90.51|90.95|88.95|92.64|90.64|90.91|88.91|0
1627648500000|2021-07-30 12:35:00|91.08|89.08|90.77|88.77|91.29|89.29|90.26|88.26|0
1627648800000|2021-07-30 12:40:00|90.86|88.86|91.11|89.11|91.2|89.2|90.77|88.77|0
1627649100000|2021-07-30 12:45:00|91.2|89.2|90.68|88.68|91.46|89.46|90.68|88.68|0
1627649400000|2021-07-30 12:50:00|90.77|88.77|90.85|88.85|91.24|89.24|90.68|88.68|0
1627649700000|2021-07-30 12:55:00|90.76|88.76|90.76|88.76|91.02|89.02|90.5|88.5|0
1627650000000|2021-07-30 13:00:00|90.85|88.85|91.71|89.71|91.79|89.79|90.76|88.76|0
1627650300000|2021-07-30 13:05:00|91.79|89.79|92.05|90.05|92.4|90.4|91.7|89.7|0
1627650600000|2021-07-30 13:10:00|91.96|89.96|91.87|89.87|91.96|89.96|91.62|89.62|0
1627650900000|2021-07-30 13:15:00|91.96|89.96|91.26|89.26|91.96|89.96|91.26|89.26|0
1627651200000|2021-07-30 13:20:00|91.18|89.18|91.09|89.09|91.35|89.35|90.75|88.75|0
1627651500000|2021-07-30 13:25:00|91.05|89.05|91|89|91.09|89.09|90.4|88.4|0
1627651800000|2021-07-30 13:30:00|91.09|89.09|88.95|86.95|91.09|89.09|88.53|86.53|0
1627652100000|2021-07-30 13:35:00|88.87|86.87|86.23|84.23|88.95|86.95|85.16|83.16|0
1627652400000|2021-07-30 13:40:00|86.31|84.31|85.23|83.23|87.61|85.61|84.73|82.73|0
1627652700000|2021-07-30 13:45:00|85.39|83.39|84.65|82.65|85.39|83.39|84.4|82.4|0
1627653000000|2021-07-30 13:50:00|84.48|82.48|84.07|82.07|85.14|83.14|84.07|82.07|0
1627653300000|2021-07-30 13:55:00|83.99|81.99|84.31|82.31|84.31|82.31|83.41|81.41|0
1627653600000|2021-07-30 14:00:00|84.15|82.15|83|81|84.23|82.23|82.92|80.92|0
1627653900000|2021-07-30 14:05:00|83.08|81.08|82.6|80.6|83.25|81.25|82.19|80.19|0
1627654200000|2021-07-30 14:10:00|82.68|80.68|82.67|80.67|83.49|81.49|82.51|80.51|0
1627654500000|2021-07-30 14:15:00|82.59|80.59|85.45|83.45|85.54|83.54|82.59|80.59|0
1627654800000|2021-07-30 14:20:00|85.37|83.37|85.33|83.33|85.53|83.53|84.71|82.71|0
1627655100000|2021-07-30 14:25:00|85.37|83.37|86.78|84.78|86.87|84.87|85.37|83.37|0
1627655400000|2021-07-30 14:30:00|86.61|84.61|86.86|84.86|87.12|85.12|85.94|83.94|0
1627655700000|2021-07-30 14:35:00|86.95|84.95|86.02|84.02|87.11|85.11|86.02|84.02|0
1627656000000|2021-07-30 14:40:00|85.94|83.94|85.77|83.77|86.35|84.35|84.86|82.86|0
1627656300000|2021-07-30 14:45:00|85.69|83.69|86.77|84.77|86.85|84.85|85.32|83.32|0
1627656600000|2021-07-30 14:50:00|86.65|84.65|86.26|84.26|86.85|84.85|85.85|83.85|0
1627656900000|2021-07-30 14:55:00|86.43|84.43|86.85|84.85|86.93|84.93|85.93|83.93|0
1627657200000|2021-07-30 15:00:00|87.02|85.02|86.8|84.8|88.45|86.45|86.72|84.72|0
1627657500000|2021-07-30 15:05:00|86.89|84.89|85.59|83.59|90.49|88.49|85.59|83.59|0
1627657800000|2021-07-30 15:10:00|85.67|83.67|85.59|83.59|86.09|84.09|84.92|82.92|0
1627658100000|2021-07-30 15:15:00|85.67|83.67|86.5|84.5|86.5|84.5|85.59|83.59|0
1627658400000|2021-07-30 15:20:00|86.33|84.33|86.25|84.25|86.58|84.58|85.91|83.91|0
1627658700000|2021-07-30 15:25:00|86.33|84.33|86.24|84.24|87.17|85.17|85.99|83.99|0
1627659000000|2021-07-30 15:30:00|86.33|84.33|88.18|86.18|88.35|86.35|85.83|83.83|0
1627659300000|2021-07-30 15:35:00|88.09|86.09|88.09|86.09|88.47|86.47|87.16|85.16|0
1627659600000|2021-07-30 15:40:00|88.26|86.26|87.66|85.66|88.43|86.43|87.49|85.49|0
1627659900000|2021-07-30 15:45:00|87.58|85.58|88.51|86.51|88.59|86.59|87.41|85.41|0
1627660200000|2021-07-30 15:50:00|88.42|86.42|88.25|86.25|88.42|86.42|87.83|85.83|0
1627660500000|2021-07-30 15:55:00|88.21|86.21|87.57|85.57|88.42|86.42|87.48|85.48|0
1627660800000|2021-07-30 16:00:00|87.82|85.82|87.23|85.23|87.91|85.91|87.06|85.06|0
1627661100000|2021-07-30 16:05:00|87.31|85.31|87.65|85.65|87.9|85.9|87.31|85.31|0
1627661400000|2021-07-30 16:10:00|87.56|85.56|87.14|85.14|87.9|85.9|87.05|85.05|0
1627661700000|2021-07-30 16:15:00|87.22|85.22|86.38|84.38|87.35|85.35|86.3|84.3|0
1627662000000|2021-07-30 16:20:00|86.3|84.3|86.71|84.71|86.8|84.8|86.21|84.21|0
1627662300000|2021-07-30 16:25:00|86.8|84.8|86.88|84.88|86.96|84.96|86.46|84.46|0
1627662600000|2021-07-30 16:30:00|86.84|84.84|86.04|84.04|86.88|84.88|86.04|84.04|0
1627662900000|2021-07-30 16:35:00|86.08|84.08|86.12|84.12|86.2|84.2|85.87|83.87|0
1627663200000|2021-07-30 16:40:00|86.03|84.03|85.95|83.95|86.12|84.12|85.53|83.53|0
1627663500000|2021-07-30 16:45:00|85.86|83.86|85.45|83.45|85.86|83.86|85.36|83.36|0
1627663800000|2021-07-30 16:50:00|85.36|83.36|85.69|83.69|85.69|83.69|85.28|83.28|0
1627664100000|2021-07-30 16:55:00|85.77|83.77|85.69|83.69|86.11|84.11|85.52|83.52|0
1627664400000|2021-07-30 17:00:00|85.61|83.61|86.44|84.44|86.69|84.69|85.44|83.44|0
1627664700000|2021-07-30 17:05:00|86.35|84.35|86.35|84.35|86.35|84.35|85.85|83.85|0
1627665000000|2021-07-30 17:10:00|86.43|84.43|85.85|83.85|86.43|84.43|85.85|83.85|0
1627665300000|2021-07-30 17:15:00|85.89|83.89|86.34|84.34|86.34|84.34|85.76|83.76|0
1627665600000|2021-07-30 17:20:00|86.26|84.26|86.68|84.68|86.93|84.93|86.14|84.14|0
1627665900000|2021-07-30 17:25:00|86.59|84.59|86.34|84.34|86.76|84.76|86.25|84.25|0
1627666200000|2021-07-30 17:30:00|86.42|84.42|85.67|83.67|86.5|84.5|85.58|83.58|0
1627666500000|2021-07-30 17:35:00|85.58|83.58|85.25|83.25|85.75|83.75|85.17|83.17|0
1627666800000|2021-07-30 17:40:00|85.17|83.17|85.25|83.25|85.58|83.58|84.92|82.92|0
1627667100000|2021-07-30 17:45:00|85.41|83.41|85.66|83.66|86.08|84.08|85.41|83.41|0
1627667400000|2021-07-30 17:50:00|85.58|83.58|85.99|83.99|85.99|83.99|85.41|83.41|0
1627667700000|2021-07-30 17:55:00|86.07|84.07|85.9|83.9|86.15|84.15|85.74|83.74|0
1627668000000|2021-07-30 18:00:00|85.82|83.82|86.57|84.57|86.74|84.74|85.74|83.74|0
1627668300000|2021-07-30 18:05:00|86.65|84.65|86.48|84.48|86.9|84.9|86.4|84.4|0
1627668600000|2021-07-30 18:10:00|86.56|84.56|86.6|84.6|86.82|84.82|86.48|84.48|0
1627668900000|2021-07-30 18:15:00|86.65|84.65|86.81|84.81|87.4|85.4|86.56|84.56|0
1627669200000|2021-07-30 18:20:00|86.89|84.89|87.48|85.48|87.73|85.73|86.31|84.31|0
1627669500000|2021-07-30 18:25:00|87.52|85.52|88.24|86.24|88.24|86.24|87.48|85.48|0
1627669800000|2021-07-30 18:30:00|88.41|86.41|88.58|86.58|88.58|86.58|87.9|85.9|0
1627670100000|2021-07-30 18:35:00|88.49|86.49|89.34|87.34|89.43|87.43|88.37|86.37|0
1627670400000|2021-07-30 18:40:00|89.26|87.26|88.57|86.57|89.52|87.52|87.61|85.61|0
1627670700000|2021-07-30 18:45:00|88.53|86.53|87.8|85.8|88.53|86.53|87.63|85.63|0
1627671000000|2021-07-30 18:50:00|87.72|85.72|86.79|84.79|87.8|85.8|86.7|84.7|0
1627671300000|2021-07-30 18:55:00|86.87|84.87|87.04|85.04|87.46|85.46|86.45|84.45|0
1627671600000|2021-07-30 19:00:00|86.95|84.95|85.95|83.95|86.95|84.95|85.95|83.95|0
1627671900000|2021-07-30 19:05:00|86.03|84.03|84.48|82.48|87.58|85.58|84.4|82.4|0
1627672200000|2021-07-30 19:10:00|84.4|82.4|84.89|82.89|84.89|82.89|84.31|82.31|0
1627672500000|2021-07-30 19:15:00|84.81|82.81|85.31|83.31|85.31|83.31|84.73|82.73|0
1627672800000|2021-07-30 19:20:00|85.22|83.22|86.82|84.82|86.9|84.9|85.06|83.06|0
1627673100000|2021-07-30 19:25:00|86.73|84.73|86.54|84.54|86.82|84.82|85.72|83.72|0
1627673400000|2021-07-30 19:30:00|86.45|84.45|85.78|83.78|86.45|84.45|85.61|83.61|0
1627673700000|2021-07-30 19:35:00|85.7|83.7|86.87|84.87|86.87|84.87|85.61|83.61|0
1627674000000|2021-07-30 19:40:00|86.78|84.78|87.71|85.71|87.71|85.71|86.36|84.36|0
1627674300000|2021-07-30 19:45:00|87.63|85.63|87.81|85.81|88.15|86.15|86.51|84.51|0
1627674600000|2021-07-30 19:50:00|87.9|85.9|88.06|86.06|88.24|86.24|86.71|84.71|0
1627674900000|2021-07-30 19:55:00|88.15|86.15|86.62|84.62|88.23|86.23|86.62|84.62|0
1627675200000|2021-07-30 20:00:00|86.54|84.54|84.79|82.79|86.71|84.71|84.79|82.79|0
1627675500000|2021-07-30 20:05:00|84.7|82.7|85.2|83.2|85.45|83.45|84.7|82.7|0
1627675800000|2021-07-30 20:10:00|85.36|83.36|85.03|83.03|85.36|83.36|84.78|82.78|0
1627887900000|2021-08-02 07:05:00|77.33|75.33|77.02|75.02|77.33|75.33|76.71|74.71|0
1627888200000|2021-08-02 07:10:00|77.1|75.1|77.09|75.09|77.56|75.56|76.86|74.86|0
1627888500000|2021-08-02 07:15:00|77.13|75.13|77.09|75.09|77.36|75.36|76.9|74.9|0
1627888800000|2021-08-02 07:20:00|77.05|75.05|77.16|75.16|77.4|75.4|76.93|74.93|0
1627889100000|2021-08-02 07:25:00|77.05|75.05|77.16|75.16|77.47|75.47|77.01|75.01|0
1627889400000|2021-08-02 07:30:00|77.01|75.01|77|75|77.31|75.31|77|75|0
1627889700000|2021-08-02 07:35:00|77.04|75.04|76.77|74.77|77.04|75.04|76.62|74.62|0
1627890000000|2021-08-02 07:40:00|76.73|74.73|76.81|74.81|77.75|75.75|76.27|74.27|0
1627890300000|2021-08-02 07:45:00|76.73|74.73|76.65|74.65|76.73|74.73|76.5|74.5|0
1627890600000|2021-08-02 07:50:00|76.57|74.57|77.03|75.03|77.03|75.03|76.46|74.46|0
1627890900000|2021-08-02 07:55:00|77.11|75.11|77.34|75.34|77.65|75.65|76.92|74.92|0
1627891200000|2021-08-02 08:00:00|77.46|75.46|77.03|75.03|77.65|75.65|76.95|74.95|0
1627891500000|2021-08-02 08:05:00|76.95|74.95|77.18|75.18|77.49|75.49|76.87|74.87|0
1627891800000|2021-08-02 08:10:00|77.26|75.26|77.41|75.41|77.64|75.64|77.26|75.26|0
1627892100000|2021-08-02 08:15:00|77.33|75.33|77.87|75.87|77.87|75.87|77.33|75.33|0
1627892400000|2021-08-02 08:20:00|77.79|75.79|78.18|76.18|79.52|77.52|76.23|74.23|0
1627892700000|2021-08-02 08:25:00|78.11|76.11|78.1|76.1|78.42|76.42|78.03|76.03|0
1627893000000|2021-08-02 08:30:00|78.18|76.18|78.02|76.02|78.34|76.34|77.94|75.94|0
1627893300000|2021-08-02 08:35:00|77.98|75.98|77.94|75.94|78.1|76.1|77.79|75.79|0
1627893600000|2021-08-02 08:40:00|77.9|75.9|77.71|75.71|78.02|76.02|77.63|75.63|0
1627893900000|2021-08-02 08:45:00|77.78|75.78|78.09|76.09|78.17|76.17|77.71|75.71|0
1627894200000|2021-08-02 08:50:00|78.01|76.01|78.17|76.17|78.17|76.17|77.86|75.86|0
1627894500000|2021-08-02 08:55:00|78.09|76.09|77.62|75.62|78.16|76.16|77.62|75.62|0
1627894800000|2021-08-02 09:00:00|77.7|75.7|77.89|75.89|77.93|75.93|77.69|75.69|0
1627895100000|2021-08-02 09:05:00|77.85|75.85|77.77|75.77|77.93|75.93|77.77|75.77|0
1627895400000|2021-08-02 09:10:00|77.85|75.85|78|76|78.15|76.15|77.77|75.77|0
1627895700000|2021-08-02 09:15:00|78.04|76.04|78.07|76.07|78.11|76.11|77.76|75.76|0
1627896000000|2021-08-02 09:20:00|77.99|75.99|78.07|76.07|78.23|76.23|77.92|75.92|0
1627896300000|2021-08-02 09:25:00|77.99|75.99|77.76|75.76|78.07|76.07|77.76|75.76|0
1627896600000|2021-08-02 09:30:00|77.68|75.68|77.52|75.52|77.91|75.91|77.44|75.44|0
1627896900000|2021-08-02 09:35:00|77.44|75.44|77.36|75.36|77.44|75.44|77.13|75.13|0
1627897200000|2021-08-02 09:40:00|77.28|75.28|77.28|75.28|77.44|75.44|77.21|75.21|0
1627897500000|2021-08-02 09:45:00|77.36|75.36|77.59|75.59|77.67|75.67|77.2|75.2|0
1627897800000|2021-08-02 09:50:00|77.51|75.51|77.35|75.35|77.59|75.59|77.2|75.2|0
1627898100000|2021-08-02 09:55:00|77.32|75.32|77.74|75.74|77.74|75.74|77.28|75.28|0
1627898400000|2021-08-02 10:00:00|77.78|75.78|77.89|75.89|78.36|76.36|77.73|75.73|0
1627898700000|2021-08-02 10:05:00|77.97|75.97|78.12|76.12|78.12|76.12|77.73|75.73|0
1627899000000|2021-08-02 10:10:00|78.2|76.2|78.66|76.66|78.66|76.66|78.12|76.12|0
1627899300000|2021-08-02 10:15:00|78.74|76.74|78.43|76.43|78.98|76.98|78.27|76.27|0
1627899600000|2021-08-02 10:20:00|78.47|76.47|78.27|76.27|78.5|76.5|78.19|76.19|0
1627899900000|2021-08-02 10:25:00|78.31|76.31|77.95|75.95|78.34|76.34|77.95|75.95|0
1627900200000|2021-08-02 10:30:00|78.03|76.03|78.65|76.65|78.73|76.73|77.95|75.95|0
1627900500000|2021-08-02 10:35:00|78.73|76.73|78.57|76.57|78.8|76.8|78.41|76.41|0
1627900800000|2021-08-02 10:40:00|78.49|76.49|78.72|76.72|78.77|76.77|78.49|76.49|0
1627901100000|2021-08-02 10:45:00|78.8|76.8|78.31|76.31|79.04|77.04|77.69|75.69|0
1627901400000|2021-08-02 10:50:00|78.39|76.39|78.46|76.46|78.62|76.62|78.31|76.31|0
1627901700000|2021-08-02 10:55:00|78.54|76.54|80.6|78.6|80.92|78.92|78.46|76.46|0
1627902000000|2021-08-02 11:00:00|81.16|79.16|81.24|79.24|81.68|79.68|80.48|78.48|0
1627902300000|2021-08-02 11:05:00|81.15|79.15|80.91|78.91|81.4|79.4|80.67|78.67|0
1627902600000|2021-08-02 11:10:00|80.95|78.95|80.11|78.11|80.95|78.95|80.11|78.11|0
1627902900000|2021-08-02 11:15:00|80.19|78.19|79.55|77.55|80.31|78.31|79.39|77.39|0
1627903200000|2021-08-02 11:20:00|79.47|77.47|79.86|77.86|79.91|77.91|79.39|77.39|0
1627903500000|2021-08-02 11:25:00|79.91|77.91|80.34|78.34|80.58|78.58|79.79|77.79|0
1627903800000|2021-08-02 11:30:00|80.26|78.26|79.7|77.7|80.5|78.5|79.62|77.62|0
1627904100000|2021-08-02 11:35:00|79.74|77.74|79.46|77.46|79.86|77.86|79.38|77.38|0
1627904400000|2021-08-02 11:40:00|79.42|77.42|79.46|77.46|79.62|77.62|79.3|77.3|0
1627904700000|2021-08-02 11:45:00|79.42|77.42|79.45|77.45|79.53|77.53|79.3|77.3|0
1627905000000|2021-08-02 11:50:00|79.37|77.37|79.37|77.37|79.61|77.61|79.29|77.29|0
1627905300000|2021-08-02 11:55:00|79.29|77.29|79.21|77.21|79.45|77.45|79.21|77.21|0
1627905600000|2021-08-02 12:00:00|79.37|77.37|79.52|77.52|79.52|77.52|78.74|76.74|0
1627905900000|2021-08-02 12:05:00|79.44|77.44|79.6|77.6|79.84|77.84|79.44|77.44|0
1627906200000|2021-08-02 12:10:00|79.52|77.52|79.36|77.36|79.6|77.6|79.36|77.36|0
1627906500000|2021-08-02 12:15:00|79.28|77.28|79.43|77.43|79.6|77.6|79.28|77.28|0
1627906800000|2021-08-02 12:20:00|79.51|77.51|80.46|78.46|80.95|78.95|79.51|77.51|0
1627907100000|2021-08-02 12:25:00|80.54|78.54|80.19|78.19|80.78|78.78|79.88|77.88|0
1627907400000|2021-08-02 12:30:00|80.11|78.11|80.18|78.18|80.51|78.51|79.95|77.95|0
1627907700000|2021-08-02 12:35:00|80.1|78.1|80.42|78.42|80.66|78.66|80.1|78.1|0
1627908000000|2021-08-02 12:40:00|80.5|78.5|80.26|78.26|80.66|78.66|80.1|78.1|0
1627908300000|2021-08-02 12:45:00|80.18|78.18|80.65|78.65|80.74|78.74|80.1|78.1|0
1627908600000|2021-08-02 12:50:00|80.62|78.62|80.53|78.53|80.65|78.65|80.33|78.33|0
1627908900000|2021-08-02 12:55:00|80.57|78.57|80.09|78.09|80.65|78.65|80.09|78.09|0
1627909200000|2021-08-02 13:00:00|80.17|78.17|79.53|77.53|80.17|78.17|79.45|77.45|0
1627909500000|2021-08-02 13:05:00|79.61|77.61|80.68|78.68|80.8|78.8|79.53|77.53|0
1627909800000|2021-08-02 13:10:00|80.64|78.64|80.16|78.16|80.64|78.64|80.08|78.08|0
1627910100000|2021-08-02 13:15:00|80.32|78.32|80.08|78.08|80.4|78.4|80.08|78.08|0
1627910400000|2021-08-02 13:20:00|80|78|79.76|77.76|80|78|79.68|77.68|0
1627910700000|2021-08-02 13:25:00|79.68|77.68|79.67|77.67|80.23|78.23|79.59|77.59|0
1627911000000|2021-08-02 13:30:00|79.59|77.59|78.64|76.64|80.15|78.15|77.94|75.94|0
1627911300000|2021-08-02 13:35:00|78.33|76.33|79.35|77.35|80.54|78.54|78.17|76.17|0
1627911600000|2021-08-02 13:40:00|79.27|77.27|79.9|77.9|80.14|78.14|78.95|76.95|0
1627911900000|2021-08-02 13:45:00|79.74|77.74|78.95|76.95|80.38|78.38|78.72|76.72|0
1627912200000|2021-08-02 13:50:00|78.87|76.87|80.37|78.37|80.54|78.54|78.71|76.71|0
1627912500000|2021-08-02 13:55:00|80.29|78.29|80.09|78.09|80.45|78.45|79.58|77.58|0
1627912800000|2021-08-02 14:00:00|81.01|79.01|80.61|78.61|81.01|79.01|79.65|77.65|0
1627913100000|2021-08-02 14:05:00|80.45|78.45|79.97|77.97|81.73|79.73|79.89|77.89|0
1627913400000|2021-08-02 14:10:00|79.89|77.89|79.49|77.49|80.2|78.2|79.33|77.33|0
1627913700000|2021-08-02 14:15:00|79.41|77.41|79.09|77.09|79.49|77.49|78.85|76.85|0
1627914000000|2021-08-02 14:20:00|78.93|76.93|79.32|77.32|79.64|77.64|78.61|76.61|0
1627914300000|2021-08-02 14:25:00|79.17|77.17|79.32|77.32|79.48|77.48|78.38|76.38|0
1627914600000|2021-08-02 14:30:00|79.24|77.24|79.4|77.4|79.63|77.63|78.69|76.69|0
1627914900000|2021-08-02 14:35:00|79.48|77.48|79.79|77.79|79.79|77.79|79.4|77.4|0
1627915200000|2021-08-02 14:40:00|79.75|77.75|80.34|78.34|80.34|78.34|79.47|77.47|0
1627915500000|2021-08-02 14:45:00|80.42|78.42|80.18|78.18|80.82|78.82|79.78|77.78|0
1627915800000|2021-08-02 14:50:00|80.26|78.26|79.94|77.94|80.34|78.34|79.7|77.7|0
1627916100000|2021-08-02 14:55:00|80.18|78.18|80.73|78.73|80.82|78.82|80.18|78.18|0
1627916400000|2021-08-02 15:00:00|80.65|78.65|80.25|78.25|81.22|79.22|80.25|78.25|0
1627916700000|2021-08-02 15:05:00|80.29|78.29|79.77|77.77|80.41|78.41|79.61|77.61|0
1627917000000|2021-08-02 15:10:00|79.69|77.69|80.01|78.01|80.25|78.25|79.45|77.45|0
1627917300000|2021-08-02 15:15:00|80.09|78.09|80.32|78.32|80.56|78.56|79.93|77.93|0
1627917600000|2021-08-02 15:20:00|80.4|78.4|79.92|77.92|80.72|78.72|79.68|77.68|0
1627917900000|2021-08-02 15:25:00|79.84|77.84|80|78|80.24|78.24|79.68|77.68|0
1627918200000|2021-08-02 15:30:00|79.92|77.92|80.07|78.07|80.63|78.63|79.68|77.68|0
1627918500000|2021-08-02 15:35:00|80.15|78.15|81.11|79.11|81.19|79.19|79.91|77.91|0
1627918800000|2021-08-02 15:40:00|81.03|79.03|81.27|79.27|81.43|79.43|80.79|78.79|0
1627919100000|2021-08-02 15:45:00|81.19|79.19|81.51|79.51|81.51|79.51|80.87|78.87|0
1627919400000|2021-08-02 15:50:00|81.43|79.43|82.48|80.48|82.97|80.97|81.43|79.43|0
1627919700000|2021-08-02 15:55:00|82.31|80.31|86.16|84.16|86.24|84.24|82|80|0
1627920000000|2021-08-02 16:00:00|86.24|84.24|86.74|84.74|87.75|85.75|86.24|84.24|0
1627920300000|2021-08-02 16:05:00|86.83|84.83|88.09|86.09|88.26|86.26|86.74|84.74|0
1627920600000|2021-08-02 16:10:00|88|86|86.9|84.9|88.26|86.26|86.65|84.65|0
1627920900000|2021-08-02 16:15:00|86.99|84.99|86.82|84.82|87.16|85.16|86.65|84.65|0
1627921200000|2021-08-02 16:20:00|86.9|84.9|87.4|85.4|87.91|85.91|86.73|84.73|0
1627921500000|2021-08-02 16:25:00|87.32|85.32|87.06|85.06|87.82|85.82|86.89|84.89|0
1627921800000|2021-08-02 16:30:00|87.23|85.23|85.72|83.72|87.48|85.48|85.56|83.56|0
1627922100000|2021-08-02 16:35:00|85.56|83.56|85.3|83.3|85.89|83.89|85.14|83.14|0
1627922400000|2021-08-02 16:40:00|85.39|83.39|85.47|83.47|85.88|83.88|85.05|83.05|0
1627922700000|2021-08-02 16:45:00|85.55|83.55|86.05|84.05|86.55|84.55|85.55|83.55|0
1627923000000|2021-08-02 16:50:00|86.13|84.13|86.25|84.25|86.46|84.46|85.71|83.71|0
1627923300000|2021-08-02 16:55:00|86.21|84.21|86.57|84.57|87.32|85.32|86.21|84.21|0
1627923600000|2021-08-02 17:00:00|86.48|84.48|86.56|84.56|86.9|84.9|85.98|83.98|0
1627923900000|2021-08-02 17:05:00|86.52|84.52|86.31|84.31|86.81|84.81|86.06|84.06|0
1627924200000|2021-08-02 17:10:00|86.44|84.44|85.89|83.89|86.48|84.48|85.48|83.48|0
1627924500000|2021-08-02 17:15:00|85.93|83.93|85.55|83.55|86.39|84.39|85.22|83.22|0
1627924800000|2021-08-02 17:20:00|85.47|83.47|85.47|83.47|85.72|83.72|85.39|83.39|0
1627925100000|2021-08-02 17:25:00|85.55|83.55|86.21|84.21|86.42|84.42|85.47|83.47|0
1627925400000|2021-08-02 17:30:00|86.3|84.3|86.34|84.34|87.05|85.05|85.96|83.96|0
1627925700000|2021-08-02 17:35:00|86.29|84.29|87.38|85.38|87.38|85.38|86.29|84.29|0
1627926000000|2021-08-02 17:40:00|87.29|85.29|87.63|85.63|87.63|85.63|86.79|84.79|0
1627926300000|2021-08-02 17:45:00|87.54|85.54|87.79|85.79|88.3|86.3|87.46|85.46|0
1627926600000|2021-08-02 17:50:00|87.88|85.88|87.79|85.79|88.73|86.73|87.79|85.79|0
1627926900000|2021-08-02 17:55:00|87.87|85.87|87.45|85.45|87.87|85.87|87.11|85.11|0
1627927200000|2021-08-02 18:00:00|87.53|85.53|87.87|85.87|87.95|85.95|87.28|85.28|0
1627927500000|2021-08-02 18:05:00|87.78|85.78|87|85|87.78|85.78|86.77|84.77|0
1627927800000|2021-08-02 18:10:00|86.92|84.92|85.99|83.99|86.92|84.92|85.83|83.83|0
1627928100000|2021-08-02 18:15:00|85.91|83.91|85.74|83.74|86.16|84.16|85.74|83.74|0
1627928400000|2021-08-02 18:20:00|85.82|83.82|86.74|84.74|86.74|84.74|85.74|83.74|0
1627928700000|2021-08-02 18:25:00|86.82|84.82|86.57|84.57|87.07|85.07|86.48|84.48|0
1627929000000|2021-08-02 18:30:00|86.65|84.65|86.4|84.4|86.99|84.99|86.15|84.15|0
1627929300000|2021-08-02 18:35:00|86.31|84.31|86.14|84.14|86.56|84.56|85.98|83.98|0
1627929600000|2021-08-02 18:40:00|86.06|84.06|86.31|84.31|86.73|84.73|85.98|83.98|0
1627929900000|2021-08-02 18:45:00|86.22|84.22|85.59|83.59|86.72|84.72|85.42|83.42|0
1627930200000|2021-08-02 18:50:00|85.5|83.5|85.58|83.58|85.75|83.75|85.08|83.08|0
1627930500000|2021-08-02 18:55:00|85.5|83.5|85.58|83.58|85.83|83.83|85.33|83.33|0
1627930800000|2021-08-02 19:00:00|85.66|83.66|85.49|83.49|86.08|84.08|85.2|83.2|0
1627931100000|2021-08-02 19:05:00|85.58|83.58|86.54|84.54|86.58|84.58|85.41|83.41|0
1627931400000|2021-08-02 19:10:00|86.41|84.41|86.74|84.74|86.83|84.83|86.07|84.07|0
1627931700000|2021-08-02 19:15:00|86.83|84.83|86.57|84.57|86.83|84.83|86.24|84.24|0
1627932000000|2021-08-02 19:20:00|86.49|84.49|87.33|85.33|87.37|85.37|86.49|84.49|0
1627932300000|2021-08-02 19:25:00|87.41|85.41|87.75|85.75|87.92|85.92|87.33|85.33|0
1627932600000|2021-08-02 19:30:00|87.66|85.66|88.55|86.55|89.44|87.44|86.39|84.39|0
1627932900000|2021-08-02 19:35:00|88.46|86.46|89.4|87.4|89.49|87.49|88.38|86.38|0
1627933200000|2021-08-02 19:40:00|89.57|87.57|90.26|88.26|90.26|88.26|89.19|87.19|0
1627933500000|2021-08-02 19:45:00|90.34|88.34|90.95|88.95|91.12|89.12|90.08|88.08|0
1627933800000|2021-08-02 19:50:00|90.86|88.86|91.54|89.54|91.54|89.54|89.56|87.56|0
1627934100000|2021-08-02 19:55:00|91.45|89.45|91.02|89.02|91.98|89.98|91.02|89.02|0
1627934400000|2021-08-02 20:00:00|90.93|88.93|90.67|88.67|90.93|88.93|90.15|88.15|0
1627934700000|2021-08-02 20:05:00|90.58|88.58|90.4|88.4|90.67|88.67|90.15|88.15|0
1627935000000|2021-08-02 20:10:00|90.32|88.32|89.89|87.89|90.32|88.32|89.72|87.72|0
1627935300000|2021-08-02 20:15:00|90.09|87.69|90.17|87.77|90.17|87.77|90.08|87.68|0
1627935600000|2021-08-02 20:20:00|90.08|87.68|90.16|87.76|90.17|87.77|90|87.6|0
1627935900000|2021-08-02 20:25:00|90.08|87.68|90.08|87.68|90.08|87.68|90.08|87.68|0
1627936200000|2021-08-02 20:30:00|90.16|87.76|90.16|87.76|90.16|87.76|90.07|87.67|0
1627936800000|2021-08-02 20:40:00|90.15|87.75|90.15|87.75|90.15|87.75|90.15|87.75|0
1627937100000|2021-08-02 20:45:00|90.07|87.67|90.06|87.66|90.07|87.67|89.89|87.49|0
1627937400000|2021-08-02 20:50:00|89.98|87.58|89.89|87.49|89.98|87.58|89.89|87.49|0
1627937700000|2021-08-02 20:55:00|89.97|87.57|89.93|87.53|90.02|87.62|89.93|87.53|0
1627938000000|2021-08-02 21:00:00|89.97|87.57|90|87.6|90.03|87.63|89.88|87.48|0
1627938300000|2021-08-02 21:05:00|89.99|87.59|89.99|87.59|90|87.6|89.99|87.59|0
1627938600000|2021-08-02 21:10:00|90.05|87.65|90.01|87.61|90.07|87.67|90.01|87.61|0
1627938900000|2021-08-02 21:15:00|90.03|87.63|90.04|87.64|90.08|87.68|90.02|87.62|0
1627939200000|2021-08-02 21:20:00|90.09|87.69|90.18|87.78|90.18|87.78|90.07|87.67|0
1627939500000|2021-08-02 21:25:00|90.22|87.82|90.09|87.69|90.22|87.82|90.09|87.69|0
1627939800000|2021-08-02 21:30:00|90.05|87.65|90.01|87.61|90.12|87.72|89.96|87.56|0
1627940100000|2021-08-02 21:35:00|90.02|87.62|89.97|87.57|90.02|87.62|89.97|87.57|0
1627940400000|2021-08-02 21:40:00|90.01|87.61|90.03|87.63|90.05|87.65|89.86|87.46|0
1627940700000|2021-08-02 21:45:00|90.04|87.64|89.92|87.52|90.11|87.71|89.92|87.52|0
1627941000000|2021-08-02 21:50:00|90|87.6|89.95|87.55|90|87.6|89.95|87.55|0
1627941300000|2021-08-02 21:55:00|89.92|87.52|90.03|87.63|90.03|87.63|89.92|87.52|0
1627941600000|2021-08-02 22:00:00|89.81|87.41|90.19|87.79|90.19|87.79|89.76|87.36|0
1627941900000|2021-08-02 22:05:00|90.1|87.7|89.75|87.35|90.19|87.79|89.67|87.27|0
1627942200000|2021-08-02 22:10:00|89.67|87.27|89.67|87.27|89.67|87.27|89.58|87.18|0
1627942500000|2021-08-02 22:15:00|89.62|87.22|89.66|87.26|89.79|87.39|89.58|87.18|0
1627942800000|2021-08-02 22:20:00|89.58|87.18|89.66|87.26|89.66|87.26|89.57|87.17|0
1627943100000|2021-08-02 22:25:00|89.57|87.17|90.04|87.64|90.08|87.68|89.57|87.17|0
1627943400000|2021-08-02 22:30:00|89.83|87.43|89.4|87|89.83|87.43|89.4|87|0
1627943700000|2021-08-02 22:35:00|89.31|86.91|89.56|87.16|89.57|87.17|89.31|86.91|0
1627944000000|2021-08-02 22:40:00|89.48|87.08|89.26|86.86|89.48|87.08|89.22|86.82|0
1627944300000|2021-08-02 22:45:00|89.22|86.82|88.62|86.22|89.22|86.82|88.45|86.05|0
1627944600000|2021-08-02 22:50:00|88.71|86.31|88.62|86.22|88.71|86.31|88.45|86.05|0
1627944900000|2021-08-02 22:55:00|88.7|86.3|88.87|86.47|88.95|86.55|88.62|86.22|0
1627945200000|2021-08-02 23:00:00|88.78|86.38|88.95|86.55|88.95|86.55|88.7|86.3|0
1627945500000|2021-08-02 23:05:00|88.99|86.59|89.03|86.63|89.21|86.81|88.95|86.55|0
1627945800000|2021-08-02 23:10:00|88.95|86.55|88.86|86.46|89.03|86.63|88.86|86.46|0
1627946100000|2021-08-02 23:15:00|88.94|86.54|88.86|86.46|89.03|86.63|88.86|86.46|0
1627946400000|2021-08-02 23:20:00|88.94|86.54|88.77|86.37|89.03|86.63|88.77|86.37|0
1627946700000|2021-08-02 23:25:00|88.85|86.45|89.02|86.62|89.11|86.71|88.81|86.41|0
1627947000000|2021-08-02 23:30:00|88.93|86.53|88.81|86.41|89.1|86.7|88.68|86.28|0
1627947300000|2021-08-02 23:35:00|88.85|86.45|89.27|86.87|89.27|86.87|88.68|86.28|0
1627947600000|2021-08-02 23:40:00|89.23|86.83|89.69|87.29|89.87|87.47|89.14|86.74|0
1627947900000|2021-08-02 23:45:00|89.74|87.34|89.52|87.12|89.78|87.38|89.26|86.86|0
1627948200000|2021-08-02 23:50:00|89.6|87.2|89|86.6|89.6|87.2|88.92|86.52|0
1627948500000|2021-08-02 23:55:00|89.05|86.65|88.92|86.52|89.09|86.69|88.83|86.43|0
1627948800000|2021-08-03 00:00:00|89|86.6|87.56|85.16|89|86.6|87.56|85.16|0
1627949100000|2021-08-03 00:05:00|87.47|85.07|87.72|85.32|87.81|85.41|87.39|84.99|0
1627949400000|2021-08-03 00:10:00|87.64|85.24|87.38|84.98|87.72|85.32|87.22|84.82|0
1627949700000|2021-08-03 00:15:00|87.3|84.9|87.55|85.15|87.55|85.15|87.22|84.82|0
1627950000000|2021-08-03 00:20:00|87.47|85.07|87.29|84.89|87.55|85.15|86.79|84.39|0
1627950300000|2021-08-03 00:25:00|87.21|84.81|87.04|84.64|87.29|84.89|86.54|84.14|0
1627950600000|2021-08-03 00:30:00|87.08|84.68|87.12|84.72|87.21|84.81|86.95|84.55|0
1627950900000|2021-08-03 00:35:00|87.04|84.64|87.03|84.63|87.12|84.72|86.87|84.47|0
1627951200000|2021-08-03 00:40:00|86.95|84.55|87.45|85.05|87.45|85.05|86.95|84.55|0
1627951500000|2021-08-03 00:45:00|87.37|84.97|87.45|85.05|87.45|85.05|87.2|84.8|0
1627951800000|2021-08-03 00:50:00|87.53|85.13|87.36|84.96|87.61|85.21|87.19|84.79|0
1627952100000|2021-08-03 00:55:00|87.44|85.04|87.44|85.04|87.44|85.04|87.32|84.92|0
1627952400000|2021-08-03 01:00:00|87.36|84.96|87.44|85.04|87.44|85.04|87.23|84.83|0
1627952700000|2021-08-03 01:05:00|87.52|85.12|87.43|85.03|87.6|85.2|87.35|84.95|0
1627953000000|2021-08-03 01:10:00|87.52|85.12|88.02|85.62|88.11|85.71|87.43|85.03|0
1627953300000|2021-08-03 01:15:00|88.1|85.7|88.44|86.04|88.95|86.55|88.02|85.62|0
1627953600000|2021-08-03 01:20:00|88.36|85.96|88.44|86.04|88.52|86.12|88.18|85.78|0
1627953900000|2021-08-03 01:25:00|88.52|86.12|88.52|86.12|88.86|86.46|88.35|85.95|0
1627954200000|2021-08-03 01:30:00|88.43|86.03|89.28|86.88|89.45|87.05|88.43|86.03|0
1627954500000|2021-08-03 01:35:00|89.37|86.97|89.02|86.62|89.37|86.97|88.68|86.28|0
1627954800000|2021-08-03 01:40:00|88.94|86.54|89.45|87.05|90.05|87.65|88.94|86.54|0
1627955100000|2021-08-03 01:45:00|89.53|87.13|89.27|86.87|89.7|87.3|89.1|86.7|0
1627955400000|2021-08-03 01:50:00|89.36|86.96|89.44|87.04|89.61|87.21|89.18|86.78|0
1627955700000|2021-08-03 01:55:00|89.52|87.12|89.35|86.95|89.61|87.21|89.27|86.87|0
1627956000000|2021-08-03 02:00:00|89.44|87.04|90.29|87.89|90.55|88.15|89.35|86.95|0
1627956300000|2021-08-03 02:05:00|90.38|87.98|89.34|86.94|90.38|87.98|89.34|86.94|0
1627956600000|2021-08-03 02:10:00|89.43|87.03|89.68|87.28|89.77|87.37|89.34|86.94|0
1627956900000|2021-08-03 02:15:00|89.77|87.37|89.85|87.45|90.02|87.62|89.34|86.94|0
1627957200000|2021-08-03 02:20:00|89.9|87.5|89.76|87.36|89.94|87.54|89.59|87.19|0
1627957500000|2021-08-03 02:25:00|89.85|87.45|89.67|87.27|90.02|87.62|89.42|87.02|0
1627957800000|2021-08-03 02:30:00|89.76|87.36|89.58|87.18|90.1|87.7|89.41|87.01|0
1627958100000|2021-08-03 02:35:00|89.54|87.14|89.84|87.44|90.01|87.61|89.41|87.01|0
1627958400000|2021-08-03 02:40:00|89.75|87.35|89.71|87.31|90.09|87.69|89.66|87.26|0
1627958700000|2021-08-03 02:45:00|89.75|87.35|89.66|87.26|89.92|87.52|89.4|87|0
1627959000000|2021-08-03 02:50:00|89.57|87.17|89.49|87.09|89.66|87.26|89.49|87.09|0
1627959300000|2021-08-03 02:55:00|89.57|87.17|89.57|87.17|89.74|87.34|89.4|87|0
1627959600000|2021-08-03 03:00:00|89.65|87.25|89.05|86.65|89.74|87.34|89.05|86.65|0
1627959900000|2021-08-03 03:05:00|89.14|86.74|88.45|86.05|89.14|86.74|88.45|86.05|0
1627960200000|2021-08-03 03:10:00|88.37|85.97|88.03|85.63|88.62|86.22|88.03|85.63|0
1627960500000|2021-08-03 03:15:00|88.11|85.71|88.28|85.88|88.36|85.96|88.03|85.63|0
1627960800000|2021-08-03 03:20:00|88.24|85.84|88.28|85.88|88.36|85.96|88.02|85.62|0
1627961100000|2021-08-03 03:25:00|88.23|85.83|88.36|85.96|88.36|85.96|87.94|85.54|0
1627961400000|2021-08-03 03:30:00|88.27|85.87|88.1|85.7|88.36|85.96|87.93|85.53|0
1627961700000|2021-08-03 03:35:00|88.18|85.78|88.1|85.7|88.35|85.95|88.1|85.7|0
1627962000000|2021-08-03 03:40:00|88.18|85.78|88.26|85.86|88.35|85.95|88.18|85.78|0
1627962300000|2021-08-03 03:45:00|88.18|85.78|88.26|85.86|88.26|85.86|88.01|85.61|0
1627962600000|2021-08-03 03:50:00|88.17|85.77|88.34|85.94|88.34|85.94|88.17|85.77|0
1627962900000|2021-08-03 03:55:00|88.38|85.98|88.51|86.11|88.72|86.32|88.38|85.98|0
1627963200000|2021-08-03 04:00:00|88.59|86.19|88.67|86.27|88.81|86.41|88.59|86.19|0
1627963500000|2021-08-03 04:05:00|88.76|86.36|88.5|86.1|88.84|86.44|88.42|86.02|0
1627963800000|2021-08-03 04:10:00|88.54|86.14|88.67|86.27|88.84|86.44|88.5|86.1|0
1627964100000|2021-08-03 04:15:00|88.75|86.35|88.32|85.92|88.75|86.35|88.32|85.92|0
1627964400000|2021-08-03 04:20:00|88.37|85.97|88.75|86.35|88.75|86.35|88.32|85.92|0
1627964700000|2021-08-03 04:25:00|88.66|86.26|88.83|86.43|88.83|86.43|88.57|86.17|0
1627965000000|2021-08-03 04:30:00|88.74|86.34|88.23|85.83|88.74|86.34|87.98|85.58|0
1627965300000|2021-08-03 04:35:00|88.19|85.79|88.23|85.83|88.23|85.83|88.1|85.7|0
1627965600000|2021-08-03 04:40:00|88.19|85.79|88.14|85.74|88.23|85.83|87.97|85.57|0
1627965900000|2021-08-03 04:45:00|88.1|85.7|88.22|85.82|88.22|85.82|87.97|85.57|0
1627966200000|2021-08-03 04:50:00|88.39|85.99|87.92|85.52|88.39|85.99|87.88|85.48|0
1627966500000|2021-08-03 04:55:00|87.96|85.56|87.96|85.56|88.05|85.65|87.88|85.48|0
1627966800000|2021-08-03 05:00:00|87.88|85.48|87.2|84.8|87.96|85.56|87.03|84.63|0
1627967100000|2021-08-03 05:05:00|87.28|84.88|87.03|84.63|87.41|85.01|86.78|84.38|0
1627967400000|2021-08-03 05:10:00|86.99|84.59|87.03|84.63|87.2|84.8|86.77|84.37|0
1627967700000|2021-08-03 05:15:00|87.07|84.67|87.32|84.92|87.53|85.13|86.94|84.54|0
1627968000000|2021-08-03 05:20:00|87.27|84.87|87.1|84.7|87.36|84.96|86.77|84.37|0
1627968300000|2021-08-03 05:25:00|87.02|84.62|86.93|84.53|87.19|84.79|86.93|84.53|0
1627968600000|2021-08-03 05:30:00|86.89|84.49|87.26|84.86|87.43|85.03|86.85|84.45|0
1627968900000|2021-08-03 05:35:00|87.18|84.78|87.35|84.95|87.43|85.03|87.01|84.61|0
1627969200000|2021-08-03 05:40:00|87.26|84.86|86.46|84.06|87.43|85.03|86.46|84.06|0
1627969500000|2021-08-03 05:45:00|86.37|83.97|86.16|83.76|86.37|83.97|86.12|83.72|0
1627969800000|2021-08-03 05:50:00|86.2|83.8|86.37|83.97|86.45|84.05|86.12|83.72|0
1627970100000|2021-08-03 05:55:00|86.41|84.01|86.36|83.96|86.62|84.22|86.28|83.88|0
1627970400000|2021-08-03 06:00:00|86.28|83.88|85.86|83.46|86.45|84.05|85.61|83.21|0
1627970700000|2021-08-03 06:05:00|85.94|83.54|85.77|83.37|86.03|83.63|85.61|83.21|0
1627971000000|2021-08-03 06:10:00|85.73|83.33|86.02|83.62|86.02|83.62|85.61|83.21|0
1627971300000|2021-08-03 06:15:00|85.94|83.54|86.27|83.87|86.31|83.91|85.93|83.53|0
1627971600000|2021-08-03 06:20:00|86.35|83.95|86.26|83.86|86.39|83.99|86.1|83.7|0
1627971900000|2021-08-03 06:25:00|86.31|83.91|86.51|84.11|86.68|84.28|86.31|83.91|0
1627972200000|2021-08-03 06:30:00|86.43|84.03|86.51|84.11|86.6|84.2|86.26|83.86|0
1627972500000|2021-08-03 06:35:00|86.43|84.03|86.51|84.11|86.55|84.15|86.34|83.94|0
1627972800000|2021-08-03 06:40:00|86.47|84.07|86.5|84.1|86.59|84.19|86.34|83.94|0
1627973100000|2021-08-03 06:45:00|86.42|84.02|85.91|83.51|86.42|84.02|85.83|83.43|0
1627973400000|2021-08-03 06:50:00|85.96|83.56|85.91|83.51|86|83.6|85.83|83.43|0
1627973700000|2021-08-03 06:55:00|85.83|83.43|85.99|83.59|86.24|83.84|85.66|83.26|0
1627974000000|2021-08-03 07:00:00|85.74|83.34|85.84|83.44|88.54|86.14|85.34|82.94|0
1627974300000|2021-08-03 07:05:00|85.72|83.72|85.97|83.97|86.06|84.06|85.14|83.14|0
1627974600000|2021-08-03 07:10:00|86.02|84.02|86.22|84.22|86.73|84.73|85.89|83.89|0
1627974900000|2021-08-03 07:15:00|86.14|84.14|85.17|83.17|86.14|84.14|85.05|83.05|0
1627975200000|2021-08-03 07:20:00|85.21|83.21|85.63|83.63|85.63|83.63|85.13|83.13|0
1627975500000|2021-08-03 07:25:00|85.54|83.54|85.37|83.37|85.88|83.88|85.04|83.04|0
1627975800000|2021-08-03 07:30:00|85.46|83.46|84.29|82.29|85.46|83.46|84.13|82.13|0
1627976100000|2021-08-03 07:35:00|84.21|82.21|84.37|82.37|84.54|82.54|83.88|81.88|0
1627976400000|2021-08-03 07:40:00|84.41|82.41|84.62|82.62|84.62|82.62|83.79|81.79|0
1627976700000|2021-08-03 07:45:00|84.58|82.58|84.2|82.2|84.78|82.78|84.12|82.12|0
1627977000000|2021-08-03 07:50:00|84.12|82.12|84.2|82.2|84.2|82.2|83.54|81.54|0
1627977300000|2021-08-03 07:55:00|84.11|82.11|84.52|82.52|84.52|82.52|84.11|82.11|0
1627977600000|2021-08-03 08:00:00|84.44|82.44|84.44|82.44|84.52|82.52|84.15|82.15|0
1627977900000|2021-08-03 08:05:00|84.48|82.48|84.56|82.56|84.6|82.6|84.19|82.19|0
1627978200000|2021-08-03 08:10:00|84.44|82.44|84.93|82.93|84.97|82.97|84.35|82.35|0
1627978500000|2021-08-03 08:15:00|84.89|82.89|84.93|82.93|85.01|83.01|84.76|82.76|0
1627978800000|2021-08-03 08:20:00|84.84|82.84|84.84|82.84|85.09|83.09|84.84|82.84|0
1627979100000|2021-08-03 08:25:00|84.92|82.92|84.92|82.92|85.09|83.09|84.76|82.76|0
1627979400000|2021-08-03 08:30:00|85|83|83.79|81.79|85.09|83.09|83.71|81.71|0
1627979700000|2021-08-03 08:35:00|83.83|81.83|84.03|82.03|84.04|82.04|83.71|81.71|0
1627980000000|2021-08-03 08:40:00|84.12|82.12|84.28|82.28|84.36|82.36|84.12|82.12|0
1627980300000|2021-08-03 08:45:00|84.2|82.2|83.86|81.86|84.2|82.2|83.78|81.78|0
1627980600000|2021-08-03 08:50:00|83.91|81.91|84.11|82.11|84.19|82.19|83.91|81.91|0
1627980900000|2021-08-03 08:55:00|84.07|82.07|83.44|81.44|84.11|82.11|83.44|81.44|0
1627981200000|2021-08-03 09:00:00|83.53|81.53|83.52|81.52|83.69|81.69|83.2|81.2|0
1627981500000|2021-08-03 09:05:00|83.61|81.61|83.85|81.85|83.93|81.93|83.52|81.52|0
1627981800000|2021-08-03 09:10:00|83.89|81.89|84.18|82.18|84.3|82.3|83.68|81.68|0
1627982100000|2021-08-03 09:15:00|84.34|82.34|84.42|82.42|84.43|82.43|84.09|82.09|0
1627982400000|2021-08-03 09:20:00|84.34|82.34|84.63|82.63|84.76|82.76|84.34|82.34|0
1627982700000|2021-08-03 09:25:00|84.59|82.59|84|82|84.59|82.59|84|82|0
1627983000000|2021-08-03 09:30:00|84.09|82.09|83.59|81.59|84.09|82.09|83.5|81.5|0
1627983300000|2021-08-03 09:35:00|83.5|81.5|83.09|81.09|83.67|81.67|83.01|81.01|0
1627983600000|2021-08-03 09:40:00|83.01|81.01|83.33|81.33|83.58|81.58|83.01|81.01|0
1627983900000|2021-08-03 09:45:00|83.29|81.29|83.82|81.82|83.83|81.83|83.25|81.25|0
1627984200000|2021-08-03 09:50:00|83.74|81.74|83.62|81.62|83.82|81.82|83.57|81.57|0
1627984500000|2021-08-03 09:55:00|83.66|81.66|83.41|81.41|83.66|81.66|83.24|81.24|0
1627984800000|2021-08-03 10:00:00|83.49|81.49|83.24|81.24|83.53|81.53|83.24|81.24|0
1627985100000|2021-08-03 10:05:00|83.16|81.16|83.15|81.15|83.32|81.32|83.15|81.15|0
1627985400000|2021-08-03 10:10:00|83.07|81.07|83.15|81.15|83.32|81.32|83.07|81.07|0
1627985700000|2021-08-03 10:15:00|83.23|81.23|83.11|81.11|83.23|81.23|82.82|80.82|0
1627986000000|2021-08-03 10:20:00|83.15|81.15|83.02|81.02|83.15|81.15|82.82|80.82|0
1627986300000|2021-08-03 10:25:00|82.98|80.98|83.22|81.22|83.22|81.22|82.9|80.9|0
1627986600000|2021-08-03 10:30:00|83.14|81.14|83.3|81.3|83.38|81.38|83.14|81.14|0
1627986900000|2021-08-03 10:35:00|83.22|81.22|82.81|80.81|83.22|81.22|82.81|80.81|0
1627987200000|2021-08-03 10:40:00|82.72|80.72|82.97|80.97|82.97|80.97|82.72|80.72|0
1627987500000|2021-08-03 10:45:00|82.88|80.88|83.09|81.09|83.29|81.29|82.88|80.88|0
1627987800000|2021-08-03 10:50:00|83.05|81.05|83.21|81.21|83.29|81.29|82.96|80.96|0
1627988100000|2021-08-03 10:55:00|83.12|81.12|82.88|80.88|83.12|81.12|82.88|80.88|0
1627988400000|2021-08-03 11:00:00|82.96|80.96|83.12|81.12|83.28|81.28|82.96|80.96|0
1627988700000|2021-08-03 11:05:00|83.16|81.16|83.2|81.2|83.28|81.28|83.12|81.12|0
1627989000000|2021-08-03 11:10:00|83.28|81.28|83.52|81.52|83.52|81.52|83.11|81.11|0
1627989300000|2021-08-03 11:15:00|83.44|81.44|83.77|81.77|83.85|81.85|83.44|81.44|0
1627989600000|2021-08-03 11:20:00|83.85|81.85|83.68|81.68|83.85|81.85|83.52|81.52|0
1627989900000|2021-08-03 11:25:00|83.6|81.6|83.43|81.43|83.6|81.6|83.27|81.27|0
1627990200000|2021-08-03 11:30:00|83.35|81.35|83.51|81.51|83.51|81.51|83.27|81.27|0
1627990500000|2021-08-03 11:35:00|83.43|81.43|83.51|81.51|83.51|81.51|83.35|81.35|0
1627990800000|2021-08-03 11:40:00|83.59|81.59|83.14|81.14|83.59|81.59|83.09|81.09|0
1627991100000|2021-08-03 11:45:00|83.09|81.09|83.17|81.17|83.18|81.18|83.01|81.01|0
1627991400000|2021-08-03 11:50:00|83.09|81.09|83.09|81.09|83.13|81.13|83.09|81.09|0
1627991700000|2021-08-03 11:55:00|83.01|81.01|83.08|81.08|83.17|81.17|83|81|0
1627992000000|2021-08-03 12:00:00|83.17|81.17|83.33|81.33|83.33|81.33|83|81|0
1627992300000|2021-08-03 12:05:00|83.25|81.25|83.74|81.74|83.82|81.82|83.25|81.25|0
1627992600000|2021-08-03 12:10:00|83.82|81.82|84.07|82.07|84.15|82.15|83.65|81.65|0
1627992900000|2021-08-03 12:15:00|84.06|82.06|85.15|83.15|85.15|83.15|83.9|81.9|0
1627993200000|2021-08-03 12:20:00|85.23|83.23|86.24|84.24|86.4|84.4|85.06|83.06|0
1627993500000|2021-08-03 12:25:00|86.15|84.15|86.23|84.23|86.32|84.32|85.64|83.64|0
1627993800000|2021-08-03 12:30:00|86.32|84.32|85.47|83.47|86.32|84.32|85.47|83.47|0
1627994100000|2021-08-03 12:35:00|85.55|83.55|85.97|83.97|86.06|84.06|85.55|83.55|0
1627994400000|2021-08-03 12:40:00|85.89|83.89|85.63|83.63|85.97|83.97|85.47|83.47|0
1627994700000|2021-08-03 12:45:00|85.72|83.72|85.88|83.88|85.97|83.97|85.51|83.51|0
1627995000000|2021-08-03 12:50:00|85.8|83.8|85.21|83.21|85.8|83.8|85.21|83.21|0
1627995300000|2021-08-03 12:55:00|85.29|83.29|84.54|82.54|85.29|83.29|84.54|82.54|0
1627995600000|2021-08-03 13:00:00|84.62|82.62|84.99|82.99|85.12|83.12|84.54|82.54|0
1627995900000|2021-08-03 13:05:00|84.95|82.95|85.95|83.95|85.95|83.95|84.95|82.95|0
1627996200000|2021-08-03 13:10:00|85.87|83.87|85.7|83.7|85.95|83.95|85.53|83.53|0
1627996500000|2021-08-03 13:15:00|85.78|83.78|85.95|83.95|86.12|84.12|85.7|83.7|0
1627996800000|2021-08-03 13:20:00|85.86|83.86|85.36|83.36|85.95|83.95|85.36|83.36|0
1627997100000|2021-08-03 13:25:00|85.27|83.27|85.52|83.52|85.69|83.69|85.19|83.19|0
1627997400000|2021-08-03 13:30:00|85.44|83.44|86.53|84.53|87.3|85.3|84.68|82.68|0
1627997700000|2021-08-03 13:35:00|86.4|84.4|87.29|85.29|87.81|85.81|86.36|84.36|0
1627998000000|2021-08-03 13:40:00|87.38|85.38|88.58|86.58|88.84|86.84|87.03|85.03|0
1627998300000|2021-08-03 13:45:00|88.49|86.49|91.29|89.29|91.29|89.29|86.23|84.23|0
1627998600000|2021-08-03 13:50:00|91.46|89.46|93.08|91.08|93.08|91.08|91.11|89.11|0
1627998900000|2021-08-03 13:55:00|93.35|91.35|94.1|92.1|94.42|92.42|92.99|90.99|0
1627999200000|2021-08-03 14:00:00|94.06|92.06|92.54|90.54|94.15|92.15|91.84|89.84|0
1627999500000|2021-08-03 14:05:00|92.63|90.63|94.5|92.5|94.68|92.68|92.28|90.28|0
1627999800000|2021-08-03 14:10:00|94.59|92.59|94.52|92.52|95.15|93.15|93.78|91.78|0
1628000100000|2021-08-03 14:15:00|94.66|92.66|91.25|89.25|94.97|92.97|91.25|89.25|0
1628000400000|2021-08-03 14:20:00|91.34|89.34|88.02|86.02|93.16|91.16|87.94|85.94|0
1628000700000|2021-08-03 14:25:00|88.11|86.11|88.53|86.53|88.71|86.71|88.02|86.02|0
1628001000000|2021-08-03 14:30:00|88.45|86.45|90.78|88.78|90.87|88.87|88.45|86.45|0
1628001300000|2021-08-03 14:35:00|90.69|88.69|89.56|87.56|91.3|89.3|89.21|87.21|0
1628001600000|2021-08-03 14:40:00|89.73|87.73|89.82|87.82|90.08|88.08|88.52|86.52|0
1628001900000|2021-08-03 14:45:00|89.56|87.56|88.18|86.18|90.77|88.77|88|86|0
1628002200000|2021-08-03 14:50:00|88|86|89.79|87.79|89.79|87.79|87.41|85.41|0
1628002500000|2021-08-03 14:55:00|89.7|87.7|90.39|88.39|90.65|88.65|89.27|87.27|0
1628002800000|2021-08-03 15:00:00|90.65|88.65|90.47|88.47|90.65|88.65|89.01|87.01|0
1628003100000|2021-08-03 15:05:00|90.21|88.21|90.04|88.04|91.17|89.17|89.52|87.52|0
1628003400000|2021-08-03 15:10:00|90.21|88.21|90.55|88.55|90.82|88.82|89.52|87.52|0
1628003700000|2021-08-03 15:15:00|90.29|88.29|91.6|89.6|91.69|89.69|89.95|87.95|0
1628004000000|2021-08-03 15:20:00|91.51|89.51|91.45|89.45|91.72|89.72|90.18|88.18|0
1628004300000|2021-08-03 15:25:00|91.37|89.37|89.76|87.76|92.24|90.24|89.72|87.72|0
1628004600000|2021-08-03 15:30:00|89.72|87.72|88.17|86.17|89.76|87.76|87.83|85.83|0
1628004900000|2021-08-03 15:35:00|88.09|86.09|87.92|85.92|88.43|86.43|87.66|85.66|0
1628005200000|2021-08-03 15:40:00|87.83|85.83|80.03|78.03|88.56|86.56|79.87|77.87|0
1628005500000|2021-08-03 15:45:00|80.36|78.36|82.72|80.72|82.96|80.96|80.27|78.27|0
1628005800000|2021-08-03 15:50:00|82.55|80.55|82.63|80.63|82.88|80.88|81.9|79.9|0
1628006100000|2021-08-03 15:55:00|82.47|80.47|81.9|79.9|82.47|80.47|81.58|79.58|0
1628006400000|2021-08-03 16:00:00|81.82|79.82|81.65|79.65|82.06|80.06|81.49|79.49|0
1628006700000|2021-08-03 16:05:00|81.61|79.61|82.38|80.38|82.38|80.38|81.61|79.61|0
1628007000000|2021-08-03 16:10:00|82.46|80.46|82.78|80.78|82.78|80.78|82.3|80.3|0
1628007300000|2021-08-03 16:15:00|82.7|80.7|83.6|81.6|83.68|81.68|82.21|80.21|0
1628007600000|2021-08-03 16:20:00|83.68|81.68|83.76|81.76|83.76|81.76|83.11|81.11|0
1628007900000|2021-08-03 16:25:00|83.84|81.84|83.35|81.35|83.93|81.93|83.35|81.35|0
1628008200000|2021-08-03 16:30:00|83.43|81.43|82.61|80.61|83.67|81.67|82.61|80.61|0
1628008500000|2021-08-03 16:35:00|82.53|80.53|82.04|80.04|82.61|80.61|81.96|79.96|0
1628008800000|2021-08-03 16:40:00|82|80|82.28|80.28|82.44|80.44|81.79|79.79|0
1628009100000|2021-08-03 16:45:00|82.19|80.19|82.35|80.35|82.44|80.44|82.03|80.03|0
1628009400000|2021-08-03 16:50:00|82.31|80.31|82.43|80.43|82.76|80.76|82.31|80.31|0
1628009700000|2021-08-03 16:55:00|82.35|80.35|81.62|79.62|82.35|80.35|81.62|79.62|0
1628010000000|2021-08-03 17:00:00|81.54|79.54|80.73|78.73|81.62|79.62|80.57|78.57|0
1628010300000|2021-08-03 17:05:00|80.65|78.65|80.25|78.25|80.65|78.65|80.01|78.01|0
1628010600000|2021-08-03 17:10:00|80.17|78.17|80.24|78.24|80.81|78.81|80.17|78.17|0
1628010900000|2021-08-03 17:15:00|80.21|78.21|80.48|78.48|80.48|78.48|80.08|78.08|0
1628011200000|2021-08-03 17:20:00|80.4|78.4|80.64|78.64|80.84|78.84|80.24|78.24|0
1628011500000|2021-08-03 17:25:00|80.72|78.72|80.63|78.63|80.88|78.88|80.48|78.48|0
1628011800000|2021-08-03 17:30:00|80.55|78.55|80.23|78.23|80.71|78.71|80.07|78.07|0
1628012100000|2021-08-03 17:35:00|80.31|78.31|80.79|78.79|80.95|78.95|80.23|78.23|0
1628012400000|2021-08-03 17:40:00|80.71|78.71|80.95|78.95|80.95|78.95|80.55|78.55|0
1628012700000|2021-08-03 17:45:00|81.03|79.03|80.62|78.62|81.03|79.03|80.54|78.54|0
1628013000000|2021-08-03 17:50:00|80.54|78.54|80.22|78.22|80.62|78.62|80.14|78.14|0
1628013300000|2021-08-03 17:55:00|80.14|78.14|80.3|78.3|80.38|78.38|80.06|78.06|0
1628013600000|2021-08-03 18:00:00|80.22|78.22|80.45|78.45|81.26|79.26|79.98|77.98|0
1628013900000|2021-08-03 18:05:00|80.53|78.53|79.97|77.97|80.69|78.69|79.89|77.89|0
1628014200000|2021-08-03 18:10:00|79.93|77.93|79.49|77.49|79.97|77.97|78.86|76.86|0
1628014500000|2021-08-03 18:15:00|79.57|77.57|79.25|77.25|79.65|77.65|79.09|77.09|0
1628014800000|2021-08-03 18:20:00|79.29|77.29|79.64|77.64|79.72|77.72|79.17|77.17|0
1628015100000|2021-08-03 18:25:00|79.57|77.57|79.29|77.29|79.64|77.64|79.09|77.09|0
1628015400000|2021-08-03 18:30:00|79.25|77.25|79.48|77.48|79.56|77.56|79.01|77.01|0
1628015700000|2021-08-03 18:35:00|79.4|77.4|79.32|77.32|79.6|77.6|79.24|77.24|0
1628016000000|2021-08-03 18:40:00|79.24|77.24|79.74|77.74|81.3|79.3|79.2|77.2|0
1628016300000|2021-08-03 18:45:00|79.66|77.66|81.01|79.01|81.01|79.01|79.66|77.66|0
1628016600000|2021-08-03 18:50:00|80.77|78.77|80.52|78.52|80.77|78.77|80.29|78.29|0
1628016900000|2021-08-03 18:55:00|80.44|78.44|80.04|78.04|80.44|78.44|79.73|77.73|0
1628017200000|2021-08-03 19:00:00|79.89|77.89|79.57|77.57|79.96|77.96|79.49|77.49|0
1628017500000|2021-08-03 19:05:00|79.65|77.65|79.09|77.09|79.72|77.72|78.62|76.62|0
1628017800000|2021-08-03 19:10:00|79.05|77.05|79.48|77.48|79.88|77.88|78.93|76.93|0
1628018100000|2021-08-03 19:15:00|79.4|77.4|79.08|77.08|79.4|77.4|78.77|76.77|0
1628018400000|2021-08-03 19:20:00|79.13|77.13|78.53|76.53|79.24|77.24|78.53|76.53|0
1628018700000|2021-08-03 19:25:00|78.46|76.46|78.76|76.76|78.77|76.77|78.45|76.45|0
1628019000000|2021-08-03 19:30:00|78.84|76.84|78.37|76.37|78.84|76.84|78.22|76.22|0
1628019300000|2021-08-03 19:35:00|78.45|76.45|78.84|76.84|78.92|76.92|78.25|76.25|0
1628019600000|2021-08-03 19:40:00|78.92|76.92|79.31|77.31|79.31|77.31|78.52|76.52|0
1628019900000|2021-08-03 19:45:00|79.38|77.38|79.14|77.14|79.46|77.46|78.91|76.91|0
1628020200000|2021-08-03 19:50:00|78.71|76.71|77.24|75.24|79.62|77.62|77.16|75.16|0
1628020500000|2021-08-03 19:55:00|77.32|75.32|76.31|74.31|77.55|75.55|76.31|74.31|0
1628020800000|2021-08-03 20:00:00|76.38|74.38|77.72|75.72|78.03|76.03|76.38|74.38|0
1628021100000|2021-08-03 20:05:00|77.79|75.79|78.1|76.1|78.11|76.11|77.33|75.33|0
1628021400000|2021-08-03 20:10:00|78.18|76.18|78.49|76.49|78.49|76.49|78.02|76.02|0
1628021700000|2021-08-03 20:15:00|78.46|76.06|78.14|75.74|78.46|76.06|77.99|75.59|0
1628022000000|2021-08-03 20:20:00|78.06|75.66|78.06|75.66|78.06|75.66|77.98|75.58|0
1628022300000|2021-08-03 20:25:00|78.14|75.74|78.06|75.66|78.14|75.74|78.06|75.66|0
1628022600000|2021-08-03 20:30:00|78.13|75.73|78.21|75.81|78.37|75.97|78.13|75.73|0
1628022900000|2021-08-03 20:35:00|78.13|75.73|78.05|75.65|78.13|75.73|77.94|75.54|0
1628023200000|2021-08-03 20:40:00|77.97|75.57|78.13|75.73|78.2|75.8|77.89|75.49|0
1628023500000|2021-08-03 20:45:00|78.09|75.69|78.75|76.35|78.75|76.35|77.89|75.49|0
1628023800000|2021-08-03 20:50:00|78.67|76.27|78.91|76.51|78.91|76.51|78.51|76.11|0
1628024100000|2021-08-03 20:55:00|78.83|76.43|78.79|76.39|78.87|76.47|78.59|76.19|0
1628024400000|2021-08-03 21:00:00|78.7|76.3|78.73|76.33|78.81|76.41|78.7|76.3|0
1628024700000|2021-08-03 21:05:00|78.7|76.3|78.72|76.32|78.74|76.34|78.7|76.3|0
1628025000000|2021-08-03 21:10:00|78.73|76.33|78.87|76.47|78.93|76.53|78.73|76.33|0
1628025300000|2021-08-03 21:15:00|78.86|76.46|78.79|76.39|78.87|76.47|78.77|76.37|0
1628025600000|2021-08-03 21:20:00|78.78|76.38|78.78|76.38|78.82|76.42|78.7|76.3|0
1628025900000|2021-08-03 21:25:00|78.79|76.39|78.77|76.37|78.79|76.39|78.73|76.33|0
1628026200000|2021-08-03 21:30:00|78.76|76.36|78.78|76.38|78.86|76.46|78.69|76.29|0
1628026500000|2021-08-03 21:35:00|78.77|76.37|78.81|76.41|78.81|76.41|78.77|76.37|0
1628026800000|2021-08-03 21:40:00|78.77|76.37|78.76|76.36|78.77|76.37|78.76|76.36|0
1628027100000|2021-08-03 21:45:00|78.72|76.32|78.76|76.36|78.77|76.37|78.71|76.31|0
1628027400000|2021-08-03 21:50:00|78.75|76.35|78.7|76.3|78.75|76.35|78.69|76.29|0
1628027700000|2021-08-03 21:55:00|78.69|76.29|78.66|76.26|78.7|76.3|78.64|76.24|0
1628028000000|2021-08-03 22:00:00|78.51|76.11|77.92|75.52|78.51|76.11|77.76|75.36|0
1628028300000|2021-08-03 22:05:00|77.84|75.44|78.31|75.91|78.31|75.91|77.84|75.44|0
1628028600000|2021-08-03 22:10:00|78.23|75.83|78.07|75.67|78.39|75.99|78.07|75.67|0
1628028900000|2021-08-03 22:15:00|78.23|75.83|78.19|75.79|78.31|75.91|78.15|75.75|0
1628029200000|2021-08-03 22:20:00|78.22|75.82|78.06|75.66|78.22|75.82|77.99|75.59|0
1628029500000|2021-08-03 22:25:00|78.14|75.74|77.98|75.58|78.14|75.74|77.9|75.5|0
1628029800000|2021-08-03 22:30:00|78.06|75.66|78.37|75.97|78.37|75.97|77.98|75.58|0
1628030100000|2021-08-03 22:35:00|78.29|75.89|78.45|76.05|78.53|76.13|78.21|75.81|0
1628030400000|2021-08-03 22:40:00|78.53|76.13|78.44|76.04|78.6|76.2|78.37|75.97|0
1628030700000|2021-08-03 22:45:00|78.37|75.97|78.28|75.88|78.37|75.97|78.21|75.81|0
1628031000000|2021-08-03 22:50:00|78.36|75.96|78.2|75.8|78.36|75.96|78.12|75.72|0
1628031300000|2021-08-03 22:55:00|78.28|75.88|78.36|75.96|78.36|75.96|78.2|75.8|0
1628031600000|2021-08-03 23:00:00|78.28|75.88|78.59|76.19|78.75|76.35|78.28|75.88|0
1628031900000|2021-08-03 23:05:00|78.51|76.11|78.9|76.5|78.98|76.58|78.51|76.11|0
1628032200000|2021-08-03 23:10:00|78.94|76.54|79.14|76.74|79.14|76.74|78.82|76.42|0
1628032500000|2021-08-03 23:15:00|79.1|76.7|78.82|76.42|79.1|76.7|78.74|76.34|0
1628032800000|2021-08-03 23:20:00|78.74|76.34|78.85|76.45|78.89|76.49|78.74|76.34|0
1628033100000|2021-08-03 23:25:00|78.81|76.41|78.97|76.57|78.97|76.57|78.73|76.33|0
1628033400000|2021-08-03 23:30:00|79.05|76.65|79.04|76.64|79.13|76.73|78.97|76.57|0
1628033700000|2021-08-03 23:35:00|78.96|76.56|78.8|76.4|79.04|76.64|78.73|76.33|0
1628034000000|2021-08-03 23:40:00|78.88|76.48|79.04|76.64|79.12|76.72|78.8|76.4|0
1628034300000|2021-08-03 23:45:00|78.96|76.56|78.88|76.48|79.08|76.68|78.88|76.48|0
1628034600000|2021-08-03 23:50:00|78.96|76.56|79.03|76.63|79.03|76.63|78.88|76.48|0
1628034900000|2021-08-03 23:55:00|78.95|76.55|78.87|76.47|79.03|76.63|78.87|76.47|0
1628035200000|2021-08-04 00:00:00|78.95|76.55|79.58|77.18|79.7|77.3|78.87|76.47|0
1628035500000|2021-08-04 00:05:00|79.66|77.26|79.42|77.02|79.66|77.26|79.26|76.86|0
1628035800000|2021-08-04 00:10:00|79.5|77.1|79.34|76.94|79.5|77.1|79.26|76.86|0
1628036100000|2021-08-04 00:15:00|79.26|76.86|78.86|76.46|79.41|77.01|78.86|76.46|0
1628036400000|2021-08-04 00:20:00|78.94|76.54|79.17|76.77|79.17|76.77|78.94|76.54|0
1628036700000|2021-08-04 00:25:00|79.09|76.69|78.77|76.37|79.25|76.85|78.69|76.29|0
1628037000000|2021-08-04 00:30:00|78.85|76.45|79.01|76.61|79.01|76.61|78.69|76.29|0
1628037300000|2021-08-04 00:35:00|79.09|76.69|78.85|76.45|79.09|76.69|78.61|76.21|0
1628037600000|2021-08-04 00:40:00|78.77|76.37|78.88|76.48|79|76.6|78.69|76.29|0
1628037900000|2021-08-04 00:45:00|78.92|76.52|79.08|76.68|79.16|76.76|78.84|76.44|0
1628038200000|2021-08-04 00:50:00|79.04|76.64|78.99|76.59|79.08|76.68|78.88|76.48|0
1628038500000|2021-08-04 00:55:00|78.92|76.52|78.91|76.51|79.07|76.67|78.83|76.43|0
1628038800000|2021-08-04 01:00:00|78.99|76.59|79.07|76.67|79.15|76.75|78.91|76.51|0
1628039100000|2021-08-04 01:05:00|79.15|76.75|78.83|76.43|79.19|76.79|78.83|76.43|0
1628039400000|2021-08-04 01:10:00|78.75|76.35|78.82|76.42|78.9|76.5|78.75|76.35|0
1628039700000|2021-08-04 01:15:00|78.75|76.35|78.27|75.87|78.82|76.42|78.19|75.79|0
1628040000000|2021-08-04 01:20:00|78.35|75.95|78.11|75.71|78.43|76.03|78.11|75.71|0
1628040300000|2021-08-04 01:25:00|78.19|75.79|78.34|75.94|78.34|75.94|78.11|75.71|0
1628040600000|2021-08-04 01:30:00|78.42|76.02|78.54|76.14|78.66|76.26|78.3|75.9|0
1628040900000|2021-08-04 01:35:00|78.5|76.1|78.73|76.33|78.97|76.57|78.5|76.1|0
1628041200000|2021-08-04 01:40:00|78.81|76.41|79.12|76.72|79.28|76.88|78.73|76.33|0
1628041500000|2021-08-04 01:45:00|79.04|76.64|78.33|75.93|79.04|76.64|78.33|75.93|0
1628041800000|2021-08-04 01:50:00|78.41|76.01|77.86|75.46|78.41|76.01|77.78|75.38|0
1628042100000|2021-08-04 01:55:00|77.78|75.38|77.78|75.38|77.93|75.53|77.7|75.3|0
1628042400000|2021-08-04 02:00:00|77.82|75.42|78.01|75.61|78.01|75.61|77.77|75.37|0
1628042700000|2021-08-04 02:05:00|77.97|75.57|77.93|75.53|78.01|75.61|77.77|75.37|0
1628043000000|2021-08-04 02:10:00|77.85|75.45|78|75.6|78.08|75.68|77.77|75.37|0
1628043300000|2021-08-04 02:15:00|77.92|75.52|78|75.6|78.08|75.68|77.84|75.44|0
1628043600000|2021-08-04 02:20:00|77.96|75.56|78.15|75.75|78.15|75.75|77.92|75.52|0
1628043900000|2021-08-04 02:25:00|78.07|75.67|78.07|75.67|78.07|75.67|77.84|75.44|0
1628044200000|2021-08-04 02:30:00|77.99|75.59|78.07|75.67|78.15|75.75|77.99|75.59|0
1628044500000|2021-08-04 02:35:00|77.99|75.59|77.91|75.51|78.07|75.67|77.83|75.43|0
1628044800000|2021-08-04 02:40:00|77.83|75.43|77.98|75.58|78.02|75.62|77.75|75.35|0
1628045100000|2021-08-04 02:45:00|77.9|75.5|78.06|75.66|78.1|75.7|77.9|75.5|0
1628045400000|2021-08-04 02:50:00|78.14|75.74|77.9|75.5|78.14|75.74|77.9|75.5|0
1628045700000|2021-08-04 02:55:00|77.98|75.58|78.13|75.73|78.17|75.77|77.9|75.5|0
1628046000000|2021-08-04 03:00:00|78.21|75.81|78.13|75.73|78.21|75.81|78.05|75.65|0
1628046300000|2021-08-04 03:05:00|78.05|75.65|77.89|75.49|78.13|75.73|77.89|75.49|0
1628046600000|2021-08-04 03:10:00|77.81|75.41|77.81|75.41|77.89|75.49|77.73|75.33|0
1628046900000|2021-08-04 03:15:00|77.77|75.37|77.73|75.33|77.88|75.48|77.73|75.33|0
1628047200000|2021-08-04 03:20:00|77.65|75.25|77.72|75.32|77.88|75.48|77.65|75.25|0
1628047500000|2021-08-04 03:25:00|77.64|75.24|77.56|75.16|77.72|75.32|77.49|75.09|0
1628047800000|2021-08-04 03:30:00|77.6|75.2|77.72|75.32|77.8|75.4|77.56|75.16|0
1628048100000|2021-08-04 03:35:00|77.76|75.36|77.95|75.55|77.99|75.59|77.76|75.36|0
1628048400000|2021-08-04 03:40:00|78.03|75.63|78.02|75.62|78.1|75.7|78.02|75.62|0
1628048700000|2021-08-04 03:45:00|77.94|75.54|77.86|75.46|78.02|75.62|77.86|75.46|0
1628049000000|2021-08-04 03:50:00|77.94|75.54|78.1|75.7|78.17|75.77|77.86|75.46|0
1628049300000|2021-08-04 03:55:00|78.14|75.74|78.09|75.69|78.14|75.74|77.94|75.54|0
1628049600000|2021-08-04 04:00:00|78.01|75.61|78.01|75.61|78.09|75.69|77.93|75.53|0
1628049900000|2021-08-04 04:05:00|78.09|75.69|77.93|75.53|78.09|75.69|77.85|75.45|0
1628050200000|2021-08-04 04:10:00|77.85|75.45|77.85|75.45|77.93|75.53|77.85|75.45|0
1628050500000|2021-08-04 04:15:00|77.89|75.49|77.92|75.52|77.93|75.53|77.77|75.37|0
1628050800000|2021-08-04 04:20:00|77.85|75.45|78|75.6|78|75.6|77.81|75.41|0
1628051100000|2021-08-04 04:25:00|77.92|75.52|78|75.6|78.08|75.68|77.92|75.52|0
1628051400000|2021-08-04 04:30:00|77.96|75.56|77.91|75.51|78|75.6|77.84|75.44|0
1628051700000|2021-08-04 04:35:00|77.84|75.44|77.6|75.2|77.91|75.51|77.6|75.2|0
1628052000000|2021-08-04 04:40:00|77.64|75.24|77.75|75.35|77.79|75.39|77.6|75.2|0
1628052300000|2021-08-04 04:45:00|77.67|75.27|77.67|75.27|77.75|75.35|77.63|75.23|0
1628052600000|2021-08-04 04:50:00|77.75|75.35|77.67|75.27|77.75|75.35|77.59|75.19|0
1628052900000|2021-08-04 04:55:00|77.75|75.35|77.66|75.26|77.75|75.35|77.66|75.26|0
1628053200000|2021-08-04 05:00:00|77.74|75.34|77.66|75.26|77.86|75.46|77.58|75.18|0
1628053500000|2021-08-04 05:05:00|77.7|75.3|78.09|75.69|78.13|75.73|77.7|75.3|0
1628053800000|2021-08-04 05:10:00|78.05|75.65|77.81|75.41|78.13|75.73|77.81|75.41|0
1628054100000|2021-08-04 05:15:00|77.89|75.49|77.89|75.49|78.04|75.64|77.81|75.41|0
1628054400000|2021-08-04 05:20:00|77.81|75.41|77.85|75.45|78.12|75.72|77.8|75.4|0
1628054700000|2021-08-04 05:25:00|77.88|75.48|77.72|75.32|77.88|75.48|77.65|75.25|0
1628055000000|2021-08-04 05:30:00|77.65|75.25|77.56|75.16|77.76|75.36|77.56|75.16|0
1628055300000|2021-08-04 05:35:00|77.6|75.2|77.64|75.24|77.8|75.4|77.56|75.16|0
1628055600000|2021-08-04 05:40:00|77.72|75.32|77.68|75.28|77.87|75.47|77.33|74.93|0
1628055900000|2021-08-04 05:45:00|77.71|75.31|77.48|75.08|77.79|75.39|77.4|75|0
1628056200000|2021-08-04 05:50:00|77.52|75.12|77.4|75|77.71|75.31|77.4|75|0
1628056500000|2021-08-04 05:55:00|77.32|74.92|77.24|74.84|77.4|75|77.08|74.68|0
1628056800000|2021-08-04 06:00:00|77.28|74.88|77.23|74.83|77.63|75.23|77.16|74.76|0
1628057100000|2021-08-04 06:05:00|77.2|74.8|77|74.6|77.23|74.83|76.92|74.52|0
1628057400000|2021-08-04 06:10:00|77.08|74.68|76.92|74.52|77.08|74.68|76.68|74.28|0
1628057700000|2021-08-04 06:15:00|76.84|74.44|76.99|74.59|77.3|74.9|76.84|74.44|0
1628058000000|2021-08-04 06:20:00|77.03|74.63|76.76|74.36|77.07|74.67|76.68|74.28|0
1628058300000|2021-08-04 06:25:00|76.83|74.43|76.68|74.28|76.91|74.51|76.68|74.28|0
1628058600000|2021-08-04 06:30:00|76.75|74.35|76.67|74.27|76.75|74.35|76.6|74.2|0
1628058900000|2021-08-04 06:35:00|76.71|74.31|76.67|74.27|76.83|74.43|76.59|74.19|0
1628059200000|2021-08-04 06:40:00|76.75|74.35|76.74|74.34|76.82|74.42|76.74|74.34|0
1628059500000|2021-08-04 06:45:00|76.67|74.27|76.63|74.23|76.82|74.42|76.59|74.19|0
1628059800000|2021-08-04 06:50:00|76.66|74.26|76.66|74.26|76.66|74.26|76.58|74.18|0
1628060100000|2021-08-04 06:55:00|76.58|74.18|76.97|74.57|76.97|74.57|76.58|74.18|0
1628060400000|2021-08-04 07:00:00|77.01|74.61|77.04|74.64|77.28|74.88|76.73|74.33|0
1628060700000|2021-08-04 07:05:00|76.84|74.84|76.96|74.96|77.07|75.07|76.45|74.45|0
1628061000000|2021-08-04 07:10:00|76.99|74.99|76.99|74.99|77.23|75.23|76.8|74.8|0
1628061300000|2021-08-04 07:15:00|76.91|74.91|76.87|74.87|77.07|75.07|76.76|74.76|0
1628061600000|2021-08-04 07:20:00|76.83|74.83|76.36|74.36|76.83|74.83|76.36|74.36|0
1628061900000|2021-08-04 07:25:00|76.4|74.4|76.9|74.9|77.14|75.14|76.36|74.36|0
1628062200000|2021-08-04 07:30:00|76.98|74.98|77.5|75.5|77.58|75.58|76.75|74.75|0
1628062500000|2021-08-04 07:35:00|77.42|75.42|77.42|75.42|77.65|75.65|77.34|75.34|0
1628062800000|2021-08-04 07:40:00|77.38|75.38|77.61|75.61|77.65|75.65|77.38|75.38|0
1628063100000|2021-08-04 07:45:00|77.57|75.57|77.8|75.8|77.88|75.88|77.49|75.49|0
1628063400000|2021-08-04 07:50:00|77.76|75.76|78.27|76.27|78.27|76.27|77.76|75.76|0
1628063700000|2021-08-04 07:55:00|78.19|76.19|78.89|76.89|78.97|76.97|77.95|75.95|0
1628064000000|2021-08-04 08:00:00|79.05|77.05|78.85|76.85|79.05|77.05|78.26|76.26|0
1628064300000|2021-08-04 08:05:00|78.81|76.81|79.04|77.04|79.2|77.2|78.81|76.81|0
1628064600000|2021-08-04 08:10:00|79.01|77.01|78.33|76.33|79.04|77.04|78.33|76.33|0
1628064900000|2021-08-04 08:15:00|78.41|76.41|78.57|76.57|78.64|76.64|78.17|76.17|0
1628065200000|2021-08-04 08:20:00|78.49|76.49|78.25|76.25|78.8|76.8|78.17|76.17|0
1628065500000|2021-08-04 08:25:00|78.33|76.33|78.32|76.32|78.64|76.64|78.25|76.25|0
1628065800000|2021-08-04 08:30:00|78.24|76.24|78.32|76.32|78.32|76.32|78.09|76.09|0
1628066100000|2021-08-04 08:35:00|78.4|76.4|78.16|76.16|78.48|76.48|78.08|76.08|0
1628066400000|2021-08-04 08:40:00|78.12|76.12|78.08|76.08|78.32|76.32|78.08|76.08|0
1628066700000|2021-08-04 08:45:00|78.16|76.16|78.15|76.15|78.31|76.31|78|76|0
1628067000000|2021-08-04 08:50:00|78.19|76.19|77.99|75.99|78.19|76.19|77.99|75.99|0
1628067300000|2021-08-04 08:55:00|77.96|75.96|78.15|76.15|78.15|76.15|77.76|75.76|0
1628067600000|2021-08-04 09:00:00|78.11|76.11|77.75|75.75|78.15|76.15|77.75|75.75|0
1628067900000|2021-08-04 09:05:00|77.83|75.83|77.98|75.98|78.06|76.06|77.75|75.75|0
1628068200000|2021-08-04 09:10:00|77.95|75.95|78.06|76.06|78.14|76.14|77.91|75.91|0
1628068500000|2021-08-04 09:15:00|78.14|76.14|78.06|76.06|78.29|76.29|77.98|75.98|0
1628068800000|2021-08-04 09:20:00|77.98|75.98|78.13|76.13|78.25|76.25|77.98|75.98|0
1628069100000|2021-08-04 09:25:00|78.09|76.09|78.21|76.21|78.44|76.44|78.05|76.05|0
1628069400000|2021-08-04 09:30:00|78.29|76.29|77.97|75.97|78.29|76.29|77.97|75.97|0
1628069700000|2021-08-04 09:35:00|78.01|76.01|77.81|75.81|78.05|76.05|77.65|75.65|0
1628070000000|2021-08-04 09:40:00|77.85|75.85|77.77|75.77|77.89|75.89|77.73|75.73|0
1628070300000|2021-08-04 09:45:00|77.81|75.81|77.57|75.57|77.88|75.88|77.49|75.49|0
1628070600000|2021-08-04 09:50:00|77.49|75.49|77.64|75.64|77.72|75.72|77.41|75.41|0
1628070900000|2021-08-04 09:55:00|77.61|75.61|77.95|75.95|78.03|76.03|77.57|75.57|0
1628071200000|2021-08-04 10:00:00|77.88|75.88|77.95|75.95|78.03|76.03|77.8|75.8|0
1628071500000|2021-08-04 10:05:00|77.99|75.99|77.79|75.79|78.11|76.11|77.79|75.79|0
1628071800000|2021-08-04 10:10:00|77.75|75.75|77.79|75.79|77.95|75.95|77.63|75.63|0
1628072100000|2021-08-04 10:15:00|77.87|75.87|77.71|75.71|77.87|75.87|77.63|75.63|0
1628072400000|2021-08-04 10:20:00|77.63|75.63|77.86|75.86|77.86|75.86|77.63|75.63|0
1628072700000|2021-08-04 10:25:00|77.78|75.78|77.54|75.54|77.82|75.82|77.47|75.47|0
1628073000000|2021-08-04 10:30:00|77.47|75.47|77.39|75.39|77.54|75.54|77.39|75.39|0
1628073300000|2021-08-04 10:35:00|77.38|75.38|77.34|75.34|77.38|75.38|77.23|75.23|0
1628073600000|2021-08-04 10:40:00|77.38|75.38|77.3|75.3|77.38|75.38|77.3|75.3|0
1628073900000|2021-08-04 10:45:00|77.38|75.38|77.22|75.22|77.38|75.38|77.14|75.14|0
1628074200000|2021-08-04 10:50:00|77.14|75.14|77.53|75.53|77.53|75.53|77.06|75.06|0
1628074500000|2021-08-04 10:55:00|77.49|75.49|77.68|75.68|77.76|75.76|77.45|75.45|0
1628074800000|2021-08-04 11:00:00|77.76|75.76|77.76|75.76|78.15|76.15|77.68|75.68|0
1628075100000|2021-08-04 11:05:00|77.83|75.83|78.07|76.07|78.54|76.54|77.76|75.76|0
1628075400000|2021-08-04 11:10:00|78.14|76.14|77.99|75.99|78.26|76.26|77.95|75.95|0
1628075700000|2021-08-04 11:15:00|77.98|75.98|78.37|76.37|78.53|76.53|77.98|75.98|0
1628076000000|2021-08-04 11:20:00|78.45|76.45|78.14|76.14|78.45|76.45|77.98|75.98|0
1628076300000|2021-08-04 11:25:00|78.21|76.21|78.33|76.33|78.53|76.53|78.13|76.13|0
1628076600000|2021-08-04 11:30:00|78.29|76.29|78.92|76.92|79.08|77.08|78.29|76.29|0
1628076900000|2021-08-04 11:35:00|78.84|76.84|78.91|76.91|79|77|78.76|76.76|0
1628077200000|2021-08-04 11:40:00|78.99|76.99|78.83|76.83|79.23|77.23|78.83|76.83|0
1628077500000|2021-08-04 11:45:00|78.91|76.91|78.99|76.99|79.23|77.23|78.83|76.83|0
1628077800000|2021-08-04 11:50:00|78.95|76.95|78.67|76.67|78.99|76.99|78.59|76.59|0
1628078100000|2021-08-04 11:55:00|78.75|76.75|79.3|77.3|79.38|77.38|78.59|76.59|0
1628078400000|2021-08-04 12:00:00|79.38|77.38|79.53|77.53|79.85|77.85|79.3|77.3|0
1628078700000|2021-08-04 12:05:00|79.45|77.45|78.97|76.97|79.53|77.53|78.89|76.89|0
1628079000000|2021-08-04 12:10:00|78.89|76.89|79.05|77.05|79.37|77.37|78.89|76.89|0
1628079300000|2021-08-04 12:15:00|79.13|77.13|80|78|80.32|78.32|78.81|76.81|0
1628079600000|2021-08-04 12:20:00|79.92|77.92|80.24|78.24|80.56|78.56|79.6|77.6|0
1628079900000|2021-08-04 12:25:00|80.16|78.16|80.8|78.8|81.28|79.28|80.08|78.08|0
1628080200000|2021-08-04 12:30:00|80.72|78.72|80.07|78.07|80.8|78.8|80.07|78.07|0
1628080500000|2021-08-04 12:35:00|79.99|77.99|80.55|78.55|80.71|78.71|79.99|77.99|0
1628080800000|2021-08-04 12:40:00|80.47|78.47|80.39|78.39|80.63|78.63|80.15|78.15|0
1628081100000|2021-08-04 12:45:00|80.43|78.43|81.59|79.59|81.67|79.67|80.38|78.38|0
1628081400000|2021-08-04 12:50:00|81.43|79.43|82.08|80.08|82.08|80.08|81.43|79.43|0
1628081700000|2021-08-04 12:55:00|82.16|80.16|81.1|79.1|82.24|80.24|81.1|79.1|0
1628082000000|2021-08-04 13:00:00|81.26|79.26|81.75|79.75|82.07|80.07|81.22|79.22|0
1628082300000|2021-08-04 13:05:00|81.66|79.66|81.66|79.66|81.75|79.75|81.34|79.34|0
1628082600000|2021-08-04 13:10:00|81.58|79.58|81.74|79.74|82.15|80.15|81.42|79.42|0
1628082900000|2021-08-04 13:15:00|81.66|79.66|81.49|79.49|81.98|79.98|81.37|79.37|0
1628083200000|2021-08-04 13:20:00|81.41|79.41|81.65|79.65|81.73|79.73|81.41|79.41|0
1628083500000|2021-08-04 13:25:00|81.57|79.57|80.96|78.96|81.57|79.57|80.6|78.6|0
1628083800000|2021-08-04 13:30:00|80.92|78.92|80.73|78.73|81.81|79.81|79.52|77.52|0
1628084100000|2021-08-04 13:35:00|80.65|78.65|80.97|78.97|81.46|79.46|80.01|78.01|0
1628084400000|2021-08-04 13:40:00|81.05|79.05|81.13|79.13|81.78|79.78|80.97|78.97|0
1628084700000|2021-08-04 13:45:00|80.97|78.97|80.4|78.4|81.45|79.45|80.16|78.16|0
1628085000000|2021-08-04 13:50:00|80.32|78.32|81.04|79.04|81.61|79.61|79.52|77.52|0
1628085300000|2021-08-04 13:55:00|80.8|78.8|80.36|78.36|81.45|79.45|80.31|78.31|0
1628085600000|2021-08-04 14:00:00|80.28|78.28|78.96|76.96|80.63|78.63|78.96|76.96|0
1628085900000|2021-08-04 14:05:00|79.04|77.04|79.03|77.03|79.75|77.75|78.95|76.95|0
1628086200000|2021-08-04 14:10:00|78.95|76.95|78.79|76.79|80.36|78.36|77.5|75.5|0
1628086500000|2021-08-04 14:15:00|78.82|76.82|79.14|77.14|79.3|77.3|78.74|76.74|0
1628086800000|2021-08-04 14:20:00|79.3|77.3|79.86|77.86|80.1|78.1|79.22|77.22|0
1628087100000|2021-08-04 14:25:00|79.94|77.94|80.09|78.09|80.26|78.26|79.29|77.29|0
1628087400000|2021-08-04 14:30:00|80.01|78.01|81.06|79.06|82.29|80.29|80.01|78.01|0
1628087700000|2021-08-04 14:35:00|80.98|78.98|80.41|78.41|80.98|78.98|80.41|78.41|0
1628088000000|2021-08-04 14:40:00|80.49|78.49|79.84|77.84|80.49|78.49|79.04|77.04|0
1628088300000|2021-08-04 14:45:00|80|78|79.84|77.84|80|78|79.12|77.12|0
1628088600000|2021-08-04 14:50:00|79.76|77.76|80.81|78.81|81.21|79.21|79.76|77.76|0
1628088900000|2021-08-04 14:55:00|80.64|78.64|81.05|79.05|81.13|79.13|80.48|78.48|0
1628089200000|2021-08-04 15:00:00|80.97|78.97|81.28|79.28|81.53|79.53|79.56|77.56|0
1628089500000|2021-08-04 15:05:00|81.32|79.32|79.99|77.99|81.44|79.44|79.91|77.91|0
1628089800000|2021-08-04 15:10:00|80.07|78.07|80.47|78.47|80.63|78.63|79.83|77.83|0
1628090100000|2021-08-04 15:15:00|80.38|78.38|79.31|77.31|80.63|78.63|78.26|76.26|0
1628090400000|2021-08-04 15:20:00|79.39|77.39|80.36|78.36|80.68|78.68|79.39|77.39|0
1628090700000|2021-08-04 15:25:00|80.28|78.28|80.68|78.68|80.93|78.93|80.03|78.03|0
1628091000000|2021-08-04 15:30:00|80.6|78.6|80.03|78.03|81|79|79.95|77.95|0
1628091300000|2021-08-04 15:35:00|80.11|78.11|81.16|79.16|81.66|79.66|80.03|78.03|0
1628091600000|2021-08-04 15:40:00|81.08|79.08|81.41|79.41|82.31|80.31|81|79|0
1628091900000|2021-08-04 15:45:00|81.32|79.32|81.08|79.08|81.41|79.41|80.59|78.59|0
1628092200000|2021-08-04 15:50:00|80.99|78.99|80.99|78.99|81.48|79.48|80.5|78.5|0
1628092500000|2021-08-04 15:55:00|80.83|78.83|80.09|78.09|80.83|78.83|79.85|77.85|0
1628092800000|2021-08-04 16:00:00|80.17|78.17|80.01|78.01|80.5|78.5|79.93|77.93|0
1628093100000|2021-08-04 16:05:00|80.09|78.09|79.52|77.52|80.09|78.09|79.52|77.52|0
1628093400000|2021-08-04 16:10:00|79.36|77.36|79.36|77.36|79.84|77.84|79.28|77.28|0
1628093700000|2021-08-04 16:15:00|79.44|77.44|79.43|77.43|79.76|77.76|79.11|77.11|0
1628094000000|2021-08-04 16:20:00|79.35|77.35|80.16|78.16|80.16|78.16|79.35|77.35|0
1628094300000|2021-08-04 16:25:00|80.08|78.08|80.4|78.4|80.72|78.72|79.91|77.91|0
1628094600000|2021-08-04 16:30:00|80.48|78.48|80.39|78.39|80.72|78.72|80.07|78.07|0
1628094900000|2021-08-04 16:35:00|80.44|78.44|80.07|78.07|80.56|78.56|80.07|78.07|0
1628095200000|2021-08-04 16:40:00|80.15|78.15|80.47|78.47|80.76|78.76|79.99|77.99|0
1628095500000|2021-08-04 16:45:00|80.55|78.55|79.74|77.74|80.55|78.55|79.74|77.74|0
1628095800000|2021-08-04 16:50:00|79.66|77.66|79.73|77.73|80.02|78.02|79.65|77.65|0
1628096100000|2021-08-04 16:55:00|79.65|77.65|79.65|77.65|79.9|77.9|79.49|77.49|0
1628096400000|2021-08-04 17:00:00|79.57|77.57|79.08|77.08|79.65|77.65|77.61|75.61|0
1628096700000|2021-08-04 17:05:00|79|77|78.27|76.27|79|77|78.12|76.12|0
1628097000000|2021-08-04 17:10:00|78.2|76.2|78.19|76.19|78.35|76.35|78.11|76.11|0
1628097300000|2021-08-04 17:15:00|78.27|76.27|78.19|76.19|78.59|76.59|78.11|76.11|0
1628097600000|2021-08-04 17:20:00|78.11|76.11|77.95|75.95|78.19|76.19|77.79|75.79|0
1628097900000|2021-08-04 17:25:00|78.03|76.03|78.5|76.5|78.58|76.58|77.99|75.99|0
1628098200000|2021-08-04 17:30:00|78.42|76.42|78.66|76.66|78.98|76.98|78.26|76.26|0
1628098500000|2021-08-04 17:35:00|78.58|76.58|78.66|76.66|78.98|76.98|78.58|76.58|0
1628098800000|2021-08-04 17:40:00|78.58|76.58|78.97|76.97|78.97|76.97|78.58|76.58|0
1628099100000|2021-08-04 17:45:00|78.89|76.89|78.49|76.49|79.21|77.21|78.49|76.49|0
1628099400000|2021-08-04 17:50:00|78.57|76.57|78.17|76.17|78.73|76.73|78.17|76.17|0
1628099700000|2021-08-04 17:55:00|78.09|76.09|78.56|76.56|78.57|76.57|78.09|76.09|0
1628100000000|2021-08-04 18:00:00|78.48|76.48|78|76|78.64|76.64|78|76|0
1628100300000|2021-08-04 18:05:00|78.16|76.16|77.84|75.84|78.16|76.16|77.76|75.76|0
1628100600000|2021-08-04 18:10:00|77.92|75.92|77.76|75.76|77.92|75.92|77.52|75.52|0
1628100900000|2021-08-04 18:15:00|77.68|75.68|77.83|75.83|77.84|75.84|77.68|75.68|0
1628101200000|2021-08-04 18:20:00|77.75|75.75|77.59|75.59|77.75|75.75|77.51|75.51|0
1628101500000|2021-08-04 18:25:00|77.63|75.63|77.75|75.75|77.99|75.99|77.59|75.59|0
1628101800000|2021-08-04 18:30:00|77.83|75.83|77.51|75.51|78.07|76.07|77.51|75.51|0
1628102100000|2021-08-04 18:35:00|77.59|75.59|77.27|75.27|77.67|75.67|77.19|75.19|0
1628102400000|2021-08-04 18:40:00|77.19|75.19|77.42|75.42|77.66|75.66|77.19|75.19|0
1628102700000|2021-08-04 18:45:00|77.5|75.5|78.53|76.53|78.85|76.85|77.42|75.42|0
1628103000000|2021-08-04 18:50:00|78.45|76.45|78.85|76.85|79.33|77.33|78.45|76.45|0
1628103300000|2021-08-04 18:55:00|78.77|76.77|78.93|76.93|79.33|77.33|78.77|76.77|0
1628103600000|2021-08-04 19:00:00|79.01|77.01|78.76|76.76|79.17|77.17|78.68|76.68|0
1628103900000|2021-08-04 19:05:00|78.84|76.84|79.16|77.16|79.16|77.16|78.36|76.36|0
1628104200000|2021-08-04 19:10:00|79|77|79.56|77.56|79.8|77.8|78.92|76.92|0
1628104500000|2021-08-04 19:15:00|79.64|77.64|79.56|77.56|80.13|78.13|79.48|77.48|0
1628104800000|2021-08-04 19:20:00|79.64|77.64|79.23|77.23|79.64|77.64|78.99|76.99|0
1628105100000|2021-08-04 19:25:00|79.31|77.31|78.99|76.99|79.31|77.31|78.91|76.91|0
1628105400000|2021-08-04 19:30:00|79.07|77.07|78.9|76.9|79.63|77.63|78.83|76.83|0
1628105700000|2021-08-04 19:35:00|78.98|76.98|79.22|77.22|79.38|77.38|78.82|76.82|0
1628106000000|2021-08-04 19:40:00|79.18|77.18|77.6|75.6|79.54|77.54|76.78|74.78|0
1628106300000|2021-08-04 19:45:00|78.21|76.21|78.36|76.36|78.61|76.61|78.12|76.12|0
1628106600000|2021-08-04 19:50:00|78.52|76.52|78.52|76.52|78.84|76.84|77.88|75.88|0
1628106900000|2021-08-04 19:55:00|78.68|76.68|80.63|78.63|80.63|78.63|78.68|76.68|0
1628107200000|2021-08-04 20:00:00|80.54|78.54|80.21|78.21|80.71|78.71|80.13|78.13|0
1628107500000|2021-08-04 20:05:00|80.3|78.3|80.29|78.29|80.37|78.37|79.89|77.89|0
1628107800000|2021-08-04 20:10:00|80.21|78.21|79.8|77.8|80.21|78.21|79.72|77.72|0
1628108100000|2021-08-04 20:15:00|80.24|77.84|80.32|77.92|80.33|77.93|80.16|77.76|0
1628108400000|2021-08-04 20:20:00|80.4|78|80.32|77.92|80.57|78.17|80.32|77.92|0
1628108700000|2021-08-04 20:25:00|80.36|77.96|80.32|77.92|80.4|78|80.24|77.84|0
1628109000000|2021-08-04 20:30:00|80.24|77.84|80.31|77.91|80.4|78|80.23|77.83|0
1628109300000|2021-08-04 20:35:00|80.23|77.83|80.07|77.67|80.31|77.91|80.07|77.67|0
1628109600000|2021-08-04 20:40:00|80.15|77.75|80.06|77.66|80.15|77.75|80.06|77.66|0
1628109900000|2021-08-04 20:45:00|80.02|77.62|80.06|77.66|80.06|77.66|79.98|77.58|0
1628110200000|2021-08-04 20:50:00|79.98|77.58|79.81|77.41|79.98|77.58|79.81|77.41|0
1628110500000|2021-08-04 20:55:00|79.98|77.58|79.95|77.55|80.02|77.62|79.89|77.49|0
1628110800000|2021-08-04 21:00:00|79.98|77.58|80.06|77.66|80.18|77.78|79.96|77.56|0
1628111100000|2021-08-04 21:05:00|80.05|77.65|80.03|77.63|80.1|77.7|79.97|77.57|0
1628111400000|2021-08-04 21:10:00|80.06|77.66|80.07|77.67|80.08|77.68|80.01|77.61|0
1628111700000|2021-08-04 21:15:00|80.08|77.68|80.12|77.72|80.17|77.77|80.07|77.67|0
1628112000000|2021-08-04 21:20:00|80.15|77.75|80.22|77.82|80.22|77.82|80.15|77.75|0
1628112300000|2021-08-04 21:25:00|80.24|77.84|80.33|77.93|80.33|77.93|80.19|77.79|0
1628112600000|2021-08-04 21:30:00|80.21|77.81|80.35|77.95|80.37|77.97|80.16|77.76|0
1628112900000|2021-08-04 21:35:00|80.37|77.97|80.38|77.98|80.41|78.01|80.35|77.95|0
1628113200000|2021-08-04 21:40:00|80.36|77.96|80.39|77.99|80.39|77.99|80.19|77.79|0
1628113500000|2021-08-04 21:45:00|80.21|77.81|80.25|77.85|80.25|77.85|80.21|77.81|0
1628113800000|2021-08-04 21:50:00|80.24|77.84|80.16|77.76|80.24|77.84|80.15|77.75|0
1628114100000|2021-08-04 21:55:00|80.17|77.77|80.1|77.7|80.2|77.8|80.1|77.7|0
1628114400000|2021-08-04 22:00:00|80.06|77.66|79.93|77.53|80.34|77.94|79.9|77.5|0
1628114700000|2021-08-04 22:05:00|80.01|77.61|79.77|77.37|80.09|77.69|79.69|77.29|0
1628115000000|2021-08-04 22:10:00|79.73|77.33|79.6|77.2|79.77|77.37|79.6|77.2|0
1628115300000|2021-08-04 22:15:00|79.56|77.16|79.52|77.12|79.6|77.2|79.44|77.04|0
1628115600000|2021-08-04 22:20:00|79.56|77.16|79.52|77.12|79.6|77.2|79.52|77.12|0
1628115900000|2021-08-04 22:25:00|79.51|77.11|79.35|76.95|79.51|77.11|79.27|76.87|0
1628116200000|2021-08-04 22:30:00|79.27|76.87|79.27|76.87|79.35|76.95|79.03|76.63|0
1628116500000|2021-08-04 22:35:00|79.19|76.79|79.26|76.86|79.35|76.95|79.18|76.78|0
1628116800000|2021-08-04 22:40:00|79.18|76.78|79.26|76.86|79.26|76.86|79.1|76.7|0
1628117100000|2021-08-04 22:45:00|79.34|76.94|79.5|77.1|79.58|77.18|79.34|76.94|0
1628117400000|2021-08-04 22:50:00|79.42|77.02|79.25|76.85|79.42|77.02|79.18|76.78|0
1628118000000|2021-08-04 23:00:00|79.33|76.93|79.73|77.33|79.81|77.41|79.33|76.93|0
1628118300000|2021-08-04 23:05:00|79.78|77.38|79.73|77.33|79.78|77.38|79.57|77.17|0
1628118600000|2021-08-04 23:10:00|79.69|77.29|79.73|77.33|79.81|77.41|79.65|77.25|0
1628118900000|2021-08-04 23:15:00|79.81|77.41|79.81|77.41|79.81|77.41|79.65|77.25|0
1628119200000|2021-08-04 23:20:00|79.8|77.4|79.64|77.24|79.89|77.49|79.64|77.24|0
1628119500000|2021-08-04 23:25:00|79.68|77.28|79.64|77.24|79.72|77.32|79.64|77.24|0
1628119800000|2021-08-04 23:30:00|79.68|77.28|79.47|77.07|79.68|77.28|79.47|77.07|0
1628120100000|2021-08-04 23:35:00|79.55|77.15|79.71|77.31|79.88|77.48|79.47|77.07|0
1628120400000|2021-08-04 23:40:00|79.63|77.23|79.63|77.23|79.71|77.31|79.63|77.23|0
1628120700000|2021-08-04 23:45:00|79.59|77.19|79.38|76.98|79.63|77.23|79.38|76.98|0
1628121000000|2021-08-04 23:50:00|79.46|77.06|79.7|77.3|79.7|77.3|79.38|76.98|0
1628121300000|2021-08-04 23:55:00|79.74|77.34|79.54|77.14|79.74|77.34|79.3|76.9|0
1628121600000|2021-08-05 00:00:00|79.46|77.06|78.81|76.41|79.62|77.22|78.41|76.01|0
1628121900000|2021-08-05 00:05:00|78.89|76.49|78.16|75.76|78.89|76.49|78|75.6|0
1628122200000|2021-08-05 00:10:00|78.08|75.68|78.16|75.76|78.32|75.92|77.92|75.52|0
1628122500000|2021-08-05 00:15:00|78.08|75.68|77.6|75.2|78.16|75.76|77.44|75.04|0
1628122800000|2021-08-05 00:20:00|77.68|75.28|77.44|75.04|77.76|75.36|77.44|75.04|0
1628123100000|2021-08-05 00:25:00|77.36|74.96|77.28|74.88|77.44|75.04|77.2|74.8|0
1628123400000|2021-08-05 00:30:00|77.2|74.8|77.59|75.19|77.59|75.19|76.96|74.56|0
1628123700000|2021-08-05 00:35:00|77.55|75.15|77.43|75.03|77.59|75.19|77.35|74.95|0
1628124000000|2021-08-05 00:40:00|77.51|75.11|77.59|75.19|77.59|75.19|77.35|74.95|0
1628124300000|2021-08-05 00:45:00|77.51|75.11|77.5|75.1|77.59|75.19|77.35|74.95|0
1628124600000|2021-08-05 00:50:00|77.58|75.18|77.74|75.34|77.82|75.42|77.58|75.18|0
1628124900000|2021-08-05 00:55:00|77.66|75.26|77.58|75.18|77.74|75.34|77.5|75.1|0
1628125200000|2021-08-05 01:00:00|77.66|75.26|77.73|75.33|77.81|75.41|77.57|75.17|0
1628125500000|2021-08-05 01:05:00|77.65|75.25|77.89|75.49|77.97|75.57|77.57|75.17|0
1628125800000|2021-08-05 01:10:00|77.81|75.41|78.2|75.8|78.2|75.8|77.81|75.41|0
1628126100000|2021-08-05 01:15:00|78.28|75.88|78.2|75.8|78.36|75.96|78.04|75.64|0
1628126400000|2021-08-05 01:20:00|78.12|75.72|78.12|75.72|78.28|75.88|78.04|75.64|0
1628126700000|2021-08-05 01:25:00|78.04|75.64|77.8|75.4|78.04|75.64|77.8|75.4|0
1628127000000|2021-08-05 01:30:00|77.88|75.48|77.95|75.55|78.11|75.71|77.79|75.39|0
1628127300000|2021-08-05 01:35:00|78.03|75.63|77.87|75.47|78.03|75.63|77.79|75.39|0
1628127600000|2021-08-05 01:40:00|77.95|75.55|77.67|75.27|77.95|75.55|77.55|75.15|0
1628127900000|2021-08-05 01:45:00|77.71|75.31|77.7|75.3|77.94|75.54|77.7|75.3|0
1628128200000|2021-08-05 01:50:00|77.78|75.38|77.78|75.38|78.02|75.62|77.7|75.3|0
1628128500000|2021-08-05 01:55:00|77.7|75.3|77.78|75.38|77.78|75.38|77.54|75.14|0
1628128800000|2021-08-05 02:00:00|77.7|75.3|77.58|75.18|77.78|75.38|77.54|75.14|0
1628129100000|2021-08-05 02:05:00|77.54|75.14|77.85|75.45|77.93|75.53|77.54|75.14|0
1628129400000|2021-08-05 02:10:00|77.77|75.37|77.93|75.53|77.93|75.53|77.61|75.21|0
1628129700000|2021-08-05 02:15:00|77.85|75.45|77.69|75.29|77.93|75.53|77.65|75.25|0
1628130000000|2021-08-05 02:20:00|77.61|75.21|77.37|74.97|77.69|75.29|77.37|74.97|0
1628130300000|2021-08-05 02:25:00|77.36|74.96|77.52|75.12|77.52|75.12|77.21|74.81|0
1628130600000|2021-08-05 02:30:00|77.48|75.08|77.36|74.96|77.6|75.2|77.28|74.88|0
1628130900000|2021-08-05 02:35:00|77.44|75.04|77.59|75.19|77.59|75.19|77.36|74.96|0
1628131200000|2021-08-05 02:40:00|77.67|75.27|77.83|75.43|77.83|75.43|77.59|75.19|0
1628131500000|2021-08-05 02:45:00|77.75|75.35|78.15|75.75|78.15|75.75|77.63|75.23|0
1628131800000|2021-08-05 02:50:00|78.19|75.79|78.38|75.98|78.47|76.07|78.15|75.75|0
1628132100000|2021-08-05 02:55:00|78.46|76.06|78.06|75.66|78.46|76.06|77.9|75.5|0
1628132400000|2021-08-05 03:00:00|77.98|75.58|77.9|75.5|77.98|75.58|77.74|75.34|0
1628132700000|2021-08-05 03:05:00|77.94|75.54|77.81|75.41|77.98|75.58|77.66|75.26|0
1628133000000|2021-08-05 03:10:00|77.89|75.49|77.81|75.41|77.97|75.57|77.73|75.33|0
1628133300000|2021-08-05 03:15:00|77.77|75.37|77.89|75.49|77.89|75.49|77.65|75.25|0
1628133600000|2021-08-05 03:20:00|77.81|75.41|77.8|75.4|77.89|75.49|77.73|75.33|0
1628133900000|2021-08-05 03:25:00|77.72|75.32|77.8|75.4|77.8|75.4|77.64|75.24|0
1628134200000|2021-08-05 03:30:00|77.72|75.32|77.8|75.4|77.8|75.4|77.64|75.24|0
1628134500000|2021-08-05 03:35:00|77.76|75.36|77.64|75.24|77.76|75.36|77.48|75.08|0
1628134800000|2021-08-05 03:40:00|77.68|75.28|77.71|75.31|77.72|75.32|77.6|75.2|0
1628135100000|2021-08-05 03:45:00|77.79|75.39|77.79|75.39|77.79|75.39|77.63|75.23|0
1628135400000|2021-08-05 03:50:00|77.75|75.35|77.87|75.47|77.95|75.55|77.71|75.31|0
1628135700000|2021-08-05 03:55:00|77.95|75.55|77.86|75.46|78.02|75.62|77.78|75.38|0
1628136000000|2021-08-05 04:00:00|77.9|75.5|77.94|75.54|77.94|75.54|77.78|75.38|0
1628136300000|2021-08-05 04:05:00|77.86|75.46|77.86|75.46|77.9|75.5|77.86|75.46|0
1628136600000|2021-08-05 04:10:00|77.78|75.38|77.93|75.53|77.93|75.53|77.77|75.37|0
1628136900000|2021-08-05 04:15:00|78.01|75.61|77.93|75.53|78.01|75.61|77.85|75.45|0
1628137200000|2021-08-05 04:20:00|77.85|75.45|77.85|75.45|77.93|75.53|77.85|75.45|0
1628137500000|2021-08-05 04:25:00|77.93|75.53|77.84|75.44|77.93|75.53|77.77|75.37|0
1628137800000|2021-08-05 04:30:00|77.92|75.52|77.92|75.52|77.92|75.52|77.76|75.36|0
1628138100000|2021-08-05 04:35:00|77.88|75.48|77.84|75.44|77.92|75.52|77.76|75.36|0
1628138400000|2021-08-05 04:40:00|77.92|75.52|77.92|75.52|77.92|75.52|77.92|75.52|0
1628138700000|2021-08-05 04:45:00|77.91|75.51|77.83|75.43|77.91|75.51|77.83|75.43|0
1628139000000|2021-08-05 04:50:00|77.91|75.51|77.99|75.59|77.99|75.59|77.91|75.51|0
1628139300000|2021-08-05 04:55:00|77.95|75.55|77.83|75.43|77.95|75.55|77.83|75.43|0
1628139600000|2021-08-05 05:00:00|77.87|75.47|77.5|75.1|77.9|75.5|77.43|75.03|0
1628139900000|2021-08-05 05:05:00|77.47|75.07|77.5|75.1|77.58|75.18|77.38|74.98|0
1628140200000|2021-08-05 05:10:00|77.42|75.02|77.5|75.1|77.58|75.18|77.34|74.94|0
1628140500000|2021-08-05 05:15:00|77.46|75.06|77.65|75.25|77.66|75.26|77.46|75.06|0
1628140800000|2021-08-05 05:20:00|77.57|75.17|77.89|75.49|77.89|75.49|77.57|75.17|0
1628141100000|2021-08-05 05:25:00|77.85|75.45|77.73|75.33|77.97|75.57|77.73|75.33|0
1628141400000|2021-08-05 05:30:00|77.77|75.37|77.96|75.56|78.12|75.72|77.73|75.33|0
1628141700000|2021-08-05 05:35:00|78.04|75.64|78.36|75.96|78.36|75.96|77.88|75.48|0
1628142000000|2021-08-05 05:40:00|78.28|75.88|78.28|75.88|78.28|75.88|78.12|75.72|0
1628142300000|2021-08-05 05:45:00|78.24|75.84|78.19|75.79|78.36|75.96|78.11|75.71|0
1628142600000|2021-08-05 05:50:00|78.27|75.87|78.19|75.79|78.27|75.87|78.03|75.63|0
1628142900000|2021-08-05 05:55:00|78.27|75.87|78.19|75.79|78.27|75.87|78.11|75.71|0
1628143200000|2021-08-05 06:00:00|78.23|75.83|78.51|76.11|78.59|76.19|78.23|75.83|0
1628143500000|2021-08-05 06:05:00|78.55|76.15|78.9|76.5|79.07|76.67|78.55|76.15|0
1628143800000|2021-08-05 06:10:00|78.82|76.42|78.98|76.58|79.23|76.83|78.82|76.42|0
1628144100000|2021-08-05 06:15:00|79.02|76.62|78.9|76.5|79.06|76.66|78.74|76.34|0
1628144400000|2021-08-05 06:20:00|78.98|76.58|78.81|76.41|79.14|76.74|78.73|76.33|0
1628144700000|2021-08-05 06:25:00|78.9|76.5|79.05|76.65|79.3|76.9|78.73|76.33|0
1628145000000|2021-08-05 06:30:00|79.13|76.73|80.1|77.7|80.1|77.7|79.13|76.73|0
1628145300000|2021-08-05 06:35:00|80.02|77.62|79.78|77.38|80.1|77.7|79.78|77.38|0
1628145600000|2021-08-05 06:40:00|79.86|77.46|80.02|77.62|80.02|77.62|79.69|77.29|0
1628145900000|2021-08-05 06:45:00|79.94|77.54|79.93|77.53|80.1|77.7|79.69|77.29|0
1628146200000|2021-08-05 06:50:00|79.85|77.45|80.26|77.86|80.42|78.02|79.77|77.37|0
1628146500000|2021-08-05 06:55:00|80.34|77.94|80.17|77.77|80.38|77.98|80.09|77.69|0
1628146800000|2021-08-05 07:00:00|80.01|77.61|79.58|77.18|80.01|77.61|79.05|76.65|0
1628147100000|2021-08-05 07:05:00|79.5|77.5|77.77|75.77|79.62|77.62|77.69|75.69|0
1628147400000|2021-08-05 07:10:00|77.69|75.69|77.69|75.69|78.09|76.09|77.61|75.61|0
1628147700000|2021-08-05 07:15:00|77.61|75.61|77.49|75.49|77.77|75.77|77.05|75.05|0
1628148000000|2021-08-05 07:20:00|77.52|75.52|77.52|75.52|77.72|75.72|77.12|75.12|0
1628148300000|2021-08-05 07:25:00|77.6|75.6|77.52|75.52|77.84|75.84|77.32|75.32|0
1628148600000|2021-08-05 07:30:00|77.68|75.68|77.68|75.68|77.84|75.84|77.44|75.44|0
1628148900000|2021-08-05 07:35:00|77.75|75.75|77.59|75.59|77.83|75.83|77.47|75.47|0
1628149200000|2021-08-05 07:40:00|77.63|75.63|77.59|75.59|77.79|75.79|77.51|75.51|0
1628149500000|2021-08-05 07:45:00|77.67|75.67|77.74|75.74|77.75|75.75|77.51|75.51|0
1628149800000|2021-08-05 07:50:00|77.79|75.79|77.82|75.82|78.14|76.14|77.74|75.74|0
1628150100000|2021-08-05 07:55:00|77.86|75.86|77.42|75.42|77.86|75.86|77.26|75.26|0
1628150400000|2021-08-05 08:00:00|77.34|75.34|77.78|75.78|77.82|75.82|77.34|75.34|0
1628150700000|2021-08-05 08:05:00|77.81|75.81|77.85|75.85|78.1|76.1|77.81|75.81|0
1628151000000|2021-08-05 08:10:00|77.81|75.81|78.05|76.05|78.13|76.13|77.81|75.81|0
1628151300000|2021-08-05 08:15:00|78.01|76.01|77.89|75.89|78.53|76.53|77.89|75.89|0
1628151600000|2021-08-05 08:20:00|77.97|75.97|78.04|76.04|78.2|76.2|77.72|75.72|0
1628151900000|2021-08-05 08:25:00|78.12|76.12|77.96|75.96|78.2|76.2|77.88|75.88|0
1628152200000|2021-08-05 08:30:00|78.04|76.04|77.96|75.96|78.4|76.4|77.88|75.88|0
1628152500000|2021-08-05 08:35:00|78.04|76.04|77.71|75.71|78.12|76.12|77.71|75.71|0
1628152800000|2021-08-05 08:40:00|77.79|75.79|77.79|75.79|78.03|76.03|77.71|75.71|0
1628153100000|2021-08-05 08:45:00|77.75|75.75|77.39|75.39|78.03|76.03|77.39|75.39|0
1628153400000|2021-08-05 08:50:00|77.47|75.47|77.23|75.23|77.47|75.47|77.23|75.23|0
1628153700000|2021-08-05 08:55:00|77.31|75.31|77.38|75.38|77.46|75.46|77.23|75.23|0
1628154000000|2021-08-05 09:00:00|77.42|75.42|77.22|75.22|77.46|75.46|76.98|74.98|0
1628154300000|2021-08-05 09:05:00|77.18|75.18|77.06|75.06|77.22|75.22|76.98|74.98|0
1628154600000|2021-08-05 09:10:00|77.14|75.14|76.9|74.9|77.14|75.14|76.74|74.74|0
1628154900000|2021-08-05 09:15:00|76.82|74.82|76.5|74.5|77.13|75.13|76.5|74.5|0
1628155200000|2021-08-05 09:20:00|76.42|74.42|76.73|74.73|76.81|74.81|76.34|74.34|0
1628155500000|2021-08-05 09:25:00|76.81|74.81|76.97|74.97|77.05|75.05|76.57|74.57|0
1628155800000|2021-08-05 09:30:00|76.89|74.89|76.41|74.41|76.89|74.89|76.33|74.33|0
1628156100000|2021-08-05 09:35:00|76.49|74.49|76.33|74.33|77.72|75.72|76.33|74.33|0
1628156400000|2021-08-05 09:40:00|76.25|74.25|76.33|74.33|76.57|74.57|76.25|74.25|0
1628156700000|2021-08-05 09:45:00|76.41|74.41|76.25|74.25|76.8|74.8|76.25|74.25|0
1628157000000|2021-08-05 09:50:00|76.33|74.33|75.93|73.93|76.33|74.33|75.77|73.77|0
1628157300000|2021-08-05 09:55:00|75.85|73.85|75.77|73.77|75.85|73.85|75.46|73.46|0
1628157600000|2021-08-05 10:00:00|75.69|73.69|76.24|74.24|76.24|74.24|75.61|73.61|0
1628157900000|2021-08-05 10:05:00|76.16|74.16|75.84|73.84|76.24|74.24|75.84|73.84|0
1628158200000|2021-08-05 10:10:00|75.76|73.76|76|74|76.08|74.08|75.76|73.76|0
1628158500000|2021-08-05 10:15:00|75.92|73.92|76.39|74.39|76.47|74.47|75.92|73.92|0
1628158800000|2021-08-05 10:20:00|76.47|74.47|77.02|75.02|77.17|75.17|76.39|74.39|0
1628159100000|2021-08-05 10:25:00|76.94|74.94|76.93|74.93|77.01|75.01|76.78|74.78|0
1628159400000|2021-08-05 10:30:00|76.9|74.9|76.85|74.85|77.01|75.01|76.85|74.85|0
1628159700000|2021-08-05 10:35:00|76.89|74.89|77.09|75.09|77.09|75.09|76.85|74.85|0
1628160000000|2021-08-05 10:40:00|77.01|75.01|76.92|74.92|77.09|75.09|76.84|74.84|0
1628160300000|2021-08-05 10:45:00|76.84|74.84|76.53|74.53|76.84|74.84|76.53|74.53|0
1628160600000|2021-08-05 10:50:00|76.57|74.57|77|75|77.16|75.16|76.52|74.52|0
1628160900000|2021-08-05 10:55:00|77.08|75.08|77.23|75.23|77.47|75.47|77.08|75.08|0
1628161200000|2021-08-05 11:00:00|76.99|74.99|77.39|75.39|77.39|75.39|76.91|74.91|0
1628161500000|2021-08-05 11:05:00|77.31|75.31|77.31|75.31|77.47|75.47|77.15|75.15|0
1628161800000|2021-08-05 11:10:00|77.35|75.35|77.46|75.46|77.62|75.62|77.35|75.35|0
1628162100000|2021-08-05 11:15:00|77.54|75.54|77.22|75.22|77.58|75.58|77.22|75.22|0
1628162400000|2021-08-05 11:20:00|77.14|75.14|77.46|75.46|77.54|75.54|77.06|75.06|0
1628162700000|2021-08-05 11:25:00|77.42|75.42|77.29|75.29|77.46|75.46|77.29|75.29|0
1628163000000|2021-08-05 11:30:00|77.33|75.33|76.42|74.42|77.37|75.37|76.42|74.42|0
1628163300000|2021-08-05 11:35:00|76.5|74.5|76.49|74.49|76.65|74.65|76.34|74.34|0
1628163600000|2021-08-05 11:40:00|76.42|74.42|76.41|74.41|76.65|74.65|76.41|74.41|0
1628163900000|2021-08-05 11:45:00|76.49|74.49|76.57|74.57|76.65|74.65|76.49|74.49|0
1628164200000|2021-08-05 11:50:00|76.49|74.49|76.56|74.56|76.64|74.64|76.41|74.41|0
1628164500000|2021-08-05 11:55:00|76.64|74.64|76.32|74.32|76.64|74.64|76.32|74.32|0
1628164800000|2021-08-05 12:00:00|76.4|74.4|76.4|74.4|76.48|74.48|76.17|74.17|0
1628165100000|2021-08-05 12:05:00|76.48|74.48|76.32|74.32|76.71|74.71|76.32|74.32|0
1628165400000|2021-08-05 12:10:00|76.4|74.4|76.24|74.24|76.4|74.4|76.24|74.24|0
1628165700000|2021-08-05 12:15:00|76.32|74.32|76.31|74.31|76.32|74.32|76.23|74.23|0
1628166000000|2021-08-05 12:20:00|76.39|74.39|76.39|74.39|76.47|74.47|76.23|74.23|0
1628166300000|2021-08-05 12:25:00|76.47|74.47|76.31|74.31|76.47|74.47|75.99|73.99|0
1628166600000|2021-08-05 12:30:00|76.27|74.27|76.38|74.38|76.62|74.62|76.15|74.15|0
1628166900000|2021-08-05 12:35:00|76.3|74.3|76.22|74.22|76.54|74.54|76.06|74.06|0
1628167200000|2021-08-05 12:40:00|76.14|74.14|76.85|74.85|77.17|75.17|75.91|73.91|0
1628167500000|2021-08-05 12:45:00|76.93|74.93|76.85|74.85|76.97|74.97|76.69|74.69|0
1628167800000|2021-08-05 12:50:00|76.93|74.93|77.56|75.56|77.56|75.56|76.85|74.85|0
1628168100000|2021-08-05 12:55:00|77.48|75.48|77.32|75.32|77.72|75.72|77.24|75.24|0
1628168400000|2021-08-05 13:00:00|77.24|75.24|76.84|74.84|77.32|75.32|76.72|74.72|0
1628168700000|2021-08-05 13:05:00|76.92|74.92|76.99|74.99|76.99|74.99|76.84|74.84|0
1628169000000|2021-08-05 13:10:00|77.07|75.07|77.07|75.07|77.47|75.47|77.07|75.07|0
1628169300000|2021-08-05 13:15:00|76.99|74.99|77.07|75.07|77.07|75.07|76.51|74.51|0
1628169600000|2021-08-05 13:20:00|77.23|75.23|76.83|74.83|77.23|75.23|76.75|74.75|0
1628169900000|2021-08-05 13:25:00|76.82|74.82|76.19|74.19|76.82|74.82|76.19|74.19|0
1628170200000|2021-08-05 13:30:00|76.11|74.11|76.03|74.03|77.14|75.14|75.76|73.76|0
1628170500000|2021-08-05 13:35:00|76.11|74.11|75.17|73.17|76.11|74.11|75.01|73.01|0
1628170800000|2021-08-05 13:40:00|75.21|73.21|75.48|73.48|76.03|74.03|75.09|73.09|0
1628171100000|2021-08-05 13:45:00|75.4|73.4|75.63|73.63|75.79|73.79|74.77|72.77|0
1628171400000|2021-08-05 13:50:00|75.71|73.71|74.92|72.92|75.71|73.71|74.77|72.77|0
1628171700000|2021-08-05 13:55:00|75|73|74.38|72.38|75.31|73.31|74.38|72.38|0
1628172000000|2021-08-05 14:00:00|74.3|72.3|74.22|72.22|74.76|72.76|74.07|72.07|0
1628172300000|2021-08-05 14:05:00|74.14|72.14|74.37|72.37|74.68|72.68|74.14|72.14|0
1628172600000|2021-08-05 14:10:00|74.3|72.3|74.37|72.37|74.99|72.99|74.14|72.14|0
1628172900000|2021-08-05 14:15:00|74.29|72.29|74.91|72.91|75.14|73.14|74.14|72.14|0
1628173200000|2021-08-05 14:20:00|74.83|72.83|75.37|73.37|75.45|73.45|74.83|72.83|0
1628173500000|2021-08-05 14:25:00|75.3|73.3|75.37|73.37|75.68|73.68|75.06|73.06|0
1628173800000|2021-08-05 14:30:00|75.29|73.29|75.13|73.13|75.45|73.45|74.98|72.98|0
1628174100000|2021-08-05 14:35:00|75.06|73.06|75.29|73.29|75.52|73.52|74.9|72.9|0
1628174400000|2021-08-05 14:40:00|75.21|73.21|74.66|72.66|75.29|73.29|74.51|72.51|0
1628174700000|2021-08-05 14:45:00|74.74|72.74|74.47|72.47|74.82|72.82|74.27|72.27|0
1628175000000|2021-08-05 14:50:00|74.43|72.43|73.73|71.73|74.43|72.43|73.65|71.65|0
1628175300000|2021-08-05 14:55:00|73.65|71.65|73.73|71.73|74.04|72.04|73.5|71.5|0
1628175600000|2021-08-05 15:00:00|73.8|71.8|73.57|71.57|73.96|71.96|73.34|71.34|0
1628175900000|2021-08-05 15:05:00|73.49|71.49|74.11|72.11|74.11|72.11|73.49|71.49|0
1628176200000|2021-08-05 15:10:00|74.03|72.03|73.72|71.72|74.1|72.1|73.64|71.64|0
1628176500000|2021-08-05 15:15:00|73.79|71.79|74.02|72.02|74.25|72.25|73.6|71.6|0
1628176800000|2021-08-05 15:20:00|73.94|71.94|73.79|71.79|73.94|71.94|73.56|71.56|0
1628177100000|2021-08-05 15:25:00|73.71|71.71|73.48|71.48|73.79|71.79|73.33|71.33|0
1628177400000|2021-08-05 15:30:00|73.55|71.55|73.18|71.18|74.55|72.55|72.43|70.43|0
1628177700000|2021-08-05 15:35:00|73.1|71.1|73.48|71.48|73.64|71.64|73.1|71.1|0
1628178000000|2021-08-05 15:40:00|73.56|71.56|73.71|71.71|73.94|71.94|73.56|71.56|0
1628178300000|2021-08-05 15:45:00|73.79|71.79|73.71|71.71|73.94|71.94|73.63|71.63|0
1628178600000|2021-08-05 15:50:00|73.63|71.63|73.47|71.47|73.71|71.71|73.47|71.47|0
1628178900000|2021-08-05 15:55:00|73.55|71.55|73.78|71.78|74.09|72.09|73.47|71.47|0
1628179200000|2021-08-05 16:00:00|73.74|71.74|74.08|72.08|74.24|72.24|73.7|71.7|0
1628179500000|2021-08-05 16:05:00|74.16|72.16|73.62|71.62|74.16|72.16|73.54|71.54|0
1628179800000|2021-08-05 16:10:00|73.58|71.58|73.39|71.39|73.62|71.62|73.39|71.39|0
1628180100000|2021-08-05 16:15:00|73.46|71.46|73.77|71.77|73.84|71.84|73.39|71.39|0
1628180400000|2021-08-05 16:20:00|73.69|71.69|73.84|71.84|74|72|73.69|71.69|0
1628180700000|2021-08-05 16:25:00|73.76|71.76|73.99|71.99|74.15|72.15|73.76|71.76|0
1628181000000|2021-08-05 16:30:00|73.91|71.91|74.07|72.07|74.14|72.14|73.76|71.76|0
1628181300000|2021-08-05 16:35:00|73.99|71.99|74.37|72.37|74.45|72.45|73.99|71.99|0
1628181600000|2021-08-05 16:40:00|74.45|72.45|74.76|72.76|74.84|72.84|74.45|72.45|0
1628181900000|2021-08-05 16:45:00|74.83|72.83|74.68|72.68|74.99|72.99|74.68|72.68|0
1628182200000|2021-08-05 16:50:00|74.6|72.6|74.75|72.75|74.75|72.75|74.52|72.52|0
1628182500000|2021-08-05 16:55:00|74.83|72.83|75.06|73.06|75.06|73.06|74.83|72.83|0
1628182800000|2021-08-05 17:00:00|75.14|73.14|74.82|72.82|75.21|73.21|74.82|72.82|0
1628183100000|2021-08-05 17:05:00|74.74|72.74|74.9|72.9|75.13|73.13|74.74|72.74|0
1628183400000|2021-08-05 17:10:00|74.86|72.86|74.58|72.58|74.9|72.9|74.58|72.58|0
1628183700000|2021-08-05 17:15:00|74.62|72.62|74.5|72.5|74.81|72.81|74.5|72.5|0
1628184000000|2021-08-05 17:20:00|74.58|72.58|74.42|72.42|74.66|72.66|74.34|72.34|0
1628184300000|2021-08-05 17:25:00|74.34|72.34|74.19|72.19|74.42|72.42|74.03|72.03|0
1628184600000|2021-08-05 17:30:00|74.11|72.11|74.11|72.11|74.18|72.18|73.88|71.88|0
1628184900000|2021-08-05 17:35:00|74.03|72.03|74.1|72.1|74.26|72.26|74.03|72.03|0
1628185200000|2021-08-05 17:40:00|74.03|72.03|74.02|72.02|74.1|72.1|73.95|71.95|0
1628185500000|2021-08-05 17:45:00|74.1|72.1|73.11|71.11|74.1|72.1|73.03|71.03|0
1628185800000|2021-08-05 17:50:00|73.18|71.18|73.03|71.03|73.18|71.18|73.03|71.03|0
1628186100000|2021-08-05 17:55:00|72.95|70.95|72.79|70.79|73.03|71.03|72.79|70.79|0
1628186400000|2021-08-05 18:00:00|72.72|70.72|72.71|70.71|72.79|70.79|72.33|70.33|0
1628186700000|2021-08-05 18:05:00|72.68|70.68|73.62|71.62|73.78|71.78|72.64|70.64|0
1628187000000|2021-08-05 18:10:00|73.55|71.55|73.19|71.19|73.55|71.55|72.8|70.8|0
1628187300000|2021-08-05 18:15:00|73.11|71.11|73.47|71.47|73.47|71.47|72.95|70.95|0
1628187600000|2021-08-05 18:20:00|73.55|71.55|73.78|71.78|73.78|71.78|73.55|71.55|0
1628187900000|2021-08-05 18:25:00|73.7|71.7|73.7|71.7|73.7|71.7|73.47|71.47|0
1628188200000|2021-08-05 18:30:00|73.77|71.77|73.77|71.77|73.93|71.93|73.62|71.62|0
1628188500000|2021-08-05 18:35:00|73.85|71.85|73.61|71.61|73.85|71.85|73.54|71.54|0
1628188800000|2021-08-05 18:40:00|73.54|71.54|73.61|71.61|73.61|71.61|73.31|71.31|0
1628189100000|2021-08-05 18:45:00|73.69|71.69|73.76|71.76|73.92|71.92|73.69|71.69|0
1628189400000|2021-08-05 18:50:00|73.84|71.84|73.99|71.99|74.07|72.07|73.61|71.61|0
1628189700000|2021-08-05 18:55:00|74.03|72.03|73.91|71.91|74.07|72.07|73.68|71.68|0
1628190000000|2021-08-05 19:00:00|74.06|72.06|73.44|71.44|74.06|72.06|73.44|71.44|0
1628190300000|2021-08-05 19:05:00|73.52|71.52|73.6|71.6|73.6|71.6|73.29|71.29|0
1628190600000|2021-08-05 19:10:00|73.67|71.67|73.67|71.67|73.75|71.75|73.36|71.36|0
1628190900000|2021-08-05 19:15:00|73.75|71.75|74.05|72.05|74.13|72.13|73.59|71.59|0
1628191200000|2021-08-05 19:20:00|73.97|71.97|73.89|71.89|74.13|72.13|73.74|71.74|0
1628191500000|2021-08-05 19:25:00|73.86|71.86|73.58|71.58|73.89|71.89|73.58|71.58|0
1628191800000|2021-08-05 19:30:00|73.74|71.74|73.12|71.12|73.74|71.74|73.12|71.12|0
1628192100000|2021-08-05 19:35:00|73.08|71.08|72.73|70.73|73.08|71.08|72.73|70.73|0
1628192400000|2021-08-05 19:40:00|72.81|70.81|72.43|70.43|72.89|70.89|72.35|70.35|0
1628192700000|2021-08-05 19:45:00|72.35|70.35|72.2|70.2|72.65|70.65|72.2|70.2|0
1628193000000|2021-08-05 19:50:00|72.12|70.12|71.66|69.66|72.27|70.27|71.66|69.66|0
1628193300000|2021-08-05 19:55:00|71.74|69.74|70.76|68.76|71.74|69.74|70.54|68.54|0
1628193600000|2021-08-05 20:00:00|70.91|68.91|71.21|69.21|71.43|69.43|70.91|68.91|0
1628193900000|2021-08-05 20:05:00|71.28|69.28|71.28|69.28|71.43|69.43|71.2|69.2|0
1628194200000|2021-08-05 20:10:00|71.35|69.35|71.05|69.05|71.5|69.5|71.05|69.05|0
1628194500000|2021-08-05 20:15:00|71.25|68.85|71.25|68.85|71.33|68.93|71.25|68.85|0
1628194800000|2021-08-05 20:20:00|71.32|68.92|71.25|68.85|71.32|68.92|71.25|68.85|0
1628195100000|2021-08-05 20:25:00|71.24|68.84|71.32|68.92|71.32|68.92|71.24|68.84|0
1628195400000|2021-08-05 20:30:00|71.24|68.84|71.31|68.91|71.32|68.92|71.24|68.84|0
1628195700000|2021-08-05 20:35:00|71.24|68.84|71.16|68.76|71.31|68.91|71.01|68.61|0
1628196000000|2021-08-05 20:40:00|71.09|68.69|71.23|68.83|71.31|68.91|71.09|68.69|0
1628196300000|2021-08-05 20:45:00|71.16|68.76|71.01|68.61|71.23|68.83|71.01|68.61|0
1628196600000|2021-08-05 20:50:00|71|68.6|71|68.6|71|68.6|71|68.6|0
1628196900000|2021-08-05 20:55:00|71.04|68.64|71.01|68.61|71.04|68.64|70.96|68.56|0
1628197200000|2021-08-05 21:00:00|71.08|68.68|71.04|68.64|71.09|68.69|71.04|68.64|0
1628197800000|2021-08-05 21:10:00|71.03|68.63|71.08|68.68|71.08|68.68|71.03|68.63|0
1628198100000|2021-08-05 21:15:00|71.04|68.64|71.13|68.73|71.13|68.73|71.03|68.63|0
1628198400000|2021-08-05 21:20:00|71.15|68.75|71.08|68.68|71.15|68.75|71.08|68.68|0
1628198700000|2021-08-05 21:25:00|71.07|68.67|71.07|68.67|71.07|68.67|71.07|68.67|0
1628199000000|2021-08-05 21:30:00|71.05|68.65|70.97|68.57|71.16|68.76|70.86|68.46|0
1628199300000|2021-08-05 21:35:00|71.02|68.62|71.02|68.62|71.02|68.62|71.02|68.62|0
1628199600000|2021-08-05 21:40:00|70.97|68.57|70.95|68.55|71.05|68.65|70.95|68.55|0
1628199900000|2021-08-05 21:45:00|71.05|68.65|71.1|68.7|71.18|68.78|71.04|68.64|0
1628200200000|2021-08-05 21:50:00|71.08|68.68|71.05|68.65|71.15|68.75|71.04|68.64|0
1628200500000|2021-08-05 21:55:00|71.09|68.69|71.11|68.71|71.17|68.77|71.09|68.69|0
1628200800000|2021-08-05 22:00:00|71.23|68.83|71.26|68.86|71.49|69.09|71.11|68.71|0
1628201100000|2021-08-05 22:05:00|71.18|68.78|71.41|69.01|71.41|69.01|71.18|68.78|0
1628201400000|2021-08-05 22:10:00|71.33|68.93|71.52|69.12|71.55|69.15|71.33|68.93|0
1628201700000|2021-08-05 22:15:00|71.55|69.15|71.55|69.15|71.59|69.19|71.4|69|0
1628202000000|2021-08-05 22:20:00|71.48|69.08|71.47|69.07|71.48|69.08|71.4|69|0
1628202300000|2021-08-05 22:25:00|71.4|69|71.47|69.07|71.55|69.15|71.4|69|0
1628202600000|2021-08-05 22:30:00|71.54|69.14|71.69|69.29|71.69|69.29|71.47|69.07|0
1628202900000|2021-08-05 22:35:00|71.77|69.37|71.76|69.36|71.77|69.37|71.69|69.29|0
1628203200000|2021-08-05 22:40:00|71.8|69.4|71.84|69.44|71.84|69.44|71.76|69.36|0
1628203500000|2021-08-05 22:45:00|71.76|69.36|71.8|69.4|71.83|69.43|71.69|69.29|0
1628203800000|2021-08-05 22:50:00|71.83|69.43|71.76|69.36|71.83|69.43|71.76|69.36|0
1628204100000|2021-08-05 22:55:00|71.75|69.35|71.75|69.35|71.75|69.35|71.72|69.32|0
1628204400000|2021-08-05 23:00:00|71.79|69.39|71.6|69.2|71.79|69.39|71.6|69.2|0
1628204700000|2021-08-05 23:05:00|71.64|69.24|71.75|69.35|71.75|69.35|71.6|69.2|0
1628205000000|2021-08-05 23:10:00|71.82|69.42|71.82|69.42|71.82|69.42|71.82|69.42|0
1628205300000|2021-08-05 23:15:00|71.86|69.46|71.82|69.42|71.97|69.57|71.78|69.38|0
1628205600000|2021-08-05 23:20:00|71.81|69.41|71.89|69.49|71.89|69.49|71.81|69.41|0
1628205900000|2021-08-05 23:25:00|71.96|69.56|71.96|69.56|72.04|69.64|71.89|69.49|0
1628206200000|2021-08-05 23:30:00|72.04|69.64|71.96|69.56|72.04|69.64|71.96|69.56|0
1628206500000|2021-08-05 23:35:00|71.88|69.48|72.03|69.63|72.11|69.71|71.88|69.48|0
1628206800000|2021-08-05 23:40:00|71.95|69.55|71.95|69.55|71.95|69.55|71.8|69.4|0
1628207100000|2021-08-05 23:45:00|72.03|69.63|72.18|69.78|72.18|69.78|71.99|69.59|0
1628207400000|2021-08-05 23:50:00|72.25|69.85|72.17|69.77|72.25|69.85|72.1|69.7|0
1628207700000|2021-08-05 23:55:00|72.25|69.85|72.17|69.77|72.25|69.85|72.09|69.69|0
1628208000000|2021-08-06 00:00:00|72.25|69.85|72.17|69.77|72.4|70|72.17|69.77|0
1628208300000|2021-08-06 00:05:00|72.24|69.84|71.79|69.39|72.24|69.84|71.71|69.31|0
1628208600000|2021-08-06 00:10:00|71.71|69.31|71.71|69.31|71.78|69.38|71.48|69.08|0
1628208900000|2021-08-06 00:15:00|71.63|69.23|71.78|69.38|71.86|69.46|71.48|69.08|0
1628209200000|2021-08-06 00:20:00|71.85|69.45|71.78|69.38|71.85|69.45|71.7|69.3|0
1628209500000|2021-08-06 00:25:00|71.74|69.34|71.77|69.37|71.85|69.45|71.62|69.22|0
1628209800000|2021-08-06 00:30:00|71.7|69.3|71.62|69.22|71.85|69.45|71.54|69.14|0
1628210100000|2021-08-06 00:35:00|71.54|69.14|71.69|69.29|71.69|69.29|71.54|69.14|0
1628210400000|2021-08-06 00:40:00|71.66|69.26|71.69|69.29|71.69|69.29|71.61|69.21|0
1628210700000|2021-08-06 00:45:00|71.61|69.21|71.91|69.51|71.91|69.51|71.61|69.21|0
1628211000000|2021-08-06 00:50:00|71.99|69.59|72.06|69.66|72.14|69.74|71.91|69.51|0
1628211300000|2021-08-06 00:55:00|72.02|69.62|71.98|69.58|72.14|69.74|71.91|69.51|0
1628211600000|2021-08-06 01:00:00|72.06|69.66|72.21|69.81|72.28|69.88|72.06|69.66|0
1628211900000|2021-08-06 01:05:00|72.17|69.77|72.13|69.73|72.28|69.88|72.13|69.73|0
1628212200000|2021-08-06 01:10:00|72.05|69.65|72.12|69.72|72.2|69.8|72.05|69.65|0
1628212500000|2021-08-06 01:15:00|72.09|69.69|71.97|69.57|72.2|69.8|71.97|69.57|0
1628212800000|2021-08-06 01:20:00|72.01|69.61|72.27|69.87|72.27|69.87|72.01|69.61|0
1628213100000|2021-08-06 01:25:00|72.19|69.79|72.19|69.79|72.27|69.87|72.12|69.72|0
1628213400000|2021-08-06 01:30:00|72.23|69.83|72.15|69.75|72.34|69.94|72.11|69.71|0
1628213700000|2021-08-06 01:35:00|72.19|69.79|72.34|69.94|72.34|69.94|72.04|69.64|0
1628214000000|2021-08-06 01:40:00|72.26|69.86|72.03|69.63|72.26|69.86|72.03|69.63|0
1628214300000|2021-08-06 01:45:00|72.11|69.71|72.18|69.78|72.26|69.86|72.03|69.63|0
1628214600000|2021-08-06 01:50:00|72.1|69.7|71.95|69.55|72.18|69.78|71.95|69.55|0
1628214900000|2021-08-06 01:55:00|72.02|69.62|71.79|69.39|72.1|69.7|71.64|69.24|0
1628215200000|2021-08-06 02:00:00|71.87|69.47|71.87|69.47|71.98|69.58|71.83|69.43|0
1628215500000|2021-08-06 02:05:00|71.83|69.43|71.79|69.39|71.87|69.47|71.71|69.31|0
1628215800000|2021-08-06 02:10:00|71.86|69.46|71.71|69.31|71.94|69.54|71.71|69.31|0
1628216100000|2021-08-06 02:15:00|71.79|69.39|71.78|69.38|71.86|69.46|71.71|69.31|0
1628216400000|2021-08-06 02:20:00|71.86|69.46|71.85|69.45|71.93|69.53|71.78|69.38|0
1628216700000|2021-08-06 02:25:00|71.93|69.53|71.78|69.38|71.93|69.53|71.7|69.3|0
1628217000000|2021-08-06 02:30:00|71.7|69.3|71.7|69.3|71.78|69.38|71.7|69.3|0
1628217300000|2021-08-06 02:35:00|71.74|69.34|71.92|69.52|71.92|69.52|71.7|69.3|0
1628217600000|2021-08-06 02:40:00|71.84|69.44|71.77|69.37|71.92|69.52|71.77|69.37|0
1628217900000|2021-08-06 02:45:00|71.81|69.41|71.84|69.44|71.92|69.52|71.77|69.37|0
1628218200000|2021-08-06 02:50:00|71.8|69.4|71.84|69.44|71.84|69.44|71.76|69.36|0
1628218500000|2021-08-06 02:55:00|71.91|69.51|71.76|69.36|71.91|69.51|71.76|69.36|0
1628218800000|2021-08-06 03:00:00|71.68|69.28|71.76|69.36|71.76|69.36|71.68|69.28|0
1628219100000|2021-08-06 03:05:00|71.68|69.28|71.6|69.2|71.75|69.35|71.53|69.13|0
1628219400000|2021-08-06 03:10:00|71.57|69.17|71.37|68.97|71.6|69.2|71.37|68.97|0
1628219700000|2021-08-06 03:15:00|71.45|69.05|71.44|69.04|71.45|69.05|71.37|68.97|0
1628220000000|2021-08-06 03:20:00|71.48|69.08|71.44|69.04|71.52|69.12|71.37|68.97|0
1628220300000|2021-08-06 03:25:00|71.37|68.97|71.36|68.96|71.44|69.04|71.29|68.89|0
1628220600000|2021-08-06 03:30:00|71.29|68.89|71.44|69.04|71.44|69.04|71.21|68.81|0
1628220900000|2021-08-06 03:35:00|71.36|68.96|71.28|68.88|71.44|69.04|71.28|68.88|0
1628221200000|2021-08-06 03:40:00|71.36|68.96|71.43|69.03|71.43|69.03|71.35|68.95|0
1628221500000|2021-08-06 03:45:00|71.39|68.99|71.35|68.95|71.39|68.99|71.2|68.8|0
1628221800000|2021-08-06 03:50:00|71.32|68.92|71.42|69.02|71.42|69.02|71.2|68.8|0
1628222100000|2021-08-06 03:55:00|71.35|68.95|71.05|68.65|71.35|68.95|70.97|68.57|0
1628222400000|2021-08-06 04:00:00|71.12|68.72|71.19|68.79|71.2|68.8|71.12|68.72|0
1628222700000|2021-08-06 04:05:00|71.16|68.76|71.11|68.71|71.19|68.79|71.04|68.64|0
1628223000000|2021-08-06 04:10:00|71.19|68.79|71.11|68.71|71.19|68.79|71.11|68.71|0
1628223300000|2021-08-06 04:15:00|71.19|68.79|71.33|68.93|71.33|68.93|71.19|68.79|0
1628223600000|2021-08-06 04:20:00|71.41|69.01|71.33|68.93|71.45|69.05|71.33|68.93|0
1628223900000|2021-08-06 04:25:00|71.41|69.01|71.25|68.85|71.41|69.01|71.25|68.85|0
1628224200000|2021-08-06 04:30:00|71.18|68.78|71.1|68.7|71.22|68.82|71.1|68.7|0
1628224500000|2021-08-06 04:35:00|71.14|68.74|71.25|68.85|71.25|68.85|71.1|68.7|0
1628224800000|2021-08-06 04:40:00|71.17|68.77|71.17|68.77|71.24|68.84|71.17|68.77|0
1628225100000|2021-08-06 04:45:00|71.21|68.81|71.09|68.69|71.24|68.84|71.09|68.69|0
1628225400000|2021-08-06 04:50:00|71.16|68.76|71.24|68.84|71.24|68.84|71.16|68.76|0
1628225700000|2021-08-06 04:55:00|71.31|68.91|71.23|68.83|71.31|68.91|71.23|68.83|0
1628226000000|2021-08-06 05:00:00|71.16|68.76|71.2|68.8|71.31|68.91|71.16|68.76|0
1628226300000|2021-08-06 05:05:00|71.23|68.83|71.45|69.05|71.45|69.05|71.16|68.76|0
1628226600000|2021-08-06 05:10:00|71.42|69.02|71.3|68.9|71.53|69.13|71.3|68.9|0
1628226900000|2021-08-06 05:15:00|71.38|68.98|71.22|68.82|71.38|68.98|71.15|68.75|0
1628227200000|2021-08-06 05:20:00|71.26|68.86|71.37|68.97|71.37|68.97|71.19|68.79|0
1628227500000|2021-08-06 05:25:00|71.29|68.89|71.37|68.97|71.44|69.04|71.29|68.89|0
1628227800000|2021-08-06 05:30:00|71.33|68.93|71.06|68.66|71.37|68.97|71.06|68.66|0
1628228100000|2021-08-06 05:35:00|71.14|68.74|71.29|68.89|71.36|68.96|71.06|68.66|0
1628228400000|2021-08-06 05:40:00|71.28|68.88|71.96|69.56|71.96|69.56|71.21|68.81|0
1628228700000|2021-08-06 05:45:00|71.88|69.48|71.8|69.4|71.96|69.56|71.73|69.33|0
1628229000000|2021-08-06 05:50:00|71.73|69.33|71.58|69.18|71.8|69.4|71.5|69.1|0
1628229300000|2021-08-06 05:55:00|71.54|69.14|71.5|69.1|71.65|69.25|71.5|69.1|0
1628229600000|2021-08-06 06:00:00|71.57|69.17|71.57|69.17|71.8|69.4|71.49|69.09|0
1628229900000|2021-08-06 06:05:00|71.61|69.21|71.64|69.24|71.72|69.32|71.57|69.17|0
1628230200000|2021-08-06 06:10:00|71.6|69.2|71.56|69.16|71.64|69.24|71.49|69.09|0
1628230500000|2021-08-06 06:15:00|71.64|69.24|71.56|69.16|71.79|69.39|71.56|69.16|0
1628230800000|2021-08-06 06:20:00|71.63|69.23|71.26|68.86|71.63|69.23|71.18|68.78|0
1628231100000|2021-08-06 06:25:00|71.18|68.78|71.25|68.85|71.33|68.93|71.18|68.78|0
1628231400000|2021-08-06 06:30:00|71.33|68.93|71.33|68.93|71.4|69|71.25|68.85|0
1628231700000|2021-08-06 06:35:00|71.4|69|71.25|68.85|71.4|69|71.17|68.77|0
1628232000000|2021-08-06 06:40:00|71.21|68.81|71.58|69.18|71.77|69.37|71.21|68.81|0
1628232300000|2021-08-06 06:45:00|71.54|69.14|71.54|69.14|71.62|69.22|71.54|69.14|0
1628232600000|2021-08-06 06:50:00|71.62|69.22|71.69|69.29|71.69|69.29|71.47|69.07|0
1628232900000|2021-08-06 06:55:00|71.61|69.21|71.61|69.21|71.76|69.36|71.54|69.14|0
1628233200000|2021-08-06 07:00:00|71.57|69.17|71.61|69.21|71.91|69.51|71.46|69.06|0
1628233500000|2021-08-06 07:05:00|71.41|69.41|71.71|69.71|71.78|69.78|71.41|69.41|0
1628233800000|2021-08-06 07:10:00|71.78|69.78|72.08|70.08|72.23|70.23|71.78|69.78|0
1628234100000|2021-08-06 07:15:00|72.19|70.19|71.85|69.85|72.31|70.31|71.77|69.77|0
1628234400000|2021-08-06 07:20:00|71.77|69.77|71.77|69.77|72|70|71.77|69.77|0
1628234700000|2021-08-06 07:25:00|71.85|69.85|71.84|69.84|71.92|69.92|71.54|69.54|0
1628235000000|2021-08-06 07:30:00|71.77|69.77|72.07|70.07|72.14|70.14|71.77|69.77|0
1628235300000|2021-08-06 07:35:00|72.14|70.14|72.06|70.06|72.29|70.29|71.99|69.99|0
1628235600000|2021-08-06 07:40:00|72.1|70.1|71.91|69.91|72.14|70.14|71.83|69.83|0
1628235900000|2021-08-06 07:45:00|71.95|69.95|71.91|69.91|72.13|70.13|71.91|69.91|0
1628236200000|2021-08-06 07:50:00|71.98|69.98|71.9|69.9|72.06|70.06|71.6|69.6|0
1628236500000|2021-08-06 07:55:00|71.87|69.87|71.75|69.75|71.98|69.98|71.75|69.75|0
1628236800000|2021-08-06 08:00:00|71.83|69.83|72.12|70.12|72.2|70.2|71.75|69.75|0
1628237100000|2021-08-06 08:05:00|72.05|70.05|72.2|70.2|72.2|70.2|71.97|69.97|0
1628237400000|2021-08-06 08:10:00|72.16|70.16|72.04|70.04|72.2|70.2|72.04|70.04|0
1628237700000|2021-08-06 08:15:00|72.12|70.12|71.96|69.96|72.12|70.12|71.89|69.89|0
1628238000000|2021-08-06 08:20:00|71.89|69.89|71.73|69.73|72.04|70.04|71.73|69.73|0
1628238300000|2021-08-06 08:25:00|71.66|69.66|71.58|69.58|71.7|69.7|71.51|69.51|0
1628238600000|2021-08-06 08:30:00|71.66|69.66|71.65|69.65|71.66|69.66|71.58|69.58|0
1628238900000|2021-08-06 08:35:00|71.58|69.58|71.57|69.57|71.58|69.58|71.43|69.43|0
1628239200000|2021-08-06 08:40:00|71.5|69.5|71.35|69.35|71.5|69.5|71.27|69.27|0
1628239500000|2021-08-06 08:45:00|71.42|69.42|71.04|69.04|71.42|69.42|71.04|69.04|0
1628239800000|2021-08-06 08:50:00|71.12|69.12|71.04|69.04|71.12|69.12|71.04|69.04|0
1628240100000|2021-08-06 08:55:00|70.97|68.97|70.59|68.59|70.97|68.97|70.37|68.37|0
1628240400000|2021-08-06 09:00:00|70.52|68.52|70.51|68.51|70.59|68.59|70.44|68.44|0
1628240700000|2021-08-06 09:05:00|70.59|68.59|70.66|68.66|70.66|68.66|70.51|68.51|0
1628241000000|2021-08-06 09:10:00|70.58|68.58|70.58|68.58|70.66|68.66|70.51|68.51|0
1628241300000|2021-08-06 09:15:00|70.65|68.65|70.65|68.65|70.65|68.65|70.58|68.58|0
1628241600000|2021-08-06 09:20:00|70.69|68.69|70.5|68.5|70.73|68.73|70.43|68.43|0
1628241900000|2021-08-06 09:25:00|70.57|68.57|70.57|68.57|70.65|68.65|70.5|68.5|0
1628242200000|2021-08-06 09:30:00|70.65|68.65|70.64|68.64|70.87|68.87|70.57|68.57|0
1628242500000|2021-08-06 09:35:00|70.72|68.72|70.64|68.64|70.72|68.72|70.64|68.64|0
1628242800000|2021-08-06 09:40:00|70.71|68.71|70.56|68.56|70.79|68.79|70.56|68.56|0
1628243100000|2021-08-06 09:45:00|70.6|68.6|70.56|68.56|70.64|68.64|70.49|68.49|0
1628243400000|2021-08-06 09:50:00|70.52|68.52|70.48|68.48|70.56|68.56|70.26|68.26|0
1628243700000|2021-08-06 09:55:00|70.41|68.41|70.41|68.41|70.48|68.48|70.33|68.33|0
1628244000000|2021-08-06 10:00:00|70.48|68.48|70.55|68.55|70.55|68.55|70.48|68.48|0
1628244300000|2021-08-06 10:05:00|70.62|68.62|70.7|68.7|70.7|68.7|70.62|68.62|0
1628244600000|2021-08-06 10:10:00|70.62|68.62|70.17|68.17|70.62|68.62|70.1|68.1|0
1628244900000|2021-08-06 10:15:00|70.25|68.25|70.24|68.24|70.32|68.32|70.17|68.17|0
1628245200000|2021-08-06 10:20:00|70.32|68.32|70.17|68.17|70.39|68.39|70.17|68.17|0
1628245500000|2021-08-06 10:25:00|70.24|68.24|70.24|68.24|70.24|68.24|69.87|67.87|0
1628245800000|2021-08-06 10:30:00|70.31|68.31|70.31|68.31|70.39|68.39|70.24|68.24|0
1628246100000|2021-08-06 10:35:00|70.38|68.38|70.31|68.31|70.53|68.53|70.23|68.23|0
1628246400000|2021-08-06 10:40:00|70.27|68.27|70.23|68.23|70.38|68.38|70.16|68.16|0
1628246700000|2021-08-06 10:45:00|70.3|68.3|70.3|68.3|70.38|68.38|70.23|68.23|0
1628247000000|2021-08-06 10:50:00|70.38|68.38|70.3|68.3|70.45|68.45|70.22|68.22|0
1628247300000|2021-08-06 10:55:00|70.37|68.37|70.29|68.29|70.45|68.45|70.22|68.22|0
1628247600000|2021-08-06 11:00:00|70.26|68.26|70.29|68.29|70.29|68.29|70.15|68.15|0
1628247900000|2021-08-06 11:05:00|70.22|68.22|69.92|67.92|70.29|68.29|69.85|67.85|0
1628248200000|2021-08-06 11:10:00|69.84|67.84|70.06|68.06|70.06|68.06|69.84|67.84|0
1628248500000|2021-08-06 11:15:00|69.99|67.99|69.91|67.91|70.06|68.06|69.91|67.91|0
1628248800000|2021-08-06 11:20:00|69.95|67.95|69.98|67.98|69.99|67.99|69.95|67.95|0
1628249100000|2021-08-06 11:25:00|69.91|67.91|70.16|68.16|71.25|69.25|69.91|67.91|0
1628249400000|2021-08-06 11:30:00|70.09|68.09|69.94|67.94|70.09|68.09|69.94|67.94|0
1628249700000|2021-08-06 11:35:00|70.01|68.01|69.94|67.94|70.01|68.01|69.94|67.94|0
1628250000000|2021-08-06 11:40:00|70.01|68.01|70.16|68.16|70.16|68.16|70.01|68.01|0
1628250300000|2021-08-06 11:45:00|70.15|68.15|70.23|68.23|70.3|68.3|70.08|68.08|0
1628250600000|2021-08-06 11:50:00|70.3|68.3|70.3|68.3|70.37|68.37|70.22|68.22|0
1628250900000|2021-08-06 11:55:00|70.37|68.37|70.37|68.37|70.37|68.37|70.29|68.29|0
1628251200000|2021-08-06 12:00:00|70.29|68.29|70.44|68.44|70.44|68.44|70.29|68.29|0
1628251500000|2021-08-06 12:05:00|70.37|68.37|70.21|68.21|70.44|68.44|70.21|68.21|0
1628251800000|2021-08-06 12:10:00|70.14|68.14|70.21|68.21|70.29|68.29|70.06|68.06|0
1628252100000|2021-08-06 12:15:00|70.28|68.28|70.28|68.28|70.28|68.28|70.21|68.21|0
1628252400000|2021-08-06 12:20:00|70.21|68.21|70.35|68.35|70.5|68.5|70.21|68.21|0
1628252700000|2021-08-06 12:25:00|70.43|68.43|70.72|68.72|70.76|68.76|70.35|68.35|0
1628253000000|2021-08-06 12:30:00|70.8|68.8|69.52|67.52|71.32|69.32|68.42|66.42|0
1628253300000|2021-08-06 12:35:00|69.67|67.67|69.2|67.2|70.01|68.01|69.05|67.05|0
1628253600000|2021-08-06 12:40:00|69.42|67.42|70.01|68.01|70.23|68.23|68.68|66.68|0
1628253900000|2021-08-06 12:45:00|70.16|68.16|70.45|68.45|70.45|68.45|69.56|67.56|0
1628254200000|2021-08-06 12:50:00|70.38|68.38|70.45|68.45|71.2|69.2|70.15|68.15|0
1628254500000|2021-08-06 12:55:00|70.38|68.38|69.82|67.82|70.38|68.38|69.78|67.78|0
1628254800000|2021-08-06 13:00:00|69.78|67.78|69.48|67.48|70|68|69.26|67.26|0
1628255100000|2021-08-06 13:05:00|69.44|67.44|69.33|67.33|69.7|67.7|69.25|67.25|0
1628255400000|2021-08-06 13:10:00|69.25|67.25|69.25|67.25|69.55|67.55|69.25|67.25|0
1628255700000|2021-08-06 13:15:00|69.32|67.32|69.03|67.03|69.32|67.32|68.81|66.81|0
1628256000000|2021-08-06 13:20:00|69.1|67.1|68.58|66.58|69.17|67.17|68.44|66.44|0
1628256300000|2021-08-06 13:25:00|68.51|66.51|69.02|67.02|69.02|67.02|68.36|66.36|0
1628256600000|2021-08-06 13:30:00|69.09|67.09|66.98|64.98|69.32|67.32|66.77|64.77|0
1628256900000|2021-08-06 13:35:00|67.06|65.06|67.7|65.7|68.14|66.14|66.77|64.77|0
1628257200000|2021-08-06 13:40:00|67.48|65.48|67.37|65.37|67.85|65.85|66.98|64.98|0
1628257500000|2021-08-06 13:45:00|67.45|65.45|68.13|66.13|68.42|66.42|67.19|65.19|0
1628257800000|2021-08-06 13:50:00|68.1|66.1|68.93|66.93|69.75|67.75|68.06|66.06|0
1628258100000|2021-08-06 13:55:00|69.01|67.01|69.3|67.3|69.67|67.67|69|67|0
1628258400000|2021-08-06 14:00:00|69.26|67.26|68.41|66.41|69.96|67.96|68.41|66.41|0
1628258700000|2021-08-06 14:05:00|68.34|66.34|68.34|66.34|68.85|66.85|67.9|65.9|0
1628259000000|2021-08-06 14:10:00|68.41|66.41|68.85|66.85|68.85|66.85|68.05|66.05|0
1628259300000|2021-08-06 14:15:00|68.92|66.92|68.4|66.4|68.92|66.92|68.19|66.19|0
1628259600000|2021-08-06 14:20:00|68.48|66.48|67.96|65.96|68.7|66.7|67.96|65.96|0
1628259900000|2021-08-06 14:25:00|67.89|65.89|68.18|66.18|68.33|66.33|67.89|65.89|0
1628260200000|2021-08-06 14:30:00|68.11|66.11|67.74|65.74|68.25|66.25|67.52|65.52|0
1628260500000|2021-08-06 14:35:00|67.81|65.81|68.17|66.17|68.32|66.32|67.6|65.6|0
1628260800000|2021-08-06 14:40:00|68.1|66.1|68.32|66.32|68.46|66.46|68.1|66.1|0
1628261100000|2021-08-06 14:45:00|68.39|66.39|69.27|67.27|69.27|67.27|68.17|66.17|0
1628261400000|2021-08-06 14:50:00|69.34|67.34|69.12|67.12|69.64|67.64|69.12|67.12|0
1628261700000|2021-08-06 14:55:00|69.04|67.04|69.04|67.04|69.85|67.85|68.97|66.97|0
1628262000000|2021-08-06 15:00:00|68.89|66.89|69.18|67.18|69.33|67.33|68.45|66.45|0
1628262300000|2021-08-06 15:05:00|69.26|67.26|68.89|66.89|69.7|67.7|68.81|66.81|0
1628262600000|2021-08-06 15:10:00|68.81|66.81|69.11|67.11|69.25|67.25|68.74|66.74|0
1628262900000|2021-08-06 15:15:00|69.07|67.07|69.03|67.03|69.62|67.62|68.95|66.95|0
1628263200000|2021-08-06 15:20:00|68.95|66.95|68.15|66.15|68.95|66.95|68.07|66.07|0
1628263500000|2021-08-06 15:25:00|68.22|66.22|68.22|66.22|68.88|66.88|68.14|66.14|0
1628263800000|2021-08-06 15:30:00|68.29|66.29|68.65|66.65|68.65|66.65|68.14|66.14|0
1628264100000|2021-08-06 15:35:00|68.73|66.73|68.87|66.87|69.02|67.02|68.58|66.58|0
1628264400000|2021-08-06 15:40:00|68.94|66.94|68.94|66.94|69.16|67.16|68.72|66.72|0
1628264700000|2021-08-06 15:45:00|69.01|67.01|68.72|66.72|69.16|67.16|68.57|66.57|0
1628265000000|2021-08-06 15:50:00|68.79|66.79|68.49|66.49|68.79|66.79|68.49|66.49|0
1628265300000|2021-08-06 15:55:00|68.57|66.57|67.69|65.69|68.64|66.64|67.69|65.69|0
1628265600000|2021-08-06 16:00:00|67.62|65.62|67.69|65.69|67.91|65.91|67.55|65.55|0
1628265900000|2021-08-06 16:05:00|67.61|65.61|67.9|65.9|67.9|65.9|67.61|65.61|0
1628266200000|2021-08-06 16:10:00|67.94|65.94|68.12|66.12|68.19|66.19|67.83|65.83|0
1628266500000|2021-08-06 16:15:00|68.04|66.04|67.97|65.97|68.34|66.34|67.9|65.9|0
1628266800000|2021-08-06 16:20:00|67.9|65.9|67.68|65.68|68.04|66.04|67.68|65.68|0
1628267100000|2021-08-06 16:25:00|67.64|65.64|67.74|65.74|67.89|65.89|67.6|65.6|0
1628267400000|2021-08-06 16:30:00|67.82|65.82|67.74|65.74|68.03|66.03|67.38|65.38|0
1628267700000|2021-08-06 16:35:00|67.78|65.78|67.96|65.96|67.96|65.96|67.52|65.52|0
1628268000000|2021-08-06 16:40:00|68.03|66.03|68.1|66.1|68.25|66.25|67.96|65.96|0
1628268300000|2021-08-06 16:45:00|68.17|66.17|67.88|65.88|68.17|66.17|67.81|65.81|0
1628268600000|2021-08-06 16:50:00|67.81|65.81|67.37|65.37|67.88|65.88|67.37|65.37|0
1628268900000|2021-08-06 16:55:00|67.44|65.44|67.08|65.08|67.44|65.44|67.01|65.01|0
1628269200000|2021-08-06 17:00:00|67.04|65.04|66.93|64.93|67.22|65.22|66.86|64.86|0
1628269500000|2021-08-06 17:05:00|67|65|67.22|65.22|67.22|65.22|66.93|64.93|0
1628269800000|2021-08-06 17:10:00|67.14|65.14|66.92|64.92|67.21|65.21|66.92|64.92|0
1628270100000|2021-08-06 17:15:00|67|65|66.92|64.92|67.07|65.07|66.85|64.85|0
1628270400000|2021-08-06 17:20:00|66.99|64.99|67.42|65.42|67.42|65.42|66.99|64.99|0
1628270700000|2021-08-06 17:25:00|67.35|65.35|67.42|65.42|67.57|65.57|67.35|65.35|0
1628271000000|2021-08-06 17:30:00|67.49|65.49|67.27|65.27|67.49|65.49|67.27|65.27|0
1628271300000|2021-08-06 17:35:00|67.2|65.2|67.41|65.41|67.41|65.41|67.2|65.2|0
1628271600000|2021-08-06 17:40:00|67.34|65.34|67.63|65.63|67.7|65.7|67.34|65.34|0
1628271900000|2021-08-06 17:45:00|67.67|65.67|67.55|65.55|67.67|65.67|67.26|65.26|0
1628272200000|2021-08-06 17:50:00|67.52|65.52|67.62|65.62|67.69|65.69|67.41|65.41|0
1628272500000|2021-08-06 17:55:00|67.69|65.69|67.33|65.33|67.69|65.69|67.33|65.33|0
1628272800000|2021-08-06 18:00:00|67.26|65.26|67.22|65.22|67.4|65.4|67.11|65.11|0
1628273100000|2021-08-06 18:05:00|67.25|65.25|67.32|65.32|67.47|65.47|67.11|65.11|0
1628273400000|2021-08-06 18:10:00|67.25|65.25|67.61|65.61|67.61|65.61|67.25|65.25|0
1628273700000|2021-08-06 18:15:00|67.68|65.68|67.25|65.25|67.68|65.68|67.25|65.25|0
1628274000000|2021-08-06 18:20:00|67.32|65.32|67.6|65.6|67.75|65.75|67.32|65.32|0
1628274300000|2021-08-06 18:25:00|67.53|65.53|67.67|65.67|67.82|65.82|67.53|65.53|0
1628274600000|2021-08-06 18:30:00|67.6|65.6|67.67|65.67|67.89|65.89|67.53|65.53|0
1628274900000|2021-08-06 18:35:00|67.74|65.74|67.81|65.81|67.96|65.96|67.74|65.74|0
1628275200000|2021-08-06 18:40:00|67.74|65.74|68.1|66.1|68.1|66.1|67.74|65.74|0
1628275500000|2021-08-06 18:45:00|68.03|66.03|68.61|66.61|68.61|66.61|68.03|66.03|0
1628275800000|2021-08-06 18:50:00|68.68|66.68|68.68|66.68|68.68|66.68|68.31|66.31|0
1628276100000|2021-08-06 18:55:00|68.75|66.75|69.04|67.04|69.05|67.05|68.68|66.68|0
1628276400000|2021-08-06 19:00:00|68.97|66.97|69.34|67.34|69.34|67.34|68.79|66.79|0
1628276700000|2021-08-06 19:05:00|69.19|67.19|68.67|66.67|69.26|67.26|68.6|66.6|0
1628277000000|2021-08-06 19:10:00|68.6|66.6|68.3|66.3|68.6|66.6|68.23|66.23|0
1628277300000|2021-08-06 19:15:00|68.34|66.34|68.15|66.15|68.37|66.37|68.15|66.15|0
1628277600000|2021-08-06 19:20:00|68.08|66.08|68.08|66.08|68.15|66.15|68|66|0
1628277900000|2021-08-06 19:25:00|68.15|66.15|67.71|65.71|68.15|66.15|67.71|65.71|0
1628278200000|2021-08-06 19:30:00|67.78|65.78|67.49|65.49|67.93|65.93|67.49|65.49|0
1628278500000|2021-08-06 19:35:00|67.45|65.45|67.96|65.96|67.96|65.96|67.2|65.2|0
1628278800000|2021-08-06 19:40:00|67.92|65.92|68.58|66.58|68.58|66.58|67.78|65.78|0
1628279100000|2021-08-06 19:45:00|68.5|66.5|68.65|66.65|68.79|66.79|68.5|66.5|0
1628279400000|2021-08-06 19:50:00|68.79|66.79|68.28|66.28|69.01|67.01|68.28|66.28|0
1628279700000|2021-08-06 19:55:00|68.2|66.2|67.55|65.55|68.28|66.28|67.26|65.26|0
1628280000000|2021-08-06 20:00:00|67.62|65.62|67.47|65.47|67.69|65.69|67.37|65.37|0
1628280300000|2021-08-06 20:05:00|67.54|65.54|67.54|65.54|67.62|65.62|67.47|65.47|0
1628280600000|2021-08-06 20:10:00|67.61|65.61|67.32|65.32|67.61|65.61|67.25|65.25|0
1628492700000|2021-08-09 07:05:00|66.91|64.91|66.18|64.18|67.13|65.13|66.03|64.03|0
1628493000000|2021-08-09 07:10:00|66.1|64.1|66.76|64.76|66.9|64.9|65.74|63.74|0
1628493300000|2021-08-09 07:15:00|66.68|64.68|66.61|64.61|66.9|64.9|66.46|64.46|0
1628493600000|2021-08-09 07:20:00|66.68|64.68|66.97|64.97|66.97|64.97|66.53|64.53|0
1628493900000|2021-08-09 07:25:00|66.9|64.9|66.75|64.75|67.04|65.04|66.6|64.6|0
1628494200000|2021-08-09 07:30:00|66.67|64.67|66.67|64.67|67.11|65.11|66.45|64.45|0
1628494500000|2021-08-09 07:35:00|66.63|64.63|67.03|65.03|67.11|65.11|66.45|64.45|0
1628494800000|2021-08-09 07:40:00|66.96|64.96|67.44|65.44|67.47|65.47|66.96|64.96|0
1628495100000|2021-08-09 07:45:00|67.47|65.47|67.54|65.54|67.62|65.62|67.25|65.25|0
1628495400000|2021-08-09 07:50:00|67.47|65.47|67.28|65.28|67.54|65.54|67.25|65.25|0
1628495700000|2021-08-09 07:55:00|67.32|65.32|67.32|65.32|67.39|65.39|67.17|65.17|0
1628496000000|2021-08-09 08:00:00|67.24|65.24|67.39|65.39|67.68|65.68|66.95|64.95|0
1628496300000|2021-08-09 08:05:00|67.46|65.46|67.9|65.9|68.05|66.05|67.38|65.38|0
1628496600000|2021-08-09 08:10:00|67.97|65.97|67.23|65.23|68.12|66.12|67.09|65.09|0
1628496900000|2021-08-09 08:15:00|67.31|65.31|67.01|65.01|67.31|65.31|66.97|64.97|0
1628497200000|2021-08-09 08:20:00|67.08|65.08|67.08|65.08|67.15|65.15|66.93|64.93|0
1628497500000|2021-08-09 08:25:00|67.12|65.12|67.15|65.15|67.22|65.22|67.08|65.08|0
1628497800000|2021-08-09 08:30:00|67.08|65.08|67.07|65.07|67.52|65.52|66.93|64.93|0
1628498100000|2021-08-09 08:35:00|67.15|65.15|67.07|65.07|67.18|65.18|66.92|64.92|0
1628498400000|2021-08-09 08:40:00|67.14|65.14|66.63|64.63|67.14|65.14|66.63|64.63|0
1628498700000|2021-08-09 08:45:00|66.7|64.7|66.7|64.7|66.84|64.84|66.48|64.48|0
1628499000000|2021-08-09 08:50:00|66.62|64.62|66.62|64.62|66.77|64.77|66.55|64.55|0
1628499300000|2021-08-09 08:55:00|66.66|64.66|66.69|64.69|66.84|64.84|66.55|64.55|0
1628499600000|2021-08-09 09:00:00|66.73|64.73|66.98|64.98|67.28|65.28|66.73|64.73|0
1628499900000|2021-08-09 09:05:00|66.91|64.91|66.83|64.83|67.05|65.05|66.83|64.83|0
1628500200000|2021-08-09 09:10:00|66.9|64.9|66.98|64.98|67.05|65.05|66.76|64.76|0
1628500500000|2021-08-09 09:15:00|66.9|64.9|67.12|65.12|67.12|65.12|66.9|64.9|0
1628500800000|2021-08-09 09:20:00|67.19|65.19|67.12|65.12|67.34|65.34|67.04|65.04|0
1628501100000|2021-08-09 09:25:00|67.19|65.19|67.33|65.33|67.33|65.33|66.89|64.89|0
1628501400000|2021-08-09 09:30:00|67.3|65.3|67.11|65.11|67.3|65.3|67.04|65.04|0
1628501700000|2021-08-09 09:35:00|67.18|65.18|66.81|64.81|67.26|65.26|66.81|64.81|0
1628502000000|2021-08-09 09:40:00|66.89|64.89|67.03|65.03|67.11|65.11|66.81|64.81|0
1628502300000|2021-08-09 09:45:00|67.1|65.1|67.17|65.17|67.32|65.32|67.03|65.03|0
1628502600000|2021-08-09 09:50:00|67.1|65.1|66.8|64.8|67.17|65.17|66.8|64.8|0
1628502900000|2021-08-09 09:55:00|66.73|64.73|66.62|64.62|66.73|64.73|66.51|64.51|0
1628503200000|2021-08-09 10:00:00|66.65|64.65|66|64|66.65|64.65|66|64|0
1628503500000|2021-08-09 10:05:00|65.85|63.85|66.28|64.28|66.28|64.28|65.78|63.78|0
1628503800000|2021-08-09 10:10:00|66.21|64.21|66.21|64.21|66.28|64.28|66.14|64.14|0
1628504100000|2021-08-09 10:15:00|66.17|64.17|66.86|64.86|66.86|64.86|66.14|64.14|0
1628504400000|2021-08-09 10:20:00|66.79|64.79|66.93|64.93|66.93|64.93|66.13|64.13|0
1628504700000|2021-08-09 10:25:00|66.9|64.9|67|65|67.15|65.15|66.71|64.71|0
1628505000000|2021-08-09 10:30:00|66.93|64.93|66.93|64.93|67.08|65.08|66.78|64.78|0
1628505300000|2021-08-09 10:35:00|66.96|64.96|67.07|65.07|67.07|65.07|66.85|64.85|0
1628505600000|2021-08-09 10:40:00|67|65|66.99|64.99|67.07|65.07|66.92|64.92|0
1628505900000|2021-08-09 10:45:00|67.03|65.03|66.92|64.92|67.07|65.07|66.92|64.92|0
1628506200000|2021-08-09 10:50:00|66.84|64.84|66.62|64.62|66.92|64.92|66.55|64.55|0
1628506500000|2021-08-09 10:55:00|66.55|64.55|67.06|65.06|67.06|65.06|66.55|64.55|0
1628506800000|2021-08-09 11:00:00|67.13|65.13|67.06|65.06|67.28|65.28|66.98|64.98|0
1628507100000|2021-08-09 11:05:00|67.05|65.05|66.8|64.8|67.13|65.13|66.76|64.76|0
1628507400000|2021-08-09 11:10:00|66.76|64.76|66.76|64.76|66.83|64.83|66.46|64.46|0
1628507700000|2021-08-09 11:15:00|66.68|64.68|66.61|64.61|66.76|64.76|66.57|64.57|0
1628508000000|2021-08-09 11:20:00|66.68|64.68|66.31|64.31|66.68|64.68|66.17|64.17|0
1628508300000|2021-08-09 11:25:00|66.24|64.24|66.31|64.31|66.31|64.31|66.09|64.09|0
1628508600000|2021-08-09 11:30:00|66.27|64.27|66.38|64.38|66.38|64.38|66.23|64.23|0
1628508900000|2021-08-09 11:35:00|66.31|64.31|66.45|64.45|66.59|64.59|66.16|64.16|0
1628509200000|2021-08-09 11:40:00|66.37|64.37|66.15|64.15|66.37|64.37|66.01|64.01|0
1628509500000|2021-08-09 11:45:00|66.08|64.08|66.15|64.15|66.3|64.3|66.08|64.08|0
1628509800000|2021-08-09 11:50:00|66.19|64.19|66.37|64.37|66.37|64.37|66.15|64.15|0
1628510100000|2021-08-09 11:55:00|66.29|64.29|66.29|64.29|66.44|64.44|66.22|64.22|0
1628510400000|2021-08-09 12:00:00|66.25|64.25|66.65|64.65|66.73|64.73|66.25|64.25|0
1628510700000|2021-08-09 12:05:00|66.58|64.58|66.58|64.58|66.65|64.65|66.5|64.5|0
1628511000000|2021-08-09 12:10:00|66.54|64.54|66.65|64.65|66.72|64.72|66.5|64.5|0
1628511300000|2021-08-09 12:15:00|66.72|64.72|66.79|64.79|67.01|65.01|66.72|64.72|0
1628511600000|2021-08-09 12:20:00|66.72|64.72|66.86|64.86|66.86|64.86|66.57|64.57|0
1628511900000|2021-08-09 12:25:00|66.82|64.82|66.64|64.64|66.86|64.86|66.64|64.64|0
1628512200000|2021-08-09 12:30:00|66.56|64.56|66.71|64.71|66.78|64.78|66.49|64.49|0
1628512500000|2021-08-09 12:35:00|66.74|64.74|66.7|64.7|66.78|64.78|66.56|64.56|0
1628512800000|2021-08-09 12:40:00|66.63|64.63|66.41|64.41|66.67|64.67|66.41|64.41|0
1628513100000|2021-08-09 12:45:00|66.48|64.48|66.19|64.19|66.48|64.48|66.11|64.11|0
1628513400000|2021-08-09 12:50:00|66.15|64.15|66.04|64.04|66.15|64.15|65.53|63.53|0
1628513700000|2021-08-09 12:55:00|65.97|63.97|65.89|63.89|66.04|64.04|65.82|63.82|0
1628514000000|2021-08-09 13:00:00|65.82|63.82|65.6|63.6|65.82|63.82|65.45|63.45|0
1628514300000|2021-08-09 13:05:00|65.67|63.67|65.59|63.59|65.85|63.85|65.52|63.52|0
1628514600000|2021-08-09 13:10:00|65.63|63.63|65.59|63.59|65.81|63.81|65.59|63.59|0
1628514900000|2021-08-09 13:15:00|65.52|63.52|65.23|63.23|65.52|63.52|65.23|63.23|0
1628515200000|2021-08-09 13:20:00|65.3|63.3|65.22|63.22|65.37|63.37|65.22|63.22|0
1628515500000|2021-08-09 13:25:00|65.15|63.15|64.79|62.79|65.15|63.15|64.79|62.79|0
1628515800000|2021-08-09 13:30:00|64.72|62.72|66.16|64.16|66.16|64.16|63.86|61.86|0
1628516100000|2021-08-09 13:35:00|66.23|64.23|67.55|65.55|68.07|66.07|66.23|64.23|0
1628516400000|2021-08-09 13:40:00|67.77|65.77|66.52|64.52|67.81|65.81|66.52|64.52|0
1628516700000|2021-08-09 13:45:00|66.44|64.44|66.15|64.15|66.66|64.66|65.5|63.5|0
1628517000000|2021-08-09 13:50:00|66|64|66.8|64.8|66.8|64.8|65.79|63.79|0
1628517300000|2021-08-09 13:55:00|66.73|64.73|66.8|64.8|67.02|65.02|66.29|64.29|0
1628517600000|2021-08-09 14:00:00|66.87|64.87|66.98|64.98|67.02|65.02|66.51|64.51|0
1628517900000|2021-08-09 14:05:00|66.95|64.95|67.09|65.09|67.16|65.16|66.36|64.36|0
1628518200000|2021-08-09 14:10:00|67.05|65.05|67.38|65.38|67.53|65.53|66.5|64.5|0
1628518500000|2021-08-09 14:15:00|67.45|65.45|67.16|65.16|67.6|65.6|66.94|64.94|0
1628518800000|2021-08-09 14:20:00|67.08|65.08|67.86|65.86|68.01|66.01|66.72|64.72|0
1628519100000|2021-08-09 14:25:00|67.79|65.79|67.79|65.79|67.94|65.94|67.57|65.57|0
1628519400000|2021-08-09 14:30:00|67.71|65.71|67.93|65.93|67.93|65.93|67.42|65.42|0
1628519700000|2021-08-09 14:35:00|68|66|67.49|65.49|68.08|66.08|67.19|65.19|0
1628520000000|2021-08-09 14:40:00|67.56|65.56|67.04|65.04|67.56|65.56|66.9|64.9|0
1628520300000|2021-08-09 14:45:00|67.19|65.19|67.19|65.19|67.26|65.26|66.9|64.9|0
1628520600000|2021-08-09 14:50:00|67.26|65.26|67.18|65.18|67.41|65.41|66.38|64.38|0
1628520900000|2021-08-09 14:55:00|67.04|65.04|67.62|65.62|67.99|65.99|66.96|64.96|0
1628521200000|2021-08-09 15:00:00|67.69|65.69|67.76|65.76|67.84|65.84|67.4|65.4|0
1628521500000|2021-08-09 15:05:00|67.69|65.69|67.58|65.58|67.91|65.91|67.32|65.32|0
1628521800000|2021-08-09 15:10:00|67.54|65.54|67.54|65.54|67.76|65.76|67.39|65.39|0
1628522100000|2021-08-09 15:15:00|67.61|65.61|67.17|65.17|67.76|65.76|67.1|65.1|0
1628522400000|2021-08-09 15:20:00|67.24|65.24|67.6|65.6|67.68|65.68|67.02|65.02|0
1628522700000|2021-08-09 15:25:00|67.53|65.53|68.07|66.07|68.07|66.07|67.09|65.09|0
1628523000000|2021-08-09 15:30:00|68|66|67.2|65.2|68|66|66.66|64.66|0
1628523300000|2021-08-09 15:35:00|67.27|65.27|67.19|65.19|67.34|65.34|66.9|64.9|0
1628523600000|2021-08-09 15:40:00|67.27|65.27|67.04|65.04|67.27|65.27|66.97|64.97|0
1628523900000|2021-08-09 15:45:00|66.97|64.97|66.75|64.75|67.12|65.12|66.68|64.68|0
1628524200000|2021-08-09 15:50:00|66.82|64.82|66.46|64.46|66.82|64.82|66.39|64.39|0
1628524500000|2021-08-09 15:55:00|66.38|64.38|66.24|64.24|66.53|64.53|66.24|64.24|0
1628524800000|2021-08-09 16:00:00|66.31|64.31|66.81|64.81|66.81|64.81|66.24|64.24|0
1628525100000|2021-08-09 16:05:00|66.74|64.74|66.67|64.67|66.74|64.74|66.45|64.45|0
1628525400000|2021-08-09 16:10:00|66.63|64.63|66.59|64.59|66.67|64.67|66.52|64.52|0
1628525700000|2021-08-09 16:15:00|66.63|64.63|66.66|64.66|66.74|64.74|66.52|64.52|0
1628526000000|2021-08-09 16:20:00|66.7|64.7|67.02|65.02|67.02|65.02|66.59|64.59|0
1628526300000|2021-08-09 16:25:00|67.09|65.09|67.02|65.02|67.09|65.09|66.87|64.87|0
1628526600000|2021-08-09 16:30:00|66.94|64.94|66.8|64.8|67.02|65.02|66.65|64.65|0
1628526900000|2021-08-09 16:35:00|66.72|64.72|66.72|64.72|66.94|64.94|66.72|64.72|0
1628527200000|2021-08-09 16:40:00|66.65|64.65|66.94|64.94|67.01|65.01|66.65|64.65|0
1628527500000|2021-08-09 16:45:00|66.93|64.93|66.79|64.79|66.93|64.93|66.64|64.64|0
1628527800000|2021-08-09 16:50:00|66.71|64.71|66.64|64.64|66.71|64.71|66.57|64.57|0
1628528100000|2021-08-09 16:55:00|66.57|64.57|66.71|64.71|66.85|64.85|66.56|64.56|0
1628528400000|2021-08-09 17:00:00|66.63|64.63|66.63|64.63|66.71|64.71|66.49|64.49|0
1628528700000|2021-08-09 17:05:00|66.7|64.7|66.56|64.56|66.7|64.7|66.48|64.48|0
1628529000000|2021-08-09 17:10:00|66.63|64.63|66.48|64.48|66.63|64.63|66.41|64.41|0
1628529300000|2021-08-09 17:15:00|66.41|64.41|66.77|64.77|66.77|64.77|66.33|64.33|0
1628529600000|2021-08-09 17:20:00|66.7|64.7|66.47|64.47|66.84|64.84|66.47|64.47|0
1628529900000|2021-08-09 17:25:00|66.55|64.55|66.76|64.76|66.76|64.76|66.55|64.55|0
1628530200000|2021-08-09 17:30:00|66.83|64.83|66.9|64.9|66.98|64.98|66.76|64.76|0
1628530500000|2021-08-09 17:35:00|66.98|64.98|66.61|64.61|66.98|64.98|66.54|64.54|0
1628530800000|2021-08-09 17:40:00|66.54|64.54|66.61|64.61|66.72|64.72|66.46|64.46|0
1628531100000|2021-08-09 17:45:00|66.53|64.53|66.6|64.6|66.68|64.68|66.53|64.53|0
1628531400000|2021-08-09 17:50:00|66.68|64.68|66.53|64.53|66.68|64.68|66.53|64.53|0
1628531700000|2021-08-09 17:55:00|66.46|64.46|66.45|64.45|66.53|64.53|66.24|64.24|0
1628532000000|2021-08-09 18:00:00|66.38|64.38|66.23|64.23|66.45|64.45|66.23|64.23|0
1628532300000|2021-08-09 18:05:00|66.16|64.16|64.84|62.84|66.78|64.78|64.84|62.84|0
1628532600000|2021-08-09 18:10:00|64.77|62.77|64.7|62.7|64.84|62.84|64.56|62.56|0
1628532900000|2021-08-09 18:15:00|64.77|62.77|64.55|62.55|64.77|62.77|64.55|62.55|0
1628533200000|2021-08-09 18:20:00|64.52|62.52|64.48|62.48|64.62|62.62|64.48|62.48|0
1628533500000|2021-08-09 18:25:00|64.41|62.41|63.98|61.98|64.48|62.48|63.98|61.98|0
1628533800000|2021-08-09 18:30:00|63.9|61.9|63.62|61.62|63.9|61.9|63.62|61.62|0
1628534100000|2021-08-09 18:35:00|63.69|61.69|63.69|61.69|63.76|61.76|63.55|61.55|0
1628534400000|2021-08-09 18:40:00|63.76|61.76|64.25|62.25|64.4|62.4|63.76|61.76|0
1628534700000|2021-08-09 18:45:00|64.32|62.32|64.18|62.18|64.39|62.39|64.11|62.11|0
1628535000000|2021-08-09 18:50:00|64.25|62.25|64.25|62.25|64.46|62.46|64.25|62.25|0
1628535300000|2021-08-09 18:55:00|64.28|62.28|64.31|62.31|64.39|62.39|64.17|62.17|0
1628535600000|2021-08-09 19:00:00|64.38|62.38|64.38|62.38|64.46|62.46|64.17|62.17|0
1628535900000|2021-08-09 19:05:00|64.45|62.45|64.45|62.45|64.6|62.6|64.38|62.38|0
1628536200000|2021-08-09 19:10:00|64.38|62.38|64.38|62.38|64.66|62.66|64.38|62.38|0
1628536500000|2021-08-09 19:15:00|64.41|62.41|64.52|62.52|64.59|62.59|64.23|62.23|0
1628536800000|2021-08-09 19:20:00|64.44|62.44|65.01|63.01|65.09|63.09|64.44|62.44|0
1628537100000|2021-08-09 19:25:00|65.09|63.09|64.8|62.8|65.16|63.16|64.72|62.72|0
1628537400000|2021-08-09 19:30:00|64.72|62.72|64.29|62.29|64.8|62.8|64.29|62.29|0
1628537700000|2021-08-09 19:35:00|64.36|62.36|63.93|61.93|64.36|62.36|63.86|61.86|0
1628538000000|2021-08-09 19:40:00|64|62|64.72|62.72|64.79|62.79|64|62|0
1628538300000|2021-08-09 19:45:00|64.86|62.86|65.36|63.36|65.36|63.36|64.79|62.79|0
1628538600000|2021-08-09 19:50:00|65.07|63.07|65.57|63.57|65.72|63.72|65.07|63.07|0
1628538900000|2021-08-09 19:55:00|65.65|63.65|65.28|63.28|65.65|63.65|64.99|62.99|0
1628539200000|2021-08-09 20:00:00|65.07|63.07|64.56|62.56|65.14|63.14|64.56|62.56|0
1628539500000|2021-08-09 20:05:00|64.49|62.49|64.41|62.41|64.49|62.49|64.27|62.27|0
1628539800000|2021-08-09 20:10:00|64.63|62.63|64.98|62.98|65.06|63.06|64.56|62.56|0
1628540100000|2021-08-09 20:15:00|65.26|62.86|65.25|62.85|65.26|62.86|65.18|62.78|0
1628540400000|2021-08-09 20:20:00|65.18|62.78|65.11|62.71|65.18|62.78|65.04|62.64|0
1628540700000|2021-08-09 20:25:00|65.03|62.63|65.1|62.7|65.11|62.71|65.03|62.63|0
1628541000000|2021-08-09 20:30:00|65.18|62.78|65.39|62.99|65.54|63.14|65.17|62.77|0
1628541300000|2021-08-09 20:35:00|65.32|62.92|65.17|62.77|65.32|62.92|65.17|62.77|0
1628541600000|2021-08-09 20:40:00|65.1|62.7|65.24|62.84|65.24|62.84|65.02|62.62|0
1628541900000|2021-08-09 20:45:00|65.17|62.77|65.24|62.84|65.24|62.84|65.13|62.73|0
1628542200000|2021-08-09 20:50:00|65.16|62.76|65.16|62.76|65.16|62.76|65.02|62.62|0
1628542500000|2021-08-09 20:55:00|65.09|62.69|64.85|62.45|65.09|62.69|64.73|62.33|0
1628542800000|2021-08-09 21:00:00|64.88|62.48|64.56|62.16|64.93|62.53|64.56|62.16|0
1628543100000|2021-08-09 21:05:00|64.55|62.15|64.55|62.15|64.56|62.16|64.5|62.1|0
1628543400000|2021-08-09 21:10:00|64.56|62.16|64.62|62.22|64.64|62.24|64.56|62.16|0
1628543700000|2021-08-09 21:15:00|64.64|62.24|64.59|62.19|64.65|62.25|64.59|62.19|0
1628544000000|2021-08-09 21:20:00|64.61|62.21|64.63|62.23|64.66|62.26|64.59|62.19|0
1628544300000|2021-08-09 21:25:00|64.64|62.24|64.64|62.24|64.64|62.24|64.63|62.23|0
1628544900000|2021-08-09 21:35:00|64.65|62.25|64.65|62.25|64.65|62.25|64.63|62.23|0
1628545200000|2021-08-09 21:40:00|64.64|62.24|64.66|62.26|64.67|62.27|64.64|62.24|0
1628545500000|2021-08-09 21:45:00|64.64|62.24|64.66|62.26|64.67|62.27|64.64|62.24|0
1628545800000|2021-08-09 21:50:00|64.64|62.24|64.68|62.28|64.7|62.3|64.64|62.24|0
1628546100000|2021-08-09 21:55:00|64.67|62.27|64.73|62.33|64.73|62.33|64.65|62.25|0
1628546400000|2021-08-09 22:00:00|64.87|62.47|64.76|62.36|64.87|62.47|64.55|62.15|0
1628546700000|2021-08-09 22:05:00|64.69|62.29|64.68|62.28|64.76|62.36|64.68|62.28|0
1628547000000|2021-08-09 22:10:00|64.75|62.35|64.75|62.35|64.75|62.35|64.68|62.28|0
1628547300000|2021-08-09 22:15:00|64.82|62.42|64.89|62.49|64.97|62.57|64.82|62.42|0
1628547600000|2021-08-09 22:20:00|64.86|62.46|65.18|62.78|65.18|62.78|64.86|62.46|0
1628547900000|2021-08-09 22:25:00|65.11|62.71|65.39|62.99|65.46|63.06|65.1|62.7|0
1628548200000|2021-08-09 22:30:00|65.36|62.96|65.17|62.77|65.39|62.99|65.1|62.7|0
1628548500000|2021-08-09 22:35:00|65.14|62.74|65.53|63.13|65.53|63.13|65.14|62.74|0
1628548800000|2021-08-09 22:40:00|65.46|63.06|65.45|63.05|65.53|63.13|65.38|62.98|0
1628549100000|2021-08-09 22:45:00|65.56|63.16|65.23|62.83|65.56|63.16|65.23|62.83|0
1628549400000|2021-08-09 22:50:00|65.27|62.87|65.38|62.98|65.38|62.98|65.23|62.83|0
1628549700000|2021-08-09 22:55:00|65.34|62.94|65.37|62.97|65.38|62.98|65.3|62.9|0
1628550000000|2021-08-09 23:00:00|65.44|63.04|65.44|63.04|65.52|63.12|65.37|62.97|0
1628550300000|2021-08-09 23:05:00|65.37|62.97|65.37|62.97|65.44|63.04|65.37|62.97|0
1628550600000|2021-08-09 23:10:00|65.44|63.04|65.44|63.04|65.44|63.04|65.37|62.97|0
1628550900000|2021-08-09 23:15:00|65.4|63|65.43|63.03|65.44|63.04|65.36|62.96|0
1628551200000|2021-08-09 23:20:00|65.5|63.1|65.5|63.1|65.58|63.18|65.43|63.03|0
1628551500000|2021-08-09 23:25:00|65.57|63.17|65.5|63.1|65.65|63.25|65.5|63.1|0
1628551800000|2021-08-09 23:30:00|65.57|63.17|65.86|63.46|65.86|63.46|65.57|63.17|0
1628552100000|2021-08-09 23:35:00|65.93|63.53|65.78|63.38|66.04|63.64|65.78|63.38|0
1628552400000|2021-08-09 23:40:00|65.82|63.42|65.56|63.16|65.85|63.45|65.56|63.16|0
1628552700000|2021-08-09 23:45:00|65.63|63.23|65.41|63.01|65.85|63.45|65.27|62.87|0
1628553000000|2021-08-09 23:50:00|65.34|62.94|65.41|63.01|65.41|63.01|65.34|62.94|0
1628553300000|2021-08-09 23:55:00|65.34|62.94|65.37|62.97|65.38|62.98|65.26|62.86|0
1628553600000|2021-08-10 00:00:00|65.41|63.01|65.26|62.86|65.41|63.01|65.19|62.79|0
1628553900000|2021-08-10 00:05:00|65.19|62.79|65.4|63|65.4|63|65.19|62.79|0
1628554200000|2021-08-10 00:10:00|65.33|62.93|65.26|62.86|65.33|62.93|65.18|62.78|0
1628554500000|2021-08-10 00:15:00|65.25|62.85|65.04|62.64|65.25|62.85|64.89|62.49|0
1628554800000|2021-08-10 00:20:00|65.11|62.71|65.25|62.85|65.25|62.85|65.03|62.63|0
1628555100000|2021-08-10 00:25:00|65.18|62.78|65.32|62.92|65.39|62.99|65.18|62.78|0
1628555400000|2021-08-10 00:30:00|65.39|62.99|65.28|62.88|65.39|62.99|65.17|62.77|0
1628555700000|2021-08-10 00:35:00|65.24|62.84|65.24|62.84|65.39|62.99|65.24|62.84|0
1628556000000|2021-08-10 00:40:00|65.17|62.77|64.73|62.33|65.17|62.77|64.73|62.33|0
1628556300000|2021-08-10 00:45:00|64.77|62.37|64.66|62.26|64.88|62.48|64.66|62.26|0
1628556600000|2021-08-10 00:50:00|64.73|62.33|64.8|62.4|64.84|62.44|64.59|62.19|0
1628556900000|2021-08-10 00:55:00|64.73|62.33|64.58|62.18|64.8|62.4|64.58|62.18|0
1628557200000|2021-08-10 01:00:00|64.65|62.25|64.87|62.47|64.87|62.47|64.58|62.18|0
1628557500000|2021-08-10 01:05:00|64.86|62.46|64.86|62.46|64.86|62.46|64.72|62.32|0
1628557800000|2021-08-10 01:10:00|64.93|62.53|64.86|62.46|64.93|62.53|64.86|62.46|0
1628558100000|2021-08-10 01:15:00|64.79|62.39|64.93|62.53|65|62.6|64.72|62.32|0
1628558400000|2021-08-10 01:20:00|64.97|62.57|65|62.6|65|62.6|64.71|62.31|0
1628558700000|2021-08-10 01:25:00|64.96|62.56|65.21|62.81|65.25|62.85|64.96|62.56|0
1628559000000|2021-08-10 01:30:00|65.28|62.88|65.35|62.95|65.35|62.95|65.14|62.74|0
1628559300000|2021-08-10 01:35:00|65.32|62.92|65.35|62.95|65.35|62.95|65.24|62.84|0
1628559600000|2021-08-10 01:40:00|65.28|62.88|65.34|62.94|65.35|62.95|65.2|62.8|0
1628559900000|2021-08-10 01:45:00|65.71|63.31|66.29|63.89|66.29|63.89|65.71|63.31|0
1628560200000|2021-08-10 01:50:00|66.32|63.92|67.09|64.69|67.31|64.91|66.21|63.81|0
1628560500000|2021-08-10 01:55:00|67.13|64.73|67.46|65.06|67.6|65.2|67.09|64.69|0
1628560800000|2021-08-10 02:00:00|67.53|65.13|67.53|65.13|67.79|65.39|67.45|65.05|0
1628561100000|2021-08-10 02:05:00|67.57|65.17|67.45|65.05|67.67|65.27|67.3|64.9|0
1628561400000|2021-08-10 02:10:00|67.52|65.12|67.45|65.05|67.52|65.12|67.3|64.9|0
1628561700000|2021-08-10 02:15:00|67.37|64.97|67.3|64.9|67.52|65.12|67.22|64.82|0
1628562000000|2021-08-10 02:20:00|67.22|64.82|67.44|65.04|67.51|65.11|67.22|64.82|0
1628562300000|2021-08-10 02:25:00|67.37|64.97|67.22|64.82|67.44|65.04|67.07|64.67|0
1628562600000|2021-08-10 02:30:00|67.14|64.74|67.29|64.89|67.33|64.93|67.14|64.74|0
1628562900000|2021-08-10 02:35:00|67.36|64.96|67.21|64.81|67.43|65.03|67.14|64.74|0
1628563200000|2021-08-10 02:40:00|67.17|64.77|67.21|64.81|67.25|64.85|67.06|64.66|0
1628563500000|2021-08-10 02:45:00|67.13|64.73|67.06|64.66|67.21|64.81|66.98|64.58|0
1628563800000|2021-08-10 02:50:00|66.91|64.51|66.68|64.28|66.91|64.51|66.68|64.28|0
1628564100000|2021-08-10 02:55:00|66.76|64.36|66.9|64.5|66.98|64.58|66.68|64.28|0
1628564400000|2021-08-10 03:00:00|66.83|64.43|66.97|64.57|67.05|64.65|66.83|64.43|0
1628564700000|2021-08-10 03:05:00|66.94|64.54|67.04|64.64|67.05|64.65|66.9|64.5|0
1628565000000|2021-08-10 03:10:00|66.97|64.57|67.19|64.79|67.26|64.86|66.97|64.57|0
1628565300000|2021-08-10 03:15:00|67.11|64.71|67.18|64.78|67.26|64.86|67.11|64.71|0
1628565600000|2021-08-10 03:20:00|67.22|64.82|67.33|64.93|67.33|64.93|67.11|64.71|0
1628565900000|2021-08-10 03:25:00|67.29|64.89|66.96|64.56|67.29|64.89|66.96|64.56|0
1628566200000|2021-08-10 03:30:00|67.03|64.63|67.18|64.78|67.25|64.85|66.96|64.56|0
1628566500000|2021-08-10 03:35:00|67.21|64.81|67.25|64.85|67.32|64.92|67.17|64.77|0
1628566800000|2021-08-10 03:40:00|67.28|64.88|67.17|64.77|67.39|64.99|67.17|64.77|0
1628567100000|2021-08-10 03:45:00|67.24|64.84|67.31|64.91|67.31|64.91|67.17|64.77|0
1628567400000|2021-08-10 03:50:00|67.24|64.84|67.16|64.76|67.31|64.91|67.16|64.76|0
1628567700000|2021-08-10 03:55:00|67.24|64.84|67.16|64.76|67.24|64.84|67.09|64.69|0
1628568000000|2021-08-10 04:00:00|67.2|64.8|67.16|64.76|67.23|64.83|67.08|64.68|0
1628568300000|2021-08-10 04:05:00|67.23|64.83|67.08|64.68|67.23|64.83|67.08|64.68|0
1628568600000|2021-08-10 04:10:00|67.15|64.75|67.08|64.68|67.15|64.75|67.08|64.68|0
1628568900000|2021-08-10 04:15:00|67.15|64.75|66.97|64.57|67.22|64.82|66.89|64.49|0
1628569200000|2021-08-10 04:20:00|67|64.6|66.92|64.52|67|64.6|66.85|64.45|0
1628569500000|2021-08-10 04:25:00|67|64.6|67.07|64.67|67.07|64.67|66.92|64.52|0
1628569800000|2021-08-10 04:30:00|66.99|64.59|66.96|64.56|66.99|64.59|66.92|64.52|0
1628570100000|2021-08-10 04:35:00|66.99|64.59|66.77|64.37|66.99|64.59|66.77|64.37|0
1628570400000|2021-08-10 04:40:00|66.73|64.33|66.76|64.36|66.84|64.44|66.62|64.22|0
1628570700000|2021-08-10 04:45:00|66.69|64.29|66.76|64.36|66.76|64.36|66.69|64.29|0
1628571000000|2021-08-10 04:50:00|66.73|64.33|66.54|64.14|66.73|64.33|66.47|64.07|0
1628571300000|2021-08-10 04:55:00|66.46|64.06|66.54|64.14|66.54|64.14|66.46|64.06|0
1628571600000|2021-08-10 05:00:00|66.53|64.13|66.61|64.21|66.68|64.28|66.39|63.99|0
1628571900000|2021-08-10 05:05:00|66.53|64.13|66.53|64.13|66.68|64.28|66.46|64.06|0
1628572200000|2021-08-10 05:10:00|66.57|64.17|66.53|64.13|66.67|64.27|66.53|64.13|0
1628572500000|2021-08-10 05:15:00|66.6|64.2|66.6|64.2|66.67|64.27|66.52|64.12|0
1628572800000|2021-08-10 05:20:00|66.52|64.12|66.59|64.19|66.67|64.27|66.49|64.09|0
1628573100000|2021-08-10 05:25:00|66.52|64.12|66.44|64.04|66.63|64.23|66.37|63.97|0
1628573400000|2021-08-10 05:30:00|66.37|63.97|66.44|64.04|66.44|64.04|66.29|63.89|0
1628573700000|2021-08-10 05:35:00|66.37|63.97|66.26|63.86|66.44|64.04|66.15|63.75|0
1628574000000|2021-08-10 05:40:00|66.22|63.82|65.85|63.45|66.29|63.89|65.78|63.38|0
1628574300000|2021-08-10 05:45:00|65.78|63.38|65.96|63.56|66.07|63.67|65.78|63.38|0
1628574600000|2021-08-10 05:50:00|65.99|63.59|66.21|63.81|66.28|63.88|65.99|63.59|0
1628574900000|2021-08-10 05:55:00|66.25|63.85|66.28|63.88|66.28|63.88|66.21|63.81|0
1628575200000|2021-08-10 06:00:00|66.43|64.03|66.35|63.95|66.64|64.24|66.28|63.88|0
1628575500000|2021-08-10 06:05:00|66.39|63.99|66.42|64.02|66.57|64.17|66.35|63.95|0
1628575800000|2021-08-10 06:10:00|66.46|64.06|66.42|64.02|66.56|64.16|66.34|63.94|0
1628576100000|2021-08-10 06:15:00|66.34|63.94|66.34|63.94|66.42|64.02|66.12|63.72|0
1628576400000|2021-08-10 06:20:00|66.41|64.01|66.41|64.01|66.41|64.01|66.26|63.86|0
1628576700000|2021-08-10 06:25:00|66.34|63.94|66.33|63.93|66.41|64.01|66.33|63.93|0
1628577000000|2021-08-10 06:30:00|66.26|63.86|65.97|63.57|66.33|63.93|65.97|63.57|0
1628577300000|2021-08-10 06:35:00|66.04|63.64|65.96|63.56|66.04|63.64|65.96|63.56|0
1628577600000|2021-08-10 06:40:00|66.03|63.63|65.89|63.49|66.03|63.63|65.81|63.41|0
1628577900000|2021-08-10 06:45:00|65.81|63.41|66.03|63.63|66.1|63.7|65.81|63.41|0
1628578200000|2021-08-10 06:50:00|65.96|63.56|65.95|63.55|66.17|63.77|65.88|63.48|0
1628578500000|2021-08-10 06:55:00|66.03|63.63|66.02|63.62|66.1|63.7|65.95|63.55|0
1628578800000|2021-08-10 07:00:00|66.17|63.77|65.39|62.99|66.27|63.87|65.26|62.86|0
1628579100000|2021-08-10 07:05:00|65.19|63.19|65.26|63.26|65.34|63.34|65.05|63.05|0
1628579400000|2021-08-10 07:10:00|65.19|63.19|65.3|63.3|65.33|63.33|65.05|63.05|0
1628579700000|2021-08-10 07:15:00|65.26|63.26|64.97|62.97|65.4|63.4|64.9|62.9|0
1628580000000|2021-08-10 07:20:00|64.9|62.9|64.53|62.53|64.97|62.97|64.25|62.25|0
1628580300000|2021-08-10 07:25:00|64.6|62.6|64.53|62.53|64.68|62.68|64.39|62.39|0
1628580600000|2021-08-10 07:30:00|64.46|62.46|64.53|62.53|64.6|62.6|64.31|62.31|0
1628580900000|2021-08-10 07:35:00|64.46|62.46|64.67|62.67|64.74|62.74|64.45|62.45|0
1628581200000|2021-08-10 07:40:00|64.63|62.63|64.59|62.59|64.67|62.67|64.45|62.45|0
1628581500000|2021-08-10 07:45:00|64.52|62.52|64.66|62.66|64.66|62.66|64.52|62.52|0
1628581800000|2021-08-10 07:50:00|64.73|62.73|64.8|62.8|64.88|62.88|64.66|62.66|0
1628582100000|2021-08-10 07:55:00|64.87|62.87|64.73|62.73|64.87|62.87|64.58|62.58|0
1628582400000|2021-08-10 08:00:00|64.66|62.66|64.44|62.44|64.94|62.94|64.37|62.37|0
1628582700000|2021-08-10 08:05:00|64.37|62.37|64.72|62.72|65.01|63.01|64.37|62.37|0
1628583000000|2021-08-10 08:10:00|64.76|62.76|65.15|63.15|65.15|63.15|64.58|62.58|0
1628583300000|2021-08-10 08:15:00|65.08|63.08|65.08|63.08|65.22|63.22|65.01|63.01|0
1628583600000|2021-08-10 08:20:00|65|63|65|63|65.22|63.22|64.93|62.93|0
1628583900000|2021-08-10 08:25:00|65.07|63.07|64.93|62.93|65.07|63.07|64.93|62.93|0
1628584200000|2021-08-10 08:30:00|64.85|62.85|65.07|63.07|65.14|63.14|64.71|62.71|0
1628584500000|2021-08-10 08:35:00|65.14|63.14|65.14|63.14|65.14|63.14|64.99|62.99|0
1628584800000|2021-08-10 08:40:00|65.21|63.21|64.92|62.92|65.21|63.21|64.92|62.92|0
1628585100000|2021-08-10 08:45:00|64.99|62.99|65.06|63.06|65.1|63.1|64.84|62.84|0
1628585400000|2021-08-10 08:50:00|64.99|62.99|64.91|62.91|65.06|63.06|64.91|62.91|0
1628585700000|2021-08-10 08:55:00|64.84|62.84|64.69|62.69|64.84|62.84|64.69|62.69|0
1628586000000|2021-08-10 09:00:00|64.76|62.76|64.83|62.83|64.98|62.98|64.76|62.76|0
1628586300000|2021-08-10 09:05:00|64.76|62.76|65.05|63.05|65.12|63.12|64.65|62.65|0
1628586600000|2021-08-10 09:10:00|64.97|62.97|64.75|62.75|65.12|63.12|64.75|62.75|0
1628586900000|2021-08-10 09:15:00|64.83|62.83|64.97|62.97|64.97|62.97|64.75|62.75|0
1628587200000|2021-08-10 09:20:00|64.89|62.89|64.89|62.89|65.04|63.04|64.82|62.82|0
1628587500000|2021-08-10 09:25:00|64.82|62.82|64.82|62.82|64.96|62.96|64.75|62.75|0
1628587800000|2021-08-10 09:30:00|64.74|62.74|64.81|62.81|64.89|62.89|64.6|62.6|0
1628588100000|2021-08-10 09:35:00|64.89|62.89|64.81|62.81|64.96|62.96|64.81|62.81|0
1628588400000|2021-08-10 09:40:00|64.74|62.74|64.81|62.81|64.95|62.95|64.7|62.7|0
1628588700000|2021-08-10 09:45:00|64.74|62.74|64.8|62.8|64.81|62.81|64.73|62.73|0
1628589000000|2021-08-10 09:50:00|64.73|62.73|64.73|62.73|64.8|62.8|64.73|62.73|0
1628589300000|2021-08-10 09:55:00|64.69|62.69|64.94|62.94|64.94|62.94|64.69|62.69|0
1628589600000|2021-08-10 10:00:00|64.87|62.87|65.16|63.16|65.23|63.23|64.73|62.73|0
1628589900000|2021-08-10 10:05:00|65.23|63.23|65.01|63.01|65.23|63.23|65.01|63.01|0
1628590200000|2021-08-10 10:10:00|64.94|62.94|64.93|62.93|65.01|63.01|64.86|62.86|0
1628590500000|2021-08-10 10:15:00|65.01|63.01|64.86|62.86|65.08|63.08|64.86|62.86|0
1628590800000|2021-08-10 10:20:00|64.93|62.93|64.86|62.86|65|63|64.86|62.86|0
1628591100000|2021-08-10 10:25:00|64.82|62.82|64.85|62.85|65.07|63.07|64.78|62.78|0
1628591400000|2021-08-10 10:30:00|64.78|62.78|64.85|62.85|64.99|62.99|64.78|62.78|0
1628591700000|2021-08-10 10:35:00|64.78|62.78|64.63|62.63|64.78|62.78|64.56|62.56|0
1628592000000|2021-08-10 10:40:00|64.7|62.7|64.84|62.84|64.84|62.84|64.63|62.63|0
1628592300000|2021-08-10 10:45:00|64.77|62.77|64.77|62.77|64.77|62.77|64.7|62.7|0
1628592600000|2021-08-10 10:50:00|64.84|62.84|64.69|62.69|64.84|62.84|64.62|62.62|0
1628592900000|2021-08-10 10:55:00|64.62|62.62|64.91|62.91|64.91|62.91|64.62|62.62|0
1628593200000|2021-08-10 11:00:00|64.83|62.83|64.47|62.47|64.98|62.98|64.4|62.4|0
1628593500000|2021-08-10 11:05:00|64.4|62.4|64.68|62.68|64.76|62.76|64.4|62.4|0
1628593800000|2021-08-10 11:10:00|64.65|62.65|64.47|62.47|64.68|62.68|64.39|62.39|0
1628594100000|2021-08-10 11:15:00|64.46|62.46|64.39|62.39|64.61|62.61|64.39|62.39|0
1628594400000|2021-08-10 11:20:00|64.32|62.32|64.46|62.46|64.53|62.53|64.32|62.32|0
1628594700000|2021-08-10 11:25:00|64.53|62.53|64.53|62.53|64.74|62.74|64.46|62.46|0
1628595000000|2021-08-10 11:30:00|64.6|62.6|64.52|62.52|64.67|62.67|64.52|62.52|0
1628595300000|2021-08-10 11:35:00|64.45|62.45|64.52|62.52|64.52|62.52|64.45|62.45|0
1628595600000|2021-08-10 11:40:00|64.59|62.59|64.66|62.66|64.74|62.74|64.59|62.59|0
1628595900000|2021-08-10 11:45:00|64.73|62.73|64.52|62.52|64.73|62.73|64.52|62.52|0
1628596200000|2021-08-10 11:50:00|64.59|62.59|64.37|62.37|64.59|62.59|64.3|62.3|0
1628596500000|2021-08-10 11:55:00|64.44|62.44|64.51|62.51|64.51|62.51|64.37|62.37|0
1628596800000|2021-08-10 12:00:00|64.44|62.44|64.51|62.51|64.58|62.58|64.36|62.36|0
1628597100000|2021-08-10 12:05:00|64.43|62.43|64.36|62.36|64.58|62.58|64.36|62.36|0
1628597400000|2021-08-10 12:10:00|64.4|62.4|64.5|62.5|64.65|62.65|64.36|62.36|0
1628597700000|2021-08-10 12:15:00|64.57|62.57|64.43|62.43|64.64|62.64|64.43|62.43|0
1628598000000|2021-08-10 12:20:00|64.35|62.35|64.57|62.57|64.57|62.57|64.28|62.28|0
1628598300000|2021-08-10 12:25:00|64.49|62.49|64.35|62.35|64.49|62.49|64.35|62.35|0
1628598600000|2021-08-10 12:30:00|64.28|62.28|64.27|62.27|64.35|62.35|64.2|62.2|0
1628598900000|2021-08-10 12:35:00|64.34|62.34|64.2|62.2|64.34|62.34|64.2|62.2|0
1628599200000|2021-08-10 12:40:00|64.13|62.13|64.27|62.27|64.34|62.34|64.13|62.13|0
1628599500000|2021-08-10 12:45:00|64.19|62.19|64.26|62.26|64.27|62.27|64.12|62.12|0
1628599800000|2021-08-10 12:50:00|64.3|62.3|64.33|62.33|64.33|62.33|64.19|62.19|0
1628600100000|2021-08-10 12:55:00|64.26|62.26|64.26|62.26|64.33|62.33|64.26|62.26|0
1628600400000|2021-08-10 13:00:00|64.19|62.19|63.83|61.83|64.19|62.19|63.83|61.83|0
1628600700000|2021-08-10 13:05:00|63.9|61.9|63.97|61.97|64.11|62.11|63.83|61.83|0
1628601000000|2021-08-10 13:10:00|63.89|61.89|63.75|61.75|63.89|61.89|63.61|61.61|0
1628601300000|2021-08-10 13:15:00|63.68|61.68|63.89|61.89|63.89|61.89|63.68|61.68|0
1628601600000|2021-08-10 13:20:00|63.82|61.82|63.89|61.89|63.89|61.89|63.74|61.74|0
1628601900000|2021-08-10 13:25:00|63.81|61.81|63.24|61.24|63.81|61.81|63.24|61.24|0
1628602200000|2021-08-10 13:30:00|63.31|61.31|64.02|62.02|64.38|62.38|63.24|61.24|0
1628602500000|2021-08-10 13:35:00|63.95|61.95|63.8|61.8|64.31|62.31|63.52|61.52|0
1628602800000|2021-08-10 13:40:00|63.73|61.73|63.09|61.09|63.88|61.88|63.09|61.09|0
1628603100000|2021-08-10 13:45:00|63.02|61.02|63.3|61.3|63.45|61.45|62.81|60.81|0
1628603400000|2021-08-10 13:50:00|63.23|61.23|63.09|61.09|63.3|61.3|62.87|60.87|0
1628603700000|2021-08-10 13:55:00|63.02|61.02|62.81|60.81|63.95|61.95|62.17|60.17|0
1628604000000|2021-08-10 14:00:00|62.74|60.74|62.53|60.53|62.74|60.74|62.18|60.18|0
1628604300000|2021-08-10 14:05:00|62.46|60.46|62.25|60.25|62.88|60.88|62.11|60.11|0
1628604600000|2021-08-10 14:10:00|62.32|60.32|61.55|59.55|62.32|60.32|61.55|59.55|0
1628604900000|2021-08-10 14:15:00|61.62|59.62|61.82|59.82|61.9|59.9|61.21|59.21|0
1628605200000|2021-08-10 14:20:00|61.89|59.89|61.48|59.48|61.89|59.89|61.41|59.41|0
1628605500000|2021-08-10 14:25:00|61.41|59.41|62.17|60.17|62.24|60.24|61.34|59.34|0
1628605800000|2021-08-10 14:30:00|62.1|60.1|63.5|61.5|64.36|62.36|62.1|60.1|0
1628606100000|2021-08-10 14:35:00|63.57|61.57|63.43|61.43|63.85|61.85|63.14|61.14|0
1628606400000|2021-08-10 14:40:00|63.36|61.36|65|63|65.14|63.14|63.36|61.36|0
1628606700000|2021-08-10 14:45:00|65.07|63.07|63.99|61.99|65.07|63.07|63.77|61.77|0
1628607000000|2021-08-10 14:50:00|64.06|62.06|64.85|62.85|65.64|63.64|63.99|61.99|0
1628607300000|2021-08-10 14:55:00|64.92|62.92|64.34|62.34|65.21|63.21|64.34|62.34|0
1628607600000|2021-08-10 15:00:00|64.48|62.48|64.41|62.41|65.27|63.27|64.12|62.12|0
1628607900000|2021-08-10 15:05:00|64.34|62.34|64.91|62.91|64.98|62.98|64.12|62.12|0
1628608200000|2021-08-10 15:10:00|64.98|62.98|65.75|63.75|65.82|63.82|63.68|61.68|0
1628608500000|2021-08-10 15:15:00|65.82|63.82|65.53|63.53|66.04|64.04|65.24|63.24|0
1628608800000|2021-08-10 15:20:00|65.67|63.67|64.16|62.16|65.67|63.67|64.09|62.09|0
1628609100000|2021-08-10 15:25:00|64.23|62.23|64.27|62.27|65.05|63.05|63.8|61.8|0
1628609400000|2021-08-10 15:30:00|64.2|62.2|64.34|62.34|64.77|62.77|64.12|62.12|0
1628609700000|2021-08-10 15:35:00|64.41|62.41|63.98|61.98|64.41|62.41|63.98|61.98|0
1628610000000|2021-08-10 15:40:00|63.83|61.83|63.48|61.48|64.05|62.05|63.48|61.48|0
1628610300000|2021-08-10 15:45:00|63.55|61.55|63.19|61.19|63.55|61.55|63.05|61.05|0
1628610600000|2021-08-10 15:50:00|63.12|61.12|63.12|61.12|63.26|61.26|63.05|61.05|0
1628610900000|2021-08-10 15:55:00|63.19|61.19|62.98|60.98|63.19|61.19|62.98|60.98|0
1628611200000|2021-08-10 16:00:00|62.91|60.91|62.83|60.83|62.98|60.98|62.42|60.42|0
1628611500000|2021-08-10 16:05:00|62.9|60.9|63.04|61.04|63.04|61.04|62.69|60.69|0
1628611800000|2021-08-10 16:10:00|63.11|61.11|63.04|61.04|63.25|61.25|63.04|61.04|0
1628612100000|2021-08-10 16:15:00|62.97|60.97|62.62|60.62|63.04|61.04|62.48|60.48|0
1628612400000|2021-08-10 16:20:00|62.55|60.55|62.47|60.47|62.68|60.68|62.34|60.34|0
1628612700000|2021-08-10 16:25:00|62.4|60.4|62.96|60.96|62.96|60.96|62.26|60.26|0
1628613000000|2021-08-10 16:30:00|63.03|61.03|63.31|61.31|63.38|61.38|62.96|60.96|0
1628613300000|2021-08-10 16:35:00|63.24|61.24|63.23|61.23|63.24|61.24|62.95|60.95|0
1628613600000|2021-08-10 16:40:00|63.16|61.16|63.37|61.37|63.51|61.51|63.09|61.09|0
1628613900000|2021-08-10 16:45:00|63.3|61.3|63.44|61.44|63.72|61.72|63.23|61.23|0
1628614200000|2021-08-10 16:50:00|63.37|61.37|63.44|61.44|63.51|61.51|63.23|61.23|0
1628614500000|2021-08-10 16:55:00|63.47|61.47|63.36|61.36|63.58|61.58|63.29|61.29|0
1628614800000|2021-08-10 17:00:00|63.29|61.29|63.36|61.36|63.43|61.43|63.08|61.08|0
1628615100000|2021-08-10 17:05:00|63.29|61.29|63.43|61.43|63.5|61.5|63.22|61.22|0
1628615400000|2021-08-10 17:10:00|63.5|61.5|63.56|61.56|63.56|61.56|63.28|61.28|0
1628615700000|2021-08-10 17:15:00|63.64|61.64|63.21|61.21|63.64|61.64|63.07|61.07|0
1628616000000|2021-08-10 17:20:00|63.28|61.28|63.42|61.42|63.63|61.63|63.28|61.28|0
1628616300000|2021-08-10 17:25:00|63.49|61.49|63.41|61.41|63.77|61.77|63.27|61.27|0
1628616600000|2021-08-10 17:30:00|63.34|61.34|63.13|61.13|63.56|61.56|63.06|61.06|0
1628616900000|2021-08-10 17:35:00|63.2|61.2|63.27|61.27|63.34|61.34|63.13|61.13|0
1628617200000|2021-08-10 17:40:00|63.2|61.2|63.26|61.26|63.27|61.27|63.06|61.06|0
1628617500000|2021-08-10 17:45:00|63.41|61.41|63.76|61.76|64.4|62.4|63.41|61.41|0
1628617800000|2021-08-10 17:50:00|63.83|61.83|63.61|61.61|63.97|61.97|63.47|61.47|0
1628618100000|2021-08-10 17:55:00|63.68|61.68|63.11|61.11|63.68|61.68|63.11|61.11|0
1628618400000|2021-08-10 18:00:00|63.18|61.18|63.89|61.89|63.89|61.89|62.83|60.83|0
1628618700000|2021-08-10 18:05:00|63.82|61.82|64.1|62.1|64.17|62.17|63.75|61.75|0
1628619000000|2021-08-10 18:10:00|64.17|62.17|64.38|62.38|64.45|62.45|64.03|62.03|0
1628619300000|2021-08-10 18:15:00|64.31|62.31|63.92|61.92|64.67|62.67|63.88|61.88|0
1628619600000|2021-08-10 18:20:00|63.88|61.88|63.81|61.81|64.23|62.23|63.66|61.66|0
1628619900000|2021-08-10 18:25:00|63.8|61.8|63.59|61.59|63.88|61.88|63.52|61.52|0
1628620200000|2021-08-10 18:30:00|63.52|61.52|63.45|61.45|63.66|61.66|63.38|61.38|0
1628620500000|2021-08-10 18:35:00|63.37|61.37|63.37|61.37|63.51|61.51|63.23|61.23|0
1628620800000|2021-08-10 18:40:00|63.3|61.3|63.51|61.51|63.58|61.58|63.3|61.3|0
1628621100000|2021-08-10 18:45:00|63.44|61.44|63.3|61.3|63.51|61.51|63.23|61.23|0
1628621400000|2021-08-10 18:50:00|63.37|61.37|63.5|61.5|63.65|61.65|63.29|61.29|0
1628621700000|2021-08-10 18:55:00|63.65|61.65|63.36|61.36|63.72|61.72|63.36|61.36|0
1628622000000|2021-08-10 19:00:00|63.43|61.43|63.85|61.85|63.85|61.85|63.29|61.29|0
1628622300000|2021-08-10 19:05:00|63.92|61.92|62.96|60.96|64.13|62.13|62.82|60.82|0
1628622600000|2021-08-10 19:10:00|63.04|61.04|63.1|61.1|63.32|61.32|62.82|60.82|0
1628622900000|2021-08-10 19:15:00|63.17|61.17|63.17|61.17|63.38|61.38|62.89|60.89|0
1628623200000|2021-08-10 19:20:00|63.1|61.1|62.81|60.81|63.21|61.21|62.81|60.81|0
1628623500000|2021-08-10 19:25:00|62.89|60.89|62.88|60.88|63.03|61.03|62.88|60.88|0
1628623800000|2021-08-10 19:30:00|62.81|60.81|63.02|61.02|63.31|61.31|62.81|60.81|0
1628624100000|2021-08-10 19:35:00|62.95|60.95|63.51|61.51|63.59|61.59|62.81|60.81|0
1628624400000|2021-08-10 19:40:00|63.44|61.44|63.58|61.58|63.73|61.73|63.16|61.16|0
1628624700000|2021-08-10 19:45:00|63.51|61.51|63.86|61.86|64.01|62.01|63.44|61.44|0
1628625000000|2021-08-10 19:50:00|63.79|61.79|64.08|62.08|64.15|62.15|63.65|61.65|0
1628625300000|2021-08-10 19:55:00|64.15|62.15|63.08|61.08|64.15|62.15|62.94|60.94|0
1628625600000|2021-08-10 20:00:00|63.01|61.01|63.86|61.86|63.86|61.86|63.01|61.01|0
1628625900000|2021-08-10 20:05:00|63.71|61.71|63.92|61.92|63.92|61.92|63.64|61.64|0
1628626200000|2021-08-10 20:10:00|63.99|61.99|63.78|61.78|63.99|61.99|63.71|61.71|0
1628626500000|2021-08-10 20:15:00|63.91|61.51|63.9|61.5|63.98|61.58|63.83|61.43|0
1628626800000|2021-08-10 20:20:00|63.83|61.43|63.62|61.22|63.83|61.43|63.62|61.22|0
1628627100000|2021-08-10 20:25:00|63.61|61.21|63.61|61.21|63.68|61.28|63.61|61.21|0
1628627400000|2021-08-10 20:30:00|63.54|61.14|63.4|61|63.54|61.14|63.33|60.93|0
1628627700000|2021-08-10 20:35:00|63.47|61.07|63.32|60.92|63.47|61.07|63.25|60.85|0
1628628000000|2021-08-10 20:40:00|63.25|60.85|63.25|60.85|63.32|60.92|63.25|60.85|0
1628628300000|2021-08-10 20:45:00|63.32|60.92|63.46|61.06|63.53|61.13|63.32|60.92|0
1628628600000|2021-08-10 20:50:00|63.39|60.99|63.31|60.91|63.39|60.99|63.31|60.91|0
1628628900000|2021-08-10 20:55:00|63.38|60.98|63.35|60.95|63.45|61.05|63.31|60.91|0
1628629200000|2021-08-10 21:00:00|63.32|60.92|63.33|60.93|63.46|61.06|63.32|60.92|0
1628629500000|2021-08-10 21:05:00|63.32|60.92|63.35|60.95|63.35|60.95|63.32|60.92|0
1628629800000|2021-08-10 21:10:00|63.34|60.94|63.35|60.95|63.35|60.95|63.34|60.94|0
1628630100000|2021-08-10 21:15:00|63.34|60.94|63.36|60.96|63.36|60.96|63.34|60.94|0
1628630400000|2021-08-10 21:20:00|63.35|60.95|63.35|60.95|63.35|60.95|63.35|60.95|0
1628630700000|2021-08-10 21:25:00|63.34|60.94|63.32|60.92|63.34|60.94|63.32|60.92|0
1628631000000|2021-08-10 21:30:00|63.29|60.89|63.28|60.88|63.3|60.9|63.28|60.88|0
1628631300000|2021-08-10 21:35:00|63.29|60.89|63.29|60.89|63.29|60.89|63.28|60.88|0
1628631600000|2021-08-10 21:40:00|63.3|60.9|63.28|60.88|63.3|60.9|63.28|60.88|0
1628631900000|2021-08-10 21:45:00|63.29|60.89|63.29|60.89|63.29|60.89|63.29|60.89|0
1628632200000|2021-08-10 21:50:00|63.28|60.88|63.4|61|63.53|61.13|63.28|60.88|0
1628632500000|2021-08-10 21:55:00|63.39|60.99|63.39|60.99|63.4|61|63.38|60.98|0
1628632800000|2021-08-10 22:00:00|63.31|60.91|63.34|60.94|63.49|61.09|63.24|60.84|0
1628633100000|2021-08-10 22:05:00|63.27|60.87|63.27|60.87|63.41|61.01|63.2|60.8|0
1628633400000|2021-08-10 22:10:00|63.23|60.83|63.34|60.94|63.34|60.94|63.23|60.83|0
1628633700000|2021-08-10 22:15:00|63.41|61.01|63.62|61.22|63.69|61.29|63.41|61.01|0
1628634000000|2021-08-10 22:20:00|63.55|61.15|63.61|61.21|63.76|61.36|63.55|61.15|0
1628634300000|2021-08-10 22:25:00|63.54|61.14|63.47|61.07|63.61|61.21|63.47|61.07|0
1628634600000|2021-08-10 22:30:00|63.54|61.14|63.47|61.07|63.61|61.21|63.47|61.07|0
1628634900000|2021-08-10 22:35:00|63.39|60.99|63.53|61.13|63.54|61.14|63.39|60.99|0
1628635200000|2021-08-10 22:40:00|63.57|61.17|63.6|61.2|63.68|61.28|63.53|61.13|0
1628635500000|2021-08-10 22:45:00|63.67|61.27|63.81|61.41|63.81|61.41|63.67|61.27|0
1628635800000|2021-08-10 22:50:00|63.74|61.34|63.67|61.27|63.81|61.41|63.67|61.27|0
1628636100000|2021-08-10 22:55:00|63.74|61.34|63.81|61.41|63.81|61.41|63.74|61.34|0
1628636400000|2021-08-10 23:00:00|63.73|61.33|63.73|61.33|63.8|61.4|63.66|61.26|0
1628636700000|2021-08-10 23:05:00|63.87|61.47|63.91|61.51|64.09|61.69|63.8|61.4|0
1628637000000|2021-08-10 23:10:00|63.87|61.47|63.8|61.4|63.94|61.54|63.73|61.33|0
1628637300000|2021-08-10 23:15:00|63.72|61.32|63.79|61.39|63.79|61.39|63.72|61.32|0
1628637600000|2021-08-10 23:20:00|63.87|61.47|63.86|61.46|63.94|61.54|63.79|61.39|0
1628637900000|2021-08-10 23:25:00|63.79|61.39|63.79|61.39|63.79|61.39|63.79|61.39|0
1628638200000|2021-08-10 23:30:00|63.86|61.46|63.78|61.38|63.86|61.46|63.78|61.38|0
1628638800000|2021-08-10 23:40:00|63.85|61.45|63.92|61.52|63.92|61.52|63.85|61.45|0
1628639100000|2021-08-10 23:45:00|63.89|61.49|63.7|61.3|63.89|61.49|63.56|61.16|0
1628639400000|2021-08-10 23:50:00|63.78|61.38|63.63|61.23|63.78|61.38|63.56|61.16|0
1628639700000|2021-08-10 23:55:00|63.56|61.16|63.77|61.37|63.84|61.44|63.56|61.16|0
1628640000000|2021-08-11 00:00:00|63.7|61.3|63.41|61.01|63.77|61.37|63.09|60.69|0
1628640300000|2021-08-11 00:05:00|63.34|60.94|63.62|61.22|63.76|61.36|63.27|60.87|0
1628640600000|2021-08-11 00:10:00|63.55|61.15|63.76|61.36|63.76|61.36|63.41|61.01|0
1628640900000|2021-08-11 00:15:00|63.73|61.33|63.54|61.14|63.76|61.36|63.54|61.14|0
1628641200000|2021-08-11 00:20:00|63.47|61.07|63.75|61.35|63.75|61.35|63.33|60.93|0
1628641500000|2021-08-11 00:25:00|63.72|61.32|63.82|61.42|63.97|61.57|63.68|61.28|0
1628641800000|2021-08-11 00:30:00|63.86|61.46|63.96|61.56|64.04|61.64|63.82|61.42|0
1628642100000|2021-08-11 00:35:00|64.03|61.63|63.96|61.56|64.07|61.67|63.89|61.49|0
1628642400000|2021-08-11 00:40:00|63.92|61.52|63.96|61.56|64.03|61.63|63.82|61.42|0
1628642700000|2021-08-11 00:45:00|64.03|61.63|64.1|61.7|64.17|61.77|63.88|61.48|0
1628643000000|2021-08-11 00:50:00|64.02|61.62|63.95|61.55|64.02|61.62|63.74|61.34|0
1628643300000|2021-08-11 00:55:00|64.02|61.62|64.38|61.98|64.45|62.05|64.02|61.62|0
1628643600000|2021-08-11 01:00:00|64.45|62.05|64.66|62.26|64.88|62.48|64.45|62.05|0
1628643900000|2021-08-11 01:05:00|64.7|62.3|64.66|62.26|64.73|62.33|64.59|62.19|0
1628644200000|2021-08-11 01:10:00|64.73|62.33|64.73|62.33|64.73|62.33|64.66|62.26|0
1628644500000|2021-08-11 01:15:00|64.8|62.4|64.44|62.04|64.8|62.4|64.36|61.96|0
1628644800000|2021-08-11 01:20:00|64.36|61.96|64.43|62.03|64.44|62.04|64.36|61.96|0
1628645100000|2021-08-11 01:25:00|64.36|61.96|64.11|61.71|64.43|62.03|64.07|61.67|0
1628645400000|2021-08-11 01:30:00|64.14|61.74|63.93|61.53|64.14|61.74|63.93|61.53|0
1628645700000|2021-08-11 01:35:00|63.96|61.56|63.92|61.52|64|61.6|63.78|61.38|0
1628646000000|2021-08-11 01:40:00|63.96|61.56|63.78|61.38|63.99|61.59|63.78|61.38|0
1628646300000|2021-08-11 01:45:00|63.85|61.45|63.99|61.59|64.06|61.66|63.85|61.45|0
1628646600000|2021-08-11 01:50:00|64.06|61.66|63.77|61.37|64.06|61.66|63.77|61.37|0
1628646900000|2021-08-11 01:55:00|63.84|61.44|63.77|61.37|63.98|61.58|63.77|61.37|0
1628647200000|2021-08-11 02:00:00|63.84|61.44|63.76|61.36|63.84|61.44|63.76|61.36|0
1628647500000|2021-08-11 02:05:00|63.62|61.22|63.55|61.15|63.69|61.29|63.55|61.15|0
1628647800000|2021-08-11 02:10:00|63.48|61.08|63.47|61.07|63.55|61.15|63.4|61|0
1628648100000|2021-08-11 02:15:00|63.44|61.04|63.4|61|63.47|61.07|63.33|60.93|0
1628648400000|2021-08-11 02:20:00|63.33|60.93|63.33|60.93|63.47|61.07|63.33|60.93|0
1628648700000|2021-08-11 02:25:00|63.4|61|63.46|61.06|63.47|61.07|63.33|60.93|0
1628649000000|2021-08-11 02:30:00|63.54|61.14|63.6|61.2|63.6|61.2|63.46|61.06|0
1628649300000|2021-08-11 02:35:00|63.68|61.28|63.53|61.13|63.75|61.35|63.53|61.13|0
1628649600000|2021-08-11 02:40:00|63.6|61.2|63.56|61.16|63.6|61.2|63.53|61.13|0
1628649900000|2021-08-11 02:45:00|63.53|61.13|63.67|61.27|63.67|61.27|63.53|61.13|0
1628650200000|2021-08-11 02:50:00|63.59|61.19|63.52|61.12|63.59|61.19|63.45|61.05|0
1628650500000|2021-08-11 02:55:00|63.49|61.09|63.45|61.05|63.52|61.12|63.45|61.05|0
1628650800000|2021-08-11 03:00:00|63.38|60.98|63.51|61.11|63.52|61.12|63.37|60.97|0
1628651100000|2021-08-11 03:05:00|63.44|61.04|63.73|61.33|63.73|61.33|63.44|61.04|0
1628651400000|2021-08-11 03:10:00|63.65|61.25|63.58|61.18|63.72|61.32|63.51|61.11|0
1628651700000|2021-08-11 03:15:00|63.62|61.22|63.51|61.11|63.65|61.25|63.51|61.11|0
1628652000000|2021-08-11 03:20:00|63.5|61.1|63.64|61.24|63.72|61.32|63.5|61.1|0
1628652300000|2021-08-11 03:25:00|63.61|61.21|63.78|61.38|63.86|61.46|63.61|61.21|0
1628652600000|2021-08-11 03:30:00|63.71|61.31|63.71|61.31|63.78|61.38|63.57|61.17|0
1628652900000|2021-08-11 03:35:00|63.75|61.35|63.85|61.45|63.85|61.45|63.71|61.31|0
1628653200000|2021-08-11 03:40:00|63.92|61.52|63.99|61.59|63.99|61.59|63.78|61.38|0
1628653500000|2021-08-11 03:45:00|63.92|61.52|63.99|61.59|64.06|61.66|63.92|61.52|0
1628653800000|2021-08-11 03:50:00|63.91|61.51|63.91|61.51|64.06|61.66|63.91|61.51|0
1628654100000|2021-08-11 03:55:00|63.98|61.58|63.91|61.51|63.98|61.58|63.87|61.47|0
1628654400000|2021-08-11 04:00:00|63.98|61.58|63.91|61.51|63.98|61.58|63.83|61.43|0
1628654700000|2021-08-11 04:05:00|63.9|61.5|64.05|61.65|64.12|61.72|63.9|61.5|0
1628655000000|2021-08-11 04:10:00|64.12|61.72|63.94|61.54|64.12|61.72|63.9|61.5|0
1628655300000|2021-08-11 04:15:00|63.9|61.5|63.9|61.5|63.97|61.57|63.9|61.5|0
1628655600000|2021-08-11 04:20:00|63.93|61.53|64.04|61.64|64.04|61.64|63.9|61.5|0
1628655900000|2021-08-11 04:25:00|64.11|61.71|64.03|61.63|64.11|61.71|64.03|61.63|0
1628656200000|2021-08-11 04:30:00|64|61.6|64.03|61.63|64.1|61.7|63.96|61.56|0
1628656500000|2021-08-11 04:35:00|64.1|61.7|64.03|61.63|64.1|61.7|64.03|61.63|0
1628656800000|2021-08-11 04:40:00|64.1|61.7|63.95|61.55|64.1|61.7|63.88|61.48|0
1628657100000|2021-08-11 04:45:00|63.99|61.59|64.02|61.62|64.02|61.62|63.95|61.55|0
1628657400000|2021-08-11 04:50:00|64.09|61.69|64.02|61.62|64.09|61.69|64.02|61.62|0
1628657700000|2021-08-11 04:55:00|64.09|61.69|64.02|61.62|64.09|61.69|64.02|61.62|0
1628658000000|2021-08-11 05:00:00|64.09|61.69|63.94|61.54|64.09|61.69|63.94|61.54|0
1628658300000|2021-08-11 05:05:00|63.87|61.47|63.65|61.25|63.94|61.54|63.58|61.18|0
1628658600000|2021-08-11 05:10:00|63.72|61.32|63.72|61.32|63.79|61.39|63.65|61.25|0
1628658900000|2021-08-11 05:15:00|63.65|61.25|63.79|61.39|63.79|61.39|63.58|61.18|0
1628659200000|2021-08-11 05:20:00|63.72|61.32|63.64|61.24|63.79|61.39|63.64|61.24|0
1628659500000|2021-08-11 05:25:00|63.68|61.28|63.64|61.24|63.79|61.39|63.64|61.24|0
1628659800000|2021-08-11 05:30:00|63.71|61.31|63.71|61.31|63.78|61.38|63.6|61.2|0
1628660100000|2021-08-11 05:35:00|63.78|61.38|63.92|61.52|63.92|61.52|63.78|61.38|0
1628660400000|2021-08-11 05:40:00|63.99|61.59|63.92|61.52|63.99|61.59|63.84|61.44|0
1628660700000|2021-08-11 05:45:00|63.84|61.44|63.98|61.58|64.06|61.66|63.84|61.44|0
1628661000000|2021-08-11 05:50:00|63.95|61.55|63.98|61.58|63.98|61.58|63.84|61.44|0
1628661300000|2021-08-11 05:55:00|64.05|61.65|63.91|61.51|64.05|61.65|63.84|61.44|0
1628661600000|2021-08-11 06:00:00|63.84|61.44|64.05|61.65|64.05|61.65|63.83|61.43|0
1628661900000|2021-08-11 06:05:00|64.12|61.72|64.12|61.72|64.12|61.72|63.98|61.58|0
1628662200000|2021-08-11 06:10:00|64.19|61.79|64.04|61.64|64.19|61.79|64.04|61.64|0
1628662500000|2021-08-11 06:15:00|64.11|61.71|63.93|61.53|64.18|61.78|63.82|61.42|0
1628662800000|2021-08-11 06:20:00|63.97|61.57|63.96|61.56|63.97|61.57|63.79|61.39|0
1628663100000|2021-08-11 06:25:00|63.93|61.53|63.89|61.49|63.93|61.53|63.75|61.35|0
1628663400000|2021-08-11 06:30:00|63.96|61.56|63.96|61.56|64.1|61.7|63.89|61.49|0
1628663700000|2021-08-11 06:35:00|64.03|61.63|63.95|61.55|64.03|61.63|63.88|61.48|0
1628664000000|2021-08-11 06:40:00|63.99|61.59|63.95|61.55|63.99|61.59|63.88|61.48|0
1628664300000|2021-08-11 06:45:00|64.02|61.62|63.81|61.41|64.02|61.62|63.74|61.34|0
1628664600000|2021-08-11 06:50:00|63.8|61.4|63.73|61.33|63.88|61.48|63.73|61.33|0
1628664900000|2021-08-11 06:55:00|63.8|61.4|63.66|61.26|63.87|61.47|63.66|61.26|0
1628665200000|2021-08-11 07:00:00|63.58|61.18|63.23|60.83|63.58|61.18|63.02|60.62|0
1628665500000|2021-08-11 07:05:00|63.03|61.03|63.02|61.02|63.52|61.52|62.81|60.81|0
1628665800000|2021-08-11 07:10:00|62.95|60.95|63.16|61.16|63.16|61.16|62.81|60.81|0
1628666100000|2021-08-11 07:15:00|63.09|61.09|63.44|61.44|63.44|61.44|63.09|61.09|0
1628666400000|2021-08-11 07:20:00|63.52|61.52|64.09|62.09|64.09|62.09|63.51|61.51|0
1628666700000|2021-08-11 07:25:00|64.08|62.08|65.33|63.33|65.84|63.84|64.08|62.08|0
1628667000000|2021-08-11 07:30:00|65.4|63.4|65.83|63.83|66.2|64.2|65.33|63.33|0
1628667300000|2021-08-11 07:35:00|65.91|63.91|66.05|64.05|66.2|64.2|65.83|63.83|0
1628667600000|2021-08-11 07:40:00|65.98|63.98|65.83|63.83|66.05|64.05|65.61|63.61|0
1628667900000|2021-08-11 07:45:00|65.75|63.75|65.82|63.82|65.83|63.83|65.53|63.53|0
1628668200000|2021-08-11 07:50:00|65.75|63.75|65.31|63.31|65.82|63.82|65.24|63.24|0
1628668500000|2021-08-11 07:55:00|65.24|63.24|65.67|63.67|65.67|63.67|65.24|63.24|0
1628668800000|2021-08-11 08:00:00|65.6|63.6|65.02|63.02|65.6|63.6|65.02|63.02|0
1628669100000|2021-08-11 08:05:00|64.95|62.95|65.16|63.16|65.23|63.23|64.87|62.87|0
1628669400000|2021-08-11 08:10:00|65.2|63.2|65.23|63.23|65.3|63.3|65.16|63.16|0
1628669700000|2021-08-11 08:15:00|65.16|63.16|65.23|63.23|65.3|63.3|64.94|62.94|0
1628670000000|2021-08-11 08:20:00|65.15|63.15|65.29|63.29|65.44|63.44|65.08|63.08|0
1628670300000|2021-08-11 08:25:00|65.37|63.37|65.22|63.22|65.44|63.44|65.07|63.07|0
1628670600000|2021-08-11 08:30:00|65.15|63.15|65.29|63.29|65.51|63.51|65.15|63.15|0
1628670900000|2021-08-11 08:35:00|65.22|63.22|64.89|62.89|65.29|63.29|64.85|62.85|0
1628671200000|2021-08-11 08:40:00|64.85|62.85|65.35|63.35|65.43|63.43|64.85|62.85|0
1628671500000|2021-08-11 08:45:00|65.43|63.43|65.21|63.21|65.5|63.5|65.13|63.13|0
1628671800000|2021-08-11 08:50:00|65.17|63.17|65.24|63.24|65.28|63.28|65.06|63.06|0
1628672100000|2021-08-11 08:55:00|65.28|63.28|65.2|63.2|65.28|63.28|65.06|63.06|0
1628672400000|2021-08-11 09:00:00|65.13|63.13|65.27|63.27|65.34|63.34|64.98|62.98|0
1628672700000|2021-08-11 09:05:00|65.2|63.2|65.19|63.19|65.27|63.27|64.98|62.98|0
1628673000000|2021-08-11 09:10:00|65.27|63.27|65.12|63.12|65.27|63.27|64.9|62.9|0
1628673300000|2021-08-11 09:15:00|65.05|63.05|65.62|63.62|65.77|63.77|65.05|63.05|0
1628673600000|2021-08-11 09:20:00|65.55|63.55|65.37|63.37|65.62|63.62|65.26|63.26|0
1628673900000|2021-08-11 09:25:00|65.4|63.4|65.33|63.33|65.62|63.62|65.33|63.33|0
1628674200000|2021-08-11 09:30:00|65.25|63.25|65.25|63.25|65.4|63.4|65.11|63.11|0
1628674500000|2021-08-11 09:35:00|65.18|63.18|65.29|63.29|65.32|63.32|65.11|63.11|0
1628674800000|2021-08-11 09:40:00|65.25|63.25|65.46|63.46|65.46|63.46|65.17|63.17|0
1628675100000|2021-08-11 09:45:00|65.39|63.39|65.24|63.24|65.39|63.39|65.17|63.17|0
1628675400000|2021-08-11 09:50:00|65.28|63.28|64.95|62.95|65.31|63.31|64.88|62.88|0
1628675700000|2021-08-11 09:55:00|64.88|62.88|64.87|62.87|64.95|62.95|64.8|62.8|0
1628676000000|2021-08-11 10:00:00|64.8|62.8|64.94|62.94|64.95|62.95|64.8|62.8|0
1628676300000|2021-08-11 10:05:00|64.87|62.87|64.87|62.87|64.87|62.87|64.73|62.73|0
1628676600000|2021-08-11 10:10:00|64.8|62.8|65.01|63.01|65.15|63.15|64.79|62.79|0
1628676900000|2021-08-11 10:15:00|64.94|62.94|64.57|62.57|65.08|63.08|64.5|62.5|0
1628677200000|2021-08-11 10:20:00|64.5|62.5|64.36|62.36|64.5|62.5|64.21|62.21|0
1628677500000|2021-08-11 10:25:00|64.43|62.43|64.42|62.42|64.5|62.5|64.35|62.35|0
1628677800000|2021-08-11 10:30:00|64.35|62.35|64.56|62.56|64.64|62.64|64.35|62.35|0
1628678100000|2021-08-11 10:35:00|64.49|62.49|64.27|62.27|64.64|62.64|64.27|62.27|0
1628678400000|2021-08-11 10:40:00|64.2|62.2|64.13|62.13|64.2|62.2|64.13|62.13|0
1628678700000|2021-08-11 10:45:00|64.2|62.2|64.27|62.27|64.34|62.34|64.13|62.13|0
1628679000000|2021-08-11 10:50:00|64.34|62.34|64.12|62.12|64.34|62.34|64.05|62.05|0
1628679300000|2021-08-11 10:55:00|64.05|62.05|64.12|62.12|64.26|62.26|64.05|62.05|0
1628679600000|2021-08-11 11:00:00|64.05|62.05|64.26|62.26|64.26|62.26|64.05|62.05|0
1628679900000|2021-08-11 11:05:00|64.33|62.33|64.47|62.47|64.47|62.47|64.26|62.26|0
1628680200000|2021-08-11 11:10:00|64.4|62.4|64.4|62.4|64.47|62.47|64.33|62.33|0
1628680500000|2021-08-11 11:15:00|64.47|62.47|64.47|62.47|64.54|62.54|64.32|62.32|0
1628680800000|2021-08-11 11:20:00|64.54|62.54|64.61|62.61|64.68|62.68|64.54|62.54|0
1628681100000|2021-08-11 11:25:00|64.68|62.68|64.82|62.82|64.96|62.96|64.68|62.68|0
1628681400000|2021-08-11 11:30:00|64.89|62.89|65.03|63.03|65.11|63.11|64.89|62.89|0
1628681700000|2021-08-11 11:35:00|64.96|62.96|65.03|63.03|65.1|63.1|64.89|62.89|0
1628682000000|2021-08-11 11:40:00|65.1|63.1|64.95|62.95|65.1|63.1|64.92|62.92|0
1628682300000|2021-08-11 11:45:00|64.88|62.88|64.73|62.73|64.88|62.88|64.66|62.66|0
1628682600000|2021-08-11 11:50:00|64.66|62.66|64.8|62.8|64.88|62.88|64.66|62.66|0
1628682900000|2021-08-11 11:55:00|64.73|62.73|64.73|62.73|64.8|62.8|64.66|62.66|0
1628683200000|2021-08-11 12:00:00|64.8|62.8|64.58|62.58|64.8|62.8|64.44|62.44|0
1628683500000|2021-08-11 12:05:00|64.51|62.51|64.58|62.58|64.65|62.65|64.36|62.36|0
1628683800000|2021-08-11 12:10:00|64.51|62.51|64.5|62.5|64.61|62.61|64.5|62.5|0
1628684100000|2021-08-11 12:15:00|64.57|62.57|64.64|62.64|64.79|62.79|64.5|62.5|0
1628684400000|2021-08-11 12:20:00|64.72|62.72|64.71|62.71|64.79|62.79|64.57|62.57|0
1628684700000|2021-08-11 12:25:00|64.64|62.64|64.64|62.64|64.86|62.86|64.57|62.57|0
1628685000000|2021-08-11 12:30:00|63.11|61.11|62.22|60.22|63.89|61.89|61.05|59.05|0
1628685300000|2021-08-11 12:35:00|62.09|60.09|62.01|60.01|62.29|60.29|61.53|59.53|0
1628685600000|2021-08-11 12:40:00|61.87|59.87|61.25|59.25|61.87|59.87|61.11|59.11|0
1628685900000|2021-08-11 12:45:00|61.18|59.18|61.11|59.11|61.52|59.52|61.04|59.04|0
1628686200000|2021-08-11 12:50:00|61.04|59.04|61.52|59.52|61.59|59.59|60.9|58.9|0
1628686500000|2021-08-11 12:55:00|61.45|59.45|61.51|59.51|61.72|59.72|61.24|59.24|0
1628686800000|2021-08-11 13:00:00|61.45|59.45|61.3|59.3|61.58|59.58|61.1|59.1|0
1628687100000|2021-08-11 13:05:00|61.23|59.23|60.82|58.82|61.37|59.37|60.61|58.61|0
1628687400000|2021-08-11 13:10:00|60.75|58.75|60|58|60.82|58.82|59.79|57.79|0
1628687700000|2021-08-11 13:15:00|59.93|57.93|60.27|58.27|60.27|58.27|59.73|57.73|0
1628688000000|2021-08-11 13:20:00|60.2|58.2|59.79|57.79|60.27|58.27|59.72|57.72|0
1628688300000|2021-08-11 13:25:00|59.86|57.86|59.99|57.99|60.26|58.26|59.79|57.79|0
1628688600000|2021-08-11 13:30:00|60.06|58.06|60.6|58.6|61.93|59.93|59.99|57.99|0
1628688900000|2021-08-11 13:35:00|60.74|58.74|60.46|58.46|61.49|59.49|60.39|58.39|0
1628689200000|2021-08-11 13:40:00|60.53|58.53|60.46|58.46|61.21|59.21|60.46|58.46|0
1628689500000|2021-08-11 13:45:00|60.39|58.39|59.91|57.91|60.94|58.94|59.77|57.77|0
1628689800000|2021-08-11 13:50:00|59.84|57.84|60.25|58.25|60.32|58.32|59.84|57.84|0
1628690100000|2021-08-11 13:55:00|60.18|58.18|60.58|58.58|60.58|58.58|59.91|57.91|0
1628690400000|2021-08-11 14:00:00|60.52|58.52|60.58|58.58|60.65|58.65|60.11|58.11|0
1628690700000|2021-08-11 14:05:00|60.65|58.65|59.63|57.63|60.72|58.72|59.56|57.56|0
1628691000000|2021-08-11 14:10:00|59.56|57.56|59.97|57.97|60.17|58.17|59.56|57.56|0
1628691300000|2021-08-11 14:15:00|59.83|57.83|59.89|57.89|60.37|58.37|59.76|57.76|0
1628691600000|2021-08-11 14:20:00|59.83|57.83|59.82|57.82|60.23|58.23|59.76|57.76|0
1628691900000|2021-08-11 14:25:00|59.89|57.89|59.89|57.89|60.03|58.03|59.75|57.75|0
1628692200000|2021-08-11 14:30:00|59.96|57.96|60.5|58.5|60.64|58.64|59.65|57.65|0
1628692500000|2021-08-11 14:35:00|60.57|58.57|60.5|58.5|60.91|58.91|60.22|58.22|0
1628692800000|2021-08-11 14:40:00|60.43|58.43|59.81|57.81|60.5|58.5|59.68|57.68|0
1628693100000|2021-08-11 14:45:00|59.85|57.85|60.01|58.01|60.22|58.22|59.74|57.74|0
1628693400000|2021-08-11 14:50:00|59.94|57.94|60.01|58.01|60.15|58.15|59.67|57.67|0
1628693700000|2021-08-11 14:55:00|60.08|58.08|60.69|58.69|60.76|58.76|60.08|58.08|0
1628694000000|2021-08-11 15:00:00|60.62|58.62|61.38|59.38|61.87|59.87|60.62|58.62|0
1628694300000|2021-08-11 15:05:00|61.52|59.52|61.66|59.66|61.72|59.72|61.17|59.17|0
1628694600000|2021-08-11 15:10:00|61.59|59.59|61.58|59.58|62.14|60.14|61.37|59.37|0
1628694900000|2021-08-11 15:15:00|61.65|59.65|62.14|60.14|62.42|60.42|61.44|59.44|0
1628695200000|2021-08-11 15:20:00|62.07|60.07|61.3|59.3|62.07|60.07|61.23|59.23|0
1628695500000|2021-08-11 15:25:00|61.37|59.37|61.75|59.75|61.82|59.82|60.46|58.46|0
1628695800000|2021-08-11 15:30:00|61.89|59.89|61.47|59.47|62.24|60.24|61.26|59.26|0
1628696100000|2021-08-11 15:35:00|61.54|59.54|61.67|59.67|61.74|59.74|61.26|59.26|0
1628696400000|2021-08-11 15:40:00|61.6|59.6|62.3|60.3|62.3|60.3|61.6|59.6|0
1628696700000|2021-08-11 15:45:00|62.23|60.23|62.44|60.44|62.44|60.44|61.95|59.95|0
1628697000000|2021-08-11 15:50:00|62.51|60.51|62.36|60.36|62.51|60.51|62.15|60.15|0
1628697300000|2021-08-11 15:55:00|62.43|60.43|62.15|60.15|62.43|60.43|61.87|59.87|0
1628697600000|2021-08-11 16:00:00|62.22|60.22|61.35|59.35|62.22|60.22|61.31|59.31|0
1628697900000|2021-08-11 16:05:00|61.31|59.31|61.58|59.58|61.66|59.66|61.17|59.17|0
1628698200000|2021-08-11 16:10:00|61.65|59.65|61.65|59.65|61.93|59.93|61.58|59.58|0
1628698500000|2021-08-11 16:15:00|61.72|59.72|61.79|59.79|61.93|59.93|61.58|59.58|0
1628698800000|2021-08-11 16:20:00|61.86|59.86|61.58|59.58|61.93|59.93|61.58|59.58|0
1628699100000|2021-08-11 16:25:00|61.57|59.57|61.5|59.5|61.71|59.71|61.23|59.23|0
1628699400000|2021-08-11 16:30:00|61.57|59.57|61.08|59.08|61.57|59.57|61.08|59.08|0
1628699700000|2021-08-11 16:35:00|61.01|59.01|60.94|58.94|61.19|59.19|60.94|58.94|0
1628700000000|2021-08-11 16:40:00|60.87|58.87|61.08|59.08|61.15|59.15|60.87|58.87|0
1628700300000|2021-08-11 16:45:00|61.15|59.15|60.94|58.94|61.15|59.15|60.87|58.87|0
1628700600000|2021-08-11 16:50:00|61|59|61|59|61.14|59.14|60.86|58.86|0
1628700900000|2021-08-11 16:55:00|60.93|58.93|60.79|58.79|61.14|59.14|60.79|58.79|0
1628701200000|2021-08-11 17:00:00|60.86|58.86|60.51|58.51|60.86|58.86|60.31|58.31|0
1628701500000|2021-08-11 17:05:00|60.44|58.44|60.24|58.24|60.65|58.65|60.24|58.24|0
1628701800000|2021-08-11 17:10:00|60.23|58.23|60.3|58.3|60.44|58.44|60.17|58.17|0
1628702100000|2021-08-11 17:15:00|60.23|58.23|60.57|58.57|60.78|58.78|60.23|58.23|0
1628702400000|2021-08-11 17:20:00|60.54|58.54|60.43|58.43|60.71|58.71|60.43|58.43|0
1628702700000|2021-08-11 17:25:00|60.36|58.36|60.29|58.29|60.5|58.5|60.22|58.22|0
1628703000000|2021-08-11 17:30:00|60.22|58.22|60.53|58.53|60.63|58.63|60.15|58.15|0
1628703300000|2021-08-11 17:35:00|60.56|58.56|60.97|58.97|60.98|58.98|60.49|58.49|0
1628703600000|2021-08-11 17:40:00|60.9|58.9|60.69|58.69|60.97|58.97|60.56|58.56|0
1628703900000|2021-08-11 17:45:00|60.63|58.63|60.62|58.62|60.69|58.69|60.35|58.35|0
1628704200000|2021-08-11 17:50:00|60.55|58.55|60.28|58.28|60.69|58.69|60.28|58.28|0
1628704500000|2021-08-11 17:55:00|60.21|58.21|60.41|58.41|60.52|58.52|60.21|58.21|0
1628704800000|2021-08-11 18:00:00|60.48|58.48|60.55|58.55|60.72|58.72|60.41|58.41|0
1628705100000|2021-08-11 18:05:00|60.48|58.48|60.13|58.13|60.55|58.55|60.13|58.13|0
1628705400000|2021-08-11 18:10:00|60.2|58.2|60.33|58.33|60.4|58.4|60.13|58.13|0
1628705700000|2021-08-11 18:15:00|60.4|58.4|60.74|58.74|60.81|58.81|60.33|58.33|0
1628706000000|2021-08-11 18:20:00|60.81|58.81|61.02|59.02|61.09|59.09|60.6|58.6|0
1628706300000|2021-08-11 18:25:00|60.95|58.95|60.67|58.67|61.09|59.09|60.67|58.67|0
1628706600000|2021-08-11 18:30:00|60.6|58.6|60.46|58.46|60.63|58.63|60.32|58.32|0
1628706900000|2021-08-11 18:35:00|60.43|58.43|60.32|58.32|60.46|58.46|60.25|58.25|0
1628707200000|2021-08-11 18:40:00|60.25|58.25|60.45|58.45|60.45|58.45|60.11|58.11|0
1628707500000|2021-08-11 18:45:00|60.38|58.38|60.38|58.38|60.52|58.52|60.35|58.35|0
1628707800000|2021-08-11 18:50:00|60.42|58.42|60.51|58.51|60.65|58.65|60.42|58.42|0
1628708100000|2021-08-11 18:55:00|60.45|58.45|60.31|58.31|60.51|58.51|60.27|58.27|0
1628708400000|2021-08-11 19:00:00|60.37|58.37|60.17|58.17|60.37|58.37|60.03|58.03|0
1628708700000|2021-08-11 19:05:00|60.1|58.1|59.75|57.75|60.23|58.23|59.69|57.69|0
1628709000000|2021-08-11 19:10:00|59.82|57.82|59.68|57.68|59.82|57.82|59.55|57.55|0
1628709300000|2021-08-11 19:15:00|59.61|57.61|59.71|57.71|59.89|57.89|59.61|57.61|0
1628709600000|2021-08-11 19:20:00|59.68|57.68|59.47|57.47|59.75|57.75|59.47|57.47|0
1628709900000|2021-08-11 19:25:00|59.4|57.4|58.23|56.23|59.4|57.4|58.1|56.1|0
1628710200000|2021-08-11 19:30:00|58.3|56.3|58.23|56.23|58.5|56.5|58.16|56.16|0
1628710500000|2021-08-11 19:35:00|58.3|56.3|58.77|56.77|58.77|56.77|58.3|56.3|0
1628710800000|2021-08-11 19:40:00|58.83|56.83|58.97|56.97|59.1|57.1|58.7|56.7|0
1628711100000|2021-08-11 19:45:00|58.9|56.9|58.49|56.49|59.04|57.04|58.42|56.42|0
1628711400000|2021-08-11 19:50:00|58.83|56.83|58.76|56.76|58.9|56.9|58.22|56.22|0
1628711700000|2021-08-11 19:55:00|58.83|56.83|58.15|56.15|58.83|56.83|58.01|56.01|0
1628712000000|2021-08-11 20:00:00|58.28|56.28|58.14|56.14|58.35|56.35|58.14|56.14|0
1628712300000|2021-08-11 20:05:00|58.21|56.21|58.34|56.34|58.34|56.34|58.08|56.08|0
1628712600000|2021-08-11 20:10:00|58.28|56.28|58.34|56.34|58.34|56.34|58.27|56.27|0
1628712900000|2021-08-11 20:15:00|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1628713200000|2021-08-11 20:20:00|58.53|56.13|58.53|56.13|58.53|56.13|58.53|56.13|0
1628713500000|2021-08-11 20:25:00|58.46|56.06|58.4|56|58.46|56.06|58.4|56|0
1628713800000|2021-08-11 20:30:00|58.33|55.93|58.26|55.86|58.4|56|58.19|55.79|0
1628714100000|2021-08-11 20:35:00|58.19|55.79|58.26|55.86|58.26|55.86|58.19|55.79|0
1628714400000|2021-08-11 20:40:00|58.19|55.79|58.19|55.79|58.19|55.79|58.12|55.72|0
1628714700000|2021-08-11 20:45:00|58.18|55.78|58.18|55.78|58.25|55.85|58.18|55.78|0
1628715000000|2021-08-11 20:50:00|58.11|55.71|58.18|55.78|58.18|55.78|58.11|55.71|0
1628715300000|2021-08-11 20:55:00|58.21|55.81|58.21|55.81|58.25|55.85|58.14|55.74|0
1628715600000|2021-08-11 21:00:00|58.2|55.8|58.18|55.78|58.21|55.81|58.18|55.78|0
1628715900000|2021-08-11 21:05:00|58.17|55.77|58.32|55.92|58.41|56.01|58.16|55.76|0
1628716200000|2021-08-11 21:10:00|58.29|55.89|58.3|55.9|58.31|55.91|58.26|55.86|0
1628716500000|2021-08-11 21:15:00|58.28|55.88|58.37|55.97|58.45|56.05|58.27|55.87|0
1628716800000|2021-08-11 21:20:00|58.33|55.93|58.36|55.96|58.38|55.98|58.3|55.9|0
1628717100000|2021-08-11 21:25:00|58.35|55.95|58.35|55.95|58.42|56.02|58.34|55.94|0
1628717400000|2021-08-11 21:30:00|58.34|55.94|58.34|55.94|58.42|56.02|58.34|55.94|0
1628717700000|2021-08-11 21:35:00|58.32|55.92|58.29|55.89|58.34|55.94|58.28|55.88|0
1628718000000|2021-08-11 21:40:00|58.31|55.91|58.33|55.93|58.33|55.93|58.28|55.88|0
1628718300000|2021-08-11 21:45:00|58.28|55.88|58.34|55.94|58.45|56.05|58.28|55.88|0
1628718600000|2021-08-11 21:50:00|58.35|55.95|58.4|56|58.41|56.01|58.35|55.95|0
1628718900000|2021-08-11 21:55:00|58.48|56.08|58.46|56.06|58.5|56.1|58.4|56|0
1628719200000|2021-08-11 22:00:00|58.45|56.05|58.47|56.07|58.61|56.21|58.28|55.88|0
1628719500000|2021-08-11 22:05:00|58.51|56.11|58.2|55.8|58.51|56.11|58.2|55.8|0
1628719800000|2021-08-11 22:10:00|58.17|55.77|58.4|56|58.4|56|58.17|55.77|0
1628720100000|2021-08-11 22:15:00|58.33|55.93|58.33|55.93|58.47|56.07|58.33|55.93|0
1628720400000|2021-08-11 22:20:00|58.26|55.86|58.33|55.93|58.33|55.93|58.26|55.86|0
1628720700000|2021-08-11 22:25:00|58.26|55.86|58.39|55.99|58.39|55.99|58.26|55.86|0
1628721000000|2021-08-11 22:30:00|58.46|56.06|58.46|56.06|58.53|56.13|58.39|55.99|0
1628721300000|2021-08-11 22:35:00|58.49|56.09|58.52|56.12|58.52|56.12|58.45|56.05|0
1628721600000|2021-08-11 22:40:00|58.45|56.05|58.59|56.19|58.59|56.19|58.45|56.05|0
1628721900000|2021-08-11 22:45:00|58.52|56.12|58.52|56.12|58.52|56.12|58.52|56.12|0
1628722200000|2021-08-11 22:50:00|58.51|56.11|58.45|56.05|58.51|56.11|58.45|56.05|0
1628722500000|2021-08-11 22:55:00|58.48|56.08|58.58|56.18|58.64|56.24|58.44|56.04|0
1628722800000|2021-08-11 23:00:00|58.64|56.24|58.51|56.11|58.64|56.24|58.51|56.11|0
1628723100000|2021-08-11 23:05:00|58.57|56.17|58.57|56.17|58.57|56.17|58.5|56.1|0
1628723400000|2021-08-11 23:10:00|58.64|56.24|58.5|56.1|58.64|56.24|58.5|56.1|0
1628723700000|2021-08-11 23:15:00|58.43|56.03|58.5|56.1|58.57|56.17|58.43|56.03|0
1628724000000|2021-08-11 23:20:00|58.43|56.03|58.43|56.03|58.5|56.1|58.43|56.03|0
1628724300000|2021-08-11 23:25:00|58.46|56.06|58.42|56.02|58.56|56.16|58.42|56.02|0
1628724600000|2021-08-11 23:30:00|58.49|56.09|58.49|56.09|58.63|56.23|58.42|56.02|0
1628724900000|2021-08-11 23:35:00|58.52|56.12|58.49|56.09|58.52|56.12|58.29|55.89|0
1628725200000|2021-08-11 23:40:00|58.55|56.15|58.62|56.22|58.62|56.22|58.55|56.15|0
1628725500000|2021-08-11 23:45:00|58.65|56.25|58.68|56.28|58.69|56.29|58.62|56.22|0
1628725800000|2021-08-11 23:50:00|58.61|56.21|58.54|56.14|58.65|56.25|58.48|56.08|0
1628726100000|2021-08-11 23:55:00|58.48|56.08|58.61|56.21|58.68|56.28|58.48|56.08|0
1628726400000|2021-08-12 00:00:00|58.58|56.18|58.81|56.41|58.95|56.55|58.54|56.14|0
1628726700000|2021-08-12 00:05:00|58.88|56.48|58.54|56.14|58.91|56.51|58.47|56.07|0
1628727000000|2021-08-12 00:10:00|58.47|56.07|58.47|56.07|58.74|56.34|58.47|56.07|0
1628727300000|2021-08-12 00:15:00|58.4|56|58.46|56.06|58.6|56.2|58.4|56|0
1628727600000|2021-08-12 00:20:00|58.53|56.13|58.32|55.92|58.53|56.13|58.19|55.79|0
1628727900000|2021-08-12 00:25:00|58.29|55.89|58.32|55.92|58.39|55.99|58.26|55.86|0
1628728200000|2021-08-12 00:30:00|58.39|55.99|58.39|55.99|58.39|55.99|58.25|55.85|0
1628728500000|2021-08-12 00:35:00|58.35|55.95|58.52|56.12|58.52|56.12|58.25|55.85|0
1628728800000|2021-08-12 00:40:00|58.58|56.18|58.58|56.18|58.65|56.25|58.52|56.12|0
1628729100000|2021-08-12 00:45:00|58.62|56.22|58.71|56.31|58.78|56.38|58.58|56.18|0
1628729400000|2021-08-12 00:50:00|58.68|56.28|58.51|56.11|58.71|56.31|58.51|56.11|0
1628729700000|2021-08-12 00:55:00|58.54|56.14|58.71|56.31|58.78|56.38|58.54|56.14|0
1628730000000|2021-08-12 01:00:00|58.68|56.28|58.57|56.17|58.71|56.31|58.51|56.11|0
1628730300000|2021-08-12 01:05:00|58.61|56.21|58.5|56.1|58.64|56.24|58.5|56.1|0
1628730600000|2021-08-12 01:10:00|58.57|56.17|58.56|56.16|58.57|56.17|58.5|56.1|0
1628730900000|2021-08-12 01:15:00|58.63|56.23|58.29|55.89|58.63|56.23|58.29|55.89|0
1628731200000|2021-08-12 01:20:00|58.33|55.93|58.42|56.02|58.42|56.02|58.29|55.89|0
1628731500000|2021-08-12 01:25:00|58.36|55.96|58.35|55.95|58.42|56.02|58.22|55.82|0
1628731800000|2021-08-12 01:30:00|58.42|56.02|58.28|55.88|58.42|56.02|58.22|55.82|0
1628732100000|2021-08-12 01:35:00|58.32|55.92|58.35|55.95|58.42|56.02|58.28|55.88|0
1628732400000|2021-08-12 01:40:00|58.31|55.91|58.48|56.08|58.61|56.21|58.28|55.88|0
1628732700000|2021-08-12 01:45:00|58.55|56.15|58.51|56.11|58.61|56.21|58.38|55.98|0
1628733000000|2021-08-12 01:50:00|58.48|56.08|58.54|56.14|58.54|56.14|58.34|55.94|0
1628733300000|2021-08-12 01:55:00|58.61|56.21|58.54|56.14|58.61|56.21|58.47|56.07|0
1628733600000|2021-08-12 02:00:00|58.61|56.21|58.33|55.93|58.61|56.21|58.33|55.93|0
1628733900000|2021-08-12 02:05:00|58.37|55.97|58.46|56.06|58.47|56.07|58.26|55.86|0
1628734200000|2021-08-12 02:10:00|58.4|56|58.39|55.99|58.53|56.13|58.39|55.99|0
1628734500000|2021-08-12 02:15:00|58.46|56.06|58.39|55.99|58.6|56.2|58.39|55.99|0
1628734800000|2021-08-12 02:20:00|58.46|56.06|58.46|56.06|58.52|56.12|58.39|55.99|0
1628735100000|2021-08-12 02:25:00|58.45|56.05|58.39|55.99|58.52|56.12|58.32|55.92|0
1628735400000|2021-08-12 02:30:00|58.38|55.98|58.42|56.02|58.45|56.05|58.32|55.92|0
1628735700000|2021-08-12 02:35:00|58.45|56.05|58.38|55.98|58.45|56.05|58.31|55.91|0
1628736000000|2021-08-12 02:40:00|58.35|55.95|58.38|55.98|58.45|56.05|58.31|55.91|0
1628736300000|2021-08-12 02:45:00|58.44|56.04|58.24|55.84|58.44|56.04|58.24|55.84|0
1628736600000|2021-08-12 02:50:00|58.31|55.91|58.34|55.94|58.37|55.97|58.24|55.84|0
1628736900000|2021-08-12 02:55:00|58.3|55.9|58.23|55.83|58.37|55.97|58.23|55.83|0
1628737200000|2021-08-12 03:00:00|58.2|55.8|58.03|55.63|58.23|55.83|58.03|55.63|0
1628737500000|2021-08-12 03:05:00|57.96|55.56|57.89|55.49|57.96|55.56|57.82|55.42|0
1628737800000|2021-08-12 03:10:00|57.82|55.42|57.89|55.49|57.96|55.56|57.82|55.42|0
1628738100000|2021-08-12 03:15:00|57.95|55.55|57.95|55.55|57.99|55.59|57.88|55.48|0
1628738400000|2021-08-12 03:20:00|58.02|55.62|57.92|55.52|58.02|55.62|57.88|55.48|0
1628738700000|2021-08-12 03:25:00|57.95|55.55|57.88|55.48|57.95|55.55|57.81|55.41|0
1628739000000|2021-08-12 03:30:00|57.85|55.45|57.81|55.41|57.88|55.48|57.81|55.41|0
1628739300000|2021-08-12 03:35:00|57.88|55.48|57.74|55.34|57.88|55.48|57.74|55.34|0
1628739600000|2021-08-12 03:40:00|57.67|55.27|57.67|55.27|57.74|55.34|57.67|55.27|0
1628739900000|2021-08-12 03:45:00|57.74|55.34|57.67|55.27|57.74|55.34|57.67|55.27|0
1628740200000|2021-08-12 03:50:00|57.6|55.2|57.8|55.4|57.8|55.4|57.6|55.2|0
1628740500000|2021-08-12 03:55:00|57.73|55.33|57.79|55.39|57.79|55.39|57.73|55.33|0
1628740800000|2021-08-12 04:00:00|57.73|55.33|57.93|55.53|57.93|55.53|57.73|55.33|0
1628741100000|2021-08-12 04:05:00|57.92|55.52|57.92|55.52|57.99|55.59|57.92|55.52|0
1628741400000|2021-08-12 04:10:00|57.99|55.59|57.99|55.59|57.99|55.59|57.96|55.56|0
1628741700000|2021-08-12 04:15:00|58.05|55.65|57.92|55.52|58.05|55.65|57.92|55.52|0
1628742000000|2021-08-12 04:20:00|57.95|55.55|57.98|55.58|58.05|55.65|57.92|55.52|0
1628742300000|2021-08-12 04:25:00|58.02|55.62|58.04|55.64|58.11|55.71|58.02|55.62|0
1628742600000|2021-08-12 04:30:00|58.01|55.61|58.04|55.64|58.04|55.64|57.97|55.57|0
1628742900000|2021-08-12 04:35:00|57.97|55.57|57.97|55.57|58.04|55.64|57.9|55.5|0
1628743200000|2021-08-12 04:40:00|58.01|55.61|58.1|55.7|58.1|55.7|57.97|55.57|0
1628743500000|2021-08-12 04:45:00|58.17|55.77|58.17|55.77|58.17|55.77|58.1|55.7|0
1628743800000|2021-08-12 04:50:00|58.23|55.83|58.27|55.87|58.3|55.9|58.23|55.83|0
1628744100000|2021-08-12 04:55:00|58.3|55.9|58.16|55.76|58.3|55.9|58.16|55.76|0
1628744400000|2021-08-12 05:00:00|58.23|55.83|58.43|56.03|58.43|56.03|58.16|55.76|0
1628744700000|2021-08-12 05:05:00|58.4|56|58.29|55.89|58.43|56.03|58.26|55.86|0
1628745000000|2021-08-12 05:10:00|58.36|55.96|58.35|55.95|58.42|56.02|58.29|55.89|0
1628745300000|2021-08-12 05:15:00|58.42|56.02|58.39|55.99|58.42|56.02|58.35|55.95|0
1628745600000|2021-08-12 05:20:00|58.35|55.95|58.35|55.95|58.42|56.02|58.22|55.82|0
1628745900000|2021-08-12 05:25:00|58.28|55.88|58.48|56.08|58.48|56.08|58.21|55.81|0
1628746200000|2021-08-12 05:30:00|58.41|56.01|58.48|56.08|58.55|56.15|58.34|55.94|0
1628746500000|2021-08-12 05:35:00|58.51|56.11|58.68|56.28|58.68|56.28|58.51|56.11|0
1628746800000|2021-08-12 05:40:00|58.61|56.21|58.81|56.41|58.81|56.41|58.61|56.21|0
1628747100000|2021-08-12 05:45:00|58.88|56.48|58.74|56.34|58.88|56.48|58.74|56.34|0
1628747400000|2021-08-12 05:50:00|58.77|56.37|58.6|56.2|58.87|56.47|58.6|56.2|0
1628747700000|2021-08-12 05:55:00|58.67|56.27|58.73|56.33|58.8|56.4|58.46|56.06|0
1628748000000|2021-08-12 06:00:00|58.67|56.27|58.46|56.06|58.67|56.27|58.46|56.06|0
1628748300000|2021-08-12 06:05:00|58.53|56.13|58.46|56.06|58.53|56.13|58.46|56.06|0
1628748600000|2021-08-12 06:10:00|58.52|56.12|58.45|56.05|58.52|56.12|58.39|55.99|0
1628748900000|2021-08-12 06:15:00|58.52|56.12|58.45|56.05|58.59|56.19|58.45|56.05|0
1628749200000|2021-08-12 06:20:00|58.38|55.98|58.58|56.18|58.65|56.25|58.38|55.98|0
1628749500000|2021-08-12 06:25:00|58.52|56.12|58.58|56.18|58.72|56.32|58.51|56.11|0
1628749800000|2021-08-12 06:30:00|58.65|56.25|58.78|56.38|58.78|56.38|58.65|56.25|0
1628750100000|2021-08-12 06:35:00|58.71|56.31|59.19|56.79|59.25|56.85|58.71|56.31|0
1628750400000|2021-08-12 06:40:00|59.15|56.75|59.18|56.78|59.25|56.85|58.98|56.58|0
1628750700000|2021-08-12 06:45:00|59.25|56.85|59.25|56.85|59.32|56.92|59.25|56.85|0
1628751000000|2021-08-12 06:50:00|59.18|56.78|59.18|56.78|59.25|56.85|59.11|56.71|0
1628751300000|2021-08-12 06:55:00|59.25|56.85|59.04|56.64|59.25|56.85|58.9|56.5|0
1628751600000|2021-08-12 07:00:00|58.97|56.57|59.43|57.03|59.57|57.17|58.63|56.23|0
1628751900000|2021-08-12 07:05:00|59.23|57.23|59.16|57.16|59.44|57.44|59.03|57.03|0
1628752200000|2021-08-12 07:10:00|59.09|57.09|59.23|57.23|59.36|57.36|58.95|56.95|0
1628752500000|2021-08-12 07:15:00|59.29|57.29|58.95|56.95|59.29|57.29|58.95|56.95|0
1628752800000|2021-08-12 07:20:00|59.02|57.02|58.95|56.95|59.02|57.02|58.54|56.54|0
1628753100000|2021-08-12 07:25:00|58.88|56.88|58.88|56.88|59.15|57.15|58.81|56.81|0
1628753400000|2021-08-12 07:30:00|58.81|56.81|58.74|56.74|58.88|56.88|58.6|56.6|0
1628753700000|2021-08-12 07:35:00|58.67|56.67|58.53|56.53|58.74|56.74|58.53|56.53|0
1628754000000|2021-08-12 07:40:00|58.6|56.6|58.73|56.73|58.73|56.73|58.6|56.6|0
1628754300000|2021-08-12 07:45:00|58.66|56.66|58.39|56.39|58.66|56.66|58.32|56.32|0
1628754600000|2021-08-12 07:50:00|58.46|56.46|58.42|56.42|58.52|56.52|58.32|56.32|0
1628754900000|2021-08-12 07:55:00|58.45|56.45|58.35|56.35|58.45|56.45|58.25|56.25|0
1628755200000|2021-08-12 08:00:00|58.38|56.38|58.38|56.38|58.65|56.65|58.31|56.31|0
1628755500000|2021-08-12 08:05:00|58.31|56.31|58.51|56.51|58.58|56.58|58.25|56.25|0
1628755800000|2021-08-12 08:10:00|58.58|56.58|58.51|56.51|58.78|56.78|58.51|56.51|0
1628756100000|2021-08-12 08:15:00|58.58|56.58|58.64|56.64|58.71|56.71|58.51|56.51|0
1628756400000|2021-08-12 08:20:00|58.58|56.58|58.37|56.37|58.64|56.64|58.37|56.37|0
1628756700000|2021-08-12 08:25:00|58.44|56.44|58.37|56.37|58.5|56.5|58.37|56.37|0
1628757000000|2021-08-12 08:30:00|58.3|56.3|58.16|56.16|58.3|56.3|58.09|56.09|0
1628757300000|2021-08-12 08:35:00|58.13|56.13|58.16|56.16|58.23|56.23|58.09|56.09|0
1628757600000|2021-08-12 08:40:00|58.09|56.09|58.09|56.09|58.16|56.16|58.06|56.06|0
1628757900000|2021-08-12 08:45:00|58.02|56.02|58.15|56.15|58.22|56.22|58.02|56.02|0
1628758200000|2021-08-12 08:50:00|58.22|56.22|58.01|56.01|58.22|56.22|57.95|55.95|0
1628758500000|2021-08-12 08:55:00|57.95|55.95|58.01|56.01|58.08|56.08|57.88|55.88|0
1628758800000|2021-08-12 09:00:00|57.94|55.94|58.01|56.01|58.01|56.01|57.81|55.81|0
1628759100000|2021-08-12 09:05:00|57.94|55.94|58.14|56.14|58.18|56.18|57.87|55.87|0
1628759400000|2021-08-12 09:10:00|58.17|56.17|58.2|56.2|58.34|56.34|58|56|0
1628759700000|2021-08-12 09:15:00|58.14|56.14|58.07|56.07|58.14|56.14|58.03|56.03|0
1628760000000|2021-08-12 09:20:00|58|56|57.93|55.93|58|56|57.86|55.86|0
1628760300000|2021-08-12 09:25:00|57.86|55.86|57.93|55.93|57.93|55.93|57.86|55.86|0
1628760600000|2021-08-12 09:30:00|57.99|55.99|58.06|56.06|58.13|56.13|57.99|55.99|0
1628760900000|2021-08-12 09:35:00|57.99|55.99|57.99|55.99|58.06|56.06|57.92|55.92|0
1628761200000|2021-08-12 09:40:00|58.02|56.02|58.05|56.05|58.12|56.12|57.99|55.99|0
1628761500000|2021-08-12 09:45:00|57.98|55.98|57.98|55.98|57.98|55.98|57.92|55.92|0
1628761800000|2021-08-12 09:50:00|57.95|55.95|57.98|55.98|58.05|56.05|57.91|55.91|0
1628762100000|2021-08-12 09:55:00|58.05|56.05|57.77|55.77|58.05|56.05|57.77|55.77|0
1628762400000|2021-08-12 10:00:00|57.71|55.71|57.91|55.91|57.91|55.91|57.64|55.64|0
1628762700000|2021-08-12 10:05:00|57.94|55.94|57.97|55.97|58.04|56.04|57.9|55.9|0
1628763000000|2021-08-12 10:10:00|58|56|57.7|55.7|58|56|57.7|55.7|0
1628763300000|2021-08-12 10:15:00|57.77|55.77|57.9|55.9|57.9|55.9|57.7|55.7|0
1628763600000|2021-08-12 10:20:00|57.83|55.83|57.83|55.83|57.9|55.9|57.83|55.83|0
1628763900000|2021-08-12 10:25:00|57.89|55.89|57.82|55.82|57.96|55.96|57.69|55.69|0
1628764200000|2021-08-12 10:30:00|57.76|55.76|57.62|55.62|57.76|55.76|57.62|55.62|0
1628764500000|2021-08-12 10:35:00|57.55|55.55|57.62|55.62|57.62|55.62|57.55|55.55|0
1628764800000|2021-08-12 10:40:00|57.55|55.55|57.48|55.48|57.55|55.55|57.48|55.48|0
1628765100000|2021-08-12 10:45:00|57.35|55.35|57.34|55.34|57.41|55.41|57.14|55.14|0
1628765400000|2021-08-12 10:50:00|57.41|55.41|57.41|55.41|57.54|55.54|57.41|55.41|0
1628765700000|2021-08-12 10:55:00|57.47|55.47|57.47|55.47|57.61|55.61|57.41|55.41|0
1628766000000|2021-08-12 11:00:00|57.4|55.4|57.54|55.54|57.6|55.6|57.34|55.34|0
1628766300000|2021-08-12 11:05:00|57.6|55.6|57.6|55.6|57.67|55.67|57.5|55.5|0
1628766600000|2021-08-12 11:10:00|57.67|55.67|57.36|55.36|57.67|55.67|57.36|55.36|0
1628766900000|2021-08-12 11:15:00|57.4|55.4|57.26|55.26|57.4|55.4|57.19|55.19|0
1628767200000|2021-08-12 11:20:00|57.33|55.33|57.46|55.46|57.52|55.52|57.26|55.26|0
1628767500000|2021-08-12 11:25:00|57.39|55.39|57.52|55.52|57.59|55.59|57.39|55.39|0
1628767800000|2021-08-12 11:30:00|57.45|55.45|57.38|55.38|57.52|55.52|57.38|55.38|0
1628768100000|2021-08-12 11:35:00|57.32|55.32|57.31|55.31|57.38|55.38|57.31|55.31|0
1628768400000|2021-08-12 11:40:00|57.35|55.35|57.44|55.44|57.44|55.44|57.31|55.31|0
1628768700000|2021-08-12 11:45:00|57.51|55.51|57.51|55.51|57.51|55.51|57.38|55.38|0
1628769000000|2021-08-12 11:50:00|57.44|55.44|57.44|55.44|57.51|55.51|57.44|55.44|0
1628769300000|2021-08-12 11:55:00|57.51|55.51|57.5|55.5|57.51|55.51|57.5|55.5|0
1628769600000|2021-08-12 12:00:00|57.44|55.44|57.57|55.57|57.57|55.57|57.37|55.37|0
1628769900000|2021-08-12 12:05:00|57.5|55.5|57.6|55.6|57.7|55.7|57.5|55.5|0
1628770200000|2021-08-12 12:10:00|57.56|55.56|57.63|55.63|57.63|55.63|57.56|55.56|0
1628770500000|2021-08-12 12:15:00|57.69|55.69|57.69|55.69|57.76|55.76|57.62|55.62|0
1628770800000|2021-08-12 12:20:00|57.76|55.76|57.96|55.96|58.02|56.02|57.69|55.69|0
1628771100000|2021-08-12 12:25:00|57.89|55.89|58.02|56.02|58.16|56.16|57.89|55.89|0
1628771400000|2021-08-12 12:30:00|58.06|56.06|58.09|56.09|58.16|56.16|57.95|55.95|0
1628771700000|2021-08-12 12:35:00|58.15|56.15|58.01|56.01|58.15|56.15|57.88|55.88|0
1628772000000|2021-08-12 12:40:00|58.08|56.08|57.94|55.94|58.15|56.15|57.85|55.85|0
1628772300000|2021-08-12 12:45:00|57.98|55.98|58.48|56.48|58.69|56.69|57.94|55.94|0
1628772600000|2021-08-12 12:50:00|58.41|56.41|58.61|56.61|58.75|56.75|58.41|56.41|0
1628772900000|2021-08-12 12:55:00|58.55|56.55|58.54|56.54|58.58|56.58|58.41|56.41|0
1628773200000|2021-08-12 13:00:00|58.48|56.48|58.4|56.4|58.75|56.75|58.4|56.4|0
1628773500000|2021-08-12 13:05:00|58.34|56.34|58|56|58.4|56.4|57.86|55.86|0
1628773800000|2021-08-12 13:10:00|57.93|55.93|58.33|56.33|58.33|56.33|57.93|55.93|0
1628774100000|2021-08-12 13:15:00|58.26|56.26|58.19|56.19|58.33|56.33|58.13|56.13|0
1628774400000|2021-08-12 13:20:00|58.26|56.26|58.33|56.33|58.46|56.46|58.26|56.26|0
1628774700000|2021-08-12 13:25:00|58.19|56.19|58.25|56.25|58.32|56.32|57.99|55.99|0
1628775000000|2021-08-12 13:30:00|58.32|56.32|59|57|59.55|57.55|58.32|56.32|0
1628775300000|2021-08-12 13:35:00|59.13|57.13|59.47|57.47|59.82|57.82|59.13|57.13|0
1628775600000|2021-08-12 13:40:00|59.54|57.54|59.33|57.33|59.68|57.68|58.99|56.99|0
1628775900000|2021-08-12 13:45:00|59.47|57.47|59.19|57.19|59.54|57.54|58.92|56.92|0
1628776200000|2021-08-12 13:50:00|59.26|57.26|60.08|58.08|60.15|58.15|59.19|57.19|0
1628776500000|2021-08-12 13:55:00|60.22|58.22|59.6|57.6|60.22|58.22|59.39|57.39|0
1628776800000|2021-08-12 14:00:00|59.53|57.53|60.08|58.08|60.64|58.64|59.53|57.53|0
1628777100000|2021-08-12 14:05:00|60.15|58.15|60.49|58.49|60.77|58.77|60.15|58.15|0
1628777400000|2021-08-12 14:10:00|60.56|58.56|59.66|57.66|60.63|58.63|59.66|57.66|0
1628777700000|2021-08-12 14:15:00|59.73|57.73|59.24|57.24|60|58|59.18|57.18|0
1628778000000|2021-08-12 14:20:00|59.18|57.18|59.07|57.07|59.38|57.38|59.04|57.04|0
1628778300000|2021-08-12 14:25:00|58.97|56.97|58.76|56.76|59.17|57.17|58.69|56.69|0
1628778600000|2021-08-12 14:30:00|58.69|56.69|58.69|56.69|58.9|56.9|58.49|56.49|0
1628778900000|2021-08-12 14:35:00|58.62|56.62|58.69|56.69|58.89|56.89|58.55|56.55|0
1628779200000|2021-08-12 14:40:00|58.62|56.62|58.55|56.55|58.69|56.69|58.35|56.35|0
1628779500000|2021-08-12 14:45:00|58.68|56.68|58.34|56.34|58.75|56.75|58.34|56.34|0
1628779800000|2021-08-12 14:50:00|58.27|56.27|57.93|55.93|58.27|56.27|57.87|55.87|0
1628780100000|2021-08-12 14:55:00|58|56|57.32|55.32|58.14|56.14|57.25|55.25|0
1628780400000|2021-08-12 15:00:00|57.25|55.25|57.85|55.85|57.85|55.85|57.25|55.25|0
1628780700000|2021-08-12 15:05:00|57.79|55.79|57.85|55.85|58.12|56.12|57.69|55.69|0
1628781000000|2021-08-12 15:10:00|57.92|55.92|58.12|56.12|58.19|56.19|57.78|55.78|0
1628781300000|2021-08-12 15:15:00|58.19|56.19|57.58|55.58|58.19|56.19|57.51|55.51|0
1628781600000|2021-08-12 15:20:00|57.51|55.51|57.37|55.37|57.58|55.58|57.31|55.31|0
1628781900000|2021-08-12 15:25:00|57.3|55.3|57.17|55.17|57.3|55.3|56.9|54.9|0
1628782200000|2021-08-12 15:30:00|57.1|55.1|56.83|54.83|57.43|55.43|56.63|54.63|0
1628782500000|2021-08-12 15:35:00|56.96|54.96|56.69|54.69|57.03|55.03|56.63|54.63|0
1628782800000|2021-08-12 15:40:00|56.63|54.63|56.69|54.69|56.76|54.76|56.56|54.56|0
1628783100000|2021-08-12 15:45:00|56.76|54.76|56.76|54.76|56.89|54.89|56.69|54.69|0
1628783400000|2021-08-12 15:50:00|56.82|54.82|56.42|54.42|56.89|54.89|56.22|54.22|0
1628783700000|2021-08-12 15:55:00|56.35|54.35|56.82|54.82|56.82|54.82|56.35|54.35|0
1628784000000|2021-08-12 16:00:00|56.75|54.75|56.68|54.68|56.75|54.75|56.35|54.35|0
1628784300000|2021-08-12 16:05:00|56.75|54.75|56.02|54.02|56.75|54.75|56.02|54.02|0
1628784600000|2021-08-12 16:10:00|56.08|54.08|55.68|53.68|56.21|54.21|55.55|53.55|0
1628784900000|2021-08-12 16:15:00|55.75|53.75|56.01|54.01|56.41|54.41|55.75|53.75|0
1628785200000|2021-08-12 16:20:00|56.08|54.08|56.01|54.01|56.21|54.21|55.94|53.94|0
1628785500000|2021-08-12 16:25:00|55.94|53.94|55.68|53.68|55.98|53.98|55.55|53.55|0
1628785800000|2021-08-12 16:30:00|55.61|53.61|55.48|53.48|55.67|53.67|55.41|53.41|0
1628786100000|2021-08-12 16:35:00|55.41|53.41|55.47|53.47|55.61|53.61|55.34|53.34|0
1628786400000|2021-08-12 16:40:00|55.54|53.54|55.54|53.54|55.67|53.67|55.47|53.47|0
1628786700000|2021-08-12 16:45:00|55.6|53.6|55.47|53.47|55.67|53.67|55.4|53.4|0
1628787000000|2021-08-12 16:50:00|55.53|53.53|55.6|53.6|55.6|53.6|55.34|53.34|0
1628787300000|2021-08-12 16:55:00|55.53|53.53|55.59|53.59|55.79|53.79|55.46|53.46|0
1628787600000|2021-08-12 17:00:00|55.66|53.66|55.79|53.79|56.05|54.05|55.59|53.59|0
1628787900000|2021-08-12 17:05:00|55.72|53.72|55.78|53.78|55.98|53.98|55.65|53.65|0
1628788200000|2021-08-12 17:10:00|55.85|53.85|55.91|53.91|55.98|53.98|55.78|53.78|0
1628788500000|2021-08-12 17:15:00|55.98|53.98|55.97|53.97|56.11|54.11|55.71|53.71|0
1628788800000|2021-08-12 17:20:00|55.91|53.91|55.86|53.86|56.04|54.04|54.57|52.57|0
1628789100000|2021-08-12 17:25:00|55.79|53.79|55.66|53.66|55.86|53.86|55.66|53.66|0
1628789400000|2021-08-12 17:30:00|55.73|53.73|55.53|53.53|55.73|53.73|55.53|53.53|0
1628789700000|2021-08-12 17:35:00|55.59|53.59|55.46|53.46|55.59|53.59|55.46|53.46|0
1628790000000|2021-08-12 17:40:00|55.39|53.39|55.52|53.52|55.59|53.59|55.2|53.2|0
1628790300000|2021-08-12 17:45:00|55.59|53.59|55.58|53.58|55.65|53.65|55.49|53.49|0
1628790600000|2021-08-12 17:50:00|55.65|53.65|55.38|53.38|55.71|53.71|55.32|53.32|0
1628790900000|2021-08-12 17:55:00|55.32|53.32|55.58|53.58|55.58|53.58|55.25|53.25|0
1628791200000|2021-08-12 18:00:00|55.51|53.51|55.51|53.51|55.77|53.77|55.45|53.45|0
1628791500000|2021-08-12 18:05:00|55.44|53.44|55.38|53.38|55.51|53.51|55.31|53.31|0
1628791800000|2021-08-12 18:10:00|55.31|53.31|55.24|53.24|55.37|53.37|55.24|53.24|0
1628792100000|2021-08-12 18:15:00|55.31|53.31|54.91|52.91|55.31|53.31|54.91|52.91|0
1628792400000|2021-08-12 18:20:00|54.98|52.98|54.98|52.98|55.04|53.04|54.78|52.78|0
1628792700000|2021-08-12 18:25:00|55.04|53.04|54.97|52.97|55.3|53.3|54.91|52.91|0
1628793000000|2021-08-12 18:30:00|55.04|53.04|54.84|52.84|55.04|53.04|54.71|52.71|0
1628793300000|2021-08-12 18:35:00|54.78|52.78|54.64|52.64|54.84|52.84|54.58|52.58|0
1628793600000|2021-08-12 18:40:00|54.58|52.58|54.77|52.77|54.9|52.9|54.58|52.58|0
1628793900000|2021-08-12 18:45:00|54.74|52.74|54.64|52.64|54.77|52.77|54.57|52.57|0
1628794200000|2021-08-12 18:50:00|54.7|52.7|54.31|52.31|54.7|52.7|54.31|52.31|0
1628794500000|2021-08-12 18:55:00|54.25|52.25|55.02|53.02|55.15|53.15|54.19|52.19|0
1628794800000|2021-08-12 19:00:00|54.95|52.95|54.95|52.95|54.95|52.95|54.82|52.82|0
1628795100000|2021-08-12 19:05:00|54.89|52.89|54.75|52.75|54.95|52.95|54.5|52.5|0
1628795400000|2021-08-12 19:10:00|54.69|52.69|54.69|52.69|54.88|52.88|54.62|52.62|0
1628795700000|2021-08-12 19:15:00|54.75|52.75|54.68|52.68|54.88|52.88|54.68|52.68|0
1628796000000|2021-08-12 19:20:00|54.62|52.62|54.68|52.68|54.72|52.72|54.43|52.43|0
1628796300000|2021-08-12 19:25:00|54.74|52.74|54.55|52.55|54.87|52.87|54.49|52.49|0
1628796600000|2021-08-12 19:30:00|54.61|52.61|54.42|52.42|54.81|52.81|54.42|52.42|0
1628796900000|2021-08-12 19:35:00|54.48|52.48|54.1|52.1|54.48|52.48|54.1|52.1|0
1628797200000|2021-08-12 19:40:00|54.07|52.07|54.54|52.54|54.61|52.61|54.03|52.03|0
1628797500000|2021-08-12 19:45:00|54.67|52.67|54.6|52.6|54.79|52.79|54.48|52.48|0
1628797800000|2021-08-12 19:50:00|54.86|52.86|54.09|52.09|54.92|52.92|53.96|51.96|0
1628798100000|2021-08-12 19:55:00|54.02|52.02|54.4|52.4|54.4|52.4|53.96|51.96|0
1628798400000|2021-08-12 20:00:00|54.53|52.53|54.4|52.4|54.72|52.72|54.4|52.4|0
1628798700000|2021-08-12 20:05:00|54.47|52.47|53.99|51.99|54.66|52.66|53.99|51.99|0
1628799000000|2021-08-12 20:10:00|54.05|52.05|53.93|51.93|54.05|52.05|53.93|51.93|0
1628799300000|2021-08-12 20:15:00|54.13|51.73|54.06|51.66|54.13|51.73|54|51.6|0
1628799600000|2021-08-12 20:20:00|54.12|51.72|54.06|51.66|54.12|51.72|54.06|51.66|0
1628799900000|2021-08-12 20:25:00|53.99|51.59|54.05|51.65|54.06|51.66|53.99|51.59|0
1628800200000|2021-08-12 20:30:00|53.99|51.59|53.92|51.52|53.99|51.59|53.92|51.52|0
1628800500000|2021-08-12 20:35:00|53.86|51.46|53.79|51.39|53.86|51.46|53.73|51.33|0
1628800800000|2021-08-12 20:40:00|53.73|51.33|53.79|51.39|53.79|51.39|53.73|51.33|0
1628801100000|2021-08-12 20:45:00|53.85|51.45|53.85|51.45|53.85|51.45|53.72|51.32|0
1628801400000|2021-08-12 20:50:00|53.79|51.39|53.72|51.32|53.79|51.39|53.66|51.26|0
1628801700000|2021-08-12 20:55:00|53.66|51.26|53.56|51.16|53.72|51.32|53.56|51.16|0
1628802000000|2021-08-12 21:00:00|53.69|51.29|53.66|51.26|53.69|51.29|53.59|51.19|0
1628802300000|2021-08-12 21:05:00|53.64|51.24|53.68|51.28|53.69|51.29|53.62|51.22|0
1628802600000|2021-08-12 21:10:00|53.73|51.33|53.55|51.15|53.76|51.36|53.54|51.14|0
1628802900000|2021-08-12 21:15:00|53.66|51.26|53.67|51.27|53.72|51.32|53.59|51.19|0
1628803200000|2021-08-12 21:20:00|53.68|51.28|53.62|51.22|53.69|51.29|53.61|51.21|0
1628803500000|2021-08-12 21:25:00|53.66|51.26|53.68|51.28|53.68|51.28|53.66|51.26|0
1628803800000|2021-08-12 21:30:00|53.69|51.29|53.63|51.23|53.71|51.31|53.63|51.23|0
1628804100000|2021-08-12 21:35:00|53.62|51.22|53.7|51.3|53.7|51.3|53.52|51.12|0
1628804400000|2021-08-12 21:40:00|53.72|51.32|53.78|51.38|53.78|51.38|53.72|51.32|0
1628804700000|2021-08-12 21:45:00|53.8|51.4|53.73|51.33|53.81|51.41|53.72|51.32|0
1628805000000|2021-08-12 21:50:00|53.72|51.32|53.72|51.32|53.73|51.33|53.72|51.32|0
1628805300000|2021-08-12 21:55:00|53.71|51.31|53.67|51.27|53.72|51.32|53.66|51.26|0
1628805600000|2021-08-12 22:00:00|53.72|51.32|54.13|51.73|54.16|51.76|53.72|51.32|0
1628805900000|2021-08-12 22:05:00|54.12|51.72|54.16|51.76|54.19|51.79|54.06|51.66|0
1628806200000|2021-08-12 22:10:00|54.12|51.72|54.18|51.78|54.25|51.85|54.12|51.72|0
1628806500000|2021-08-12 22:15:00|54.12|51.72|54.18|51.78|54.24|51.84|53.99|51.59|0
1628806800000|2021-08-12 22:20:00|54.24|51.84|54.11|51.71|54.24|51.84|54.11|51.71|0
1628807100000|2021-08-12 22:25:00|54.18|51.78|54.11|51.71|54.24|51.84|54.11|51.71|0
1628807400000|2021-08-12 22:30:00|54.17|51.77|54.11|51.71|54.17|51.77|54.11|51.71|0
1628807700000|2021-08-12 22:35:00|54.04|51.64|53.95|51.55|54.11|51.71|53.95|51.55|0
1628808000000|2021-08-12 22:40:00|53.98|51.58|53.91|51.51|53.98|51.58|53.91|51.51|0
1628808300000|2021-08-12 22:45:00|53.94|51.54|53.97|51.57|53.97|51.57|53.91|51.51|0
1628808600000|2021-08-12 22:50:00|54.03|51.63|53.97|51.57|54.03|51.63|53.97|51.57|0
1628808900000|2021-08-12 22:55:00|54.03|51.63|54.09|51.69|54.09|51.69|54.03|51.63|0
1628809200000|2021-08-12 23:00:00|54.03|51.63|54.22|51.82|54.22|51.82|54.03|51.63|0
1628809500000|2021-08-12 23:05:00|54.15|51.75|54.15|51.75|54.15|51.75|54.09|51.69|0
1628809800000|2021-08-12 23:10:00|54.09|51.69|54.02|51.62|54.15|51.75|54.02|51.62|0
1628810100000|2021-08-12 23:15:00|54.08|51.68|54.02|51.62|54.08|51.68|54.02|51.62|0
1628810400000|2021-08-12 23:20:00|54.05|51.65|54.14|51.74|54.14|51.74|54.02|51.62|0
1628810700000|2021-08-12 23:25:00|54.11|51.71|53.95|51.55|54.11|51.71|53.95|51.55|0
1628811000000|2021-08-12 23:30:00|53.98|51.58|54.2|51.8|54.2|51.8|53.98|51.58|0
1628811300000|2021-08-12 23:35:00|54.14|51.74|54.2|51.8|54.26|51.86|54.13|51.73|0
1628811600000|2021-08-12 23:40:00|54.13|51.73|54.26|51.86|54.32|51.92|54.13|51.73|0
1628811900000|2021-08-12 23:45:00|54.29|51.89|54.32|51.92|54.39|51.99|54.26|51.86|0
1628812200000|2021-08-12 23:50:00|54.38|51.98|54.25|51.85|54.45|52.05|54.22|51.82|0
1628812500000|2021-08-12 23:55:00|54.32|51.92|54.35|51.95|54.38|51.98|54.25|51.85|0
1628812800000|2021-08-13 00:00:00|54.31|51.91|54.37|51.97|54.44|52.04|54.31|51.91|0
1628813100000|2021-08-13 00:05:00|54.31|51.91|54.56|52.16|54.63|52.23|54.31|51.91|0
1628813400000|2021-08-13 00:10:00|54.5|52.1|54.53|52.13|54.69|52.29|54.44|52.04|0
1628813700000|2021-08-13 00:15:00|54.56|52.16|54.37|51.97|54.56|52.16|54.37|51.97|0
1628814000000|2021-08-13 00:20:00|54.3|51.9|54.4|52|54.49|52.09|54.3|51.9|0
1628814300000|2021-08-13 00:25:00|54.43|52.03|54.23|51.83|54.49|52.09|54.23|51.83|0
1628814600000|2021-08-13 00:30:00|54.17|51.77|53.97|51.57|54.17|51.77|53.91|51.51|0
1628814900000|2021-08-13 00:35:00|53.91|51.51|54.1|51.7|54.1|51.7|53.91|51.51|0
1628815200000|2021-08-13 00:40:00|54.16|51.76|54.1|51.7|54.29|51.89|54.1|51.7|0
1628815500000|2021-08-13 00:45:00|54.16|51.76|54.16|51.76|54.29|51.89|54.1|51.7|0
1628815800000|2021-08-13 00:50:00|54.19|51.79|54.22|51.82|54.22|51.82|54.03|51.63|0
1628816100000|2021-08-13 00:55:00|54.15|51.75|54.12|51.72|54.22|51.82|54.06|51.66|0
1628816400000|2021-08-13 01:00:00|54.15|51.75|54.28|51.88|54.28|51.88|54.09|51.69|0
1628816700000|2021-08-13 01:05:00|54.34|51.94|54.27|51.87|54.34|51.94|54.21|51.81|0
1628817000000|2021-08-13 01:10:00|54.34|51.94|54.4|52|54.46|52.06|54.27|51.87|0
1628817300000|2021-08-13 01:15:00|54.37|51.97|54.27|51.87|54.4|52|54.27|51.87|0
1628817600000|2021-08-13 01:20:00|54.33|51.93|54.33|51.93|54.33|51.93|54.2|51.8|0
1628817900000|2021-08-13 01:25:00|54.3|51.9|54.26|51.86|54.36|51.96|54.2|51.8|0
1628818200000|2021-08-13 01:30:00|54.29|51.89|54.13|51.73|54.29|51.89|54.07|51.67|0
1628818500000|2021-08-13 01:35:00|54.1|51.7|54.06|51.66|54.32|51.92|54|51.6|0
1628818800000|2021-08-13 01:40:00|54|51.6|54|51.6|54.19|51.79|54|51.6|0
1628819100000|2021-08-13 01:45:00|53.97|51.57|53.99|51.59|54.12|51.72|53.87|51.47|0
1628819400000|2021-08-13 01:50:00|54.06|51.66|54.05|51.65|54.06|51.66|53.93|51.53|0
1628819700000|2021-08-13 01:55:00|54.12|51.72|54.05|51.65|54.12|51.72|53.99|51.59|0
1628820000000|2021-08-13 02:00:00|53.99|51.59|54.05|51.65|54.12|51.72|53.99|51.59|0
1628820300000|2021-08-13 02:05:00|53.99|51.59|53.92|51.52|53.99|51.59|53.79|51.39|0
1628820600000|2021-08-13 02:10:00|53.98|51.58|53.79|51.39|53.98|51.58|53.79|51.39|0
1628820900000|2021-08-13 02:15:00|53.76|51.36|53.53|51.13|53.79|51.39|53.53|51.13|0
1628821200000|2021-08-13 02:20:00|53.6|51.2|53.59|51.19|53.66|51.26|53.53|51.13|0
1628821500000|2021-08-13 02:25:00|53.53|51.13|53.72|51.32|53.72|51.32|53.5|51.1|0
1628821800000|2021-08-13 02:30:00|53.65|51.25|53.97|51.57|54.03|51.63|53.65|51.25|0
1628822100000|2021-08-13 02:35:00|54.03|51.63|53.96|51.56|54.03|51.63|53.96|51.56|0
1628822400000|2021-08-13 02:40:00|54.03|51.63|54.06|51.66|54.15|51.75|53.96|51.56|0
1628822700000|2021-08-13 02:45:00|54.03|51.63|53.96|51.56|54.09|51.69|53.9|51.5|0
1628823000000|2021-08-13 02:50:00|54.02|51.62|54.21|51.81|54.21|51.81|53.96|51.56|0
1628823300000|2021-08-13 02:55:00|54.28|51.88|54.27|51.87|54.34|51.94|54.15|51.75|0
1628823600000|2021-08-13 03:00:00|54.24|51.84|54.01|51.61|54.24|51.84|53.95|51.55|0
1628823900000|2021-08-13 03:05:00|54.05|51.65|54.07|51.67|54.14|51.74|54.05|51.65|0
1628824200000|2021-08-13 03:10:00|54.11|51.71|54.14|51.74|54.14|51.74|54.07|51.67|0
1628824500000|2021-08-13 03:15:00|54.07|51.67|54.07|51.67|54.07|51.67|54.01|51.61|0
1628824800000|2021-08-13 03:20:00|54.1|51.7|54.13|51.73|54.19|51.79|54.07|51.67|0
1628825100000|2021-08-13 03:25:00|54.07|51.67|54|51.6|54.1|51.7|53.94|51.54|0
1628825400000|2021-08-13 03:30:00|54.03|51.63|54|51.6|54.06|51.66|53.93|51.53|0
1628825700000|2021-08-13 03:35:00|53.93|51.53|53.93|51.53|54|51.6|53.87|51.47|0
1628826000000|2021-08-13 03:40:00|53.96|51.56|53.93|51.53|53.99|51.59|53.93|51.53|0
1628826300000|2021-08-13 03:45:00|53.86|51.46|53.86|51.46|53.93|51.53|53.8|51.4|0
1628826600000|2021-08-13 03:50:00|53.83|51.43|53.79|51.39|53.86|51.46|53.79|51.39|0
1628826900000|2021-08-13 03:55:00|53.83|51.43|53.85|51.45|53.92|51.52|53.83|51.43|0
1628827200000|2021-08-13 04:00:00|53.89|51.49|53.85|51.45|53.92|51.52|53.79|51.39|0
1628827500000|2021-08-13 04:05:00|53.82|51.42|53.85|51.45|53.91|51.51|53.82|51.42|0
1628827800000|2021-08-13 04:10:00|53.82|51.42|53.85|51.45|53.85|51.45|53.78|51.38|0
1628828100000|2021-08-13 04:15:00|53.84|51.44|53.84|51.44|53.84|51.44|53.78|51.38|0
1628828400000|2021-08-13 04:20:00|53.78|51.38|53.78|51.38|53.78|51.38|53.78|51.38|0
1628828700000|2021-08-13 04:25:00|53.77|51.37|53.71|51.31|53.77|51.37|53.71|51.31|0
1628829000000|2021-08-13 04:30:00|53.65|51.25|53.71|51.31|53.77|51.37|53.58|51.18|0
1628829300000|2021-08-13 04:35:00|53.7|51.3|53.77|51.37|53.77|51.37|53.7|51.3|0
1628829600000|2021-08-13 04:40:00|53.7|51.3|53.7|51.3|53.77|51.37|53.7|51.3|0
1628829900000|2021-08-13 04:45:00|53.76|51.36|53.7|51.3|53.76|51.36|53.7|51.3|0
1628830200000|2021-08-13 04:50:00|53.76|51.36|53.76|51.36|53.76|51.36|53.7|51.3|0
1628830500000|2021-08-13 04:55:00|53.69|51.29|53.76|51.36|53.82|51.42|53.69|51.29|0
1628830800000|2021-08-13 05:00:00|53.69|51.29|53.66|51.26|53.76|51.36|53.63|51.23|0
1628831100000|2021-08-13 05:05:00|53.69|51.29|53.75|51.35|53.81|51.41|53.63|51.23|0
1628831400000|2021-08-13 05:10:00|53.81|51.41|53.75|51.35|53.85|51.45|53.75|51.35|0
1628831700000|2021-08-13 05:15:00|53.81|51.41|53.81|51.41|53.87|51.47|53.75|51.35|0
1628832000000|2021-08-13 05:20:00|53.87|51.47|53.8|51.4|53.93|51.53|53.8|51.4|0
1628832300000|2021-08-13 05:25:00|53.74|51.34|53.8|51.4|53.87|51.47|53.74|51.34|0
1628832600000|2021-08-13 05:30:00|53.74|51.34|53.93|51.53|53.93|51.53|53.74|51.34|0
1628832900000|2021-08-13 05:35:00|53.99|51.59|53.99|51.59|53.99|51.59|53.86|51.46|0
1628833200000|2021-08-13 05:40:00|53.96|51.56|53.98|51.58|53.99|51.59|53.92|51.52|0
1628833500000|2021-08-13 05:45:00|54.05|51.65|53.92|51.52|54.11|51.71|53.92|51.52|0
1628833800000|2021-08-13 05:50:00|53.85|51.45|53.85|51.45|53.98|51.58|53.85|51.45|0
1628834100000|2021-08-13 05:55:00|53.79|51.39|53.78|51.38|53.91|51.51|53.72|51.32|0
1628834400000|2021-08-13 06:00:00|53.85|51.45|53.78|51.38|53.85|51.45|53.72|51.32|0
1628834700000|2021-08-13 06:05:00|53.81|51.41|53.84|51.44|53.97|51.57|53.78|51.38|0
1628835000000|2021-08-13 06:10:00|53.88|51.48|53.9|51.5|53.91|51.51|53.78|51.38|0
1628835300000|2021-08-13 06:15:00|53.87|51.47|53.84|51.44|53.97|51.57|53.77|51.37|0
1628835600000|2021-08-13 06:20:00|53.77|51.37|53.9|51.5|53.96|51.56|53.74|51.34|0
1628835900000|2021-08-13 06:25:00|53.83|51.43|53.64|51.24|53.83|51.43|53.58|51.18|0
1628836200000|2021-08-13 06:30:00|53.58|51.18|53.64|51.24|53.64|51.24|53.57|51.17|0
1628836500000|2021-08-13 06:35:00|53.7|51.3|53.76|51.36|53.83|51.43|53.7|51.3|0
1628836800000|2021-08-13 06:40:00|53.7|51.3|53.63|51.23|53.76|51.36|53.63|51.23|0
1628837100000|2021-08-13 06:45:00|53.69|51.29|53.5|51.1|53.76|51.36|53.5|51.1|0
1628837400000|2021-08-13 06:50:00|53.47|51.07|53.5|51.1|53.53|51.13|53.44|51.04|0
1628837700000|2021-08-13 06:55:00|53.43|51.03|53.5|51.1|53.5|51.1|53.37|50.97|0
1628838000000|2021-08-13 07:00:00|53.43|51.03|53.37|50.97|53.49|51.09|53.24|50.84|0
1628838300000|2021-08-13 07:05:00|53.17|51.17|53.01|51.01|53.17|51.17|52.79|50.79|0
1628838600000|2021-08-13 07:10:00|52.97|50.97|53.73|51.73|53.73|51.73|52.97|50.97|0
1628838900000|2021-08-13 07:15:00|53.67|51.67|53.79|51.79|53.86|51.86|53.67|51.67|0
1628839200000|2021-08-13 07:20:00|53.86|51.86|53.85|51.85|53.92|51.92|53.73|51.73|0
1628839500000|2021-08-13 07:25:00|53.89|51.89|53.85|51.85|53.92|51.92|53.72|51.72|0
1628839800000|2021-08-13 07:30:00|53.79|51.79|53.97|51.97|53.98|51.98|53.79|51.79|0
1628840100000|2021-08-13 07:35:00|53.91|51.91|53.97|51.97|53.97|51.97|53.85|51.85|0
1628840400000|2021-08-13 07:40:00|53.91|51.91|53.78|51.78|53.97|51.97|53.65|51.65|0
1628840700000|2021-08-13 07:45:00|53.71|51.71|53.71|51.71|53.78|51.78|53.65|51.65|0
1628841000000|2021-08-13 07:50:00|53.65|51.65|53.08|51.08|53.65|51.65|53.08|51.08|0
1628841300000|2021-08-13 07:55:00|53.14|51.14|53.33|51.33|53.33|51.33|53.01|51.01|0
1628841600000|2021-08-13 08:00:00|53.26|51.26|53.32|51.32|53.33|51.33|53.2|51.2|0
1628841900000|2021-08-13 08:05:00|53.26|51.26|53.38|51.38|53.45|51.45|53.2|51.2|0
1628842200000|2021-08-13 08:10:00|53.45|51.45|53.51|51.51|53.64|51.64|53.44|51.44|0
1628842500000|2021-08-13 08:15:00|53.5|51.5|53.57|51.57|53.69|51.69|53.5|51.5|0
1628842800000|2021-08-13 08:20:00|53.5|51.5|53.47|51.47|53.57|51.57|53.38|51.38|0
1628843100000|2021-08-13 08:25:00|53.44|51.44|53.56|51.56|53.56|51.56|53.44|51.44|0
1628843400000|2021-08-13 08:30:00|53.62|51.62|53.37|51.37|53.69|51.69|53.37|51.37|0
1628843700000|2021-08-13 08:35:00|53.43|51.43|53.43|51.43|53.49|51.49|53.43|51.43|0
1628844000000|2021-08-13 08:40:00|53.49|51.49|53.24|51.24|53.49|51.49|53.24|51.24|0
1628844300000|2021-08-13 08:45:00|53.17|51.17|53.11|51.11|53.17|51.17|53.04|51.04|0
1628844600000|2021-08-13 08:50:00|53.04|51.04|53.1|51.1|53.17|51.17|53.04|51.04|0
1628844900000|2021-08-13 08:55:00|53.17|51.17|52.91|50.91|53.17|51.17|52.91|50.91|0
1628845200000|2021-08-13 09:00:00|52.98|50.98|52.91|50.91|52.98|50.98|52.66|50.66|0
1628845500000|2021-08-13 09:05:00|52.85|50.85|52.78|50.78|52.91|50.91|52.78|50.78|0
1628845800000|2021-08-13 09:10:00|52.72|50.72|52.84|50.84|52.84|50.84|52.72|50.72|0
1628846100000|2021-08-13 09:15:00|52.9|50.9|52.9|50.9|52.97|50.97|52.84|50.84|0
1628846400000|2021-08-13 09:20:00|52.96|50.96|53.18|51.18|53.21|51.21|52.9|50.9|0
1628846700000|2021-08-13 09:25:00|53.15|51.15|53.08|51.08|53.28|51.28|53.02|51.02|0
1628847000000|2021-08-13 09:30:00|53.15|51.15|53.08|51.08|53.15|51.15|53.02|51.02|0
1628847300000|2021-08-13 09:35:00|53.14|51.14|53.14|51.14|53.21|51.21|53.08|51.08|0
1628847600000|2021-08-13 09:40:00|53.2|51.2|53.08|51.08|53.2|51.2|53.08|51.08|0
1628847900000|2021-08-13 09:45:00|53.07|51.07|53.01|51.01|53.07|51.07|52.95|50.95|0
1628848200000|2021-08-13 09:50:00|52.95|50.95|53.07|51.07|53.07|51.07|52.94|50.94|0
1628848500000|2021-08-13 09:55:00|53.13|51.13|52.75|50.75|53.13|51.13|52.75|50.75|0
1628848800000|2021-08-13 10:00:00|52.82|50.82|52.91|50.91|52.94|50.94|52.81|50.81|0
1628849100000|2021-08-13 10:05:00|52.88|50.88|53.06|51.06|53.13|51.13|52.87|50.87|0
1628849400000|2021-08-13 10:10:00|53|51|53|51|53.12|51.12|52.93|50.93|0
1628849700000|2021-08-13 10:15:00|52.96|50.96|52.99|50.99|53.06|51.06|52.93|50.93|0
1628850000000|2021-08-13 10:20:00|52.93|50.93|52.93|50.93|53.05|51.05|52.86|50.86|0
1628850300000|2021-08-13 10:25:00|52.99|50.99|53.11|51.11|53.18|51.18|52.99|50.99|0
1628850600000|2021-08-13 10:30:00|53.05|51.05|53.05|51.05|53.11|51.11|52.98|50.98|0
1628850900000|2021-08-13 10:35:00|53.11|51.11|53.04|51.04|53.11|51.11|52.98|50.98|0
1628851200000|2021-08-13 10:40:00|53.08|51.08|53.1|51.1|53.17|51.17|53.04|51.04|0
1628851500000|2021-08-13 10:45:00|53.04|51.04|53.13|51.13|53.17|51.17|53.04|51.04|0
1628851800000|2021-08-13 10:50:00|53.1|51.1|53.22|51.22|53.35|51.35|53.1|51.1|0
1628852100000|2021-08-13 10:55:00|53.29|51.29|53.35|51.35|53.35|51.35|53.22|51.22|0
1628852400000|2021-08-13 11:00:00|53.28|51.28|53.41|51.41|53.47|51.47|53.28|51.28|0
1628852700000|2021-08-13 11:05:00|53.34|51.34|53.34|51.34|53.41|51.41|53.28|51.28|0
1628853000000|2021-08-13 11:10:00|53.4|51.4|53.4|51.4|53.53|51.53|53.34|51.34|0
1628853300000|2021-08-13 11:15:00|53.46|51.46|53.4|51.4|53.46|51.46|53.4|51.4|0
1628853600000|2021-08-13 11:20:00|53.37|51.37|53.4|51.4|53.59|51.59|53.33|51.33|0
1628853900000|2021-08-13 11:25:00|53.36|51.36|53.33|51.33|53.4|51.4|53.27|51.27|0
1628854200000|2021-08-13 11:30:00|53.36|51.36|53.45|51.45|53.45|51.45|53.33|51.33|0
1628854500000|2021-08-13 11:35:00|53.39|51.39|53.45|51.45|53.64|51.64|53.39|51.39|0
1628854800000|2021-08-13 11:40:00|53.51|51.51|53.51|51.51|53.51|51.51|53.38|51.38|0
1628855100000|2021-08-13 11:45:00|53.45|51.45|53.44|51.44|53.51|51.51|53.44|51.44|0
1628855400000|2021-08-13 11:50:00|53.48|51.48|53.44|51.44|53.57|51.57|53.44|51.44|0
1628855700000|2021-08-13 11:55:00|53.5|51.5|53.56|51.56|53.57|51.57|53.44|51.44|0
1628856000000|2021-08-13 12:00:00|53.5|51.5|53.37|51.37|53.56|51.56|53.37|51.37|0
1628856300000|2021-08-13 12:05:00|53.31|51.31|53.43|51.43|53.5|51.5|53.24|51.24|0
1628856600000|2021-08-13 12:10:00|53.37|51.37|53.3|51.3|53.43|51.43|53.3|51.3|0
1628856900000|2021-08-13 12:15:00|53.37|51.37|53.3|51.3|53.37|51.37|53.17|51.17|0
1628857200000|2021-08-13 12:20:00|53.24|51.24|53.17|51.17|53.24|51.24|53.08|51.08|0
1628857500000|2021-08-13 12:25:00|53.23|51.23|53.04|51.04|53.23|51.23|52.98|50.98|0
1628857800000|2021-08-13 12:30:00|53.01|51.01|52.85|50.85|53.04|51.04|52.85|50.85|0
1628858100000|2021-08-13 12:35:00|52.91|50.91|52.97|50.97|52.97|50.97|52.79|50.79|0
1628858400000|2021-08-13 12:40:00|52.91|50.91|53.03|51.03|53.1|51.1|52.91|50.91|0
1628858700000|2021-08-13 12:45:00|52.97|50.97|52.78|50.78|53.03|51.03|52.72|50.72|0
1628859000000|2021-08-13 12:50:00|52.84|50.84|52.84|50.84|52.97|50.97|52.78|50.78|0
1628859300000|2021-08-13 12:55:00|52.87|50.87|52.71|50.71|52.9|50.9|52.71|50.71|0
1628859600000|2021-08-13 13:00:00|52.65|50.65|52.65|50.65|52.71|50.71|52.65|50.65|0
1628859900000|2021-08-13 13:05:00|52.58|50.58|52.7|50.7|52.77|50.77|52.52|50.52|0
1628860200000|2021-08-13 13:10:00|52.64|50.64|52.7|50.7|52.7|50.7|52.58|50.58|0
1628860500000|2021-08-13 13:15:00|52.64|50.64|52.45|50.45|52.64|50.64|52.45|50.45|0
1628860800000|2021-08-13 13:20:00|52.39|50.39|52.51|50.51|52.63|50.63|52.39|50.39|0
1628861100000|2021-08-13 13:25:00|52.45|50.45|52.57|50.57|52.76|50.76|52.26|50.26|0
1628861400000|2021-08-13 13:30:00|52.44|50.44|53.07|51.07|53.26|51.26|52.38|50.38|0
1628861700000|2021-08-13 13:35:00|53|51|53.19|51.19|53.63|51.63|52.88|50.88|0
1628862000000|2021-08-13 13:40:00|53.13|51.13|52.81|50.81|53.13|51.13|52.56|50.56|0
1628862300000|2021-08-13 13:45:00|52.62|50.62|52.06|50.06|52.62|50.62|51.94|49.94|0
1628862600000|2021-08-13 13:50:00|52.18|50.18|52.49|50.49|52.74|50.74|52.18|50.18|0
1628862900000|2021-08-13 13:55:00|52.55|50.55|52.74|50.74|52.74|50.74|52.18|50.18|0
1628863200000|2021-08-13 14:00:00|52.77|50.77|53.24|51.24|53.81|51.81|52.74|50.74|0
1628863500000|2021-08-13 14:05:00|53.3|51.3|53.24|51.24|53.49|51.49|52.99|50.99|0
1628863800000|2021-08-13 14:10:00|53.3|51.3|53.17|51.17|53.55|51.55|52.92|50.92|0
1628864100000|2021-08-13 14:15:00|53.23|51.23|52.41|50.41|53.23|51.23|52.17|50.17|0
1628864400000|2021-08-13 14:20:00|52.35|50.35|52.35|50.35|52.35|50.35|51.98|49.98|0
1628864700000|2021-08-13 14:25:00|52.41|50.41|52.97|50.97|53.22|51.22|52.41|50.41|0
1628865000000|2021-08-13 14:30:00|52.91|50.91|52.72|50.72|53.03|51.03|52.59|50.59|0
1628865300000|2021-08-13 14:35:00|52.78|50.78|53.09|51.09|53.15|51.15|52.78|50.78|0
1628865600000|2021-08-13 14:40:00|53.03|51.03|53.34|51.34|53.34|51.34|53.03|51.03|0
1628865900000|2021-08-13 14:45:00|53.28|51.28|52.9|50.9|53.28|51.28|52.65|50.65|0
1628866200000|2021-08-13 14:50:00|52.83|50.83|53.12|51.12|53.12|51.12|52.64|50.64|0
1628866500000|2021-08-13 14:55:00|53.08|51.08|52.83|50.83|53.15|51.15|52.7|50.7|0
1628866800000|2021-08-13 15:00:00|52.89|50.89|52.64|50.64|52.89|50.89|52.51|50.51|0
1628867100000|2021-08-13 15:05:00|52.58|50.58|52.89|50.89|53.01|51.01|52.57|50.57|0
1628867400000|2021-08-13 15:10:00|52.86|50.86|52.38|50.38|52.95|50.95|52.32|50.32|0
1628867700000|2021-08-13 15:15:00|52.44|50.44|52.5|50.5|52.57|50.57|52.26|50.26|0
1628868000000|2021-08-13 15:20:00|52.47|50.47|52.69|50.69|52.72|50.72|52.44|50.44|0
1628868300000|2021-08-13 15:25:00|52.75|50.75|52.44|50.44|52.75|50.75|52.44|50.44|0
1628868600000|2021-08-13 15:30:00|52.37|50.37|52.65|50.65|52.68|50.68|52.37|50.37|0
1628868900000|2021-08-13 15:35:00|52.62|50.62|52.74|50.74|52.93|50.93|52.56|50.56|0
1628869200000|2021-08-13 15:40:00|52.81|50.81|52.49|50.49|52.87|50.87|52.43|50.43|0
1628869500000|2021-08-13 15:45:00|52.43|50.43|52.67|50.67|52.68|50.68|52.43|50.43|0
1628869800000|2021-08-13 15:50:00|52.74|50.74|51.21|49.21|52.8|50.8|50.97|48.97|0
1628870100000|2021-08-13 15:55:00|51.28|49.28|51.09|49.09|51.28|49.28|51.09|49.09|0
1628870400000|2021-08-13 16:00:00|51.15|49.15|51.02|49.02|51.15|49.15|50.9|48.9|0
1628870700000|2021-08-13 16:05:00|51.08|49.08|51.02|49.02|51.08|49.08|50.9|48.9|0
1628871000000|2021-08-13 16:10:00|50.96|48.96|51.02|49.02|51.02|49.02|50.89|48.89|0
1628871300000|2021-08-13 16:15:00|50.95|48.95|52.16|50.16|52.16|50.16|50.95|48.95|0
1628871600000|2021-08-13 16:20:00|52.19|50.19|52.1|50.1|52.22|50.22|51.97|49.97|0
1628871900000|2021-08-13 16:25:00|52.09|50.09|52.09|50.09|52.16|50.16|52.03|50.03|0
1628872200000|2021-08-13 16:30:00|52.15|50.15|52.4|50.4|52.4|50.4|51.97|49.97|0
1628872500000|2021-08-13 16:35:00|52.34|50.34|52.4|50.4|52.46|50.46|52.28|50.28|0
1628872800000|2021-08-13 16:40:00|52.34|50.34|52.27|50.27|52.4|50.4|52.27|50.27|0
1628873100000|2021-08-13 16:45:00|52.21|50.21|52.21|50.21|52.27|50.27|52.08|50.08|0
1628873400000|2021-08-13 16:50:00|52.27|50.27|52.02|50.02|52.27|50.27|52.02|50.02|0
1628873700000|2021-08-13 16:55:00|51.95|49.95|51.95|49.95|52.02|50.02|51.83|49.83|0
1628874000000|2021-08-13 17:00:00|52.01|50.01|52.13|50.13|52.13|50.13|52.01|50.01|0
1628874300000|2021-08-13 17:05:00|52.2|50.2|52.13|50.13|52.32|50.32|52.07|50.07|0
1628874600000|2021-08-13 17:10:00|52.19|50.19|52.07|50.07|52.25|50.25|52.07|50.07|0
1628874900000|2021-08-13 17:15:00|52|50|51.81|49.81|52|50|51.81|49.81|0
1628875200000|2021-08-13 17:20:00|51.85|49.85|52|50|52|50|51.85|49.85|0
1628875500000|2021-08-13 17:25:00|51.94|49.94|51.87|49.87|51.94|49.94|51.87|49.87|0
1628875800000|2021-08-13 17:30:00|51.93|49.93|51.93|49.93|51.93|49.93|51.81|49.81|0
1628876100000|2021-08-13 17:35:00|51.99|49.99|51.74|49.74|51.99|49.99|51.74|49.74|0
1628876400000|2021-08-13 17:40:00|51.71|49.71|51.49|49.49|51.74|49.74|51.31|49.31|0
1628876700000|2021-08-13 17:45:00|51.52|49.52|51.49|49.49|51.55|49.55|51.3|49.3|0
1628877000000|2021-08-13 17:50:00|51.55|49.55|51.48|49.48|51.67|49.67|51.48|49.48|0
1628877300000|2021-08-13 17:55:00|51.55|49.55|51.48|49.48|51.61|49.61|51.48|49.48|0
1628877600000|2021-08-13 18:00:00|51.54|49.54|51.48|49.48|51.73|49.73|51.45|49.45|0
1628877900000|2021-08-13 18:05:00|51.54|49.54|51.48|49.48|51.66|49.66|51.48|49.48|0
1628878200000|2021-08-13 18:10:00|51.54|49.54|51.47|49.47|51.54|49.54|51.47|49.47|0
1628878500000|2021-08-13 18:15:00|51.53|49.53|51.53|49.53|51.59|49.59|51.41|49.41|0
1628878800000|2021-08-13 18:20:00|51.59|49.59|51.65|49.65|51.72|49.72|51.59|49.59|0
1628879100000|2021-08-13 18:25:00|51.71|49.71|51.71|49.71|51.77|49.77|51.65|49.65|0
1628879400000|2021-08-13 18:30:00|51.77|49.77|51.9|49.9|51.9|49.9|51.71|49.71|0
1628879700000|2021-08-13 18:35:00|51.89|49.89|52.14|50.14|52.14|50.14|51.83|49.83|0
1628880000000|2021-08-13 18:40:00|52.2|50.2|52.45|50.45|52.7|50.7|52.14|50.14|0
1628880300000|2021-08-13 18:45:00|52.51|50.51|52.32|50.32|52.64|50.64|52.14|50.14|0
1628880600000|2021-08-13 18:50:00|52.39|50.39|52.32|50.32|52.45|50.45|52.26|50.26|0
1628880900000|2021-08-13 18:55:00|52.38|50.38|52.19|50.19|52.38|50.38|52.07|50.07|0
1628881200000|2021-08-13 19:00:00|52.13|50.13|52.06|50.06|52.25|50.25|52|50|0
1628881500000|2021-08-13 19:05:00|52.13|50.13|51.87|49.87|52.13|50.13|51.81|49.81|0
1628881800000|2021-08-13 19:10:00|51.85|49.85|51.69|49.69|52|50|51.69|49.69|0
1628882100000|2021-08-13 19:15:00|51.75|49.75|51.81|49.81|51.93|49.93|51.69|49.69|0
1628882400000|2021-08-13 19:20:00|51.74|49.74|51.74|49.74|51.8|49.8|51.62|49.62|0
1628882700000|2021-08-13 19:25:00|51.77|49.77|52.05|50.05|52.18|50.18|51.77|49.77|0
1628883000000|2021-08-13 19:30:00|52.14|50.14|52.36|50.36|52.36|50.36|52.11|50.11|0
1628883300000|2021-08-13 19:35:00|52.3|50.3|51.67|49.67|52.3|50.3|51.61|49.61|0
1628883600000|2021-08-13 19:40:00|51.73|49.73|51.85|49.85|51.92|49.92|51.55|49.55|0
1628883900000|2021-08-13 19:45:00|51.79|49.79|51.73|49.73|51.79|49.79|51.54|49.54|0
1628884200000|2021-08-13 19:50:00|51.54|49.54|52.04|50.04|52.16|50.16|51.54|49.54|0
1628884500000|2021-08-13 19:55:00|51.97|49.97|50.92|48.92|52.35|50.35|50.92|48.92|0
1628884800000|2021-08-13 20:00:00|50.86|48.86|51.22|49.22|51.22|49.22|50.86|48.86|0
1628885100000|2021-08-13 20:05:00|51.16|49.16|51.28|49.28|51.47|49.47|51.16|49.16|0
1628885400000|2021-08-13 20:10:00|51.34|49.34|51.28|49.28|51.47|49.47|51.28|49.28|0
1629097500000|2021-08-16 07:05:00|56.89|54.89|56.75|54.75|57.02|55.02|56.75|54.75|0
1629097800000|2021-08-16 07:10:00|56.82|54.82|56.42|54.42|56.82|54.82|56.36|54.36|0
1629098100000|2021-08-16 07:15:00|56.36|54.36|55.44|53.44|56.42|54.42|55.38|53.38|0
1629098400000|2021-08-16 07:20:00|55.25|53.25|54.8|52.8|55.25|53.25|54.54|52.54|0
1629098700000|2021-08-16 07:25:00|54.67|52.67|54.86|52.86|55.05|53.05|54.61|52.61|0
1629099000000|2021-08-16 07:30:00|54.92|52.92|55.11|53.11|55.18|53.18|54.54|52.54|0
1629099300000|2021-08-16 07:35:00|55.18|53.18|54.85|52.85|55.24|53.24|54.79|52.79|0
1629099600000|2021-08-16 07:40:00|54.92|52.92|54.91|52.91|55.04|53.04|54.59|52.59|0
1629099900000|2021-08-16 07:45:00|54.98|52.98|55.04|53.04|55.1|53.1|54.78|52.78|0
1629100200000|2021-08-16 07:50:00|55.07|53.07|55.29|53.29|55.49|53.49|54.97|52.97|0
1629100500000|2021-08-16 07:55:00|55.23|53.23|54.78|52.78|55.36|53.36|54.65|52.65|0
1629100800000|2021-08-16 08:00:00|54.84|52.84|54.65|52.65|54.9|52.9|54.46|52.46|0
1629101100000|2021-08-16 08:05:00|54.71|52.71|54.8|52.8|54.84|52.84|54.64|52.64|0
1629101400000|2021-08-16 08:10:00|54.77|52.77|54.64|52.64|54.77|52.77|54.51|52.51|0
1629101700000|2021-08-16 08:15:00|54.7|52.7|54.83|52.83|54.83|52.83|54.64|52.64|0
1629102000000|2021-08-16 08:20:00|54.76|52.76|54.95|52.95|55.15|53.15|54.76|52.76|0
1629102300000|2021-08-16 08:25:00|55.02|53.02|55.01|53.01|55.02|53.02|54.76|52.76|0
1629102600000|2021-08-16 08:30:00|54.95|52.95|55.08|53.08|55.14|53.14|54.85|52.85|0
1629102900000|2021-08-16 08:35:00|55.01|53.01|54.94|52.94|55.14|53.14|54.94|52.94|0
1629103200000|2021-08-16 08:40:00|55.01|53.01|54.75|52.75|55.01|53.01|54.68|52.68|0
1629103500000|2021-08-16 08:45:00|54.81|52.81|54.87|52.87|54.88|52.88|54.68|52.68|0
1629103800000|2021-08-16 08:50:00|54.81|52.81|54.74|52.74|54.87|52.87|54.68|52.68|0
1629104100000|2021-08-16 08:55:00|54.81|52.81|55.32|53.32|55.38|53.38|54.74|52.74|0
1629104400000|2021-08-16 09:00:00|55.25|53.25|54.99|52.99|55.38|53.38|54.99|52.99|0
1629104700000|2021-08-16 09:05:00|55.06|53.06|55.31|53.31|55.31|53.31|54.99|52.99|0
1629105000000|2021-08-16 09:10:00|55.38|53.38|55.18|53.18|55.38|53.38|55.05|53.05|0
1629105300000|2021-08-16 09:15:00|55.24|53.24|55.11|53.11|55.31|53.31|55.05|53.05|0
1629105600000|2021-08-16 09:20:00|55.05|53.05|55.17|53.17|55.24|53.24|54.98|52.98|0
1629105900000|2021-08-16 09:25:00|55.24|53.24|55.17|53.17|55.36|53.36|55.11|53.11|0
1629106200000|2021-08-16 09:30:00|55.11|53.11|55.23|53.23|55.3|53.3|55.1|53.1|0
1629106500000|2021-08-16 09:35:00|55.3|53.3|55.74|53.74|55.81|53.81|55.3|53.3|0
1629106800000|2021-08-16 09:40:00|55.68|53.68|55.61|53.61|55.74|53.74|55.42|53.42|0
1629107100000|2021-08-16 09:45:00|55.65|53.65|55.61|53.61|55.8|53.8|55.55|53.55|0
1629107400000|2021-08-16 09:50:00|55.54|53.54|55.28|53.28|55.54|53.54|55.22|53.22|0
1629107700000|2021-08-16 09:55:00|55.22|53.22|55.47|53.47|55.47|53.47|55.15|53.15|0
1629108000000|2021-08-16 10:00:00|55.44|53.44|55.63|53.63|55.63|53.63|55.34|53.34|0
1629108300000|2021-08-16 10:05:00|55.6|53.6|55.66|53.66|55.73|53.73|55.53|53.53|0
1629108600000|2021-08-16 10:10:00|55.73|53.73|56.57|54.57|56.57|54.57|55.73|53.73|0
1629108900000|2021-08-16 10:15:00|56.51|54.51|56.9|54.9|57.23|55.23|56.44|54.44|0
1629109200000|2021-08-16 10:20:00|56.96|54.96|55.9|53.9|58.36|56.36|55.77|53.77|0
1629109500000|2021-08-16 10:25:00|55.84|53.84|58.03|56.03|58.77|56.77|55.77|53.77|0
1629109800000|2021-08-16 10:30:00|58.1|56.1|57.23|55.23|58.1|56.1|57.17|55.17|0
1629110100000|2021-08-16 10:35:00|57.27|55.27|56.97|54.97|57.36|55.36|56.97|54.97|0
1629110400000|2021-08-16 10:40:00|56.9|54.9|56.77|54.77|56.97|54.97|56.51|54.51|0
1629110700000|2021-08-16 10:45:00|56.7|54.7|56.37|54.37|56.73|54.73|56.24|54.24|0
1629111000000|2021-08-16 10:50:00|56.3|54.3|55.98|53.98|56.37|54.37|55.91|53.91|0
1629111300000|2021-08-16 10:55:00|55.95|53.95|56.04|54.04|56.23|54.23|55.91|53.91|0
1629111600000|2021-08-16 11:00:00|55.91|53.91|55.97|53.97|55.97|53.97|55.71|53.71|0
1629111900000|2021-08-16 11:05:00|55.87|53.87|55.9|53.9|56.03|54.03|55.78|53.78|0
1629112200000|2021-08-16 11:10:00|55.94|53.94|56.03|54.03|56.16|54.16|55.84|53.84|0
1629112500000|2021-08-16 11:15:00|56.09|54.09|56.39|54.39|56.42|54.42|55.96|53.96|0
1629112800000|2021-08-16 11:20:00|56.42|54.42|56.35|54.35|56.61|54.61|56.22|54.22|0
1629113100000|2021-08-16 11:25:00|56.41|54.41|56.41|54.41|56.54|54.54|56.34|54.34|0
1629113400000|2021-08-16 11:30:00|56.34|54.34|56.87|54.87|56.87|54.87|56.34|54.34|0
1629113700000|2021-08-16 11:35:00|56.8|54.8|56.99|54.99|57.13|55.13|56.73|54.73|0
1629114000000|2021-08-16 11:40:00|56.93|54.93|56.99|54.99|57.32|55.32|56.93|54.93|0
1629114300000|2021-08-16 11:45:00|57.02|55.02|56.79|54.79|57.02|55.02|56.66|54.66|0
1629114600000|2021-08-16 11:50:00|56.76|54.76|56.72|54.72|56.79|54.79|56.59|54.59|0
1629114900000|2021-08-16 11:55:00|56.69|54.69|56.72|54.72|56.78|54.78|56.59|54.59|0
1629115200000|2021-08-16 12:00:00|56.78|54.78|57.77|55.77|57.84|55.84|56.78|54.78|0
1629115500000|2021-08-16 12:05:00|57.71|55.71|57.64|55.64|57.97|55.97|57.5|55.5|0
1629115800000|2021-08-16 12:10:00|57.67|55.67|57.37|55.37|57.7|55.7|57.24|55.24|0
1629116100000|2021-08-16 12:15:00|57.43|55.43|57.76|55.76|57.83|55.83|57.37|55.37|0
1629116400000|2021-08-16 12:20:00|57.83|55.83|57.69|55.69|57.83|55.83|57.56|55.56|0
1629116700000|2021-08-16 12:25:00|57.76|55.76|57.53|55.53|57.79|55.79|57.53|55.53|0
1629117000000|2021-08-16 12:30:00|57.56|55.56|57.49|55.49|57.69|55.69|57.16|55.16|0
1629117300000|2021-08-16 12:35:00|57.55|55.55|57.42|55.42|57.75|55.75|57.42|55.42|0
1629117600000|2021-08-16 12:40:00|57.35|55.35|57.28|55.28|57.42|55.42|56.95|54.95|0
1629117900000|2021-08-16 12:45:00|57.22|55.22|57.08|55.08|57.28|55.28|56.95|54.95|0
1629118200000|2021-08-16 12:50:00|57.15|55.15|57.34|55.34|57.34|55.34|57.01|55.01|0
1629118500000|2021-08-16 12:55:00|57.41|55.41|57.37|55.37|57.54|55.54|57.27|55.27|0
1629118800000|2021-08-16 13:00:00|57.41|55.41|57.07|55.07|57.47|55.47|57.01|55.01|0
1629119100000|2021-08-16 13:05:00|57.14|55.14|56.74|54.74|57.4|55.4|56.74|54.74|0
1629119400000|2021-08-16 13:10:00|56.67|54.67|56.87|54.87|56.93|54.93|56.61|54.61|0
1629119700000|2021-08-16 13:15:00|56.93|54.93|57.06|55.06|57.06|55.06|56.8|54.8|0
1629120000000|2021-08-16 13:20:00|57|55|56.6|54.6|57.06|55.06|56.6|54.6|0
1629120300000|2021-08-16 13:25:00|56.63|54.63|56.73|54.73|56.73|54.73|56.53|54.53|0
1629120600000|2021-08-16 13:30:00|56.46|54.46|57.98|55.98|57.98|55.98|56.2|54.2|0
1629120900000|2021-08-16 13:35:00|58.12|56.12|57.65|55.65|58.52|56.52|57.65|55.65|0
1629121200000|2021-08-16 13:40:00|57.78|55.78|58.11|56.11|58.58|56.58|57.64|55.64|0
1629121500000|2021-08-16 13:45:00|58.04|56.04|58.98|56.98|59.46|57.46|58.04|56.04|0
1629121800000|2021-08-16 13:50:00|59.05|57.05|60|58|60.27|58.27|59.05|57.05|0
1629122100000|2021-08-16 13:55:00|60.21|58.21|59.72|57.72|60.41|58.41|59.25|57.25|0
1629122400000|2021-08-16 14:00:00|60|58|59.04|57.04|60.34|58.34|58.9|56.9|0
1629122700000|2021-08-16 14:05:00|59.11|57.11|58.36|56.36|59.31|57.31|58.03|56.03|0
1629123000000|2021-08-16 14:10:00|58.43|56.43|58.29|56.29|58.56|56.56|57.76|55.76|0
1629123300000|2021-08-16 14:15:00|58.36|56.36|59.91|57.91|59.92|57.92|58.09|56.09|0
1629123600000|2021-08-16 14:20:00|59.98|57.98|60.19|58.19|60.33|58.33|59.71|57.71|0
1629123900000|2021-08-16 14:25:00|60.05|58.05|60.53|58.53|60.94|58.94|60.05|58.05|0
1629124200000|2021-08-16 14:30:00|60.74|58.74|60.46|58.46|60.94|58.94|59.63|57.63|0
1629124500000|2021-08-16 14:35:00|60.52|58.52|59.87|57.87|60.52|58.52|59.49|57.49|0
1629124800000|2021-08-16 14:40:00|59.83|57.83|59.83|57.83|59.97|57.97|59.42|57.42|0
1629125100000|2021-08-16 14:45:00|59.76|57.76|59.69|57.69|60.31|58.31|59.49|57.49|0
1629125400000|2021-08-16 14:50:00|59.76|57.76|60.37|58.37|60.93|58.93|59.76|57.76|0
1629125700000|2021-08-16 14:55:00|59.38|57.38|58.78|56.78|59.59|57.59|58.58|56.58|0
1629126000000|2021-08-16 15:00:00|58.85|56.85|58.3|56.3|58.85|56.85|57.49|55.49|0
1629126300000|2021-08-16 15:05:00|58.37|56.37|58.3|56.3|58.71|56.71|57.83|55.83|0
1629126600000|2021-08-16 15:10:00|58.37|56.37|57.82|55.82|58.5|56.5|57.82|55.82|0
1629126900000|2021-08-16 15:15:00|57.75|55.75|57.41|55.41|57.75|55.75|57.15|55.15|0
1629127200000|2021-08-16 15:20:00|57.35|55.35|57.55|55.55|57.68|55.68|56.95|54.95|0
1629127500000|2021-08-16 15:25:00|57.48|55.48|58.12|56.12|58.12|56.12|57.01|55.01|0
1629127800000|2021-08-16 15:30:00|58.19|56.19|55.94|53.94|58.19|56.19|55.94|53.94|0
1629128100000|2021-08-16 15:35:00|55.87|53.87|55.87|53.87|56|54|55.41|53.41|0
1629128400000|2021-08-16 15:40:00|55.67|53.67|55.54|53.54|55.73|53.73|55.28|53.28|0
1629128700000|2021-08-16 15:45:00|55.47|53.47|55.57|53.57|56.09|54.09|54.79|52.79|0
1629129000000|2021-08-16 15:50:00|55.5|53.5|55.63|53.63|55.63|53.63|55.37|53.37|0
1629129300000|2021-08-16 15:55:00|55.69|53.69|55.69|53.69|55.82|53.82|55.5|53.5|0
1629129600000|2021-08-16 16:00:00|55.56|53.56|55.13|53.13|55.82|53.82|55.1|53.1|0
1629129900000|2021-08-16 16:05:00|55.1|53.1|55.16|53.16|55.42|53.42|54.84|52.84|0
1629130200000|2021-08-16 16:10:00|55.1|53.1|54.9|52.9|55.29|53.29|54.83|52.83|0
1629130500000|2021-08-16 16:15:00|54.83|52.83|54.96|52.96|54.96|52.96|54.7|52.7|0
1629130800000|2021-08-16 16:20:00|54.9|52.9|54.5|52.5|54.96|52.96|54.44|52.44|0
1629131100000|2021-08-16 16:25:00|54.54|52.54|54.89|52.89|55.02|53.02|54.5|52.5|0
1629131400000|2021-08-16 16:30:00|54.82|52.82|55.28|53.28|55.28|53.28|54.63|52.63|0
1629131700000|2021-08-16 16:35:00|55.31|53.31|55.14|53.14|55.41|53.41|54.88|52.88|0
1629132000000|2021-08-16 16:40:00|55.21|53.21|54.69|52.69|55.21|53.21|54.69|52.69|0
1629132300000|2021-08-16 16:45:00|54.62|52.62|54.3|52.3|54.68|52.68|54.3|52.3|0
1629132600000|2021-08-16 16:50:00|54.23|52.23|53.78|51.78|54.29|52.29|53.78|51.78|0
1629132900000|2021-08-16 16:55:00|53.84|51.84|53.84|51.84|54.03|52.03|53.78|51.78|0
1629133200000|2021-08-16 17:00:00|53.78|51.78|53.74|51.74|54.03|52.03|53.71|51.71|0
1629133500000|2021-08-16 17:05:00|53.77|51.77|53.52|51.52|53.84|51.84|53.45|51.45|0
1629133800000|2021-08-16 17:10:00|53.48|51.48|53.64|51.64|53.83|51.83|53.45|51.45|0
1629134100000|2021-08-16 17:15:00|53.58|51.58|53.64|51.64|53.77|51.77|53.57|51.57|0
1629134400000|2021-08-16 17:20:00|53.7|51.7|53.57|51.57|53.89|51.89|53.44|51.44|0
1629134700000|2021-08-16 17:25:00|53.51|51.51|53.12|51.12|53.51|51.51|52.93|50.93|0
1629135000000|2021-08-16 17:30:00|53.06|51.06|52.55|50.55|53.19|51.19|52.55|50.55|0
1629135300000|2021-08-16 17:35:00|52.49|50.49|52.42|50.42|52.62|50.62|52.24|50.24|0
1629135600000|2021-08-16 17:40:00|52.36|50.36|52.17|50.17|52.36|50.36|52.05|50.05|0
1629135900000|2021-08-16 17:45:00|52.11|50.11|52.23|50.23|52.42|50.42|52.11|50.11|0
1629136200000|2021-08-16 17:50:00|52.17|50.17|52.1|50.1|52.17|50.17|51.98|49.98|0
1629136500000|2021-08-16 17:55:00|52.07|50.07|51.85|49.85|52.1|50.1|51.85|49.85|0
1629136800000|2021-08-16 18:00:00|51.91|49.91|51.91|49.91|52.16|50.16|51.91|49.91|0
1629137100000|2021-08-16 18:05:00|51.85|49.85|51.29|49.29|51.97|49.97|51.05|49.05|0
1629137400000|2021-08-16 18:10:00|51.35|49.35|51.23|49.23|51.35|49.35|51.04|49.04|0
1629137700000|2021-08-16 18:15:00|51.22|49.22|51.16|49.16|51.22|49.22|51.1|49.1|0
1629138000000|2021-08-16 18:20:00|51.22|49.22|52.21|50.21|53.38|51.38|51.1|49.1|0
1629138300000|2021-08-16 18:25:00|52.27|50.27|52.51|50.51|52.58|50.58|52.27|50.27|0
1629138600000|2021-08-16 18:30:00|52.45|50.45|52.01|50.01|52.45|50.45|51.95|49.95|0
1629138900000|2021-08-16 18:35:00|52.08|50.08|52.32|50.32|52.39|50.39|52.08|50.08|0
1629139200000|2021-08-16 18:40:00|52.38|50.38|52.01|50.01|52.38|50.38|51.95|49.95|0
1629139500000|2021-08-16 18:45:00|52.04|50.04|51.45|49.45|52.07|50.07|51.33|49.33|0
1629139800000|2021-08-16 18:50:00|51.39|49.39|51.27|49.27|51.39|49.39|50.84|48.84|0
1629140100000|2021-08-16 18:55:00|51.2|49.2|51.57|49.57|51.63|49.63|51.08|49.08|0
1629140400000|2021-08-16 19:00:00|51.51|49.51|51.32|49.32|51.75|49.75|51.26|49.26|0
1629140700000|2021-08-16 19:05:00|51.38|49.38|51.38|49.38|51.5|49.5|51.32|49.32|0
1629141000000|2021-08-16 19:10:00|51.44|49.44|50.95|48.95|51.44|49.44|50.83|48.83|0
1629141300000|2021-08-16 19:15:00|50.89|48.89|50.95|48.95|51.07|49.07|50.83|48.83|0
1629141600000|2021-08-16 19:20:00|50.89|48.89|50.52|48.52|50.89|48.89|50.34|48.34|0
1629141900000|2021-08-16 19:25:00|50.58|48.58|50.58|48.58|50.82|48.82|50.46|48.46|0
1629142200000|2021-08-16 19:30:00|50.64|48.64|50.45|48.45|50.88|48.88|50.39|48.39|0
1629142500000|2021-08-16 19:35:00|50.39|48.39|51.06|49.06|51.06|49.06|50.39|48.39|0
1629142800000|2021-08-16 19:40:00|51.12|49.12|50.91|48.91|51.76|49.76|50.49|48.49|0
1629143100000|2021-08-16 19:45:00|50.85|48.85|50.96|48.96|50.97|48.97|50.66|48.66|0
1629143400000|2021-08-16 19:50:00|50.72|48.72|49.94|47.94|50.78|48.78|49.82|47.82|0
1629143700000|2021-08-16 19:55:00|50|48|49.28|47.28|50|48|49.28|47.28|0
1629144000000|2021-08-16 20:00:00|49.52|47.52|49.68|47.68|50.18|48.18|48.81|46.81|0
1629144300000|2021-08-16 20:05:00|49.79|47.79|50.09|48.09|50.09|48.09|49.68|47.68|0
1629144600000|2021-08-16 20:10:00|50.15|48.15|49.97|47.97|50.15|48.15|49.85|47.85|0
1629144900000|2021-08-16 20:15:00|50.17|47.77|50.22|47.82|50.23|47.83|50.05|47.65|0
1629145200000|2021-08-16 20:20:00|50.28|47.88|50.4|48|50.46|48.06|50.28|47.88|0
1629145500000|2021-08-16 20:25:00|50.46|48.06|50.37|47.97|50.52|48.12|50.34|47.94|0
1629145800000|2021-08-16 20:30:00|50.4|48|50.51|48.11|50.63|48.23|50.28|47.88|0
1629146100000|2021-08-16 20:35:00|50.57|48.17|50.99|48.59|51.05|48.65|50.57|48.17|0
1629146400000|2021-08-16 20:40:00|51.05|48.65|50.93|48.53|51.11|48.71|50.93|48.53|0
1629146700000|2021-08-16 20:45:00|50.99|48.59|51.05|48.65|51.05|48.65|50.68|48.28|0
1629147000000|2021-08-16 20:50:00|51.04|48.64|50.68|48.28|51.04|48.64|50.68|48.28|0
1629147300000|2021-08-16 20:55:00|50.65|48.25|50.61|48.21|50.71|48.31|50.59|48.19|0
1629147600000|2021-08-16 21:00:00|50.63|48.23|50.55|48.15|50.66|48.26|50.54|48.14|0
1629147900000|2021-08-16 21:05:00|50.59|48.19|50.54|48.14|50.59|48.19|50.54|48.14|0
1629148200000|2021-08-16 21:10:00|50.58|48.18|50.55|48.15|50.58|48.18|50.41|48.01|0
1629148500000|2021-08-16 21:15:00|50.47|48.07|50.46|48.06|50.5|48.1|50.46|48.06|0
1629148800000|2021-08-16 21:20:00|50.43|48.03|50.46|48.06|50.49|48.09|50.43|48.03|0
1629149100000|2021-08-16 21:25:00|50.47|48.07|50.47|48.07|50.48|48.08|50.46|48.06|0
1629149700000|2021-08-16 21:35:00|50.46|48.06|50.46|48.06|50.46|48.06|50.4|48|0
1629150000000|2021-08-16 21:40:00|50.45|48.05|50.46|48.06|50.46|48.06|50.45|48.05|0
1629150300000|2021-08-16 21:45:00|50.45|48.05|50.45|48.05|50.45|48.05|50.45|48.05|0
1629150600000|2021-08-16 21:50:00|50.46|48.06|50.45|48.05|50.48|48.08|50.45|48.05|0
1629150900000|2021-08-16 21:55:00|50.44|48.04|50.4|48|50.47|48.07|50.39|47.99|0
1629151200000|2021-08-16 22:00:00|50.55|48.15|50.94|48.54|50.94|48.54|50.55|48.15|0
1629151500000|2021-08-16 22:05:00|50.82|48.42|50.94|48.54|51.06|48.66|50.82|48.42|0
1629151800000|2021-08-16 22:10:00|50.93|48.53|50.93|48.53|50.99|48.59|50.87|48.47|0
1629152100000|2021-08-16 22:15:00|50.96|48.56|50.99|48.59|50.99|48.59|50.87|48.47|0
1629152400000|2021-08-16 22:20:00|51.11|48.71|50.93|48.53|51.11|48.71|50.87|48.47|0
1629152700000|2021-08-16 22:25:00|50.87|48.47|50.86|48.46|50.93|48.53|50.86|48.46|0
1629153000000|2021-08-16 22:30:00|50.8|48.4|50.86|48.46|50.92|48.52|50.8|48.4|0
1629153300000|2021-08-16 22:35:00|50.8|48.4|50.92|48.52|50.92|48.52|50.8|48.4|0
1629153600000|2021-08-16 22:40:00|50.86|48.46|51.04|48.64|51.04|48.64|50.86|48.46|0
1629153900000|2021-08-16 22:45:00|51.03|48.63|51.03|48.63|51.09|48.69|51|48.6|0
1629154200000|2021-08-16 22:50:00|51|48.6|51.03|48.63|51.06|48.66|50.97|48.57|0
1629154500000|2021-08-16 22:55:00|51.09|48.69|50.97|48.57|51.09|48.69|50.91|48.51|0
1629154800000|2021-08-16 23:00:00|50.94|48.54|51.02|48.62|51.06|48.66|50.9|48.5|0
1629155100000|2021-08-16 23:05:00|50.96|48.56|50.9|48.5|51.02|48.62|50.9|48.5|0
1629155400000|2021-08-16 23:10:00|50.84|48.44|50.72|48.32|50.84|48.44|50.72|48.32|0
1629155700000|2021-08-16 23:15:00|50.78|48.38|50.77|48.37|50.84|48.44|50.77|48.37|0
1629156000000|2021-08-16 23:20:00|50.71|48.31|50.83|48.43|50.89|48.49|50.71|48.31|0
1629156300000|2021-08-16 23:25:00|50.77|48.37|50.83|48.43|50.89|48.49|50.77|48.37|0
1629156600000|2021-08-16 23:30:00|50.89|48.49|50.82|48.42|50.89|48.49|50.82|48.42|0
1629156900000|2021-08-16 23:35:00|50.85|48.45|50.7|48.3|50.88|48.48|50.58|48.18|0
1629157200000|2021-08-16 23:40:00|50.67|48.27|50.64|48.24|50.7|48.3|50.64|48.24|0
1629157500000|2021-08-16 23:45:00|50.67|48.27|50.57|48.17|50.67|48.27|50.57|48.17|0
1629157800000|2021-08-16 23:50:00|50.55|48.15|50.57|48.17|50.57|48.17|50.45|48.05|0
1629158100000|2021-08-16 23:55:00|50.51|48.11|50.69|48.29|50.75|48.35|50.51|48.11|0
1629158400000|2021-08-17 00:00:00|50.75|48.35|50.69|48.29|51.17|48.77|50.63|48.23|0
1629158700000|2021-08-17 00:05:00|50.75|48.35|51.04|48.64|51.1|48.7|50.75|48.35|0
1629159000000|2021-08-17 00:10:00|51.1|48.7|51.22|48.82|51.34|48.94|51.04|48.64|0
1629159300000|2021-08-17 00:15:00|51.28|48.88|51.16|48.76|51.28|48.88|51.1|48.7|0
1629159600000|2021-08-17 00:20:00|51.19|48.79|51.34|48.94|51.34|48.94|51.16|48.76|0
1629159900000|2021-08-17 00:25:00|51.28|48.88|51.73|49.33|51.82|49.42|51.28|48.88|0
1629160200000|2021-08-17 00:30:00|51.76|49.36|51.64|49.24|51.88|49.48|51.61|49.21|0
1629160500000|2021-08-17 00:35:00|51.67|49.27|51.82|49.42|51.82|49.42|51.57|49.17|0
1629160800000|2021-08-17 00:40:00|51.75|49.35|52.03|49.63|52.06|49.66|51.75|49.35|0
1629161100000|2021-08-17 00:45:00|52|49.6|51.69|49.29|52|49.6|51.69|49.29|0
1629161400000|2021-08-17 00:50:00|51.72|49.32|51.84|49.44|51.87|49.47|51.62|49.22|0
1629161700000|2021-08-17 00:55:00|51.81|49.41|51.74|49.34|51.93|49.53|51.74|49.34|0
1629162000000|2021-08-17 01:00:00|51.71|49.31|51.8|49.4|51.86|49.46|51.68|49.28|0
1629162300000|2021-08-17 01:05:00|51.74|49.34|51.74|49.34|51.86|49.46|51.74|49.34|0
1629162600000|2021-08-17 01:10:00|51.77|49.37|51.98|49.58|51.98|49.58|51.74|49.34|0
1629162900000|2021-08-17 01:15:00|51.95|49.55|51.73|49.33|52.04|49.64|51.73|49.33|0
1629163200000|2021-08-17 01:20:00|51.79|49.39|51.94|49.54|51.97|49.57|51.67|49.27|0
1629163500000|2021-08-17 01:25:00|51.91|49.51|51.97|49.57|51.97|49.57|51.85|49.45|0
1629163800000|2021-08-17 01:30:00|52|49.6|52.21|49.81|52.27|49.87|51.84|49.44|0
1629164100000|2021-08-17 01:35:00|52.27|49.87|52.15|49.75|52.4|50|52.12|49.72|0
1629164400000|2021-08-17 01:40:00|52.12|49.72|51.78|49.38|52.15|49.75|51.78|49.38|0
1629164700000|2021-08-17 01:45:00|51.71|49.31|51.89|49.49|51.89|49.49|51.65|49.25|0
1629165000000|2021-08-17 01:50:00|51.93|49.53|51.77|49.37|51.96|49.56|51.77|49.37|0
1629165300000|2021-08-17 01:55:00|51.74|49.34|51.92|49.52|51.95|49.55|51.74|49.34|0
1629165600000|2021-08-17 02:00:00|51.89|49.49|51.89|49.49|52.07|49.67|51.89|49.49|0
1629165900000|2021-08-17 02:05:00|51.95|49.55|52.07|49.67|52.07|49.67|51.94|49.54|0
1629166200000|2021-08-17 02:10:00|52.13|49.73|52.12|49.72|52.19|49.79|52.06|49.66|0
1629166500000|2021-08-17 02:15:00|52.06|49.66|52.24|49.84|52.25|49.85|52|49.6|0
1629166800000|2021-08-17 02:20:00|52.28|49.88|52.12|49.72|52.31|49.91|51.94|49.54|0
1629167100000|2021-08-17 02:25:00|52.18|49.78|51.93|49.53|52.18|49.78|51.93|49.53|0
1629167400000|2021-08-17 02:30:00|51.99|49.59|51.99|49.59|52.05|49.65|51.93|49.53|0
1629167700000|2021-08-17 02:35:00|52.02|49.62|52.11|49.71|52.17|49.77|51.93|49.53|0
1629168000000|2021-08-17 02:40:00|52.17|49.77|52.17|49.77|52.17|49.77|52.11|49.71|0
1629168300000|2021-08-17 02:45:00|52.23|49.83|51.92|49.52|52.23|49.83|51.92|49.52|0
1629168600000|2021-08-17 02:50:00|51.98|49.58|51.89|49.49|52.04|49.64|51.89|49.49|0
1629168900000|2021-08-17 02:55:00|51.92|49.52|51.97|49.57|52.04|49.64|51.79|49.39|0
1629169200000|2021-08-17 03:00:00|52.04|49.64|51.91|49.51|52.04|49.64|51.91|49.51|0
1629169500000|2021-08-17 03:05:00|51.94|49.54|52.03|49.63|52.03|49.63|51.91|49.51|0
1629169800000|2021-08-17 03:10:00|52.09|49.69|52.15|49.75|52.15|49.75|52.09|49.69|0
1629170100000|2021-08-17 03:15:00|52.21|49.81|52.27|49.87|52.39|49.99|52.15|49.75|0
1629170400000|2021-08-17 03:20:00|52.21|49.81|52.27|49.87|52.33|49.93|52.21|49.81|0
1629170700000|2021-08-17 03:25:00|52.3|49.9|52.39|49.99|52.39|49.99|52.27|49.87|0
1629171000000|2021-08-17 03:30:00|52.42|50.02|52.32|49.92|52.45|50.05|52.26|49.86|0
1629171300000|2021-08-17 03:35:00|52.26|49.86|52.5|50.1|52.51|50.11|52.26|49.86|0
1629171600000|2021-08-17 03:40:00|52.44|50.04|52.44|50.04|52.5|50.1|52.44|50.04|0
1629171900000|2021-08-17 03:45:00|52.5|50.1|52.34|49.94|52.5|50.1|52.31|49.91|0
1629172200000|2021-08-17 03:50:00|52.31|49.91|52.37|49.97|52.37|49.97|52.25|49.85|0
1629172500000|2021-08-17 03:55:00|52.43|50.03|52.37|49.97|52.43|50.03|52.31|49.91|0
1629172800000|2021-08-17 04:00:00|52.31|49.91|52.24|49.84|52.37|49.97|52.24|49.84|0
1629173100000|2021-08-17 04:05:00|52.27|49.87|52.24|49.84|52.3|49.9|52.18|49.78|0
1629173400000|2021-08-17 04:10:00|52.18|49.78|52.05|49.65|52.24|49.84|52.05|49.65|0
1629173700000|2021-08-17 04:15:00|51.99|49.59|52.17|49.77|52.17|49.77|51.99|49.59|0
1629174000000|2021-08-17 04:20:00|52.11|49.71|52.11|49.71|52.17|49.77|52.05|49.65|0
1629174300000|2021-08-17 04:25:00|52.1|49.7|52.04|49.64|52.17|49.77|52.04|49.64|0
1629174600000|2021-08-17 04:30:00|52.07|49.67|52.16|49.76|52.19|49.79|52.04|49.64|0
1629174900000|2021-08-17 04:35:00|52.19|49.79|52.22|49.82|52.28|49.88|52.16|49.76|0
1629175200000|2021-08-17 04:40:00|52.19|49.79|52.22|49.82|52.22|49.82|52.16|49.76|0
1629175500000|2021-08-17 04:45:00|52.16|49.76|52.09|49.69|52.28|49.88|52.09|49.69|0
1629175800000|2021-08-17 04:50:00|52.15|49.75|52.18|49.78|52.21|49.81|52.09|49.69|0
1629176100000|2021-08-17 04:55:00|52.15|49.75|52.15|49.75|52.21|49.81|52.09|49.69|0
1629176400000|2021-08-17 05:00:00|52.18|49.78|52.51|50.11|52.58|50.18|52.18|49.78|0
1629176700000|2021-08-17 05:05:00|52.58|50.18|52.63|50.23|52.7|50.3|52.51|50.11|0
1629177000000|2021-08-17 05:10:00|52.57|50.17|52.82|50.42|52.82|50.42|52.57|50.17|0
1629177300000|2021-08-17 05:15:00|52.79|50.39|52.63|50.23|52.82|50.42|52.5|50.1|0
1629177600000|2021-08-17 05:20:00|52.6|50.2|51.08|48.68|52.75|50.35|51.02|48.62|0
1629177900000|2021-08-17 05:25:00|51.02|48.62|50.95|48.55|51.08|48.68|50.89|48.49|0
1629178200000|2021-08-17 05:30:00|50.89|48.49|52.78|50.38|52.81|50.41|50.89|48.49|0
1629178500000|2021-08-17 05:35:00|52.81|50.41|52.71|50.31|52.84|50.44|52.71|50.31|0
1629178800000|2021-08-17 05:40:00|52.77|50.37|52.96|50.56|52.96|50.56|52.71|50.31|0
1629179100000|2021-08-17 05:45:00|52.9|50.5|52.83|50.43|53.02|50.62|52.83|50.43|0
1629179400000|2021-08-17 05:50:00|52.8|50.4|52.83|50.43|52.89|50.49|52.74|50.34|0
1629179700000|2021-08-17 05:55:00|52.89|50.49|52.95|50.55|53.01|50.61|52.83|50.43|0
1629180000000|2021-08-17 06:00:00|53.01|50.61|53.38|50.98|53.57|51.17|52.95|50.55|0
1629180300000|2021-08-17 06:05:00|53.32|50.92|53.19|50.79|53.38|50.98|53.13|50.73|0
1629180600000|2021-08-17 06:10:00|53.32|50.92|53.25|50.85|53.44|51.04|53.19|50.79|0
1629180900000|2021-08-17 06:15:00|53.31|50.91|53.25|50.85|53.44|51.04|53.25|50.85|0
1629181200000|2021-08-17 06:20:00|53.31|50.91|52.93|50.53|53.31|50.91|52.87|50.47|0
1629181500000|2021-08-17 06:25:00|53|50.6|52.87|50.47|53.06|50.66|52.87|50.47|0
1629181800000|2021-08-17 06:30:00|52.93|50.53|53.37|50.97|53.43|51.03|52.93|50.53|0
1629182100000|2021-08-17 06:35:00|53.43|51.03|53.74|51.34|53.8|51.4|53.3|50.9|0
1629182400000|2021-08-17 06:40:00|53.8|51.4|53.93|51.53|54.12|51.72|53.74|51.34|0
1629182700000|2021-08-17 06:45:00|53.9|51.5|54.43|52.03|54.62|52.22|53.9|51.5|0
1629183000000|2021-08-17 06:50:00|54.37|51.97|54.17|51.77|54.56|52.16|54.11|51.71|0
1629183300000|2021-08-17 06:55:00|54.21|51.81|53.85|51.45|54.3|51.9|53.79|51.39|0
1629183600000|2021-08-17 07:00:00|53.98|51.58|53.77|51.37|54.42|52.02|53.64|51.24|0
1629183900000|2021-08-17 07:05:00|53.57|51.57|54.81|52.81|55|53|53.57|51.57|0
1629184200000|2021-08-17 07:10:00|54.94|52.94|55.62|53.62|55.98|53.98|54.94|52.94|0
1629184500000|2021-08-17 07:15:00|55.58|53.58|54.93|52.93|56.1|54.1|54.74|52.74|0
1629184800000|2021-08-17 07:20:00|54.96|52.96|55.51|53.51|55.51|53.51|54.93|52.93|0
1629185100000|2021-08-17 07:25:00|55.45|53.45|54.86|52.86|55.77|53.77|54.8|52.8|0
1629185400000|2021-08-17 07:30:00|54.92|52.92|54.73|52.73|55.25|53.25|54.54|52.54|0
1629185700000|2021-08-17 07:35:00|54.6|52.6|54.47|52.47|54.73|52.73|54.47|52.47|0
1629186000000|2021-08-17 07:40:00|54.4|52.4|54.15|52.15|54.4|52.4|54.02|52.02|0
1629186300000|2021-08-17 07:45:00|54.08|52.08|54.27|52.27|54.33|52.33|53.89|51.89|0
1629186600000|2021-08-17 07:50:00|54.21|52.21|54.65|52.65|54.65|52.65|54.01|52.01|0
1629186900000|2021-08-17 07:55:00|54.78|52.78|54.39|52.39|54.97|52.97|53.95|51.95|0
1629187200000|2021-08-17 08:00:00|54.26|52.26|53.81|51.81|54.26|52.26|53.44|51.44|0
1629187500000|2021-08-17 08:05:00|53.75|51.75|53.94|51.94|54.26|52.26|53.5|51.5|0
1629187800000|2021-08-17 08:10:00|53.87|51.87|53.74|51.74|54.19|52.19|53.74|51.74|0
1629188100000|2021-08-17 08:15:00|53.81|51.81|54.12|52.12|54.12|52.12|53.55|51.55|0
1629188400000|2021-08-17 08:20:00|54.19|52.19|53.93|51.93|54.51|52.51|53.93|51.93|0
1629188700000|2021-08-17 08:25:00|53.87|51.87|54.44|52.44|54.5|52.5|53.86|51.86|0
1629189000000|2021-08-17 08:30:00|54.56|52.56|54.56|52.56|54.56|52.56|54.24|52.24|0
1629189300000|2021-08-17 08:35:00|54.5|52.5|54.11|52.11|54.69|52.69|54.05|52.05|0
1629189600000|2021-08-17 08:40:00|54.17|52.17|54.36|52.36|54.36|52.36|53.92|51.92|0
1629189900000|2021-08-17 08:45:00|54.3|52.3|54.23|52.23|54.49|52.49|54.11|52.11|0
1629190200000|2021-08-17 08:50:00|54.26|52.26|54.23|52.23|54.49|52.49|54.23|52.23|0
1629190500000|2021-08-17 08:55:00|54.16|52.16|53.97|51.97|54.36|52.36|53.91|51.91|0
1629190800000|2021-08-17 09:00:00|54.03|52.03|54.29|52.29|54.29|52.29|53.84|51.84|0
1629191100000|2021-08-17 09:05:00|54.35|52.35|53.65|51.65|54.35|52.35|53.58|51.58|0
1629191400000|2021-08-17 09:10:00|53.68|51.68|53.64|51.64|53.68|51.68|53.33|51.33|0
1629191700000|2021-08-17 09:15:00|53.58|51.58|53.7|51.7|53.83|51.83|53.45|51.45|0
1629192000000|2021-08-17 09:20:00|53.64|51.64|53.07|51.07|53.7|51.7|53.07|51.07|0
1629192300000|2021-08-17 09:25:00|53.13|51.13|53.26|51.26|53.26|51.26|53|51|0
1629192600000|2021-08-17 09:30:00|53.19|51.19|53.63|51.63|53.63|51.63|53.19|51.19|0
1629192900000|2021-08-17 09:35:00|53.54|51.54|53.82|51.82|53.82|51.82|53.5|51.5|0
1629193200000|2021-08-17 09:40:00|53.75|51.75|54.01|52.01|54.33|52.33|53.75|51.75|0
1629193500000|2021-08-17 09:45:00|53.98|51.98|53.94|51.94|54.26|52.26|53.88|51.88|0
1629193800000|2021-08-17 09:50:00|53.97|51.97|54.06|52.06|54.32|52.32|53.94|51.94|0
1629194100000|2021-08-17 09:55:00|54|52|54|52|54.13|52.13|53.87|51.87|0
1629194400000|2021-08-17 10:00:00|54.06|52.06|54.44|52.44|54.57|52.57|54|52|0
1629194700000|2021-08-17 10:05:00|54.5|52.5|54.18|52.18|54.5|52.5|53.74|51.74|0
1629195000000|2021-08-17 10:10:00|54.15|52.15|53.99|51.99|54.18|52.18|53.86|51.86|0
1629195300000|2021-08-17 10:15:00|54.05|52.05|54.11|52.11|54.18|52.18|53.67|51.67|0
1629195600000|2021-08-17 10:20:00|54.18|52.18|53.98|51.98|54.24|52.24|53.98|51.98|0
1629195900000|2021-08-17 10:25:00|54.04|52.04|54.17|52.17|54.3|52.3|53.85|51.85|0
1629196200000|2021-08-17 10:30:00|54.04|52.04|53.97|51.97|54.36|52.36|53.91|51.91|0
1629196500000|2021-08-17 10:35:00|53.94|51.94|54.35|52.35|54.55|52.55|53.85|51.85|0
1629196800000|2021-08-17 10:40:00|54.39|52.39|54.61|52.61|54.67|52.67|54.39|52.39|0
1629197100000|2021-08-17 10:45:00|54.67|52.67|54.41|52.41|54.74|52.74|54.28|52.28|0
1629197400000|2021-08-17 10:50:00|54.38|52.38|54.28|52.28|54.48|52.48|54.22|52.22|0
1629197700000|2021-08-17 10:55:00|54.22|52.22|54.15|52.15|54.34|52.34|54.02|52.02|0
1629198000000|2021-08-17 11:00:00|54.09|52.09|54.08|52.08|54.15|52.15|53.9|51.9|0
1629198300000|2021-08-17 11:05:00|54.15|52.15|54.4|52.4|54.53|52.53|54.08|52.08|0
1629198600000|2021-08-17 11:10:00|54.34|52.34|54.33|52.33|54.46|52.46|54.27|52.27|0
1629198900000|2021-08-17 11:15:00|54.4|52.4|54.84|52.84|55.43|53.43|54.33|52.33|0
1629199200000|2021-08-17 11:20:00|54.71|52.71|54.97|52.97|54.97|52.97|54.71|52.71|0
1629199500000|2021-08-17 11:25:00|54.9|52.9|54.84|52.84|55.23|53.23|54.84|52.84|0
1629199800000|2021-08-17 11:30:00|54.77|52.77|54.45|52.45|55.16|53.16|54.45|52.45|0
1629200100000|2021-08-17 11:35:00|54.38|52.38|54.87|52.87|55.29|53.29|53.66|51.66|0
1629200400000|2021-08-17 11:40:00|54.93|52.93|55.06|53.06|55.25|53.25|54.86|52.86|0
1629200700000|2021-08-17 11:45:00|54.99|52.99|54.67|52.67|55.18|53.18|54.67|52.67|0
1629201000000|2021-08-17 11:50:00|54.73|52.73|54.79|52.79|54.92|52.92|54.73|52.73|0
1629201300000|2021-08-17 11:55:00|54.86|52.86|54.79|52.79|54.92|52.92|54.73|52.73|0
1629201600000|2021-08-17 12:00:00|54.85|52.85|54.85|52.85|54.98|52.98|54.79|52.79|0
1629201900000|2021-08-17 12:05:00|54.82|52.82|54.85|52.85|54.85|52.85|54.72|52.72|0
1629202200000|2021-08-17 12:10:00|54.78|52.78|54.78|52.78|54.91|52.91|54.72|52.72|0
1629202500000|2021-08-17 12:15:00|54.84|52.84|55.29|53.29|55.29|53.29|54.78|52.78|0
1629202800000|2021-08-17 12:20:00|55.32|53.32|55.42|53.42|55.55|53.55|55.29|53.29|0
1629203100000|2021-08-17 12:25:00|55.45|53.45|55.67|53.67|55.93|53.93|55.42|53.42|0
1629203400000|2021-08-17 12:30:00|55.61|53.61|56|54|56.45|54.45|55.48|53.48|0
1629203700000|2021-08-17 12:35:00|55.93|53.93|55.02|53.02|56.42|54.42|55.02|53.02|0
1629204000000|2021-08-17 12:40:00|54.93|52.93|54.44|52.44|54.93|52.93|54.31|52.31|0
1629204300000|2021-08-17 12:45:00|54.5|52.5|54.63|52.63|54.69|52.69|54.44|52.44|0
1629204600000|2021-08-17 12:50:00|54.6|52.6|54.63|52.63|54.82|52.82|54.5|52.5|0
1629204900000|2021-08-17 12:55:00|54.56|52.56|54.85|52.85|54.88|52.88|54.56|52.56|0
1629205200000|2021-08-17 13:00:00|54.82|52.82|54.81|52.81|55.39|53.39|54.81|52.81|0
1629205500000|2021-08-17 13:05:00|54.88|52.88|55.97|53.97|55.97|53.97|54.88|52.88|0
1629205800000|2021-08-17 13:10:00|55.91|53.91|56.22|54.22|56.29|54.29|55.71|53.71|0
1629206100000|2021-08-17 13:15:00|56.16|54.16|57.01|55.01|57.27|55.27|56.16|54.16|0
1629206400000|2021-08-17 13:20:00|57.14|55.14|56.28|54.28|57.27|55.27|56.28|54.28|0
1629206700000|2021-08-17 13:25:00|56.22|54.22|57.33|55.33|57.33|55.33|56.09|54.09|0
1629207000000|2021-08-17 13:30:00|57.53|55.53|56.84|54.84|58.8|56.8|56.84|54.84|0
1629207300000|2021-08-17 13:35:00|56.64|54.64|55.59|53.59|57.3|55.3|55.59|53.59|0
1629207600000|2021-08-17 13:40:00|55.65|53.65|55.07|53.07|56.57|54.57|54.87|52.87|0
1629207900000|2021-08-17 13:45:00|55.13|53.13|55.45|53.45|55.71|53.71|54.94|52.94|0
1629208200000|2021-08-17 13:50:00|55.52|53.52|57.49|55.49|57.69|55.69|55.52|53.52|0
1629208500000|2021-08-17 13:55:00|57.56|55.56|57.83|55.83|58.91|56.91|57.56|55.56|0
1629208800000|2021-08-17 14:00:00|58.16|56.16|58.02|56.02|58.64|56.64|57.76|55.76|0
1629209100000|2021-08-17 14:05:00|57.96|55.96|57.22|55.22|58.5|56.5|56.69|54.69|0
1629209400000|2021-08-17 14:10:00|57.15|55.15|55.37|53.37|57.42|55.42|55.05|53.05|0
1629209700000|2021-08-17 14:15:00|55.44|53.44|56.35|54.35|56.75|54.75|55.24|53.24|0
1629210000000|2021-08-17 14:20:00|56.28|54.28|56.28|54.28|56.88|54.88|55.95|53.95|0
1629210300000|2021-08-17 14:25:00|56.21|54.21|55.41|53.41|56.41|54.41|54.97|52.97|0
1629210600000|2021-08-17 14:30:00|55.34|53.34|56.51|54.51|56.58|54.58|55.34|53.34|0
1629210900000|2021-08-17 14:35:00|56.45|54.45|56.77|54.77|56.77|54.77|55.47|53.47|0
1629211200000|2021-08-17 14:40:00|56.84|54.84|55.2|53.2|56.84|54.84|55.07|53.07|0
1629211500000|2021-08-17 14:45:00|55.46|53.46|54.94|52.94|55.78|53.78|54.94|52.94|0
1629211800000|2021-08-17 14:50:00|54.97|52.97|55|53|55.52|53.52|54.62|52.62|0
1629212100000|2021-08-17 14:55:00|55.07|53.07|56.1|54.1|56.24|54.24|55.07|53.07|0
1629212400000|2021-08-17 15:00:00|56.17|54.17|56.49|54.49|56.83|54.83|55.9|53.9|0
1629212700000|2021-08-17 15:05:00|56.56|54.56|56.76|54.76|57.29|55.29|56.56|54.56|0
1629213000000|2021-08-17 15:10:00|56.82|54.82|56.42|54.42|57.55|55.55|56.42|54.42|0
1629213300000|2021-08-17 15:15:00|56.49|54.49|56.54|54.54|57.47|55.47|56.29|54.29|0
1629213600000|2021-08-17 15:20:00|56.61|54.61|57.07|55.07|57.07|55.07|56.34|54.34|0
1629213900000|2021-08-17 15:25:00|57.13|55.13|58.06|56.06|58.4|56.4|57.13|55.13|0
1629214200000|2021-08-17 15:30:00|58.33|56.33|55.99|53.99|58.67|56.67|55.79|53.79|0
1629214500000|2021-08-17 15:35:00|56.05|54.05|57.7|55.7|57.83|55.83|55.92|53.92|0
1629214800000|2021-08-17 15:40:00|57.63|55.63|58.42|56.42|58.55|56.55|57.49|55.49|0
1629215100000|2021-08-17 15:45:00|58.35|56.35|58.41|56.41|58.82|56.82|58.21|56.21|0
1629215400000|2021-08-17 15:50:00|58.45|56.45|59.7|57.7|59.7|57.7|58.45|56.45|0
1629215700000|2021-08-17 15:55:00|59.84|57.84|60.48|58.48|60.55|58.55|58.95|56.95|0
1629216000000|2021-08-17 16:00:00|60.62|58.62|61.1|59.1|61.31|59.31|60.55|58.55|0
1629216300000|2021-08-17 16:05:00|61.17|59.17|60.68|58.68|61.24|59.24|59.79|57.79|0
1629216600000|2021-08-17 16:10:00|60.82|58.82|61.14|59.14|61.31|59.31|60.19|58.19|0
1629216900000|2021-08-17 16:15:00|61.21|59.21|61.83|59.83|62.68|60.68|61.14|59.14|0
1629217200000|2021-08-17 16:20:00|61.9|59.9|61.3|59.3|61.97|59.97|60.99|58.99|0
1629217500000|2021-08-17 16:25:00|61.34|59.34|60.78|58.78|61.65|59.65|60.64|58.64|0
1629217800000|2021-08-17 16:30:00|60.71|58.71|62.38|60.38|62.38|60.38|60.71|58.71|0
1629218100000|2021-08-17 16:35:00|62.31|60.31|63.73|61.73|63.88|61.88|62.17|60.17|0
1629218400000|2021-08-17 16:40:00|63.59|61.59|64.09|62.09|64.96|62.96|63.59|61.59|0
1629218700000|2021-08-17 16:45:00|64.02|62.02|65.47|63.47|65.84|63.84|63.95|61.95|0
1629219000000|2021-08-17 16:50:00|65.54|63.54|66.05|64.05|66.2|64.2|64.74|62.74|0
1629219300000|2021-08-17 16:55:00|66.13|64.13|66.79|64.79|67.09|65.09|66.13|64.13|0
1629219600000|2021-08-17 17:00:00|66.87|64.87|67.98|65.98|68.12|66.12|62.94|60.94|0
1629219900000|2021-08-17 17:05:00|68.2|66.2|67.55|65.55|68.8|66.8|67.4|65.4|0
1629220200000|2021-08-17 17:10:00|67.7|65.7|65.58|63.58|68.07|66.07|65.51|63.51|0
1629220500000|2021-08-17 17:15:00|65.65|63.65|66.89|64.89|67.19|65.19|65.65|63.65|0
1629220800000|2021-08-17 17:20:00|66.97|64.97|67.11|65.11|67.45|65.45|66.31|64.31|0
1629221100000|2021-08-17 17:25:00|66.89|64.89|65.21|63.21|67.33|65.33|65.14|63.14|0
1629221400000|2021-08-17 17:30:00|65.28|63.28|65.21|63.21|66.65|64.65|65.21|63.21|0
1629221700000|2021-08-17 17:35:00|65.29|63.29|66.97|64.97|66.97|64.97|65.29|63.29|0
1629222000000|2021-08-17 17:40:00|67.04|65.04|68.41|66.41|69.01|67.01|66.89|64.89|0
1629222300000|2021-08-17 17:45:00|68.49|66.49|68.78|66.78|69.31|67.31|68.41|66.41|0
1629222600000|2021-08-17 17:50:00|68.71|66.71|68.03|66.03|69.01|67.01|67.52|65.52|0
1629222900000|2021-08-17 17:55:00|67.74|65.74|66.12|64.12|67.96|65.96|66.12|64.12|0
1629223200000|2021-08-17 18:00:00|66.19|64.19|65.04|63.04|66.27|64.27|64.75|62.75|0
1629223500000|2021-08-17 18:05:00|65.11|63.11|63.08|61.08|65.68|63.68|62.87|60.87|0
1629223800000|2021-08-17 18:10:00|62.87|60.87|62.66|60.66|63.23|61.23|62.38|60.38|0
1629224100000|2021-08-17 18:15:00|62.52|60.52|62.87|60.87|62.87|60.87|62.09|60.09|0
1629224400000|2021-08-17 18:20:00|62.79|60.79|63|61|63.86|61.86|62.79|60.79|0
1629224700000|2021-08-17 18:25:00|63.04|61.04|63.85|61.85|64|62|62.93|60.93|0
1629225000000|2021-08-17 18:30:00|63.78|61.78|64.14|62.14|64.36|62.36|63.07|61.07|0
1629225300000|2021-08-17 18:35:00|64.17|62.17|65.14|63.14|65.22|63.22|64.17|62.17|0
1629225600000|2021-08-17 18:40:00|65.22|63.22|64.06|62.06|65.29|63.29|63.99|61.99|0
1629225900000|2021-08-17 18:45:00|63.99|61.99|62.99|60.99|64.35|62.35|62.56|60.56|0
1629226200000|2021-08-17 18:50:00|63.06|61.06|63.48|61.48|63.55|61.55|62.42|60.42|0
1629226500000|2021-08-17 18:55:00|63.55|61.55|61.65|59.65|63.55|61.55|61.44|59.44|0
1629226800000|2021-08-17 19:00:00|61.58|59.58|61.23|59.23|61.65|59.65|60.88|58.88|0
1629227100000|2021-08-17 19:05:00|61.3|59.3|60.67|58.67|61.57|59.57|60.47|58.47|0
1629227400000|2021-08-17 19:10:00|60.6|58.6|61.4|59.4|61.43|59.43|60.46|58.46|0
1629227700000|2021-08-17 19:15:00|61.64|59.64|61.49|59.49|62.05|60.05|61.15|59.15|0
1629228000000|2021-08-17 19:20:00|61.39|59.39|61.84|59.84|61.98|59.98|60.87|58.87|0
1629228300000|2021-08-17 19:25:00|61.77|59.77|61.35|59.35|62.12|60.12|61.28|59.28|0
1629228600000|2021-08-17 19:30:00|61.21|59.21|61.14|59.14|61.28|59.28|60.45|58.45|0
1629228900000|2021-08-17 19:35:00|61.1|59.1|61.2|59.2|61.27|59.27|60.38|58.38|0
1629229200000|2021-08-17 19:40:00|61.27|59.27|61.76|59.76|62.46|60.46|61.27|59.27|0
1629229500000|2021-08-17 19:45:00|61.83|59.83|61.27|59.27|62.24|60.24|60.85|58.85|0
1629229800000|2021-08-17 19:50:00|61.34|59.34|60.4|58.4|61.34|59.34|59.49|57.49|0
1629230100000|2021-08-17 19:55:00|60.3|58.3|58.48|56.48|61.32|59.32|58.41|56.41|0
1629230400000|2021-08-17 20:00:00|58.21|56.21|59.97|57.97|60.04|58.04|58.21|56.21|0
1629230700000|2021-08-17 20:05:00|60.04|58.04|59.35|57.35|60.11|58.11|59.15|57.15|0
1629231000000|2021-08-17 20:10:00|59.42|57.42|59.89|57.89|59.96|57.96|59.35|57.35|0
1629231300000|2021-08-17 20:15:00|60.09|57.69|60.13|57.73|60.16|57.76|59.89|57.49|0
1629231600000|2021-08-17 20:20:00|60.09|57.69|60.09|57.69|60.16|57.76|59.95|57.55|0
1629231900000|2021-08-17 20:25:00|60.02|57.62|60.22|57.82|60.29|57.89|60.02|57.62|0
1629232200000|2021-08-17 20:30:00|60.26|57.86|60.7|58.3|60.77|58.37|60.26|57.86|0
1629232500000|2021-08-17 20:35:00|60.63|58.23|60.56|58.16|60.63|58.23|60.42|58.02|0
1629232800000|2021-08-17 20:40:00|60.62|58.22|60.69|58.29|60.69|58.29|60.42|58.02|0
1629233100000|2021-08-17 20:45:00|60.66|58.26|60.55|58.15|60.69|58.29|60.41|58.01|0
1629233400000|2021-08-17 20:50:00|60.62|58.22|60.41|58.01|60.69|58.29|60.41|58.01|0
1629233700000|2021-08-17 20:55:00|60.27|57.87|60.3|57.9|60.3|57.9|60.06|57.66|0
1629234000000|2021-08-17 21:00:00|60.27|57.87|60.21|57.81|60.27|57.87|60.21|57.81|0
1629234300000|2021-08-17 21:05:00|60.22|57.82|60.22|57.82|60.27|57.87|60.22|57.82|0
1629234600000|2021-08-17 21:10:00|60.23|57.83|60.34|57.94|60.35|57.95|60.23|57.83|0
1629234900000|2021-08-17 21:15:00|60.31|57.91|60.27|57.87|60.31|57.91|60.27|57.87|0
1629235200000|2021-08-17 21:20:00|60.29|57.89|60.34|57.94|60.36|57.96|60.29|57.89|0
1629235500000|2021-08-17 21:25:00|60.33|57.93|60.25|57.85|60.33|57.93|60.24|57.84|0
1629235800000|2021-08-17 21:30:00|60.27|57.87|60.27|57.87|60.27|57.87|60.27|57.87|0
1629236100000|2021-08-17 21:35:00|60.28|57.88|60.25|57.85|60.28|57.88|60.24|57.84|0
1629236400000|2021-08-17 21:40:00|60.27|57.87|60.19|57.79|60.27|57.87|60.19|57.79|0
1629236700000|2021-08-17 21:45:00|60.24|57.84|60.24|57.84|60.24|57.84|60.22|57.82|0
1629237000000|2021-08-17 21:50:00|60.29|57.89|60.42|58.02|60.44|58.04|60.28|57.88|0
1629237300000|2021-08-17 21:55:00|60.41|58.01|60.39|57.99|60.44|58.04|60.3|57.9|0
1629237600000|2021-08-17 22:00:00|60.54|58.14|59.95|57.55|60.54|58.14|59.95|57.55|0
1629237900000|2021-08-17 22:05:00|59.88|57.48|59.88|57.48|59.95|57.55|59.81|57.41|0
1629238200000|2021-08-17 22:10:00|59.81|57.41|59.88|57.48|60.02|57.62|59.81|57.41|0
1629238500000|2021-08-17 22:15:00|59.95|57.55|60.15|57.75|60.15|57.75|59.94|57.54|0
1629238800000|2021-08-17 22:20:00|60.11|57.71|60.21|57.81|60.21|57.81|60.08|57.68|0
1629239100000|2021-08-17 22:25:00|60.18|57.78|60.21|57.81|60.21|57.81|60.07|57.67|0
1629239400000|2021-08-17 22:30:00|60.14|57.74|60.14|57.74|60.28|57.88|60.07|57.67|0
1629239700000|2021-08-17 22:35:00|60.07|57.67|60|57.6|60.34|57.94|60|57.6|0
1629240000000|2021-08-17 22:40:00|60.13|57.73|60.54|58.14|60.61|58.21|60.03|57.63|0
1629240300000|2021-08-17 22:45:00|60.61|58.21|60.75|58.35|61.02|58.62|60.54|58.14|0
1629240600000|2021-08-17 22:50:00|60.61|58.21|60.37|57.97|60.68|58.28|60.33|57.93|0
1629240900000|2021-08-17 22:55:00|60.33|57.93|60.26|57.86|60.4|58|60.19|57.79|0
1629241200000|2021-08-17 23:00:00|60.19|57.79|60.12|57.72|60.19|57.79|59.98|57.58|0
1629241500000|2021-08-17 23:05:00|60.15|57.75|60.11|57.71|60.32|57.92|60.11|57.71|0
1629241800000|2021-08-17 23:10:00|60.05|57.65|60.11|57.71|60.11|57.71|59.98|57.58|0
1629242100000|2021-08-17 23:15:00|60.15|57.75|60.38|57.98|60.52|58.12|60.15|57.75|0
1629242400000|2021-08-17 23:20:00|60.31|57.91|60.31|57.91|60.31|57.91|60.28|57.88|0
1629242700000|2021-08-17 23:25:00|60.45|58.05|60.1|57.7|60.45|58.05|59.96|57.56|0
1629243000000|2021-08-17 23:30:00|60.24|57.84|60.44|58.04|60.58|58.18|60.17|57.77|0
1629243300000|2021-08-17 23:35:00|60.51|58.11|60.64|58.24|60.71|58.31|60.41|58.01|0
1629243600000|2021-08-17 23:40:00|60.57|58.17|60.57|58.17|60.64|58.24|60.43|58.03|0
1629243900000|2021-08-17 23:45:00|60.64|58.24|60.84|58.44|60.91|58.51|60.43|58.03|0
1629244200000|2021-08-17 23:50:00|60.98|58.58|60.91|58.51|61.12|58.72|60.77|58.37|0
1629244500000|2021-08-17 23:55:00|60.98|58.58|61.25|58.85|61.25|58.85|60.91|58.51|0
1629244800000|2021-08-18 00:00:00|61.18|58.78|61.46|59.06|61.53|59.13|60.84|58.44|0
1629245100000|2021-08-18 00:05:00|61.39|58.99|60.9|58.5|61.53|59.13|60.83|58.43|0
1629245400000|2021-08-18 00:10:00|60.83|58.43|60.55|58.15|60.9|58.5|60.48|58.08|0
1629245700000|2021-08-18 00:15:00|60.48|58.08|60.75|58.35|60.82|58.42|60.21|57.81|0
1629246000000|2021-08-18 00:20:00|60.69|58.29|60.79|58.39|60.93|58.53|60.61|58.21|0
1629246300000|2021-08-18 00:25:00|60.82|58.42|60.54|58.14|60.89|58.49|60.34|57.94|0
1629246600000|2021-08-18 00:30:00|60.47|58.07|60.16|57.76|60.47|58.07|59.99|57.59|0
1629246900000|2021-08-18 00:35:00|60.13|57.73|60.26|57.86|60.26|57.86|60.06|57.66|0
1629247200000|2021-08-18 00:40:00|60.23|57.83|59.91|57.51|60.26|57.86|59.78|57.38|0
1629247500000|2021-08-18 00:45:00|59.88|57.48|59.77|57.37|59.98|57.58|59.64|57.24|0
1629247800000|2021-08-18 00:50:00|59.71|57.31|59.77|57.37|59.84|57.44|59.5|57.1|0
1629248100000|2021-08-18 00:55:00|59.84|57.44|59.9|57.5|59.97|57.57|59.77|57.37|0
1629248400000|2021-08-18 01:00:00|59.84|57.44|59.42|57.02|60.11|57.71|59.39|56.99|0
1629248700000|2021-08-18 01:05:00|59.36|56.96|59.35|56.95|59.56|57.16|59.22|56.82|0
1629249000000|2021-08-18 01:10:00|59.29|56.89|58.94|56.54|59.29|56.89|58.94|56.54|0
1629249300000|2021-08-18 01:15:00|58.74|56.34|58.74|56.34|58.88|56.48|58.61|56.21|0
1629249600000|2021-08-18 01:20:00|58.81|56.41|58.94|56.54|58.94|56.54|58.74|56.34|0
1629249900000|2021-08-18 01:25:00|58.87|56.47|58.67|56.27|58.94|56.54|58.6|56.2|0
1629250200000|2021-08-18 01:30:00|58.73|56.33|58.6|56.2|58.8|56.4|58.46|56.06|0
1629250500000|2021-08-18 01:35:00|58.53|56.13|58.86|56.46|58.86|56.46|58.53|56.13|0
1629250800000|2021-08-18 01:40:00|58.79|56.39|59.13|56.73|59.33|56.93|58.79|56.39|0
1629251100000|2021-08-18 01:45:00|59.16|56.76|58.92|56.52|59.16|56.76|58.85|56.45|0
1629251400000|2021-08-18 01:50:00|58.99|56.59|59.05|56.65|59.06|56.66|58.72|56.32|0
1629251700000|2021-08-18 01:55:00|59.12|56.72|59.12|56.72|59.19|56.79|59.05|56.65|0
1629252000000|2021-08-18 02:00:00|59.05|56.65|59.05|56.65|59.39|56.99|58.98|56.58|0
1629252300000|2021-08-18 02:05:00|59.08|56.68|58.91|56.51|59.11|56.71|58.84|56.44|0
1629252600000|2021-08-18 02:10:00|58.88|56.48|58.57|56.17|58.88|56.48|58.57|56.17|0
1629252900000|2021-08-18 02:15:00|58.54|56.14|58.23|55.83|58.54|56.14|58.16|55.76|0
1629253200000|2021-08-18 02:20:00|58.3|55.9|58.29|55.89|58.3|55.9|58.16|55.76|0
1629253500000|2021-08-18 02:25:00|58.26|55.86|58.22|55.82|58.29|55.89|57.96|55.56|0
1629253800000|2021-08-18 02:30:00|58.09|55.69|58.15|55.75|58.22|55.82|58.09|55.69|0
1629254100000|2021-08-18 02:35:00|58.09|55.69|57.69|55.29|58.15|55.75|57.69|55.29|0
1629254400000|2021-08-18 02:40:00|57.75|55.35|57.82|55.42|58.08|55.68|57.69|55.29|0
1629254700000|2021-08-18 02:45:00|57.81|55.41|57.88|55.48|57.95|55.55|57.72|55.32|0
1629255000000|2021-08-18 02:50:00|57.81|55.41|57.94|55.54|58.01|55.61|57.68|55.28|0
1629255300000|2021-08-18 02:55:00|57.87|55.47|57.87|55.47|58.07|55.67|57.87|55.47|0
1629255600000|2021-08-18 03:00:00|57.81|55.41|57.54|55.14|57.87|55.47|57.54|55.14|0
1629255900000|2021-08-18 03:05:00|57.6|55.2|57.87|55.47|58|55.6|57.54|55.14|0
1629256200000|2021-08-18 03:10:00|57.86|55.46|57.6|55.2|57.93|55.53|57.6|55.2|0
1629256500000|2021-08-18 03:15:00|57.66|55.26|57.26|54.86|57.66|55.26|57.2|54.8|0
1629256800000|2021-08-18 03:20:00|57.33|54.93|57.26|54.86|57.53|55.13|57.19|54.79|0
1629257100000|2021-08-18 03:25:00|57.33|54.93|57.32|54.92|57.46|55.06|57.32|54.92|0
1629257400000|2021-08-18 03:30:00|57.26|54.86|57.39|54.99|57.45|55.05|57.19|54.79|0
1629257700000|2021-08-18 03:35:00|57.38|54.98|57.38|54.98|57.45|55.05|57.32|54.92|0
1629258000000|2021-08-18 03:40:00|57.45|55.05|57.58|55.18|57.71|55.31|57.45|55.05|0
1629258300000|2021-08-18 03:45:00|57.51|55.11|57.38|54.98|57.51|55.11|57.38|54.98|0
1629258600000|2021-08-18 03:50:00|57.37|54.97|57.37|54.97|57.37|54.97|57.31|54.91|0
1629258900000|2021-08-18 03:55:00|57.31|54.91|57.5|55.1|57.5|55.1|57.3|54.9|0
1629259200000|2021-08-18 04:00:00|57.43|55.03|57.43|55.03|57.5|55.1|57.37|54.97|0
1629259500000|2021-08-18 04:05:00|57.5|55.1|57.43|55.03|57.5|55.1|57.36|54.96|0
1629259800000|2021-08-18 04:10:00|57.36|54.96|57.23|54.83|57.49|55.09|57.23|54.83|0
1629260100000|2021-08-18 04:15:00|57.16|54.76|57.36|54.96|57.36|54.96|57.16|54.76|0
1629260400000|2021-08-18 04:20:00|57.39|54.99|57.02|54.62|57.39|54.99|57.02|54.62|0
1629260700000|2021-08-18 04:25:00|57.09|54.69|57.02|54.62|57.09|54.69|56.95|54.55|0
1629261000000|2021-08-18 04:30:00|57.05|54.65|57.08|54.68|57.08|54.68|57.02|54.62|0
1629261300000|2021-08-18 04:35:00|57.15|54.75|57.08|54.68|57.15|54.75|57.08|54.68|0
1629261600000|2021-08-18 04:40:00|57.14|54.74|57.24|54.84|57.34|54.94|57.14|54.74|0
1629261900000|2021-08-18 04:45:00|57.27|54.87|57.27|54.87|57.34|54.94|57.21|54.81|0
1629262200000|2021-08-18 04:50:00|57.3|54.9|57.4|55|57.4|55|57.2|54.8|0
1629262500000|2021-08-18 04:55:00|57.33|54.93|57.4|55|57.46|55.06|57.33|54.93|0
1629262800000|2021-08-18 05:00:00|57.33|54.93|57.13|54.73|57.4|55|57.06|54.66|0
1629263100000|2021-08-18 05:05:00|57.06|54.66|57.13|54.73|57.19|54.79|57.06|54.66|0
1629263400000|2021-08-18 05:10:00|57.12|54.72|56.99|54.59|57.12|54.72|56.93|54.53|0
1629263700000|2021-08-18 05:15:00|57.06|54.66|57.12|54.72|57.19|54.79|57.05|54.65|0
1629264000000|2021-08-18 05:20:00|57.05|54.65|57.18|54.78|57.18|54.78|57.05|54.65|0
1629264300000|2021-08-18 05:25:00|57.25|54.85|57.31|54.91|57.31|54.91|57.11|54.71|0
1629264600000|2021-08-18 05:30:00|57.28|54.88|57.24|54.84|57.38|54.98|57.18|54.78|0
1629264900000|2021-08-18 05:35:00|57.31|54.91|57.17|54.77|57.31|54.91|57.17|54.77|0
1629265200000|2021-08-18 05:40:00|57.24|54.84|57.37|54.97|57.37|54.97|57.17|54.77|0
1629265500000|2021-08-18 05:45:00|57.3|54.9|57.36|54.96|57.37|54.97|57.3|54.9|0
1629265800000|2021-08-18 05:50:00|57.3|54.9|57.43|55.03|57.49|55.09|57.3|54.9|0
1629266100000|2021-08-18 05:55:00|57.39|54.99|57.36|54.96|57.43|55.03|57.29|54.89|0
1629266400000|2021-08-18 06:00:00|57.22|54.82|57.68|55.28|57.75|55.35|57.22|54.82|0
1629266700000|2021-08-18 06:05:00|57.75|55.35|56.97|54.57|57.75|55.35|56.97|54.57|0
1629267000000|2021-08-18 06:10:00|56.9|54.5|56.7|54.3|56.97|54.57|56.7|54.3|0
1629267300000|2021-08-18 06:15:00|56.67|54.27|56.96|54.56|56.96|54.56|56.67|54.27|0
1629267600000|2021-08-18 06:20:00|57.03|54.63|57.06|54.66|57.09|54.69|56.96|54.56|0
1629267900000|2021-08-18 06:25:00|57.09|54.69|57.22|54.82|57.22|54.82|56.89|54.49|0
1629268200000|2021-08-18 06:30:00|57.28|54.88|57.41|55.01|57.41|55.01|57.09|54.69|0
1629268500000|2021-08-18 06:35:00|57.35|54.95|57.41|55.01|57.41|55.01|57.28|54.88|0
1629268800000|2021-08-18 06:40:00|57.34|54.94|57.41|55.01|57.48|55.08|57.34|54.94|0
1629269100000|2021-08-18 06:45:00|57.38|54.98|57.27|54.87|57.41|55.01|57.07|54.67|0
1629269400000|2021-08-18 06:50:00|57.2|54.8|57|54.6|57.34|54.94|57|54.6|0
1629269700000|2021-08-18 06:55:00|57.07|54.67|57.26|54.86|57.33|54.93|57|54.6|0
1629270000000|2021-08-18 07:00:00|57.23|54.83|56.73|54.33|57.33|54.93|56.73|54.33|0
1629270300000|2021-08-18 07:05:00|56.53|54.53|56.79|54.79|56.8|54.8|56.47|54.47|0
1629270600000|2021-08-18 07:10:00|56.73|54.73|56.99|54.99|57.12|55.12|56.53|54.53|0
1629270900000|2021-08-18 07:15:00|56.92|54.92|57.25|55.25|57.32|55.32|56.92|54.92|0
1629271200000|2021-08-18 07:20:00|57.22|55.22|57.18|55.18|57.32|55.32|57.05|55.05|0
1629271500000|2021-08-18 07:25:00|57.25|55.25|57.38|55.38|57.55|55.55|57.18|55.18|0
1629271800000|2021-08-18 07:30:00|57.41|55.41|58.24|56.24|58.45|56.45|57.38|55.38|0
1629272100000|2021-08-18 07:35:00|58.31|56.31|58.31|56.31|58.58|56.58|58.28|56.28|0
1629272400000|2021-08-18 07:40:00|58.38|56.38|58.64|56.64|58.64|56.64|58.17|56.17|0
1629272700000|2021-08-18 07:45:00|58.58|56.58|59.23|57.23|59.64|57.64|58.58|56.58|0
1629273000000|2021-08-18 07:50:00|59.16|57.16|59.22|57.22|59.43|57.43|59.02|57.02|0
1629273300000|2021-08-18 07:55:00|59.16|57.16|59.36|57.36|59.63|57.63|59.16|57.16|0
1629273600000|2021-08-18 08:00:00|59.39|57.39|58.61|56.61|59.49|57.49|58.61|56.61|0
1629273900000|2021-08-18 08:05:00|58.54|56.54|58.27|56.27|58.61|56.61|58.14|56.14|0
1629274200000|2021-08-18 08:10:00|58.3|56.3|58.87|56.87|58.87|56.87|58.3|56.3|0
1629274500000|2021-08-18 08:15:00|58.8|56.8|59.34|57.34|59.41|57.41|58.8|56.8|0
1629274800000|2021-08-18 08:20:00|59.28|57.28|59.1|57.1|59.41|57.41|58.6|56.6|0
1629275100000|2021-08-18 08:25:00|59.2|57.2|59.54|57.54|59.58|57.58|59|57|0
1629275400000|2021-08-18 08:30:00|59.47|57.47|59.13|57.13|59.81|57.81|59.06|57.06|0
1629275700000|2021-08-18 08:35:00|59.2|57.2|58.99|56.99|59.33|57.33|58.79|56.79|0
1629276000000|2021-08-18 08:40:00|59.06|57.06|59.46|57.46|59.53|57.53|59.06|57.06|0
1629276300000|2021-08-18 08:45:00|59.53|57.53|59.26|57.26|59.94|57.94|59.19|57.19|0
1629276600000|2021-08-18 08:50:00|59.19|57.19|59.66|57.66|59.73|57.73|59.19|57.19|0
1629276900000|2021-08-18 08:55:00|59.73|57.73|59.11|57.11|59.93|57.93|59.11|57.11|0
1629277200000|2021-08-18 09:00:00|59.18|57.18|59.38|57.38|59.38|57.38|59.11|57.11|0
1629277500000|2021-08-18 09:05:00|59.35|57.35|59.24|57.24|59.58|57.58|59.17|57.17|0
1629277800000|2021-08-18 09:10:00|59.17|57.17|58.83|56.83|59.41|57.41|58.76|56.76|0
1629278100000|2021-08-18 09:15:00|58.76|56.76|58.69|56.69|58.9|56.9|58.69|56.69|0
1629278400000|2021-08-18 09:20:00|58.63|56.63|58.89|56.89|58.89|56.89|58.62|56.62|0
1629278700000|2021-08-18 09:25:00|58.83|56.83|58.82|56.82|59.09|57.09|58.72|56.72|0
1629279000000|2021-08-18 09:30:00|58.96|56.96|58.95|56.95|59.3|57.3|58.95|56.95|0
1629279300000|2021-08-18 09:35:00|58.99|56.99|59.15|57.15|59.29|57.29|58.95|56.95|0
1629279600000|2021-08-18 09:40:00|59.22|57.22|59.15|57.15|59.43|57.43|59.15|57.15|0
1629279900000|2021-08-18 09:45:00|59.19|57.19|59.35|57.35|59.42|57.42|59.15|57.15|0
1629280200000|2021-08-18 09:50:00|59.42|57.42|59.42|57.42|59.62|57.62|59.35|57.35|0
1629280500000|2021-08-18 09:55:00|59.35|57.35|59.62|57.62|59.69|57.69|59.35|57.35|0
1629280800000|2021-08-18 10:00:00|59.55|57.55|59.61|57.61|59.96|57.96|59.55|57.55|0
1629281100000|2021-08-18 10:05:00|59.65|57.65|59.75|57.75|59.82|57.82|59.48|57.48|0
1629281400000|2021-08-18 10:10:00|59.72|57.72|59.54|57.54|59.75|57.75|59.54|57.54|0
1629281700000|2021-08-18 10:15:00|59.58|57.58|59.95|57.95|59.95|57.95|59.47|57.47|0
1629282000000|2021-08-18 10:20:00|59.88|57.88|59.88|57.88|60.08|58.08|59.81|57.81|0
1629282300000|2021-08-18 10:25:00|59.94|57.94|59.87|57.87|60.01|58.01|59.67|57.67|0
1629282600000|2021-08-18 10:30:00|59.8|57.8|59.46|57.46|59.87|57.87|59.39|57.39|0
1629282900000|2021-08-18 10:35:00|59.39|57.39|59.11|57.11|59.39|57.39|59.05|57.05|0
1629283200000|2021-08-18 10:40:00|59.05|57.05|58.7|56.7|59.05|57.05|58.64|56.64|0
1629283500000|2021-08-18 10:45:00|58.67|56.67|58.7|56.7|58.84|56.84|58.63|56.63|0
1629283800000|2021-08-18 10:50:00|58.63|56.63|57.96|55.96|58.7|56.7|57.96|55.96|0
1629284100000|2021-08-18 10:55:00|57.99|55.99|58.16|56.16|58.29|56.29|57.96|55.96|0
1629284400000|2021-08-18 11:00:00|58.09|56.09|58.15|56.15|58.22|56.22|57.89|55.89|0
1629284700000|2021-08-18 11:05:00|58.22|56.22|57.88|55.88|58.22|56.22|57.88|55.88|0
1629285000000|2021-08-18 11:10:00|57.95|55.95|58.75|56.75|58.75|56.75|57.95|55.95|0
1629285300000|2021-08-18 11:15:00|58.68|56.68|58.82|56.82|59.09|57.09|58.68|56.68|0
1629285600000|2021-08-18 11:20:00|58.75|56.75|58.75|56.75|59.09|57.09|58.68|56.68|0
1629285900000|2021-08-18 11:25:00|58.71|56.71|59.08|57.08|59.15|57.15|58.68|56.68|0
1629286200000|2021-08-18 11:30:00|59.12|57.12|59.01|57.01|59.22|57.22|58.94|56.94|0
1629286500000|2021-08-18 11:35:00|59.05|57.05|58.87|56.87|59.08|57.08|58.87|56.87|0
1629286800000|2021-08-18 11:40:00|58.84|56.84|59.07|57.07|59.07|57.07|58.84|56.84|0
1629287100000|2021-08-18 11:45:00|59.14|57.14|58.73|56.73|59.14|57.14|58.66|56.66|0
1629287400000|2021-08-18 11:50:00|58.7|56.7|59|57|59|57|58.66|56.66|0
1629287700000|2021-08-18 11:55:00|58.93|56.93|58.93|56.93|59.06|57.06|58.79|56.79|0
1629288000000|2021-08-18 12:00:00|58.86|56.86|58.38|56.38|58.93|56.93|58.38|56.38|0
1629288300000|2021-08-18 12:05:00|58.45|56.45|58.99|56.99|58.99|56.99|58.38|56.38|0
1629288600000|2021-08-18 12:10:00|59.05|57.05|59.32|57.32|59.46|57.46|58.99|56.99|0
1629288900000|2021-08-18 12:15:00|59.26|57.26|59.05|57.05|59.26|57.26|58.91|56.91|0
1629289200000|2021-08-18 12:20:00|59.12|57.12|58.84|56.84|59.18|57.18|58.84|56.84|0
1629289500000|2021-08-18 12:25:00|58.91|56.91|59.38|57.38|59.45|57.45|58.84|56.84|0
1629289800000|2021-08-18 12:30:00|59.25|57.25|59.17|57.17|59.52|57.52|59.11|57.11|0
1629290100000|2021-08-18 12:35:00|59.11|57.11|59.17|57.17|59.38|57.38|58.83|56.83|0
1629290400000|2021-08-18 12:40:00|59.1|57.1|59.3|57.3|59.37|57.37|59.1|57.1|0
1629290700000|2021-08-18 12:45:00|59.37|57.37|60.02|58.02|60.26|58.26|59.23|57.23|0
1629291000000|2021-08-18 12:50:00|59.98|57.98|60.12|58.12|60.19|58.19|59.98|57.98|0
1629291300000|2021-08-18 12:55:00|60.05|58.05|59.88|57.88|60.05|58.05|59.71|57.71|0
1629291600000|2021-08-18 13:00:00|59.84|57.84|60.04|58.04|60.25|58.25|59.7|57.7|0
1629291900000|2021-08-18 13:05:00|60.11|58.11|59.77|57.77|60.11|58.11|59.77|57.77|0
1629292200000|2021-08-18 13:10:00|59.83|57.83|60.52|58.52|60.52|58.52|59.76|57.76|0
1629292500000|2021-08-18 13:15:00|60.59|58.59|60.66|58.66|61.01|59.01|60.52|58.52|0
1629292800000|2021-08-18 13:20:00|60.59|58.59|60.44|58.44|60.79|58.79|60.44|58.44|0
1629293100000|2021-08-18 13:25:00|60.51|58.51|60.72|58.72|61.07|59.07|60.37|58.37|0
1629293400000|2021-08-18 13:30:00|60.93|58.93|60.92|58.92|61.42|59.42|60.09|58.09|0
1629293700000|2021-08-18 13:35:00|61.13|59.13|60.36|58.36|61.13|59.13|59.88|57.88|0
1629294000000|2021-08-18 13:40:00|60.43|58.43|59.47|57.47|60.57|58.57|59.4|57.4|0
1629294300000|2021-08-18 13:45:00|59.33|57.33|59.6|57.6|59.81|57.81|58.79|56.79|0
1629294600000|2021-08-18 13:50:00|59.53|57.53|59.1|57.1|60.22|58.22|59.1|57.1|0
1629294900000|2021-08-18 13:55:00|59.03|57.03|58.15|56.15|59.1|57.1|58.09|56.09|0
1629295200000|2021-08-18 14:00:00|58.22|56.22|58.08|56.08|58.69|56.69|57.95|55.95|0
1629295500000|2021-08-18 14:05:00|58.22|56.22|58.55|56.55|58.75|56.75|58.21|56.21|0
1629295800000|2021-08-18 14:10:00|58.48|56.48|57.48|55.48|58.48|56.48|57.48|55.48|0
1629296100000|2021-08-18 14:15:00|57.61|55.61|56.95|54.95|57.81|55.81|56.81|54.81|0
1629296400000|2021-08-18 14:20:00|57.01|55.01|57.01|55.01|57.47|55.47|56.94|54.94|0
1629296700000|2021-08-18 14:25:00|57.07|55.07|57.87|55.87|58.1|56.1|57.01|55.01|0
1629297000000|2021-08-18 14:30:00|57.73|55.73|57.33|55.33|57.73|55.73|57.07|55.07|0
1629297300000|2021-08-18 14:35:00|57.27|55.27|58.26|56.26|58.26|56.26|57.13|55.13|0
1629297600000|2021-08-18 14:40:00|58.46|56.46|58.86|56.86|59.13|57.13|58.33|56.33|0
1629297900000|2021-08-18 14:45:00|59|57|58.52|56.52|59.2|57.2|58.39|56.39|0
1629298200000|2021-08-18 14:50:00|58.59|56.59|58.32|56.32|58.59|56.59|57.52|55.52|0
1629298500000|2021-08-18 14:55:00|58.25|56.25|58.92|56.92|59.32|57.32|58.18|56.18|0
1629298800000|2021-08-18 15:00:00|58.85|56.85|59.42|57.42|59.73|57.73|58.85|56.85|0
1629299100000|2021-08-18 15:05:00|59.39|57.39|59.11|57.11|59.46|57.46|58.78|56.78|0
1629299400000|2021-08-18 15:10:00|59.05|57.05|59.79|57.79|60.13|58.13|58.91|56.91|0
1629299700000|2021-08-18 15:15:00|60|58|59.65|57.65|60.27|58.27|59.58|57.58|0
1629300000000|2021-08-18 15:20:00|59.72|57.72|59.72|57.72|60.06|58.06|59.38|57.38|0
1629300300000|2021-08-18 15:25:00|59.68|57.68|59.51|57.51|59.85|57.85|59.31|57.31|0
1629300600000|2021-08-18 15:30:00|59.44|57.44|59.91|57.91|60.19|58.19|59.3|57.3|0
1629300900000|2021-08-18 15:35:00|60.05|58.05|59.84|57.84|60.67|58.67|59.5|57.5|0
1629301200000|2021-08-18 15:40:00|59.91|57.91|59.43|57.43|59.98|57.98|59.29|57.29|0
1629301500000|2021-08-18 15:45:00|59.36|57.36|60.25|58.25|60.25|58.25|59.02|57.02|0
1629301800000|2021-08-18 15:50:00|60.18|58.18|60.24|58.24|60.52|58.52|59.76|57.76|0
1629302100000|2021-08-18 15:55:00|60.18|58.18|60.1|58.1|60.31|58.31|59.63|57.63|0
1629302400000|2021-08-18 16:00:00|60.17|58.17|59.83|57.83|60.28|58.28|59.62|57.62|0
1629302700000|2021-08-18 16:05:00|59.76|57.76|59.48|57.48|59.86|57.86|59.28|57.28|0
1629303000000|2021-08-18 16:10:00|59.55|57.55|59.41|57.41|59.55|57.55|59.14|57.14|0
1629303300000|2021-08-18 16:15:00|59.34|57.34|59.54|57.54|59.89|57.89|59.27|57.27|0
1629303600000|2021-08-18 16:20:00|59.47|57.47|60.68|58.68|60.68|58.68|59.14|57.14|0
1629303900000|2021-08-18 16:25:00|60.75|58.75|61.3|59.3|61.37|59.37|60.4|58.4|0
1629304200000|2021-08-18 16:30:00|61.16|59.16|60.88|58.88|61.3|59.3|60.74|58.74|0
1629304500000|2021-08-18 16:35:00|60.95|58.95|60.95|58.95|61.23|59.23|60.88|58.88|0
1629304800000|2021-08-18 16:40:00|60.88|58.88|60.88|58.88|61.29|59.29|60.67|58.67|0
1629305100000|2021-08-18 16:45:00|60.81|58.81|60.73|58.73|61.08|59.08|60.66|58.66|0
1629305400000|2021-08-18 16:50:00|60.8|58.8|60.73|58.73|61.15|59.15|60.52|58.52|0
1629305700000|2021-08-18 16:55:00|60.8|58.8|60.31|58.31|60.87|58.87|60.25|58.25|0
1629306000000|2021-08-18 17:00:00|60.24|58.24|60.72|58.72|61|59|60.24|58.24|0
1629306300000|2021-08-18 17:05:00|60.65|58.65|60.48|58.48|61.14|59.14|60.44|58.44|0
1629306600000|2021-08-18 17:10:00|60.44|58.44|60.37|58.37|60.65|58.65|60.3|58.3|0
1629306900000|2021-08-18 17:15:00|60.44|58.44|60.78|58.78|60.99|58.99|60.3|58.3|0
1629307200000|2021-08-18 17:20:00|60.71|58.71|61.13|59.13|61.13|59.13|60.71|58.71|0
1629307500000|2021-08-18 17:25:00|61.26|59.26|61.12|59.12|61.61|59.61|61.05|59.05|0
1629307800000|2021-08-18 17:30:00|61.19|59.19|60.91|58.91|61.19|59.19|60.63|58.63|0
1629308100000|2021-08-18 17:35:00|60.98|58.98|60.77|58.77|61.05|59.05|60.7|58.7|0
1629308400000|2021-08-18 17:40:00|60.74|58.74|60.59|58.59|60.91|58.91|60.56|58.56|0
1629308700000|2021-08-18 17:45:00|60.56|58.56|60.49|58.49|60.56|58.56|60.28|58.28|0
1629309000000|2021-08-18 17:50:00|60.45|58.45|60.14|58.14|60.49|58.49|60.07|58.07|0
1629309300000|2021-08-18 17:55:00|60.07|58.07|60.34|58.34|60.34|58.34|60|58|0
1629309600000|2021-08-18 18:00:00|60.27|58.27|58.24|56.24|60.48|58.48|58.1|56.1|0
1629309900000|2021-08-18 18:05:00|58.1|56.1|59.24|57.24|59.51|57.51|58.04|56.04|0
1629310200000|2021-08-18 18:10:00|59.18|57.18|62.49|60.49|63.13|61.13|58.84|56.84|0
1629310500000|2021-08-18 18:15:00|62.7|60.7|63.27|61.27|64.78|62.78|60.88|58.88|0
1629310800000|2021-08-18 18:20:00|63.13|61.13|61.78|59.78|63.84|61.84|61.78|59.78|0
1629311100000|2021-08-18 18:25:00|61.75|59.75|60.52|58.52|62.06|60.06|60.39|58.39|0
1629311400000|2021-08-18 18:30:00|60.45|58.45|60.67|58.67|61.36|59.36|59.63|57.63|0
1629311700000|2021-08-18 18:35:00|60.6|58.6|60.52|58.52|61.49|59.49|60.04|58.04|0
1629312000000|2021-08-18 18:40:00|60.59|58.59|61.28|59.28|61.42|59.42|60.38|58.38|0
1629312300000|2021-08-18 18:45:00|61.21|59.21|61.73|59.73|62.61|60.61|61|59|0
1629312600000|2021-08-18 18:50:00|61.8|59.8|62.15|60.15|62.36|60.36|61.45|59.45|0
1629312900000|2021-08-18 18:55:00|62.08|60.08|61.3|59.3|62.22|60.22|61.02|59.02|0
1629313200000|2021-08-18 19:00:00|61.37|59.37|62.49|60.49|62.78|60.78|61.37|59.37|0
1629313500000|2021-08-18 19:05:00|62.35|60.35|62.85|60.85|62.92|60.92|62.07|60.07|0
1629313800000|2021-08-18 19:10:00|62.99|60.99|62.52|60.52|63.2|61.2|62.14|60.14|0
1629314100000|2021-08-18 19:15:00|62.49|60.49|62.2|60.2|62.91|60.91|62.06|60.06|0
1629314400000|2021-08-18 19:20:00|62.13|60.13|63.41|61.41|63.41|61.41|62.13|60.13|0
1629314700000|2021-08-18 19:25:00|63.33|61.33|65.07|63.07|65.07|63.07|63.19|61.19|0
1629315000000|2021-08-18 19:30:00|65.14|63.14|66.99|64.99|67.21|65.21|65.07|63.07|0
1629315300000|2021-08-18 19:35:00|66.91|64.91|66.68|64.68|67.51|65.51|66.46|64.46|0
1629315600000|2021-08-18 19:40:00|66.61|64.61|67.7|65.7|69.81|67.81|66.54|64.54|0
1629315900000|2021-08-18 19:45:00|67.48|65.48|71.26|69.26|71.34|69.34|67.26|65.26|0
1629316200000|2021-08-18 19:50:00|71.8|69.8|73.45|71.45|74|72|69.66|67.66|0
1629316500000|2021-08-18 19:55:00|73.52|71.52|75.82|73.82|76.79|74.79|73.52|71.52|0
1629316800000|2021-08-18 20:00:00|75.66|73.66|78.21|76.21|78.29|76.29|75.26|73.26|0
1629317100000|2021-08-18 20:05:00|78.37|76.37|77.84|75.84|78.37|76.37|77.15|75.15|0
1629317400000|2021-08-18 20:10:00|77.96|75.96|77.47|75.47|78.61|76.61|77.47|75.47|0
1629317700000|2021-08-18 20:15:00|77.83|75.43|78.31|75.91|78.56|76.16|77.67|75.27|0
1629318000000|2021-08-18 20:20:00|78.23|75.83|79.04|76.64|79.29|76.89|78.23|75.83|0
1629318300000|2021-08-18 20:25:00|79.01|76.61|78.88|76.48|79.04|76.64|78.55|76.15|0
1629318600000|2021-08-18 20:30:00|79.04|76.64|79.86|77.46|79.86|77.46|78.55|76.15|0
1629318900000|2021-08-18 20:35:00|79.78|77.38|80.27|77.87|81.78|79.38|79.61|77.21|0
1629319200000|2021-08-18 20:40:00|80.35|77.95|79.77|77.37|80.35|77.95|79.44|77.04|0
1629319500000|2021-08-18 20:45:00|80.1|77.7|81.1|78.7|81.18|78.78|79.85|77.45|0
1629319800000|2021-08-18 20:50:00|81.01|78.61|79.76|77.36|81.1|78.7|79.76|77.36|0
1629320100000|2021-08-18 20:55:00|79.93|77.53|79.64|77.24|79.93|77.53|79.02|76.62|0
1629320400000|2021-08-18 21:00:00|79.39|76.99|79.14|76.74|79.42|77.02|79.13|76.73|0
1629320700000|2021-08-18 21:05:00|79.15|76.75|78.93|76.53|79.19|76.79|78.93|76.53|0
1629321000000|2021-08-18 21:10:00|78.95|76.55|78.75|76.35|78.95|76.55|78.75|76.35|0
1629321300000|2021-08-18 21:15:00|78.73|76.33|78.73|76.33|78.75|76.35|78.67|76.27|0
1629321600000|2021-08-18 21:20:00|78.74|76.34|78.82|76.42|79.06|76.66|78.71|76.31|0
1629321900000|2021-08-18 21:25:00|78.8|76.4|79.01|76.61|79.11|76.71|78.8|76.4|0
1629322200000|2021-08-18 21:30:00|79.04|76.64|79.18|76.78|79.21|76.81|78.92|76.52|0
1629322500000|2021-08-18 21:35:00|79.17|76.77|79.15|76.75|79.23|76.83|79.14|76.74|0
1629322800000|2021-08-18 21:40:00|79.14|76.74|79.13|76.73|79.15|76.75|79.13|76.73|0
1629323100000|2021-08-18 21:45:00|79.12|76.72|79.11|76.71|79.17|76.77|79.07|76.67|0
1629323400000|2021-08-18 21:50:00|79.09|76.69|79.07|76.67|79.13|76.73|79.07|76.67|0
1629323700000|2021-08-18 21:55:00|79.1|76.7|79.08|76.68|79.14|76.74|78.98|76.58|0
1629324000000|2021-08-18 22:00:00|79.1|76.7|78.56|76.16|79.26|76.86|78.15|75.75|0
1629324300000|2021-08-18 22:05:00|78.64|76.24|78.72|76.32|78.72|76.32|78.23|75.83|0
1629324600000|2021-08-18 22:10:00|78.64|76.24|77.7|75.3|78.88|76.48|77.31|74.91|0
1629324900000|2021-08-18 22:15:00|77.62|75.22|77.29|74.89|77.7|75.3|77.21|74.81|0
1629325200000|2021-08-18 22:20:00|77.21|74.81|76.88|74.48|77.25|74.85|76.88|74.48|0
1629325500000|2021-08-18 22:25:00|76.96|74.56|77.04|74.64|77.12|74.72|76.92|74.52|0
1629325800000|2021-08-18 22:30:00|76.96|74.56|76.91|74.51|77.04|74.64|76.87|74.47|0
1629326100000|2021-08-18 22:35:00|76.95|74.55|76.95|74.55|77.11|74.71|76.87|74.47|0
1629326400000|2021-08-18 22:40:00|76.87|74.47|76.86|74.46|76.91|74.51|76.7|74.3|0
1629326700000|2021-08-18 22:45:00|76.94|74.54|77.02|74.62|77.18|74.78|76.86|74.46|0
1629327000000|2021-08-18 22:50:00|77.06|74.66|77.1|74.7|77.1|74.7|76.78|74.38|0
1629327300000|2021-08-18 22:55:00|77.02|74.62|76.77|74.37|77.1|74.7|76.77|74.37|0
1629327600000|2021-08-18 23:00:00|76.85|74.45|77.5|75.1|77.5|75.1|76.85|74.45|0
1629327900000|2021-08-18 23:05:00|77.42|75.02|76.85|74.45|77.5|75.1|76.85|74.45|0
1629328200000|2021-08-18 23:10:00|76.84|74.44|76.84|74.44|76.93|74.53|76.76|74.36|0
1629328500000|2021-08-18 23:15:00|76.88|74.48|77.08|74.68|77.08|74.68|76.76|74.36|0
1629328800000|2021-08-18 23:20:00|77.16|74.76|77.48|75.08|77.56|75.16|77.08|74.68|0
1629329100000|2021-08-18 23:25:00|77.52|75.12|77.72|75.32|77.89|75.49|77.4|75|0
1629329400000|2021-08-18 23:30:00|77.64|75.24|77.56|75.16|78.21|75.81|77.56|75.16|0
1629329700000|2021-08-18 23:35:00|77.47|75.07|77.88|75.48|77.88|75.48|77.39|74.99|0
1629330000000|2021-08-18 23:40:00|77.8|75.4|77.47|75.07|77.88|75.48|77.47|75.07|0
1629330300000|2021-08-18 23:45:00|77.39|74.99|77.3|74.9|77.46|75.06|77.14|74.74|0
1629330600000|2021-08-18 23:50:00|77.34|74.94|77.62|75.22|77.7|75.3|77.3|74.9|0
1629330900000|2021-08-18 23:55:00|77.54|75.14|77.54|75.14|77.7|75.3|77.46|75.06|0
1629331200000|2021-08-19 00:00:00|77.62|75.22|76.8|74.4|77.7|75.3|76.72|74.32|0
1629331500000|2021-08-19 00:05:00|76.72|74.32|75.92|73.52|76.97|74.57|75.92|73.52|0
1629331800000|2021-08-19 00:10:00|75.76|73.36|75.91|73.51|76.08|73.68|75.59|73.19|0
1629332100000|2021-08-19 00:15:00|75.83|73.43|76.31|73.91|76.39|73.99|75.83|73.43|0
1629332400000|2021-08-19 00:20:00|76.39|73.99|76.23|73.83|76.71|74.31|76.23|73.83|0
1629332700000|2021-08-19 00:25:00|76.31|73.91|76.38|73.98|76.39|73.99|76.14|73.74|0
1629333000000|2021-08-19 00:30:00|76.42|74.02|76.22|73.82|76.62|74.22|76.22|73.82|0
1629333300000|2021-08-19 00:35:00|76.14|73.74|76.05|73.65|76.22|73.82|75.89|73.49|0
1629333600000|2021-08-19 00:40:00|75.97|73.57|75.97|73.57|76.05|73.65|75.81|73.41|0
1629333900000|2021-08-19 00:45:00|75.93|73.53|75.85|73.45|76.01|73.61|75.81|73.41|0
1629334200000|2021-08-19 00:50:00|75.89|73.49|75.68|73.28|75.89|73.49|75.56|73.16|0
1629334500000|2021-08-19 00:55:00|75.72|73.32|76|73.6|76.2|73.8|75.64|73.24|0
1629334800000|2021-08-19 01:00:00|75.96|73.56|75.87|73.47|76.6|74.2|75.79|73.39|0
1629335100000|2021-08-19 01:05:00|75.79|73.39|75.63|73.23|75.87|73.47|75.23|72.83|0
1629335400000|2021-08-19 01:10:00|75.55|73.15|75.55|73.15|75.71|73.31|75.31|72.91|0
1629335700000|2021-08-19 01:15:00|75.47|73.07|75.51|73.11|75.55|73.15|75.31|72.91|0
1629336000000|2021-08-19 01:20:00|75.54|73.14|75.62|73.22|75.62|73.22|75.3|72.9|0
1629336300000|2021-08-19 01:25:00|75.54|73.14|75.54|73.14|75.86|73.46|75.46|73.06|0
1629336600000|2021-08-19 01:30:00|75.46|73.06|75.13|72.73|75.54|73.14|74.98|72.58|0
1629336900000|2021-08-19 01:35:00|75.06|72.66|75.21|72.81|75.37|72.97|74.98|72.58|0
1629337200000|2021-08-19 01:40:00|75.29|72.89|75.05|72.65|75.37|72.97|74.97|72.57|0
1629337500000|2021-08-19 01:45:00|75.13|72.73|75.28|72.88|75.36|72.96|75.12|72.72|0
1629337800000|2021-08-19 01:50:00|75.36|72.96|75.6|73.2|75.6|73.2|75.28|72.88|0
1629338100000|2021-08-19 01:55:00|75.68|73.28|76.72|74.32|76.8|74.4|75.68|73.28|0
1629338400000|2021-08-19 02:00:00|76.88|74.48|76.96|74.56|77.45|75.05|76.88|74.48|0
1629338700000|2021-08-19 02:05:00|76.88|74.48|76.79|74.39|76.96|74.56|76.55|74.15|0
1629339000000|2021-08-19 02:10:00|76.87|74.47|77.19|74.79|77.28|74.88|76.87|74.47|0
1629339300000|2021-08-19 02:15:00|77.27|74.87|77.84|75.44|78.33|75.93|77.19|74.79|0
1629339600000|2021-08-19 02:20:00|77.76|75.36|78.21|75.81|78.58|76.18|77.76|75.36|0
1629339900000|2021-08-19 02:25:00|78.16|75.76|78.32|75.92|78.57|76.17|77.92|75.52|0
1629340200000|2021-08-19 02:30:00|78.41|76.01|77.5|75.1|78.49|76.09|77.42|75.02|0
1629340500000|2021-08-19 02:35:00|77.75|75.35|77.54|75.14|77.75|75.35|77.42|75.02|0
1629340800000|2021-08-19 02:40:00|77.58|75.18|77.5|75.1|77.58|75.18|77.25|74.85|0
1629341100000|2021-08-19 02:45:00|77.58|75.18|76.52|74.12|77.66|75.26|76.44|74.04|0
1629341400000|2021-08-19 02:50:00|76.44|74.04|76.76|74.36|76.92|74.52|76.44|74.04|0
1629341700000|2021-08-19 02:55:00|76.68|74.28|77.16|74.76|77.24|74.84|76.6|74.2|0
1629342000000|2021-08-19 03:00:00|77|74.6|76.91|74.51|77|74.6|76.59|74.19|0
1629342300000|2021-08-19 03:05:00|76.99|74.59|77.19|74.79|77.23|74.83|76.67|74.27|0
1629342600000|2021-08-19 03:10:00|77.15|74.75|77.15|74.75|77.64|75.24|77.15|74.75|0
1629342900000|2021-08-19 03:15:00|77.23|74.83|77.06|74.66|77.47|75.07|77.06|74.66|0
1629343200000|2021-08-19 03:20:00|76.98|74.58|76.41|74.01|76.98|74.58|76.25|73.85|0
1629343500000|2021-08-19 03:25:00|76.49|74.09|76.81|74.41|77.14|74.74|76.41|74.01|0
1629343800000|2021-08-19 03:30:00|76.89|74.49|77.05|74.65|77.3|74.9|76.89|74.49|0
1629344100000|2021-08-19 03:35:00|77.13|74.73|77.5|75.1|77.54|75.14|77.13|74.73|0
1629344400000|2021-08-19 03:40:00|77.45|75.05|77.37|74.97|77.54|75.14|77.25|74.85|0
1629344700000|2021-08-19 03:45:00|77.45|75.05|77.53|75.13|77.7|75.3|77.2|74.8|0
1629345000000|2021-08-19 03:50:00|77.61|75.21|77.12|74.72|77.69|75.29|77.12|74.72|0
1629345300000|2021-08-19 03:55:00|77.2|74.8|77.32|74.92|77.36|74.96|77.12|74.72|0
1629345600000|2021-08-19 04:00:00|77.28|74.88|77.19|74.79|77.44|75.04|77.03|74.63|0
1629345900000|2021-08-19 04:05:00|77.15|74.75|77.43|75.03|77.48|75.08|77.11|74.71|0
1629346200000|2021-08-19 04:10:00|77.35|74.95|77.51|75.11|77.51|75.11|77.35|74.95|0
1629346500000|2021-08-19 04:15:00|77.43|75.03|77.83|75.43|78|75.6|77.43|75.03|0
1629346800000|2021-08-19 04:20:00|77.75|75.35|77.63|75.23|77.83|75.43|77.5|75.1|0
1629347100000|2021-08-19 04:25:00|77.58|75.18|77.74|75.34|77.74|75.34|77.42|75.02|0
1629347400000|2021-08-19 04:30:00|77.66|75.26|77.66|75.26|77.7|75.3|77.41|75.01|0
1629347700000|2021-08-19 04:35:00|77.74|75.34|77.65|75.25|77.9|75.5|77.57|75.17|0
1629348000000|2021-08-19 04:40:00|77.7|75.3|77.32|74.92|77.74|75.34|77.24|74.84|0
1629348300000|2021-08-19 04:45:00|77.29|74.89|77.32|74.92|77.41|75.01|77.24|74.84|0
1629348600000|2021-08-19 04:50:00|77.4|75|77.81|75.41|77.81|75.41|77.32|74.92|0
1629348900000|2021-08-19 04:55:00|77.72|75.32|77.72|75.32|77.89|75.49|77.64|75.24|0
1629349200000|2021-08-19 05:00:00|77.64|75.24|77.88|75.48|79.03|76.63|77.64|75.24|0
1629349500000|2021-08-19 05:05:00|77.72|75.32|77.96|75.56|78.29|75.89|77.63|75.23|0
1629349800000|2021-08-19 05:10:00|78|75.6|78|75.6|78.37|75.97|78|75.6|0
1629350100000|2021-08-19 05:15:00|77.96|75.56|78.36|75.96|78.44|76.04|77.71|75.31|0
1629350400000|2021-08-19 05:20:00|78.28|75.88|78.03|75.63|78.69|76.29|77.78|75.38|0
1629350700000|2021-08-19 05:25:00|77.95|75.55|78.6|76.2|78.6|76.2|77.87|75.47|0
1629351000000|2021-08-19 05:30:00|78.52|76.12|77.98|75.58|78.6|76.2|77.86|75.46|0
1629351300000|2021-08-19 05:35:00|78.02|75.62|78.06|75.66|78.1|75.7|77.53|75.13|0
1629351600000|2021-08-19 05:40:00|78.02|75.62|79.08|76.68|79.17|76.77|77.85|75.45|0
1629351900000|2021-08-19 05:45:00|79.05|76.65|79.25|76.85|79.5|77.1|78.92|76.52|0
1629352200000|2021-08-19 05:50:00|79.16|76.76|79.82|77.42|79.91|77.51|79.16|76.76|0
1629352500000|2021-08-19 05:55:00|79.91|77.51|80.41|78.01|80.41|78.01|79.87|77.47|0
1629352800000|2021-08-19 06:00:00|80.49|78.09|82.35|79.95|82.35|79.95|79.74|77.34|0
1629353100000|2021-08-19 06:05:00|82.43|80.03|82.17|79.77|82.6|80.2|81.67|79.27|0
1629353400000|2021-08-19 06:10:00|82.34|79.94|82.43|80.03|83.29|80.89|82|79.6|0
1629353700000|2021-08-19 06:15:00|82.51|80.11|82.59|80.19|83.84|81.44|82.51|80.11|0
1629354000000|2021-08-19 06:20:00|82.55|80.15|84.26|81.86|84.35|81.95|82.55|80.15|0
1629354300000|2021-08-19 06:25:00|84.35|81.95|85.3|82.9|85.48|83.08|84.22|81.82|0
1629354600000|2021-08-19 06:30:00|85.39|82.99|83.99|81.59|85.47|83.07|83.82|81.42|0
1629354900000|2021-08-19 06:35:00|84.17|81.77|84.42|82.02|84.77|82.37|84.08|81.68|0
1629355200000|2021-08-19 06:40:00|84.51|82.11|84.42|82.02|85.2|82.8|84.33|81.93|0
1629355500000|2021-08-19 06:45:00|84.5|82.1|85.2|82.8|85.37|82.97|84.5|82.1|0
1629355800000|2021-08-19 06:50:00|85.11|82.71|84.93|82.53|85.28|82.88|84.33|81.93|0
1629356100000|2021-08-19 06:55:00|84.98|82.58|87.26|84.86|87.79|85.39|84.93|82.53|0
1629356400000|2021-08-19 07:00:00|87.3|84.9|88.01|85.61|88.28|85.88|86.72|84.32|0
1629356700000|2021-08-19 07:05:00|87.63|85.63|93.29|91.29|93.38|91.38|82.37|80.37|0
1629357000000|2021-08-19 07:10:00|93.2|91.2|91.32|89.32|93.57|91.57|91.15|89.15|0
1629357300000|2021-08-19 07:15:00|91.14|89.14|90.96|88.96|92.48|90.48|90.96|88.96|0
1629357600000|2021-08-19 07:20:00|91.14|89.14|89.58|87.58|91.63|89.63|89.5|87.5|0
1629357900000|2021-08-19 07:25:00|89.5|87.5|89.93|87.93|91.18|89.18|89.32|87.32|0
1629358200000|2021-08-19 07:30:00|90.11|88.11|91.81|89.81|91.99|89.99|90.11|88.11|0
1629358500000|2021-08-19 07:35:00|91.85|89.85|91.35|89.35|92.34|90.34|91.35|89.35|0
1629358800000|2021-08-19 07:40:00|91.44|89.44|91.66|89.66|92.66|90.66|91.44|89.44|0
1629359100000|2021-08-19 07:45:00|91.71|89.71|90.54|88.54|92.07|90.07|90.14|88.14|0
1629359400000|2021-08-19 07:50:00|90.45|88.45|92.42|90.42|92.6|90.6|90.27|88.27|0
1629359700000|2021-08-19 07:55:00|92.33|90.33|91.92|89.92|92.69|90.69|91.88|89.88|0
1629360000000|2021-08-19 08:00:00|91.88|89.88|93.69|91.69|93.87|91.87|91.88|89.88|0
1629360300000|2021-08-19 08:05:00|93.78|91.78|93.13|91.13|94.23|92.23|93.04|91.04|0
1629360600000|2021-08-19 08:10:00|93.04|91.04|93.22|91.22|93.5|91.5|92.59|90.59|0
1629360900000|2021-08-19 08:15:00|93.31|91.31|96.18|94.18|96.74|94.74|93.31|91.31|0
1629361200000|2021-08-19 08:20:00|96.09|94.09|96.82|94.82|97.1|95.1|96.09|94.09|0
1629361500000|2021-08-19 08:25:00|96.91|94.91|97.24|95.24|98.12|96.12|96.82|94.82|0
1629361800000|2021-08-19 08:30:00|97.1|95.1|97.37|95.37|97.65|95.65|97.1|95.1|0
1629362100000|2021-08-19 08:35:00|97.33|95.33|96.63|94.63|98.02|96.02|96.63|94.63|0
1629362400000|2021-08-19 08:40:00|96.53|94.53|94.74|92.74|97.09|95.09|94.65|92.65|0
1629362700000|2021-08-19 08:45:00|94.83|92.83|96.72|94.72|96.77|94.77|94.56|92.56|0
1629363000000|2021-08-19 08:50:00|96.77|94.77|96.58|94.58|97.04|95.04|95.84|93.84|0
1629363300000|2021-08-19 08:55:00|96.76|94.76|95.83|93.83|96.85|94.85|95.83|93.83|0
1629363600000|2021-08-19 09:00:00|95.74|93.74|96.94|94.94|97.31|95.31|95.74|93.74|0
1629363900000|2021-08-19 09:05:00|97.03|95.03|97.87|95.87|98.15|96.15|96.94|94.94|0
1629364200000|2021-08-19 09:10:00|97.82|95.82|99.81|97.81|99.91|97.91|97.12|95.12|0
1629364500000|2021-08-19 09:15:00|99.91|97.91|98.74|96.74|100.85|98.85|98.74|96.74|0
1629364800000|2021-08-19 09:20:00|98.59|96.59|98.4|96.4|99.43|97.43|98.22|96.22|0
1629365100000|2021-08-19 09:25:00|98.31|96.31|98.03|96.03|98.78|96.78|97.47|95.47|0
1629365400000|2021-08-19 09:30:00|98.08|96.08|95.91|93.91|98.4|96.4|95.91|93.91|0
1629365700000|2021-08-19 09:35:00|95.82|93.82|92.33|90.33|96.4|94.4|92.24|90.24|0
1629366000000|2021-08-19 09:40:00|92.42|90.42|91.69|89.69|92.69|90.69|91.6|89.6|0
1629366300000|2021-08-19 09:45:00|91.6|89.6|91.06|89.06|91.96|89.96|90.8|88.8|0
1629366600000|2021-08-19 09:50:00|90.97|88.97|90.07|88.07|91.15|89.15|90.02|88.02|0
1629366900000|2021-08-19 09:55:00|90.11|88.11|90.11|88.11|90.15|88.15|89.09|87.09|0
1629367200000|2021-08-19 10:00:00|89.35|87.35|89.7|87.7|90.24|88.24|89.26|87.26|0
1629367500000|2021-08-19 10:05:00|89.79|87.79|89.61|87.61|89.97|87.97|88.21|86.21|0
1629367800000|2021-08-19 10:10:00|89.7|87.7|90.14|88.14|90.14|88.14|88.99|86.99|0
1629368100000|2021-08-19 10:15:00|90.05|88.05|90.49|88.49|90.85|88.85|89.61|87.61|0
1629368400000|2021-08-19 10:20:00|90.31|88.31|88.89|86.89|91.02|89.02|88.81|86.81|0
1629368700000|2021-08-19 10:25:00|88.98|86.98|89.95|87.95|90.66|88.66|88.94|86.94|0
1629369000000|2021-08-19 10:30:00|89.86|87.86|90.12|88.12|90.48|88.48|89.42|87.42|0
1629369300000|2021-08-19 10:35:00|90.03|88.03|91.69|89.69|91.69|89.69|89.86|87.86|0
1629369600000|2021-08-19 10:40:00|91.65|89.65|93.58|91.58|93.67|91.67|91.51|89.51|0
1629369900000|2021-08-19 10:45:00|93.49|91.49|93.22|91.22|93.77|91.77|92.58|90.58|0
1629370200000|2021-08-19 10:50:00|93.27|91.27|93.54|91.54|94.22|92.22|93.04|91.04|0
1629370500000|2021-08-19 10:55:00|93.58|91.58|94.12|92.12|94.39|92.39|93.31|91.31|0
1629370800000|2021-08-19 11:00:00|93.85|91.85|93.57|91.57|94.12|92.12|93.48|91.48|0
1629371100000|2021-08-19 11:05:00|93.48|91.48|94.66|92.66|95.3|93.3|93.21|91.21|0
1629371400000|2021-08-19 11:10:00|94.93|92.93|95.03|93.03|95.9|93.9|94.66|92.66|0
1629371700000|2021-08-19 11:15:00|94.94|92.94|95.48|93.48|95.85|93.85|94.57|92.57|0
1629372000000|2021-08-19 11:20:00|95.57|93.57|95.8|93.8|97.04|95.04|95.3|93.3|0
1629372300000|2021-08-19 11:25:00|95.84|93.84|94.93|92.93|96.03|94.03|94.93|92.93|0
1629372600000|2021-08-19 11:30:00|95.02|93.02|93.82|91.82|95.29|93.29|93.64|91.64|0
1629372900000|2021-08-19 11:35:00|93.73|91.73|93.36|91.36|94.09|92.09|92.91|90.91|0
1629373200000|2021-08-19 11:40:00|93.27|91.27|93.65|91.65|93.81|91.81|92.97|90.97|0
1629373500000|2021-08-19 11:45:00|93.6|91.6|93.6|91.6|93.69|91.69|92.88|90.88|0
1629373800000|2021-08-19 11:50:00|93.69|91.69|96.3|94.3|96.45|94.45|93.6|91.6|0
1629374100000|2021-08-19 11:55:00|96.39|94.39|96.44|94.44|96.67|94.67|95.84|93.84|0
1629374400000|2021-08-19 12:00:00|96.2|94.2|97.22|95.22|97.87|95.87|96.07|94.07|0
1629374700000|2021-08-19 12:05:00|97.12|95.12|95.73|93.73|97.22|95.22|95.73|93.73|0
1629375000000|2021-08-19 12:10:00|95.64|93.64|95.73|93.73|95.91|93.91|95.09|93.09|0
1629375300000|2021-08-19 12:15:00|95.64|93.64|95.36|93.36|95.73|93.73|95.27|93.27|0
1629375600000|2021-08-19 12:20:00|95.18|93.18|93.99|91.99|95.18|93.18|93.9|91.9|0
1629375900000|2021-08-19 12:25:00|93.9|91.9|93.57|91.57|93.9|91.9|92.71|90.71|0
1629376200000|2021-08-19 12:30:00|93.48|91.48|94.22|92.22|94.31|92.31|93.04|91.04|0
1629376500000|2021-08-19 12:35:00|94.12|92.12|92.94|90.94|94.22|92.22|92.94|90.94|0
1629376800000|2021-08-19 12:40:00|92.85|90.85|92.85|90.85|93.21|91.21|92.4|90.4|0
1629377100000|2021-08-19 12:45:00|92.67|90.67|93.93|91.93|94.02|92.02|92.67|90.67|0
1629377400000|2021-08-19 12:50:00|94.02|92.02|94.75|92.75|94.93|92.93|93.93|91.93|0
1629377700000|2021-08-19 12:55:00|94.84|92.84|95.39|93.39|95.39|93.39|94.2|92.2|0
1629378000000|2021-08-19 13:00:00|95.3|93.3|94.1|92.1|95.3|93.3|93.46|91.46|0
1629378300000|2021-08-19 13:05:00|94.01|92.01|93.01|91.01|94.19|92.19|92.38|90.38|0
1629378600000|2021-08-19 13:10:00|92.92|90.92|90.41|88.41|92.92|90.92|90.41|88.41|0
1629378900000|2021-08-19 13:15:00|90.23|88.23|90.4|88.4|90.58|88.58|89.88|87.88|0
1629379200000|2021-08-19 13:20:00|90.49|88.49|91.29|89.29|91.38|89.38|90.49|88.49|0
1629379500000|2021-08-19 13:25:00|91.38|89.38|91.91|89.91|91.91|89.91|91.02|89.02|0
1629379800000|2021-08-19 13:30:00|91.73|89.73|85.79|83.79|92.09|90.09|85.79|83.79|0
1629380100000|2021-08-19 13:35:00|85.88|83.88|87.33|85.33|88.46|86.46|85.2|83.2|0
1629380400000|2021-08-19 13:40:00|87.24|85.24|86.47|84.47|89.07|87.07|85.78|83.78|0
1629380700000|2021-08-19 13:45:00|86.12|84.12|85.04|83.04|88.36|86.36|81.39|79.39|0
1629381000000|2021-08-19 13:50:00|84.96|82.96|82.02|80.02|84.96|82.96|81.85|79.85|0
1629381300000|2021-08-19 13:55:00|81.85|79.85|81.79|79.79|84.73|82.73|81.05|79.05|0
1629381600000|2021-08-19 14:00:00|82.04|80.04|79.65|77.65|82.37|80.37|79.09|77.09|0
1629381900000|2021-08-19 14:05:00|79.57|77.57|79.81|77.81|80.3|78.3|79.16|77.16|0
1629382200000|2021-08-19 14:10:00|79.89|77.89|79.48|77.48|80.71|78.71|79.08|77.08|0
1629382500000|2021-08-19 14:15:00|79.56|77.56|77.58|75.58|80.38|78.38|76.39|74.39|0
1629382800000|2021-08-19 14:20:00|77.66|75.66|79.2|77.2|79.28|77.28|76.94|74.94|0
1629383100000|2021-08-19 14:25:00|79.28|77.28|79.65|77.65|80.23|78.23|78.87|76.87|0
1629383400000|2021-08-19 14:30:00|79.74|77.74|82.34|80.34|82.59|80.59|79.41|77.41|0
1629383700000|2021-08-19 14:35:00|82.3|80.3|86.34|84.34|86.43|84.43|82.26|80.26|0
1629384000000|2021-08-19 14:40:00|86.09|84.09|86.68|84.68|87.11|85.11|85.57|83.57|0
1629384300000|2021-08-19 14:45:00|86.64|84.64|87.19|85.19|87.45|85.45|86.21|84.21|0
1629384600000|2021-08-19 14:50:00|87.28|85.28|84.36|82.36|87.45|85.45|84.2|82.2|0
1629384900000|2021-08-19 14:55:00|84.2|82.2|80.65|78.65|84.36|82.36|80.56|78.56|0
1629385200000|2021-08-19 15:00:00|80.48|78.48|80.97|78.97|82.36|80.36|80.32|78.32|0
1629385500000|2021-08-19 15:05:00|80.72|78.72|82.6|80.6|82.85|80.85|80.4|78.4|0
1629385800000|2021-08-19 15:10:00|82.52|80.52|81.86|79.86|82.6|80.6|81.37|79.37|0
1629386100000|2021-08-19 15:15:00|81.61|79.61|80.47|78.47|82.6|80.6|80.39|78.39|0
1629386400000|2021-08-19 15:20:00|80.35|78.35|80.46|78.46|81.36|79.36|80.3|78.3|0
1629386700000|2021-08-19 15:25:00|80.38|78.38|82.41|80.41|84.38|82.38|80.3|78.3|0
1629387000000|2021-08-19 15:30:00|82.32|80.32|79.76|77.76|82.32|80.32|78.87|76.87|0
1629387300000|2021-08-19 15:35:00|79.68|77.68|79.83|77.83|80.73|78.73|79.27|77.27|0
1629387600000|2021-08-19 15:40:00|79.75|77.75|77.5|75.5|80|78|77.34|75.34|0
1629387900000|2021-08-19 15:45:00|77.34|75.34|74.3|72.3|77.34|75.34|73.99|71.99|0
1629388200000|2021-08-19 15:50:00|74.15|72.15|74.53|72.53|74.53|72.53|73.84|71.84|0
1629388500000|2021-08-19 15:55:00|74.38|72.38|74.06|72.06|74.38|72.38|73.22|71.22|0
1629388800000|2021-08-19 16:00:00|73.98|71.98|73.6|71.6|73.98|71.98|72.91|70.91|0
1629389100000|2021-08-19 16:05:00|73.67|71.67|76.01|74.01|76.09|74.09|73.21|71.21|0
1629389400000|2021-08-19 16:10:00|76.09|74.09|75.3|73.3|76.09|74.09|74.52|72.52|0
1629389700000|2021-08-19 16:15:00|75.22|73.22|75.68|73.68|75.92|73.92|75.14|73.14|0
1629390000000|2021-08-19 16:20:00|75.76|73.76|76.15|74.15|76.39|74.39|74.98|72.98|0
1629390300000|2021-08-19 16:25:00|76.07|74.07|75.52|73.52|76.07|74.07|75.29|73.29|0
1629390600000|2021-08-19 16:30:00|75.44|73.44|74.81|72.81|75.91|73.91|74.81|72.81|0
1629390900000|2021-08-19 16:35:00|74.89|72.89|74.11|72.11|75.36|73.36|74.11|72.11|0
1629391200000|2021-08-19 16:40:00|74.19|72.19|74.49|72.49|74.49|72.49|73.72|71.72|0
1629391500000|2021-08-19 16:45:00|74.42|72.42|73.72|71.72|74.96|72.96|73.72|71.72|0
1629391800000|2021-08-19 16:50:00|73.64|71.64|73.1|71.1|73.95|71.95|73.02|71.02|0
1629392100000|2021-08-19 16:55:00|73.02|71.02|72.87|70.87|73.33|71.33|72.79|70.79|0
1629392400000|2021-08-19 17:00:00|72.79|70.79|74.8|72.8|74.8|72.8|72.79|70.79|0
1629392700000|2021-08-19 17:05:00|74.88|72.88|75.74|73.74|76.06|74.06|74.72|72.72|0
1629393000000|2021-08-19 17:10:00|75.66|73.66|75.1|73.1|75.66|73.66|74.64|72.64|0
1629393300000|2021-08-19 17:15:00|75.03|73.03|75.65|73.65|75.93|73.93|74.87|72.87|0
1629393600000|2021-08-19 17:20:00|75.49|73.49|75.57|73.57|75.89|73.89|74.78|72.78|0
1629393900000|2021-08-19 17:25:00|75.49|73.49|77.48|75.48|77.48|75.48|75.33|73.33|0
1629394200000|2021-08-19 17:30:00|77.32|75.32|77.39|75.39|78.04|76.04|77.07|75.07|0
1629394500000|2021-08-19 17:35:00|77.47|75.47|77.07|75.07|78.44|76.44|76.99|74.99|0
1629394800000|2021-08-19 17:40:00|76.99|74.99|76.35|74.35|77.23|75.23|75.48|73.48|0
1629395100000|2021-08-19 17:45:00|76.27|74.27|76.42|74.42|77.3|75.3|76.27|74.27|0
1629395400000|2021-08-19 17:50:00|76.5|74.5|77.22|75.22|77.22|75.22|76.02|74.02|0
1629395700000|2021-08-19 17:55:00|77.06|75.06|79.16|77.16|79.16|77.16|76.98|74.98|0
1629396000000|2021-08-19 18:00:00|79.07|77.07|80.14|78.14|80.22|78.22|77.85|75.85|0
1629396300000|2021-08-19 18:05:00|79.97|77.97|82.56|80.56|83.56|81.56|79.15|77.15|0
1629396600000|2021-08-19 18:10:00|82.6|80.6|82.64|80.64|83.3|81.3|81.65|79.65|0
1629396900000|2021-08-19 18:15:00|82.39|80.39|82.14|80.14|83.38|81.38|81.97|79.97|0
1629397200000|2021-08-19 18:20:00|82.47|80.47|81.39|79.39|83.04|81.04|81.39|79.39|0
1629397500000|2021-08-19 18:25:00|81.47|79.47|84.55|82.55|84.72|82.72|80.65|78.65|0
1629397800000|2021-08-19 18:30:00|84.8|82.8|83.79|81.79|86.85|84.85|83.79|81.79|0
1629398100000|2021-08-19 18:35:00|84.12|82.12|83.11|81.11|84.12|82.12|82.54|80.54|0
1629398400000|2021-08-19 18:40:00|83.36|81.36|83.03|81.03|84.62|82.62|82.69|80.69|0
1629398700000|2021-08-19 18:45:00|83.19|81.19|82.94|80.94|84.28|82.28|82.53|80.53|0
1629399000000|2021-08-19 18:50:00|83.02|81.02|80.06|78.06|84.7|82.7|80.06|78.06|0
1629399300000|2021-08-19 18:55:00|80.39|78.39|79.66|77.66|80.71|78.71|79.42|77.42|0
1629399600000|2021-08-19 19:00:00|79.57|77.57|77.5|75.5|79.66|77.66|77.42|75.42|0
1629399900000|2021-08-19 19:05:00|77.62|75.62|77.65|75.65|78.37|76.37|77.18|75.18|0
1629400200000|2021-08-19 19:10:00|77.57|75.57|78.6|76.6|78.6|76.6|77.18|75.18|0
1629400500000|2021-08-19 19:15:00|78.36|76.36|77.33|75.33|78.36|76.36|77.02|75.02|0
1629400800000|2021-08-19 19:20:00|77.09|75.09|76.69|74.69|77.72|75.72|76.62|74.62|0
1629401100000|2021-08-19 19:25:00|76.54|74.54|75.68|73.68|76.77|74.77|75.45|73.45|0
1629401400000|2021-08-19 19:30:00|75.75|73.75|75.44|73.44|76.85|74.85|75.29|73.29|0
1629401700000|2021-08-19 19:35:00|75.29|73.29|77.71|75.71|77.71|75.71|75.13|73.13|0
1629402000000|2021-08-19 19:40:00|77.63|75.63|78.58|76.58|79.7|77.7|77.47|75.47|0
1629402300000|2021-08-19 19:45:00|78.66|76.66|78.97|76.97|80.18|78.18|78.66|76.66|0
1629402600000|2021-08-19 19:50:00|79.05|77.05|79.82|77.82|80.18|78.18|77.78|75.78|0
1629402900000|2021-08-19 19:55:00|79.94|77.94|79.05|77.05|80.83|78.83|78.49|76.49|0
1629403200000|2021-08-19 20:00:00|78.73|76.73|78.4|76.4|78.73|76.73|78.09|76.09|0
1629403500000|2021-08-19 20:05:00|78.32|76.32|77.45|75.45|78.56|76.56|77.45|75.45|0
1629403800000|2021-08-19 20:10:00|77.37|75.37|78.16|76.16|78.16|76.16|77.13|75.13|0
1629404100000|2021-08-19 20:15:00|78.2|75.8|78.59|76.19|78.59|76.19|77.72|75.32|0
1629404400000|2021-08-19 20:20:00|78.51|76.11|78.47|76.07|80.41|78.01|78.47|76.07|0
1629404700000|2021-08-19 20:25:00|78.39|75.99|78.7|76.3|78.7|76.3|78.31|75.91|0
1629405000000|2021-08-19 20:30:00|78.78|76.38|78.78|76.38|78.94|76.54|78.54|76.14|0
1629405300000|2021-08-19 20:35:00|78.74|76.34|78.93|76.53|79.02|76.62|78.62|76.22|0
1629405600000|2021-08-19 20:40:00|78.85|76.45|78.85|76.45|79.01|76.61|78.69|76.29|0
1629405900000|2021-08-19 20:45:00|78.81|76.41|78.37|75.97|78.85|76.45|78.37|75.97|0
1629406200000|2021-08-19 20:50:00|78.33|75.93|78.44|76.04|78.45|76.05|78.33|75.93|0
1629406500000|2021-08-19 20:55:00|78.52|76.12|78.48|76.08|78.6|76.2|78.36|75.96|0
1629406800000|2021-08-19 21:00:00|78.42|76.02|78.49|76.09|78.53|76.13|78.42|76.02|0
1629407100000|2021-08-19 21:05:00|78.5|76.1|78.5|76.1|78.51|76.11|78.44|76.04|0
1629407400000|2021-08-19 21:10:00|78.46|76.06|78.43|76.03|78.46|76.06|78.36|75.96|0
1629407700000|2021-08-19 21:15:00|78.46|76.06|78.34|75.94|78.46|76.06|78.34|75.94|0
1629408000000|2021-08-19 21:20:00|78.33|75.93|78.33|75.93|78.33|75.93|78.33|75.93|0
1629408600000|2021-08-19 21:30:00|78.34|75.94|78.51|76.11|78.61|76.21|78.34|75.94|0
1629408900000|2021-08-19 21:35:00|78.52|76.12|78.59|76.19|78.74|76.34|78.52|76.12|0
1629409200000|2021-08-19 21:40:00|78.62|76.22|78.64|76.24|78.73|76.33|78.62|76.22|0
1629409500000|2021-08-19 21:45:00|78.63|76.23|78.65|76.25|78.73|76.33|78.57|76.17|0
1629409800000|2021-08-19 21:50:00|78.63|76.23|78.67|76.27|78.74|76.34|78.62|76.22|0
1629410100000|2021-08-19 21:55:00|78.78|76.38|78.67|76.27|78.8|76.4|78.57|76.17|0
1629410400000|2021-08-19 22:00:00|78.51|76.11|79.11|76.71|79.11|76.71|78.31|75.91|0
1629410700000|2021-08-19 22:05:00|79.03|76.63|78.94|76.54|79.07|76.67|78.94|76.54|0
1629411000000|2021-08-19 22:10:00|78.86|76.46|78.94|76.54|78.94|76.54|78.62|76.22|0
1629411300000|2021-08-19 22:15:00|78.86|76.46|79.02|76.62|79.42|77.02|78.86|76.46|0
1629411600000|2021-08-19 22:20:00|78.94|76.54|78.77|76.37|79.02|76.62|78.69|76.29|0
1629411900000|2021-08-19 22:25:00|78.69|76.29|78.53|76.13|78.77|76.37|78.37|75.97|0
1629412200000|2021-08-19 22:30:00|78.45|76.05|78.92|76.52|78.93|76.53|78.45|76.05|0
1629412500000|2021-08-19 22:35:00|79|76.6|79.16|76.76|79.24|76.84|79|76.6|0
1629412800000|2021-08-19 22:40:00|79.12|76.72|79.56|77.16|79.72|77.32|79.08|76.68|0
1629413100000|2021-08-19 22:45:00|79.64|77.24|79.39|76.99|79.64|77.24|79.39|76.99|0
1629413400000|2021-08-19 22:50:00|79.47|77.07|79.43|77.03|79.64|77.24|79.39|76.99|0
1629413700000|2021-08-19 22:55:00|79.47|77.07|79.63|77.23|79.71|77.31|79.39|76.99|0
1629414000000|2021-08-19 23:00:00|79.55|77.15|79.38|76.98|79.71|77.31|79.3|76.9|0
1629414300000|2021-08-19 23:05:00|79.3|76.9|79.54|77.14|79.7|77.3|79.3|76.9|0
1629414600000|2021-08-19 23:10:00|79.5|77.1|79.7|77.3|79.7|77.3|79.46|77.06|0
1629414900000|2021-08-19 23:15:00|79.62|77.22|79.69|77.29|79.78|77.38|79.45|77.05|0
1629415200000|2021-08-19 23:20:00|79.77|77.37|79.61|77.21|79.77|77.37|79.57|77.17|0
1629415500000|2021-08-19 23:25:00|79.57|77.17|79.52|77.12|79.61|77.21|79.2|76.8|0
1629415800000|2021-08-19 23:30:00|79.44|77.04|79.68|77.28|79.77|77.37|79.44|77.04|0
1629416100000|2021-08-19 23:35:00|79.76|77.36|79.76|77.36|79.84|77.44|79.6|77.2|0
1629416400000|2021-08-19 23:40:00|79.84|77.44|80.32|77.92|80.32|77.92|79.76|77.36|0
1629416700000|2021-08-19 23:45:00|80.24|77.84|80.72|78.32|80.81|78.41|80.16|77.76|0
1629417000000|2021-08-19 23:50:00|80.64|78.24|81.58|79.18|81.62|79.22|80.64|78.24|0
1629417300000|2021-08-19 23:55:00|81.54|79.14|81.12|78.72|81.7|79.3|80.88|78.48|0
1629417600000|2021-08-20 00:00:00|81.21|78.81|79.42|77.02|81.21|78.81|79.26|76.86|0
1629417900000|2021-08-20 00:05:00|79.34|76.94|79.49|77.09|79.5|77.1|79.01|76.61|0
1629418200000|2021-08-20 00:10:00|79.41|77.01|79.65|77.25|79.89|77.49|79.25|76.85|0
1629418500000|2021-08-20 00:15:00|79.57|77.17|80.29|77.89|80.78|78.38|79.57|77.17|0
1629418800000|2021-08-20 00:20:00|80.21|77.81|79.4|77|80.37|77.97|79.08|76.68|0
1629419100000|2021-08-20 00:25:00|79.32|76.92|79.07|76.67|79.64|77.24|79.07|76.67|0
1629419400000|2021-08-20 00:30:00|79.04|76.64|78.59|76.19|79.04|76.64|77.76|75.36|0
1629419700000|2021-08-20 00:35:00|78.67|76.27|78.27|75.87|78.75|76.35|78.15|75.75|0
1629420000000|2021-08-20 00:40:00|78.19|75.79|78.58|76.18|78.66|76.26|78.19|75.79|0
1629420300000|2021-08-20 00:45:00|78.5|76.1|77.7|75.3|78.5|76.1|77.67|75.27|0
1629420600000|2021-08-20 00:50:00|77.55|75.15|77.7|75.3|77.7|75.3|77.39|74.99|0
1629420900000|2021-08-20 00:55:00|77.66|75.26|78.21|75.81|78.41|76.01|77.62|75.22|0
1629421200000|2021-08-20 01:00:00|78.25|75.85|78.33|75.93|78.65|76.25|78.09|75.69|0
1629421500000|2021-08-20 01:05:00|78.29|75.89|78.96|76.56|78.96|76.56|77.69|75.29|0
1629421800000|2021-08-20 01:10:00|78.88|76.48|78.76|76.36|78.92|76.52|78.48|76.08|0
1629422100000|2021-08-20 01:15:00|78.8|76.4|79.68|77.28|80.33|77.93|78.64|76.24|0
1629422400000|2021-08-20 01:20:00|79.76|77.36|80|77.6|80.33|77.93|79.68|77.28|0
1629422700000|2021-08-20 01:25:00|80.08|77.68|79.35|76.95|80.08|77.68|79.07|76.67|0
1629423000000|2021-08-20 01:30:00|79.39|76.99|80.23|77.83|80.48|78.08|79.27|76.87|0
1629423300000|2021-08-20 01:35:00|80.15|77.75|81.7|79.3|81.87|79.47|80.07|77.67|0
1629423600000|2021-08-20 01:40:00|81.54|79.14|81.31|78.91|82.44|80.04|80.81|78.41|0
1629423900000|2021-08-20 01:45:00|81.39|78.99|81.47|79.07|81.56|79.16|80.89|78.49|0
1629424200000|2021-08-20 01:50:00|81.43|79.03|80.72|78.32|81.47|79.07|80.72|78.32|0
1629424500000|2021-08-20 01:55:00|80.8|78.4|80.55|78.15|81.13|78.73|80.51|78.11|0
1629424800000|2021-08-20 02:00:00|80.47|78.07|79.81|77.41|80.63|78.23|79.81|77.41|0
1629425100000|2021-08-20 02:05:00|79.73|77.33|79.73|77.33|79.77|77.37|79.32|76.92|0
1629425400000|2021-08-20 02:10:00|79.65|77.25|79.6|77.2|80.05|77.65|79.56|77.16|0
1629425700000|2021-08-20 02:15:00|79.52|77.12|79.47|77.07|79.72|77.32|79.23|76.83|0
1629426000000|2021-08-20 02:20:00|79.56|77.16|79.96|77.56|79.96|77.56|79.47|77.07|0
1629426300000|2021-08-20 02:25:00|80|77.6|79.47|77.07|80.04|77.64|79.3|76.9|0
1629426600000|2021-08-20 02:30:00|79.51|77.11|79.71|77.31|79.83|77.43|79.22|76.82|0
1629426900000|2021-08-20 02:35:00|79.79|77.39|79.95|77.55|79.95|77.55|79.54|77.14|0
1629427200000|2021-08-20 02:40:00|79.87|77.47|80.35|77.95|80.35|77.95|79.62|77.22|0
1629427500000|2021-08-20 02:45:00|80.44|78.04|80.1|77.7|80.52|78.12|80.1|77.7|0
1629427800000|2021-08-20 02:50:00|80.19|77.79|79.77|77.37|80.35|77.95|79.69|77.29|0
1629428100000|2021-08-20 02:55:00|79.69|77.29|79.89|77.49|80.1|77.7|79.53|77.13|0
1629428400000|2021-08-20 03:00:00|79.85|77.45|79.68|77.28|79.89|77.49|79.52|77.12|0
1629428700000|2021-08-20 03:05:00|79.77|77.37|79.35|76.95|79.85|77.45|79.19|76.79|0
1629429000000|2021-08-20 03:10:00|79.44|77.04|78.62|76.22|79.52|77.12|78.46|76.06|0
1629429300000|2021-08-20 03:15:00|78.66|76.26|78.54|76.14|78.86|76.46|78.34|75.94|0
1629429600000|2021-08-20 03:20:00|78.46|76.06|78.61|76.21|78.78|76.38|78.3|75.9|0
1629429900000|2021-08-20 03:25:00|78.45|76.05|79.18|76.78|79.18|76.78|78.45|76.05|0
1629430200000|2021-08-20 03:30:00|79.1|76.7|79.74|77.34|79.82|77.42|79.01|76.61|0
1629430500000|2021-08-20 03:35:00|79.66|77.26|80.31|77.91|80.31|77.91|79.5|77.1|0
1629430800000|2021-08-20 03:40:00|80.23|77.83|79.82|77.42|80.27|77.87|79.73|77.33|0
1629431100000|2021-08-20 03:45:00|79.9|77.5|79.57|77.17|80.14|77.74|79.4|77|0
1629431400000|2021-08-20 03:50:00|79.53|77.13|79.56|77.16|79.81|77.41|79.32|76.92|0
1629431700000|2021-08-20 03:55:00|79.48|77.08|78.91|76.51|79.56|77.16|78.91|76.51|0
1629432000000|2021-08-20 04:00:00|78.83|76.43|78.99|76.59|79.07|76.67|78.75|76.35|0
1629432300000|2021-08-20 04:05:00|78.91|76.51|78.98|76.58|79.23|76.83|78.9|76.5|0
1629432600000|2021-08-20 04:10:00|78.94|76.54|79.06|76.66|79.22|76.82|78.9|76.5|0
1629432900000|2021-08-20 04:15:00|78.98|76.58|78.73|76.33|79.06|76.66|78.57|76.17|0
1629433200000|2021-08-20 04:20:00|78.65|76.25|79.26|76.86|79.3|76.9|78.65|76.25|0
1629433500000|2021-08-20 04:25:00|79.21|76.81|79.21|76.81|79.54|77.14|79.18|76.78|0
1629433800000|2021-08-20 04:30:00|79.29|76.89|79.41|77.01|79.53|77.13|79.21|76.81|0
1629434100000|2021-08-20 04:35:00|79.37|76.97|79.45|77.05|79.53|77.13|79.21|76.81|0
1629434400000|2021-08-20 04:40:00|79.53|77.13|79.61|77.21|79.61|77.21|79.44|77.04|0
1629434700000|2021-08-20 04:45:00|79.57|77.17|79.44|77.04|79.85|77.45|79.32|76.92|0
1629435000000|2021-08-20 04:50:00|79.4|77|79.27|76.87|79.44|77.04|79.19|76.79|0
1629435300000|2021-08-20 04:55:00|79.35|76.95|79.15|76.75|79.35|76.95|79.11|76.71|0
1629435600000|2021-08-20 05:00:00|79.27|76.87|80.66|78.26|80.66|78.26|79.23|76.83|0
1629435900000|2021-08-20 05:05:00|80.74|78.34|79.96|77.56|81.48|79.08|79.83|77.43|0
1629436200000|2021-08-20 05:10:00|79.99|77.59|80.32|77.92|80.32|77.92|79.5|77.1|0
1629436500000|2021-08-20 05:15:00|80.4|78|81.1|78.7|81.14|78.74|80.4|78|0
1629436800000|2021-08-20 05:20:00|81.14|78.74|80.89|78.49|81.22|78.82|80.8|78.4|0
1629437100000|2021-08-20 05:25:00|80.97|78.57|81.79|79.39|82.05|79.65|80.97|78.57|0
1629437400000|2021-08-20 05:30:00|81.71|79.31|81.29|78.89|81.79|79.39|80.96|78.56|0
1629437700000|2021-08-20 05:35:00|81.25|78.85|80.75|78.35|81.62|79.22|80.63|78.23|0
1629438000000|2021-08-20 05:40:00|80.79|78.39|81.78|79.38|81.95|79.55|80.63|78.23|0
1629438300000|2021-08-20 05:45:00|81.87|79.47|81.28|78.88|81.87|79.47|80.91|78.51|0
1629438600000|2021-08-20 05:50:00|81.03|78.63|80.29|77.89|81.12|78.72|80.12|77.72|0
1629438900000|2021-08-20 05:55:00|80.21|77.81|80.04|77.64|80.29|77.89|79.71|77.31|0
1629439200000|2021-08-20 06:00:00|80.12|77.72|80.12|77.72|81.11|78.71|79.87|77.47|0
1629439500000|2021-08-20 06:05:00|80.2|77.8|79.95|77.55|80.77|78.37|79.91|77.51|0
1629439800000|2021-08-20 06:10:00|79.99|77.59|79.37|76.97|80.19|77.79|79.37|76.97|0
1629440100000|2021-08-20 06:15:00|79.29|76.89|79.61|77.21|79.94|77.54|79.05|76.65|0
1629440400000|2021-08-20 06:20:00|79.69|77.29|80.18|77.78|80.35|77.95|79.69|77.29|0
1629440700000|2021-08-20 06:25:00|80.26|77.86|79.28|76.88|80.26|77.86|79.28|76.88|0
1629441000000|2021-08-20 06:30:00|79.36|76.96|80.42|78.02|80.5|78.1|79.28|76.88|0
1629441300000|2021-08-20 06:35:00|80.38|77.98|80.17|77.77|80.83|78.43|80.01|77.61|0
1629441600000|2021-08-20 06:40:00|80.09|77.69|80.54|78.14|80.58|78.18|80.09|77.69|0
1629441900000|2021-08-20 06:45:00|80.58|78.18|81.61|79.21|81.61|79.21|80.41|78.01|0
1629442200000|2021-08-20 06:50:00|81.57|79.17|80.82|78.42|81.73|79.33|80.57|78.17|0
1629442500000|2021-08-20 06:55:00|80.65|78.25|80.65|78.25|80.9|78.5|80.32|77.92|0
1629442800000|2021-08-20 07:00:00|80.73|78.33|83.75|81.35|84.92|82.52|80.65|78.25|0
1629443100000|2021-08-20 07:05:00|83.59|81.59|84.05|82.05|85.06|83.06|83.47|81.47|0
1629443400000|2021-08-20 07:10:00|84.13|82.13|83.71|81.71|84.88|82.88|83.54|81.54|0
1629443700000|2021-08-20 07:15:00|83.96|81.96|84.71|82.71|84.79|82.79|83.46|81.46|0
1629444000000|2021-08-20 07:20:00|84.88|82.88|86.31|84.31|86.4|84.4|84.71|82.71|0
1629444300000|2021-08-20 07:25:00|86.4|84.4|90.31|88.31|90.4|88.4|85.5|83.5|0
1629444600000|2021-08-20 07:30:00|90.23|88.23|90.24|88.24|91.21|89.21|89.72|87.72|0
1629444900000|2021-08-20 07:35:00|90.38|88.38|90.5|88.5|91.38|89.38|90.33|88.33|0
1629445200000|2021-08-20 07:40:00|90.42|88.42|90.24|88.24|91.2|89.2|90.24|88.24|0
1629445500000|2021-08-20 07:45:00|90.28|88.28|90.58|88.58|91.02|89.02|90.28|88.28|0
1629445800000|2021-08-20 07:50:00|90.54|88.54|90.14|88.14|90.93|88.93|89.45|87.45|0
1629446100000|2021-08-20 07:55:00|90.23|88.23|89.44|87.44|90.4|88.4|89.09|87.09|0
1629446400000|2021-08-20 08:00:00|89.27|87.27|87.54|85.54|89.27|87.27|87.2|85.2|0
1629446700000|2021-08-20 08:05:00|87.28|85.28|88.22|86.22|88.22|86.22|87.11|85.11|0
1629447000000|2021-08-20 08:10:00|88.18|86.18|88.39|86.39|88.65|86.65|87.88|85.88|0
1629447300000|2021-08-20 08:15:00|88.43|86.43|88.3|86.3|88.47|86.47|87.87|85.87|0
1629447600000|2021-08-20 08:20:00|88.34|86.34|90.38|88.38|90.55|88.55|88.21|86.21|0
1629447900000|2021-08-20 08:25:00|90.29|88.29|89.24|87.24|90.55|88.55|88.9|86.9|0
1629448200000|2021-08-20 08:30:00|89.29|87.29|89.15|87.15|89.76|87.76|88.98|86.98|0
1629448500000|2021-08-20 08:35:00|89.06|87.06|88.97|86.97|89.32|87.32|88.63|86.63|0
1629448800000|2021-08-20 08:40:00|88.89|86.89|88.11|86.11|89.06|87.06|87.68|85.68|0
1629449100000|2021-08-20 08:45:00|88.28|86.28|87.93|85.93|88.54|86.54|87.5|85.5|0
1629449400000|2021-08-20 08:50:00|87.85|85.85|87.58|85.58|88.02|86.02|87.41|85.41|0
1629449700000|2021-08-20 08:55:00|87.67|85.67|88.01|86.01|88.1|86.1|87.37|85.37|0
1629450000000|2021-08-20 09:00:00|88.18|86.18|87.49|85.49|88.27|86.27|87.49|85.49|0
1629450300000|2021-08-20 09:05:00|87.45|85.45|87.7|85.7|88|86|87.4|85.4|0
1629450600000|2021-08-20 09:10:00|87.74|85.74|88.69|86.69|89.12|87.12|87.57|85.57|0
1629450900000|2021-08-20 09:15:00|88.77|86.77|88.08|86.08|88.99|86.99|87.99|85.99|0
1629451200000|2021-08-20 09:20:00|87.91|85.91|87.13|85.13|88.16|86.16|87.01|85.01|0
1629451500000|2021-08-20 09:25:00|87.22|85.22|86.45|84.45|87.22|85.22|86.28|84.28|0
1629451800000|2021-08-20 09:30:00|86.53|84.53|86.36|84.36|87.55|85.55|86.36|84.36|0
1629452100000|2021-08-20 09:35:00|86.41|84.41|85.51|83.51|86.41|84.41|85.51|83.51|0
1629452400000|2021-08-20 09:40:00|85.43|83.43|83.39|81.39|86.9|84.9|83.14|81.14|0
1629452700000|2021-08-20 09:45:00|83.3|81.3|83.55|81.55|83.72|81.72|83.22|81.22|0
1629453000000|2021-08-20 09:50:00|83.38|81.38|84.72|82.72|84.89|82.89|83.38|81.38|0
1629453300000|2021-08-20 09:55:00|84.81|82.81|84.72|82.72|85.4|83.4|84.38|82.38|0
1629453600000|2021-08-20 10:00:00|84.68|82.68|85.48|83.48|85.48|83.48|84.63|82.63|0
1629453900000|2021-08-20 10:05:00|85.39|83.39|85.22|83.22|86.37|84.37|85.13|83.13|0
1629454200000|2021-08-20 10:10:00|85.39|83.39|85.21|83.21|85.94|83.94|85.13|83.13|0
1629454500000|2021-08-20 10:15:00|85.3|83.3|84.28|82.28|85.3|83.3|84.28|82.28|0
1629454800000|2021-08-20 10:20:00|84.2|82.2|84.95|82.95|85.21|83.21|84.2|82.2|0
1629455100000|2021-08-20 10:25:00|85.04|83.04|84.61|82.61|85.12|83.12|84.44|82.44|0
1629455400000|2021-08-20 10:30:00|84.52|82.52|84.86|82.86|84.94|82.94|84.48|82.48|0
1629455700000|2021-08-20 10:35:00|84.94|82.94|85.11|83.11|85.45|83.45|84.94|82.94|0
1629456000000|2021-08-20 10:40:00|85.15|83.15|84.85|82.85|85.15|83.15|84.77|82.77|0
1629456300000|2021-08-20 10:45:00|84.77|82.77|84.59|82.59|84.85|82.85|84.34|82.34|0
1629456600000|2021-08-20 10:50:00|84.51|82.51|85.1|83.1|85.1|83.1|84.42|82.42|0
1629456900000|2021-08-20 10:55:00|85.01|83.01|85.18|83.18|85.26|83.26|84.84|82.84|0
1629457200000|2021-08-20 11:00:00|85.01|83.01|86.4|84.4|86.61|84.61|85.01|83.01|0
1629457500000|2021-08-20 11:05:00|86.31|84.31|87.34|85.34|87.51|85.51|86.14|84.14|0
1629457800000|2021-08-20 11:10:00|87.3|85.3|87.25|85.25|87.34|85.34|86.39|84.39|0
1629458100000|2021-08-20 11:15:00|87.29|85.29|87.07|85.07|87.42|85.42|86.9|84.9|0
1629458400000|2021-08-20 11:20:00|87.16|85.16|86.13|84.13|87.16|85.16|86.04|84.04|0
1629458700000|2021-08-20 11:25:00|86.21|84.21|85.02|83.02|86.21|84.21|84.94|82.94|0
1629459000000|2021-08-20 11:30:00|85.1|83.1|85.18|83.18|85.27|83.27|84.85|82.85|0
1629459300000|2021-08-20 11:35:00|85.23|83.23|84.93|82.93|85.35|83.35|84.93|82.93|0
1629459600000|2021-08-20 11:40:00|84.76|82.76|84.41|82.41|84.76|82.76|84.07|82.07|0
1629459900000|2021-08-20 11:45:00|84.32|82.32|84.36|82.36|84.74|82.74|84.15|82.15|0
1629460200000|2021-08-20 11:50:00|84.4|82.4|85.16|83.16|85.16|83.16|84.36|82.36|0
1629460500000|2021-08-20 11:55:00|85.24|83.24|85.58|83.58|85.67|83.67|84.99|82.99|0
1629460800000|2021-08-20 12:00:00|85.49|83.49|84.64|82.64|85.92|83.92|84.56|82.56|0
1629461100000|2021-08-20 12:05:00|84.73|82.73|85.06|83.06|85.23|83.23|84.56|82.56|0
1629461400000|2021-08-20 12:10:00|85.15|83.15|85.14|83.14|85.31|83.31|84.72|82.72|0
1629461700000|2021-08-20 12:15:00|85.1|83.1|84.89|82.89|85.14|83.14|84.68|82.68|0
1629462000000|2021-08-20 12:20:00|84.97|82.97|84.21|82.21|85.05|83.05|84.04|82.04|0
1629462300000|2021-08-20 12:25:00|84.12|82.12|84.12|82.12|84.37|82.37|83.95|81.95|0
1629462600000|2021-08-20 12:30:00|84.16|82.16|83.61|81.61|84.71|82.71|83.61|81.61|0
1629462900000|2021-08-20 12:35:00|83.45|81.45|82.11|80.11|83.61|81.61|81.71|79.71|0
1629463200000|2021-08-20 12:40:00|82.28|80.28|81.7|79.7|82.36|80.36|81.29|79.29|0
1629463500000|2021-08-20 12:45:00|81.78|79.78|81.12|79.12|82.03|80.03|81.12|79.12|0
1629463800000|2021-08-20 12:50:00|81.2|79.2|81.2|79.2|81.37|79.37|80.88|78.88|0
1629464100000|2021-08-20 12:55:00|81.04|79.04|79.74|77.74|81.04|79.04|79.74|77.74|0
1629464400000|2021-08-20 13:00:00|79.65|77.65|79.65|77.65|80.38|78.38|79.41|77.41|0
1629464700000|2021-08-20 13:05:00|79.49|77.49|77.89|75.89|79.57|77.57|77.81|75.81|0
1629465000000|2021-08-20 13:10:00|77.81|75.81|77.49|75.49|78.36|76.36|77.49|75.49|0
1629465300000|2021-08-20 13:15:00|77.33|75.33|77.49|75.49|77.65|75.65|76.78|74.78|0
1629465600000|2021-08-20 13:20:00|77.57|75.57|78.04|76.04|78.28|76.28|77.17|75.17|0
1629465900000|2021-08-20 13:25:00|77.96|75.96|78.11|76.11|78.19|76.19|76.85|74.85|0
1629466200000|2021-08-20 13:30:00|77.99|75.99|73.42|71.42|79.55|77.55|73.42|71.42|0
1629466500000|2021-08-20 13:35:00|73.34|71.34|72.11|70.11|75.92|73.92|71.66|69.66|0
1629466800000|2021-08-20 13:40:00|72.04|70.04|71.65|69.65|73.11|71.11|71.65|69.65|0
1629467100000|2021-08-20 13:45:00|71.5|69.5|67.95|65.95|71.5|69.5|66.54|64.54|0
1629467400000|2021-08-20 13:50:00|67.98|65.98|67.94|65.94|68.24|66.24|67.5|65.5|0
1629467700000|2021-08-20 13:55:00|67.87|65.87|67.42|65.42|67.87|65.87|66.69|64.69|0
1629468000000|2021-08-20 14:00:00|67.5|65.5|65.46|63.46|67.64|65.64|65.31|63.31|0
1629468300000|2021-08-20 14:05:00|65.53|63.53|65.53|63.53|65.82|63.82|65.24|63.24|0
1629468600000|2021-08-20 14:10:00|65.45|63.45|66.83|64.83|66.9|64.9|65.24|63.24|0
1629468900000|2021-08-20 14:15:00|66.75|64.75|65.16|63.16|67.48|65.48|65.16|63.16|0
1629469200000|2021-08-20 14:20:00|65.02|63.02|64.37|62.37|65.09|63.09|64.16|62.16|0
1629469500000|2021-08-20 14:25:00|64.41|62.41|65.22|63.22|65.73|63.73|64.41|62.41|0
1629469800000|2021-08-20 14:30:00|65.3|63.3|64.58|62.58|65.44|63.44|64.44|62.44|0
1629470100000|2021-08-20 14:35:00|64.51|62.51|65.07|63.07|65.36|63.36|64.01|62.01|0
1629470400000|2021-08-20 14:40:00|65.14|63.14|65.93|63.93|66.08|64.08|64.93|62.93|0
1629470700000|2021-08-20 14:45:00|65.86|63.86|65.78|63.78|66.15|64.15|65.43|63.43|0
1629471000000|2021-08-20 14:50:00|65.71|63.71|65.56|63.56|66.73|64.73|65.49|63.49|0
1629471300000|2021-08-20 14:55:00|65.42|63.42|66.28|64.28|66.28|64.28|65.21|63.21|0
1629471600000|2021-08-20 15:00:00|66.14|64.14|66.61|64.61|66.91|64.91|65.81|63.81|0
1629471900000|2021-08-20 15:05:00|66.68|64.68|65.73|63.73|66.75|64.75|65.66|63.66|0
1629472200000|2021-08-20 15:10:00|65.8|63.8|65.37|63.37|65.88|63.88|65.23|63.23|0
1629472500000|2021-08-20 15:15:00|65.44|63.44|65.8|63.8|66.01|64.01|65.15|63.15|0
1629472800000|2021-08-20 15:20:00|65.72|63.72|65.58|63.58|65.87|63.87|65.36|63.36|0
1629473100000|2021-08-20 15:25:00|65.5|63.5|66.15|64.15|66.3|64.3|65.07|63.07|0
1629473400000|2021-08-20 15:30:00|66.22|64.22|64.78|62.78|66.22|64.22|64.78|62.78|0
1629473700000|2021-08-20 15:35:00|64.85|62.85|65.78|63.78|66.07|64.07|64.57|62.57|0
1629474000000|2021-08-20 15:40:00|65.71|63.71|65.74|63.74|66.14|64.14|65.42|63.42|0
1629474300000|2021-08-20 15:45:00|65.56|63.56|65.92|63.92|66.21|64.21|65.56|63.56|0
1629474600000|2021-08-20 15:50:00|65.85|63.85|66.13|64.13|66.42|64.42|65.41|63.41|0
1629474900000|2021-08-20 15:55:00|66.21|64.21|65.55|63.55|66.86|64.86|65.48|63.48|0
1629475200000|2021-08-20 16:00:00|65.48|63.48|64.19|62.19|65.84|63.84|64.19|62.19|0
1629475500000|2021-08-20 16:05:00|64.26|62.26|64.9|62.9|64.97|62.97|64.05|62.05|0
1629475800000|2021-08-20 16:10:00|64.97|62.97|65.4|63.4|65.76|63.76|64.97|62.97|0
1629476100000|2021-08-20 16:15:00|65.25|63.25|64.96|62.96|65.47|63.47|64.79|62.79|0
1629476400000|2021-08-20 16:20:00|64.89|62.89|64.46|62.46|65.18|63.18|64.46|62.46|0
1629476700000|2021-08-20 16:25:00|64.39|62.39|60.89|58.89|64.67|62.67|60.82|58.82|0
1629477000000|2021-08-20 16:30:00|60.82|58.82|61.03|59.03|61.03|59.03|60.55|58.55|0
1629477300000|2021-08-20 16:35:00|60.96|58.96|60.75|58.75|60.96|58.96|60.54|58.54|0
1629477600000|2021-08-20 16:40:00|60.68|58.68|60.47|58.47|61.02|59.02|60.4|58.4|0
1629477900000|2021-08-20 16:45:00|60.54|58.54|60.09|58.09|60.67|58.67|59.99|57.99|0
1629478200000|2021-08-20 16:50:00|60.12|58.12|60.19|58.19|60.39|58.39|59.98|57.98|0
1629478500000|2021-08-20 16:55:00|60.12|58.12|60.8|58.8|60.8|58.8|60.05|58.05|0
1629478800000|2021-08-20 17:00:00|60.6|58.6|60.59|58.59|60.87|58.87|60.46|58.46|0
1629479100000|2021-08-20 17:05:00|60.52|58.52|60.59|58.59|60.73|58.73|60.38|58.38|0
1629479400000|2021-08-20 17:10:00|60.52|58.52|60.1|58.1|60.59|58.59|60.1|58.1|0
1629479700000|2021-08-20 17:15:00|60.07|58.07|60.31|58.31|60.51|58.51|60.04|58.04|0
1629480000000|2021-08-20 17:20:00|60.37|58.37|60.44|58.44|60.58|58.58|60.17|58.17|0
1629480300000|2021-08-20 17:25:00|60.54|58.54|59.79|57.79|61.53|59.53|59.72|57.72|0
1629480600000|2021-08-20 17:30:00|59.72|57.72|59.92|57.92|59.93|57.93|59.48|57.48|0
1629480900000|2021-08-20 17:35:00|59.86|57.86|60.47|58.47|60.54|58.54|59.86|57.86|0
1629481200000|2021-08-20 17:40:00|60.54|58.54|60.33|58.33|60.68|58.68|60.13|58.13|0
1629481500000|2021-08-20 17:45:00|60.37|58.37|60.81|58.81|60.88|58.88|60.19|58.19|0
1629481800000|2021-08-20 17:50:00|60.74|58.74|60.6|58.6|61.09|59.09|60.33|58.33|0
1629482100000|2021-08-20 17:55:00|60.67|58.67|61.02|59.02|61.16|59.16|60.6|58.6|0
1629482400000|2021-08-20 18:00:00|60.88|58.88|61.47|59.47|63.03|61.03|60.67|58.67|0
1629482700000|2021-08-20 18:05:00|61.54|59.54|61.19|59.19|61.54|59.54|61.05|59.05|0
1629483000000|2021-08-20 18:10:00|61.12|59.12|61.46|59.46|61.53|59.53|61.05|59.05|0
1629483300000|2021-08-20 18:15:00|61.39|59.39|61.39|59.39|61.81|59.81|61.18|59.18|0
1629483600000|2021-08-20 18:20:00|61.46|59.46|62.79|60.79|62.86|60.86|61.46|59.46|0
1629483900000|2021-08-20 18:25:00|62.57|60.57|62.5|60.5|62.64|60.64|62.08|60.08|0
1629484200000|2021-08-20 18:30:00|62.57|60.57|62.64|60.64|62.85|60.85|62.29|60.29|0
1629484500000|2021-08-20 18:35:00|62.71|60.71|62.42|60.42|62.78|60.78|62.14|60.14|0
1629484800000|2021-08-20 18:40:00|62.49|60.49|62.7|60.7|62.98|60.98|61.51|59.51|0
1629485100000|2021-08-20 18:45:00|62.77|60.77|63.05|61.05|63.33|61.33|62.56|60.56|0
1629485400000|2021-08-20 18:50:00|63.12|61.12|62.62|60.62|63.12|61.12|62.52|60.52|0
1629485700000|2021-08-20 18:55:00|62.69|60.69|62.26|60.26|62.69|60.69|62.19|60.19|0
1629486000000|2021-08-20 19:00:00|62.4|60.4|62.19|60.19|62.47|60.47|61.7|59.7|0
1629486300000|2021-08-20 19:05:00|62.26|60.26|62.05|60.05|62.54|60.54|61.91|59.91|0
1629486600000|2021-08-20 19:10:00|62.08|60.08|61.34|59.34|62.12|60.12|61.34|59.34|0
1629486900000|2021-08-20 19:15:00|61.41|59.41|61.55|59.55|61.55|59.55|61.14|59.14|0
1629487200000|2021-08-20 19:20:00|61.52|59.52|60.78|58.78|61.55|59.55|60.78|58.78|0
1629487500000|2021-08-20 19:25:00|60.85|58.85|60.71|58.71|61.13|59.13|60.71|58.71|0
1629487800000|2021-08-20 19:30:00|60.78|58.78|60.43|58.43|61.19|59.19|60.43|58.43|0
1629488100000|2021-08-20 19:35:00|60.5|58.5|60.29|58.29|60.64|58.64|60.16|58.16|0
1629488400000|2021-08-20 19:40:00|60.22|58.22|60.94|58.94|61.63|59.63|60.22|58.22|0
1629488700000|2021-08-20 19:45:00|61|59|61.21|59.21|61.28|59.28|60.66|58.66|0
1629489000000|2021-08-20 19:50:00|60.86|58.86|61.34|59.34|61.48|59.48|60.73|58.73|0
1629489300000|2021-08-20 19:55:00|61.41|59.41|61.68|59.68|61.68|59.68|60.72|58.72|0
1629489600000|2021-08-20 20:00:00|61.61|59.61|62.03|60.03|62.17|60.17|61.61|59.61|0
1629489900000|2021-08-20 20:05:00|62.1|60.1|62.37|60.37|62.44|60.44|62.03|60.03|0
1629490200000|2021-08-20 20:10:00|62.44|60.44|62.37|60.37|62.65|60.65|62.16|60.16|0
1629702300000|2021-08-23 07:05:00|55.35|53.35|55.42|53.42|57.44|55.44|55.35|53.35|0
1629702600000|2021-08-23 07:10:00|55.45|53.45|55.58|53.58|55.71|53.71|55.19|53.19|0
1629702900000|2021-08-23 07:15:00|55.64|53.64|55.44|53.44|55.74|53.74|55.38|53.38|0
1629703200000|2021-08-23 07:20:00|55.51|53.51|55.5|53.5|55.57|53.57|54.99|52.99|0
1629703500000|2021-08-23 07:25:00|55.57|53.57|55.76|53.76|56.09|54.09|55.5|53.5|0
1629703800000|2021-08-23 07:30:00|56.15|54.15|56.15|54.15|56.35|54.35|55.76|53.76|0
1629704100000|2021-08-23 07:35:00|56.12|54.12|56.15|54.15|56.48|54.48|55.92|53.92|0
1629704400000|2021-08-23 07:40:00|56.21|54.21|56.21|54.21|56.47|54.47|56.01|54.01|0
1629704700000|2021-08-23 07:45:00|56.14|54.14|56.44|54.44|56.53|54.53|56.08|54.08|0
1629705000000|2021-08-23 07:50:00|56.4|54.4|56.56|54.56|56.73|54.73|56.4|54.4|0
1629705300000|2021-08-23 07:55:00|56.6|54.6|56.13|54.13|56.6|54.6|56|54|0
1629705600000|2021-08-23 08:00:00|56.07|54.07|56|54|56.13|54.13|55.61|53.61|0
1629705900000|2021-08-23 08:05:00|56.06|54.06|56.19|54.19|56.52|54.52|55.86|53.86|0
1629706200000|2021-08-23 08:10:00|56.12|54.12|56.32|54.32|56.45|54.45|55.86|53.86|0
1629706500000|2021-08-23 08:15:00|56.38|54.38|56.09|54.09|56.71|54.71|56.05|54.05|0
1629706800000|2021-08-23 08:20:00|56.05|54.05|55.85|53.85|56.12|54.12|55.59|53.59|0
1629707100000|2021-08-23 08:25:00|55.89|53.89|56.18|54.18|56.31|54.31|55.85|53.85|0
1629707400000|2021-08-23 08:30:00|56.11|54.11|55.58|53.58|56.24|54.24|55.45|53.45|0
1629707700000|2021-08-23 08:35:00|55.78|53.78|55.78|53.78|55.97|53.97|55.58|53.58|0
1629708000000|2021-08-23 08:40:00|55.84|53.84|55.68|53.68|56.04|54.04|55.64|53.64|0
1629708300000|2021-08-23 08:45:00|55.58|53.58|55.51|53.51|55.64|53.64|55.38|53.38|0
1629708600000|2021-08-23 08:50:00|55.48|53.48|55.37|53.37|55.9|53.9|55.37|53.37|0
1629708900000|2021-08-23 08:55:00|55.44|53.44|55.44|53.44|55.83|53.83|55.37|53.37|0
1629709200000|2021-08-23 09:00:00|55.47|53.47|55.69|53.69|55.89|53.89|55.37|53.37|0
1629709500000|2021-08-23 09:05:00|55.63|53.63|55.82|53.82|55.82|53.82|55.43|53.43|0
1629709800000|2021-08-23 09:10:00|55.75|53.75|55.95|53.95|55.95|53.95|55.49|53.49|0
1629710100000|2021-08-23 09:15:00|55.82|53.82|55.68|53.68|55.88|53.88|55.68|53.68|0
1629710400000|2021-08-23 09:20:00|55.62|53.62|55.42|53.42|55.68|53.68|55.42|53.42|0
1629710700000|2021-08-23 09:25:00|55.48|53.48|55.64|53.64|55.74|53.74|55.35|53.35|0
1629711000000|2021-08-23 09:30:00|55.68|53.68|55.67|53.67|55.8|53.8|55.61|53.61|0
1629711300000|2021-08-23 09:35:00|55.74|53.74|55.41|53.41|55.77|53.77|55.41|53.41|0
1629711600000|2021-08-23 09:40:00|55.34|53.34|55.21|53.21|55.41|53.41|55.02|53.02|0
1629711900000|2021-08-23 09:45:00|55.14|53.14|55.18|53.18|55.34|53.34|55.08|53.08|0
1629712200000|2021-08-23 09:50:00|55.21|53.21|55.14|53.14|55.21|53.21|54.94|52.94|0
1629712500000|2021-08-23 09:55:00|55.07|53.07|55.2|53.2|55.2|53.2|55.07|53.07|0
1629712800000|2021-08-23 10:00:00|55.17|53.17|55|53|55.17|53.17|54.75|52.75|0
1629713100000|2021-08-23 10:05:00|55.07|53.07|55.16|53.16|55.2|53.2|55|53|0
1629713400000|2021-08-23 10:10:00|55.19|53.19|55.25|53.25|55.42|53.42|55.13|53.13|0
1629713700000|2021-08-23 10:15:00|55.19|53.19|54.84|52.84|55.32|53.32|54.64|52.64|0
1629714000000|2021-08-23 10:20:00|54.9|52.9|54.77|52.77|54.96|52.96|54.77|52.77|0
1629714300000|2021-08-23 10:25:00|54.7|52.7|54.63|52.63|54.77|52.77|54.44|52.44|0
1629714600000|2021-08-23 10:30:00|54.57|52.57|54.5|52.5|54.57|52.57|54.38|52.38|0
1629714900000|2021-08-23 10:35:00|54.57|52.57|54.37|52.37|54.89|52.89|54.37|52.37|0
1629715200000|2021-08-23 10:40:00|54.43|52.43|54.37|52.37|54.63|52.63|54.37|52.37|0
1629715500000|2021-08-23 10:45:00|54.4|52.4|54.62|52.62|54.69|52.69|54.37|52.37|0
1629715800000|2021-08-23 10:50:00|54.56|52.56|54.62|52.62|54.62|52.62|54.43|52.43|0
1629716100000|2021-08-23 10:55:00|54.68|52.68|54.42|52.42|54.81|52.81|54.29|52.29|0
1629716400000|2021-08-23 11:00:00|54.48|52.48|54.35|52.35|54.48|52.48|54.2|52.2|0
1629716700000|2021-08-23 11:05:00|54.32|52.32|54.16|52.16|54.38|52.38|54.16|52.16|0
1629717000000|2021-08-23 11:10:00|54.13|52.13|54.41|52.41|54.54|52.54|54.09|52.09|0
1629717300000|2021-08-23 11:15:00|54.44|52.44|54.6|52.6|54.6|52.6|54.28|52.28|0
1629717600000|2021-08-23 11:20:00|54.54|52.54|54.85|52.85|54.98|52.98|54.54|52.54|0
1629717900000|2021-08-23 11:25:00|54.79|52.79|54.46|52.46|54.79|52.79|54.46|52.46|0
1629718200000|2021-08-23 11:30:00|54.53|52.53|54.2|52.2|54.53|52.53|54.14|52.14|0
1629718500000|2021-08-23 11:35:00|54.17|52.17|54.07|52.07|54.17|52.17|53.82|51.82|0
1629718800000|2021-08-23 11:40:00|54.01|52.01|54.32|52.32|54.33|52.33|54.01|52.01|0
1629719100000|2021-08-23 11:45:00|54.26|52.26|54.45|52.45|54.45|52.45|54.26|52.26|0
1629719400000|2021-08-23 11:50:00|54.39|52.39|54.51|52.51|54.51|52.51|54.38|52.38|0
1629719700000|2021-08-23 11:55:00|54.48|52.48|54.38|52.38|54.51|52.51|54.25|52.25|0
1629720000000|2021-08-23 12:00:00|54.31|52.31|54.57|52.57|54.76|52.76|54.31|52.31|0
1629720300000|2021-08-23 12:05:00|54.5|52.5|54.37|52.37|54.57|52.57|54.37|52.37|0
1629720600000|2021-08-23 12:10:00|54.31|52.31|54.43|52.43|54.47|52.47|54.24|52.24|0
1629720900000|2021-08-23 12:15:00|54.4|52.4|54.3|52.3|54.69|52.69|54.24|52.24|0
1629721200000|2021-08-23 12:20:00|54.24|52.24|54.36|52.36|54.49|52.49|54.24|52.24|0
1629721500000|2021-08-23 12:25:00|54.3|52.3|54.23|52.23|54.36|52.36|54.17|52.17|0
1629721800000|2021-08-23 12:30:00|54.29|52.29|53.2|51.2|54.29|52.29|53.01|51.01|0
1629722100000|2021-08-23 12:35:00|53.14|51.14|53.07|51.07|53.14|51.14|52.97|50.97|0
1629722400000|2021-08-23 12:40:00|53|51|53.26|51.26|53.26|51.26|53|51|0
1629722700000|2021-08-23 12:45:00|53.19|51.19|53.19|51.19|53.38|51.38|53.13|51.13|0
1629723000000|2021-08-23 12:50:00|53.16|51.16|53.06|51.06|53.19|51.19|53|51|0
1629723300000|2021-08-23 12:55:00|53.12|51.12|53.12|51.12|53.31|51.31|53.12|51.12|0
1629723600000|2021-08-23 13:00:00|53.18|51.18|53.43|51.43|53.63|51.63|53.12|51.12|0
1629723900000|2021-08-23 13:05:00|53.47|51.47|53.11|51.11|53.47|51.47|53.11|51.11|0
1629724200000|2021-08-23 13:10:00|53.17|51.17|53.11|51.11|53.3|51.3|52.98|50.98|0
1629724500000|2021-08-23 13:15:00|53.04|51.04|52.72|50.72|53.11|51.11|52.66|50.66|0
1629724800000|2021-08-23 13:20:00|52.66|50.66|52.91|50.91|52.91|50.91|52.66|50.66|0
1629725100000|2021-08-23 13:25:00|52.78|50.78|52.59|50.59|53.04|51.04|52.59|50.59|0
1629725400000|2021-08-23 13:30:00|52.4|50.4|51.4|49.4|52.4|50.4|51.03|49.03|0
1629725700000|2021-08-23 13:35:00|51.21|49.21|50.41|48.41|51.21|49.21|50.17|48.17|0
1629726000000|2021-08-23 13:40:00|50.17|48.17|50.47|48.47|50.53|48.53|49.74|47.74|0
1629726300000|2021-08-23 13:45:00|50.41|48.41|50.22|48.22|50.96|48.96|50.16|48.16|0
1629726600000|2021-08-23 13:50:00|50.28|48.28|50.03|48.03|50.59|48.59|49.85|47.85|0
1629726900000|2021-08-23 13:55:00|49.91|47.91|49.55|47.55|50.22|48.22|49.55|47.55|0
1629727200000|2021-08-23 14:00:00|49.49|47.49|48.47|46.47|49.97|47.97|48.41|46.41|0
1629727500000|2021-08-23 14:05:00|48.41|46.41|48.88|46.88|48.94|46.94|48.23|46.23|0
1629727800000|2021-08-23 14:10:00|48.7|46.7|48.4|46.4|48.76|46.76|48.4|46.4|0
1629728100000|2021-08-23 14:15:00|48.35|46.35|47.99|45.99|48.46|46.46|47.87|45.87|0
1629728400000|2021-08-23 14:20:00|47.93|45.93|47.69|45.69|48.05|46.05|47.58|45.58|0
1629728700000|2021-08-23 14:25:00|47.63|45.63|48.28|46.28|48.28|46.28|47.52|45.52|0
1629729000000|2021-08-23 14:30:00|48.16|46.16|47.92|45.92|48.63|46.63|47.8|45.8|0
1629729300000|2021-08-23 14:35:00|47.98|45.98|47.74|45.74|48.1|46.1|47.74|45.74|0
1629729600000|2021-08-23 14:40:00|47.68|45.68|47.91|45.91|47.98|45.98|47.68|45.68|0
1629729900000|2021-08-23 14:45:00|47.89|45.89|47.74|45.74|47.97|45.97|47.62|45.62|0
1629730200000|2021-08-23 14:50:00|47.68|45.68|47.5|45.5|47.68|45.68|47.33|45.33|0
1629730500000|2021-08-23 14:55:00|47.53|45.53|47.38|45.38|47.53|45.53|47.21|45.21|0
1629730800000|2021-08-23 15:00:00|47.32|45.32|47.09|45.09|47.38|45.38|46.97|44.97|0
1629731100000|2021-08-23 15:05:00|47.03|45.03|46.79|44.79|47.14|45.14|46.71|44.71|0
1629731400000|2021-08-23 15:10:00|46.74|44.74|45.87|43.87|50.15|48.15|45.42|43.42|0
1629731700000|2021-08-23 15:15:00|45.82|43.82|46.16|44.16|46.16|44.16|45.7|43.7|0
1629732000000|2021-08-23 15:20:00|46.19|44.19|46.27|44.27|46.32|44.32|46.04|44.04|0
1629732300000|2021-08-23 15:25:00|46.32|44.32|46.21|44.21|46.44|44.44|46.04|44.04|0
1629732600000|2021-08-23 15:30:00|46.15|44.15|45.92|43.92|46.21|44.21|45.86|43.86|0
1629732900000|2021-08-23 15:35:00|45.98|43.98|45.86|43.86|45.98|43.98|45.86|43.86|0
1629733200000|2021-08-23 15:40:00|45.91|43.91|45.85|43.85|45.97|43.97|45.85|43.85|0
1629733500000|2021-08-23 15:45:00|45.91|43.91|46.02|44.02|46.02|44.02|45.8|43.8|0
1629733800000|2021-08-23 15:50:00|45.97|43.97|45.79|43.79|45.97|43.97|45.79|43.79|0
1629734100000|2021-08-23 15:55:00|45.85|43.85|45.62|43.62|45.85|43.85|45.34|43.34|0
1629734400000|2021-08-23 16:00:00|45.56|43.56|45.45|43.45|45.56|43.56|45.22|43.22|0
1629734700000|2021-08-23 16:05:00|45.42|43.42|45.27|43.27|45.5|43.5|45.16|43.16|0
1629735000000|2021-08-23 16:10:00|45.22|43.22|45.5|43.5|45.5|43.5|45.22|43.22|0
1629735300000|2021-08-23 16:15:00|45.55|43.55|45.44|43.44|45.61|43.61|45.44|43.44|0
1629735600000|2021-08-23 16:20:00|45.49|43.49|45.43|43.43|45.49|43.49|45.38|43.38|0
1629735900000|2021-08-23 16:25:00|45.49|43.49|45.37|43.37|45.49|43.49|45.32|43.32|0
1629736200000|2021-08-23 16:30:00|45.32|43.32|44.8|42.8|45.32|43.32|44.46|42.46|0
1629736500000|2021-08-23 16:35:00|44.79|42.79|44.9|42.9|45.07|43.07|44.74|42.74|0
1629736800000|2021-08-23 16:40:00|44.88|42.88|44.68|42.68|44.9|42.9|44.57|42.57|0
1629737100000|2021-08-23 16:45:00|44.73|42.73|45.08|43.08|45.14|43.14|44.05|42.05|0
1629737400000|2021-08-23 16:50:00|45.02|43.02|44.59|42.59|45.71|43.71|44.48|42.48|0
1629737700000|2021-08-23 16:55:00|44.53|42.53|43.86|41.86|44.65|42.65|43.86|41.86|0
1629738000000|2021-08-23 17:00:00|43.92|41.92|43.97|41.97|44.09|42.09|43.86|41.86|0
1629738300000|2021-08-23 17:05:00|44.03|42.03|43.8|41.8|44.08|42.08|43.8|41.8|0
1629738600000|2021-08-23 17:10:00|43.86|41.86|43.8|41.8|43.97|41.97|43.74|41.74|0
1629738900000|2021-08-23 17:15:00|43.86|41.86|44.3|42.3|44.35|42.35|43.85|41.85|0
1629739200000|2021-08-23 17:20:00|44.35|42.35|44.46|42.46|44.46|42.46|44.24|42.24|0
1629739500000|2021-08-23 17:25:00|44.52|42.52|44.9|42.9|45.13|43.13|44.52|42.52|0
1629739800000|2021-08-23 17:30:00|44.85|42.85|44.54|42.54|45.07|43.07|44.51|42.51|0
1629740100000|2021-08-23 17:35:00|44.51|42.51|45.35|43.35|45.52|43.52|44.51|42.51|0
1629740400000|2021-08-23 17:40:00|45.29|43.29|44.95|42.95|45.29|43.29|44.84|42.84|0
1629740700000|2021-08-23 17:45:00|45.01|43.01|44.72|42.72|45.01|43.01|44.72|42.72|0
1629741000000|2021-08-23 17:50:00|44.67|42.67|44.72|42.72|44.89|42.89|44.67|42.67|0
1629741300000|2021-08-23 17:55:00|44.78|42.78|44.83|42.83|44.94|42.94|44.66|42.66|0
1629741600000|2021-08-23 18:00:00|44.77|42.77|44.55|42.55|44.89|42.89|44.55|42.55|0
1629741900000|2021-08-23 18:05:00|44.49|42.49|44.37|42.37|44.49|42.49|44.32|42.32|0
1629742200000|2021-08-23 18:10:00|44.43|42.43|44.76|42.76|44.82|42.82|44.21|42.21|0
1629742500000|2021-08-23 18:15:00|44.71|42.71|44.59|42.59|44.99|42.99|44.59|42.59|0
1629742800000|2021-08-23 18:20:00|44.54|42.54|44.39|42.39|44.59|42.59|44.11|42.11|0
1629743100000|2021-08-23 18:25:00|44.33|42.33|44.5|42.5|44.5|42.5|44.28|42.28|0
1629743400000|2021-08-23 18:30:00|44.44|42.44|44.16|42.16|44.55|42.55|44.16|42.16|0
1629743700000|2021-08-23 18:35:00|44.1|42.1|44.1|42.1|44.22|42.22|44.1|42.1|0
1629744000000|2021-08-23 18:40:00|44.16|42.16|44.27|42.27|44.27|42.27|43.99|41.99|0
1629744300000|2021-08-23 18:45:00|44.21|42.21|43.98|41.98|44.27|42.27|43.93|41.93|0
1629744600000|2021-08-23 18:50:00|43.93|41.93|43.7|41.7|43.98|41.98|43.7|41.7|0
1629744900000|2021-08-23 18:55:00|43.76|41.76|43.87|41.87|43.87|41.87|43.7|41.7|0
1629745200000|2021-08-23 19:00:00|43.92|41.92|43.86|41.86|43.98|41.98|43.75|41.75|0
1629745500000|2021-08-23 19:05:00|43.92|41.92|44.08|42.08|44.08|42.08|43.81|41.81|0
1629745800000|2021-08-23 19:10:00|44.03|42.03|44.25|42.25|44.3|42.3|44.03|42.03|0
1629746100000|2021-08-23 19:15:00|44.19|42.19|44.41|42.41|44.47|42.47|44.19|42.19|0
1629746400000|2021-08-23 19:20:00|44.47|42.47|44.46|42.46|44.69|42.69|44.3|42.3|0
1629746700000|2021-08-23 19:25:00|44.41|42.41|44.24|42.24|44.46|42.46|44.13|42.13|0
1629747000000|2021-08-23 19:30:00|44.18|42.18|43.9|41.9|44.46|42.46|43.85|41.85|0
1629747300000|2021-08-23 19:35:00|43.84|41.84|44.45|42.45|44.45|42.45|43.82|41.82|0
1629747600000|2021-08-23 19:40:00|44.51|42.51|44.62|42.62|44.79|42.79|44.45|42.45|0
1629747900000|2021-08-23 19:45:00|44.68|42.68|44.56|42.56|44.9|42.9|44.34|42.34|0
1629748200000|2021-08-23 19:50:00|44.42|42.42|44.95|42.95|44.95|42.95|44.28|42.28|0
1629748500000|2021-08-23 19:55:00|44.89|42.89|45.52|43.52|45.75|43.75|44.89|42.89|0
1629748800000|2021-08-23 20:00:00|45.63|43.63|44.94|42.94|45.63|43.63|44.78|42.78|0
1629749100000|2021-08-23 20:05:00|45.06|43.06|44.94|42.94|45.06|43.06|44.88|42.88|0
1629749400000|2021-08-23 20:10:00|44.88|42.88|44.88|42.88|44.94|42.94|44.83|42.83|0
1629749700000|2021-08-23 20:15:00|45.08|42.68|44.97|42.57|45.14|42.74|44.97|42.57|0
1629750000000|2021-08-23 20:20:00|45.02|42.62|44.79|42.39|45.02|42.62|44.74|42.34|0
1629750900000|2021-08-23 20:35:00|44.78|42.38|44.78|42.38|44.78|42.38|44.78|42.38|0
1629751200000|2021-08-23 20:40:00|44.76|42.36|44.78|42.38|44.84|42.44|44.76|42.36|0
1629751500000|2021-08-23 20:45:00|44.72|42.32|44.78|42.38|44.78|42.38|44.72|42.32|0
1629751800000|2021-08-23 20:50:00|44.77|42.37|44.72|42.32|44.77|42.37|44.72|42.32|0
1629752100000|2021-08-23 20:55:00|44.66|42.26|44.52|42.12|44.66|42.26|44.44|42.04|0
1629752400000|2021-08-23 21:00:00|44.48|42.08|44.57|42.17|44.57|42.17|44.48|42.08|0
1629752700000|2021-08-23 21:05:00|44.56|42.16|44.55|42.15|44.58|42.18|44.49|42.09|0
1629753000000|2021-08-23 21:10:00|44.54|42.14|44.56|42.16|44.61|42.21|44.52|42.12|0
1629753300000|2021-08-23 21:15:00|44.57|42.17|44.56|42.16|44.58|42.18|44.56|42.16|0
1629753600000|2021-08-23 21:20:00|44.52|42.12|44.51|42.11|44.52|42.12|44.51|42.11|0
1629753900000|2021-08-23 21:25:00|44.52|42.12|44.53|42.13|44.53|42.13|44.48|42.08|0
1629754200000|2021-08-23 21:30:00|44.54|42.14|44.53|42.13|44.54|42.14|44.53|42.13|0
1629754500000|2021-08-23 21:35:00|44.54|42.14|44.52|42.12|44.54|42.14|44.52|42.12|0
1629755100000|2021-08-23 21:45:00|44.5|42.1|44.52|42.12|44.53|42.13|44.5|42.1|0
1629755400000|2021-08-23 21:50:00|44.37|41.97|44.44|42.04|44.48|42.08|44.37|41.97|0
1629755700000|2021-08-23 21:55:00|44.46|42.06|44.45|42.05|44.46|42.06|44.42|42.02|0
1629756000000|2021-08-23 22:00:00|44.59|42.19|44.73|42.33|44.73|42.33|44.45|42.05|0
1629756300000|2021-08-23 22:05:00|44.67|42.27|44.67|42.27|44.73|42.33|44.62|42.22|0
1629756600000|2021-08-23 22:10:00|44.61|42.21|44.39|41.99|44.61|42.21|44.33|41.93|0
1629756900000|2021-08-23 22:15:00|44.33|41.93|44|41.6|44.33|41.93|43.94|41.54|0
1629757200000|2021-08-23 22:20:00|44.05|41.65|44.1|41.7|44.16|41.76|43.99|41.59|0
1629757500000|2021-08-23 22:25:00|44.04|41.64|44.1|41.7|44.1|41.7|44.04|41.64|0
1629757800000|2021-08-23 22:30:00|44.04|41.64|44.04|41.64|44.07|41.67|44.04|41.64|0
1629758100000|2021-08-23 22:35:00|44.01|41.61|44.04|41.64|44.04|41.64|43.99|41.59|0
1629758400000|2021-08-23 22:40:00|43.98|41.58|44.03|41.63|44.04|41.64|43.98|41.58|0
1629758700000|2021-08-23 22:45:00|44.09|41.69|44.14|41.74|44.2|41.8|44.09|41.69|0
1629759000000|2021-08-23 22:50:00|44.09|41.69|44.08|41.68|44.14|41.74|44.08|41.68|0
1629759300000|2021-08-23 22:55:00|44.14|41.74|44.19|41.79|44.25|41.85|44.08|41.68|0
1629759600000|2021-08-23 23:00:00|44.22|41.82|44.13|41.73|44.22|41.82|44.13|41.73|0
1629759900000|2021-08-23 23:05:00|44.11|41.71|44.13|41.73|44.19|41.79|44.11|41.71|0
1629760200000|2021-08-23 23:10:00|44.07|41.67|44.02|41.62|44.13|41.73|44.02|41.62|0
1629760500000|2021-08-23 23:15:00|44.01|41.61|44.07|41.67|44.07|41.67|44.01|41.61|0
1629760800000|2021-08-23 23:20:00|44.1|41.7|44.12|41.72|44.15|41.75|44.07|41.67|0
1629761100000|2021-08-23 23:25:00|44.06|41.66|44.06|41.66|44.12|41.72|44.06|41.66|0
1629761400000|2021-08-23 23:30:00|44.12|41.72|44.11|41.71|44.12|41.72|44.06|41.66|0
1629761700000|2021-08-23 23:35:00|44.06|41.66|44.17|41.77|44.17|41.77|44.06|41.66|0
1629762000000|2021-08-23 23:40:00|44.11|41.71|44.11|41.71|44.17|41.77|44.05|41.65|0
1629762300000|2021-08-23 23:45:00|44.08|41.68|44.1|41.7|44.16|41.76|44.05|41.65|0
1629762600000|2021-08-23 23:50:00|44.05|41.65|44.07|41.67|44.1|41.7|44.05|41.65|0
1629762900000|2021-08-23 23:55:00|44.1|41.7|43.93|41.53|44.1|41.7|43.93|41.53|0
1629763200000|2021-08-24 00:00:00|43.88|41.48|44.04|41.64|44.1|41.7|43.82|41.42|0
1629763500000|2021-08-24 00:05:00|43.98|41.58|44.04|41.64|44.09|41.69|43.82|41.42|0
1629763800000|2021-08-24 00:10:00|43.98|41.58|44.03|41.63|44.15|41.75|43.98|41.58|0
1629764100000|2021-08-24 00:15:00|43.98|41.58|43.97|41.57|44.03|41.63|43.86|41.46|0
1629764400000|2021-08-24 00:20:00|44.03|41.63|44.14|41.74|44.19|41.79|43.97|41.57|0
1629764700000|2021-08-24 00:25:00|44.08|41.68|44.3|41.9|44.3|41.9|44.08|41.68|0
1629765000000|2021-08-24 00:30:00|44.25|41.85|44.13|41.73|44.36|41.96|44.08|41.68|0
1629765300000|2021-08-24 00:35:00|44.08|41.68|44.02|41.62|44.1|41.7|44.02|41.62|0
1629765600000|2021-08-24 00:40:00|43.96|41.56|44.01|41.61|44.02|41.62|43.93|41.53|0
1629765900000|2021-08-24 00:45:00|43.96|41.56|43.9|41.5|43.96|41.56|43.85|41.45|0
1629766200000|2021-08-24 00:50:00|43.96|41.56|43.95|41.55|44.01|41.61|43.9|41.5|0
1629766500000|2021-08-24 00:55:00|43.98|41.58|44|41.6|44.06|41.66|43.98|41.58|0
1629766800000|2021-08-24 01:00:00|43.95|41.55|44|41.6|44|41.6|43.89|41.49|0
1629767100000|2021-08-24 01:05:00|43.95|41.55|44.03|41.63|44.03|41.63|43.94|41.54|0
1629767400000|2021-08-24 01:10:00|44|41.6|45.06|42.66|45.12|42.72|44|41.6|0
1629767700000|2021-08-24 01:15:00|45.01|42.61|45.29|42.89|45.34|42.94|45.01|42.61|0
1629768000000|2021-08-24 01:20:00|45.26|42.86|45.11|42.71|45.29|42.89|45.11|42.71|0
1629768300000|2021-08-24 01:25:00|45.06|42.66|45|42.6|45.11|42.71|44.94|42.54|0
1629768600000|2021-08-24 01:30:00|44.94|42.54|45.05|42.65|45.11|42.71|44.89|42.49|0
1629768900000|2021-08-24 01:35:00|45.11|42.71|44.94|42.54|45.11|42.71|44.77|42.37|0
1629769200000|2021-08-24 01:40:00|44.91|42.51|44.77|42.37|44.94|42.54|44.71|42.31|0
1629769500000|2021-08-24 01:45:00|44.71|42.31|44.82|42.42|44.88|42.48|44.71|42.31|0
1629769800000|2021-08-24 01:50:00|44.76|42.36|44.76|42.36|44.82|42.42|44.7|42.3|0
1629770100000|2021-08-24 01:55:00|44.81|42.41|44.76|42.36|44.81|42.41|44.65|42.25|0
1629770400000|2021-08-24 02:00:00|44.7|42.3|44.86|42.46|44.95|42.55|44.7|42.3|0
1629770700000|2021-08-24 02:05:00|44.92|42.52|44.92|42.52|45.03|42.63|44.81|42.41|0
1629771000000|2021-08-24 02:10:00|44.86|42.46|44.8|42.4|44.97|42.57|44.8|42.4|0
1629771300000|2021-08-24 02:15:00|44.75|42.35|44.74|42.34|44.8|42.4|44.74|42.34|0
1629771600000|2021-08-24 02:20:00|44.69|42.29|44.74|42.34|44.8|42.4|44.69|42.29|0
1629771900000|2021-08-24 02:25:00|44.79|42.39|44.85|42.45|44.91|42.51|44.77|42.37|0
1629772200000|2021-08-24 02:30:00|44.9|42.5|44.84|42.44|44.96|42.56|44.79|42.39|0
1629772500000|2021-08-24 02:35:00|44.82|42.42|44.79|42.39|44.84|42.44|44.79|42.39|0
1629772800000|2021-08-24 02:40:00|44.76|42.36|44.73|42.33|44.84|42.44|44.73|42.33|0
1629773100000|2021-08-24 02:45:00|44.78|42.38|44.89|42.49|44.89|42.49|44.78|42.38|0
1629773400000|2021-08-24 02:50:00|44.95|42.55|44.89|42.49|44.95|42.55|44.83|42.43|0
1629773700000|2021-08-24 02:55:00|44.83|42.43|45.05|42.65|45.05|42.65|44.83|42.43|0
1629774000000|2021-08-24 03:00:00|45.08|42.68|45.05|42.65|45.11|42.71|44.99|42.59|0
1629774300000|2021-08-24 03:05:00|45.02|42.62|45.05|42.65|45.1|42.7|44.99|42.59|0
1629774600000|2021-08-24 03:10:00|44.99|42.59|45.04|42.64|45.1|42.7|44.99|42.59|0
1629774900000|2021-08-24 03:15:00|45.02|42.62|44.98|42.58|45.04|42.64|44.93|42.53|0
1629775200000|2021-08-24 03:20:00|44.93|42.53|45.04|42.64|45.04|42.64|44.93|42.53|0
1629775500000|2021-08-24 03:25:00|44.98|42.58|44.92|42.52|45.03|42.63|44.92|42.52|0
1629775800000|2021-08-24 03:30:00|44.98|42.58|44.81|42.41|44.98|42.58|44.81|42.41|0
1629776100000|2021-08-24 03:35:00|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1629776400000|2021-08-24 03:40:00|44.91|42.51|44.91|42.51|44.97|42.57|44.86|42.46|0
1629776700000|2021-08-24 03:45:00|44.97|42.57|44.96|42.56|44.97|42.57|44.91|42.51|0
1629777000000|2021-08-24 03:50:00|45.02|42.62|44.96|42.56|45.02|42.62|44.96|42.56|0
1629777300000|2021-08-24 03:55:00|45.02|42.62|44.9|42.5|45.02|42.62|44.9|42.5|0
1629777600000|2021-08-24 04:00:00|44.96|42.56|44.9|42.5|44.96|42.56|44.84|42.44|0
1629777900000|2021-08-24 04:05:00|44.95|42.55|44.95|42.55|44.95|42.55|44.95|42.55|0
1629778500000|2021-08-24 04:15:00|44.89|42.49|44.83|42.43|44.89|42.49|44.83|42.43|0
1629778800000|2021-08-24 04:20:00|44.89|42.49|44.89|42.49|44.89|42.49|44.89|42.49|0
1629779100000|2021-08-24 04:25:00|44.88|42.48|44.88|42.48|44.88|42.48|44.88|42.48|0
1629779400000|2021-08-24 04:30:00|44.85|42.45|44.77|42.37|44.85|42.45|44.77|42.37|0
1629779700000|2021-08-24 04:35:00|44.82|42.42|44.82|42.42|44.82|42.42|44.82|42.42|0
1629780000000|2021-08-24 04:40:00|44.88|42.48|44.87|42.47|44.88|42.48|44.82|42.42|0
1629780300000|2021-08-24 04:45:00|44.82|42.42|44.87|42.47|44.93|42.53|44.81|42.41|0
1629780600000|2021-08-24 04:50:00|44.81|42.41|44.87|42.47|44.87|42.47|44.81|42.41|0
1629780900000|2021-08-24 04:55:00|44.81|42.41|44.86|42.46|44.87|42.47|44.81|42.41|0
1629781200000|2021-08-24 05:00:00|44.81|42.41|44.86|42.46|44.86|42.46|44.81|42.41|0
1629781500000|2021-08-24 05:05:00|44.8|42.4|44.69|42.29|44.8|42.4|44.69|42.29|0
1629781800000|2021-08-24 05:10:00|44.74|42.34|44.69|42.29|44.8|42.4|44.69|42.29|0
1629782100000|2021-08-24 05:15:00|44.74|42.34|44.85|42.45|44.85|42.45|44.68|42.28|0
1629782400000|2021-08-24 05:20:00|44.82|42.42|44.85|42.45|44.85|42.45|44.74|42.34|0
1629782700000|2021-08-24 05:25:00|44.79|42.39|44.73|42.33|44.79|42.39|44.62|42.22|0
1629783000000|2021-08-24 05:30:00|44.68|42.28|44.67|42.27|44.79|42.39|44.67|42.27|0
1629783300000|2021-08-24 05:35:00|44.62|42.22|44.61|42.21|44.67|42.27|44.5|42.1|0
1629783600000|2021-08-24 05:40:00|44.56|42.16|44.5|42.1|44.56|42.16|44.44|42.04|0
1629783900000|2021-08-24 05:45:00|44.47|42.07|44.33|41.93|44.5|42.1|44.28|41.88|0
1629784200000|2021-08-24 05:50:00|44.38|41.98|44.49|42.09|44.66|42.26|44.27|41.87|0
1629784500000|2021-08-24 05:55:00|44.44|42.04|44.38|41.98|44.55|42.15|44.38|41.98|0
1629784800000|2021-08-24 06:00:00|44.32|41.92|44.49|42.09|44.49|42.09|44.27|41.87|0
1629785100000|2021-08-24 06:05:00|44.43|42.03|44.43|42.03|44.54|42.14|44.32|41.92|0
1629785400000|2021-08-24 06:10:00|44.48|42.08|44.48|42.08|44.51|42.11|44.42|42.02|0
1629785700000|2021-08-24 06:15:00|44.42|42.02|44.37|41.97|44.53|42.13|44.37|41.97|0
1629786000000|2021-08-24 06:20:00|44.42|42.02|44.42|42.02|44.42|42.02|44.31|41.91|0
1629786300000|2021-08-24 06:25:00|44.47|42.07|44.41|42.01|44.47|42.07|44.3|41.9|0
1629786600000|2021-08-24 06:30:00|44.47|42.07|43.91|41.51|44.47|42.07|43.86|41.46|0
1629786900000|2021-08-24 06:35:00|43.97|41.57|43.31|40.91|43.97|41.57|42.83|40.43|0
1629787200000|2021-08-24 06:40:00|43.36|40.96|43.36|40.96|43.64|41.24|43.36|40.96|0
1629787500000|2021-08-24 06:45:00|43.42|41.02|43.14|40.74|43.42|41.02|43.14|40.74|0
1629787800000|2021-08-24 06:50:00|43.12|40.72|42.87|40.47|43.19|40.79|42.87|40.47|0
1629788100000|2021-08-24 06:55:00|42.9|40.5|42.86|40.46|43.03|40.63|42.81|40.41|0
1629788400000|2021-08-24 07:00:00|42.92|40.52|43.46|41.06|43.73|41.33|42.92|40.52|0
1629788700000|2021-08-24 07:05:00|43.26|41.26|43.34|41.34|43.42|41.42|43.04|41.04|0
1629789000000|2021-08-24 07:10:00|43.36|41.36|43.47|41.47|43.47|41.47|43.14|41.14|0
1629789300000|2021-08-24 07:15:00|43.52|41.52|43.41|41.41|43.85|41.85|43.3|41.3|0
1629789600000|2021-08-24 07:20:00|43.36|41.36|43.52|41.52|43.63|41.63|43.25|41.25|0
1629789900000|2021-08-24 07:25:00|43.57|41.57|43.51|41.51|43.57|41.57|43.19|41.19|0
1629790200000|2021-08-24 07:30:00|43.46|41.46|43.62|41.62|43.68|41.68|43.35|41.35|0
1629790500000|2021-08-24 07:35:00|43.68|41.68|43.51|41.51|43.73|41.73|43.29|41.29|0
1629790800000|2021-08-24 07:40:00|43.45|41.45|43.61|41.61|43.67|41.67|43.45|41.45|0
1629791100000|2021-08-24 07:45:00|43.67|41.67|43.56|41.56|43.72|41.72|43.5|41.5|0
1629791400000|2021-08-24 07:50:00|43.61|41.61|43.83|41.83|43.83|41.83|43.61|41.61|0
1629791700000|2021-08-24 07:55:00|43.77|41.77|43.83|41.83|44.05|42.05|43.72|41.72|0
1629792000000|2021-08-24 08:00:00|43.88|41.88|43.56|41.56|44.73|42.73|43.29|41.29|0
1629792300000|2021-08-24 08:05:00|43.61|41.61|43.34|41.34|43.67|41.67|43.17|41.17|0
1629792600000|2021-08-24 08:10:00|43.39|41.39|43.5|41.5|43.5|41.5|43.17|41.17|0
1629792900000|2021-08-24 08:15:00|43.55|41.55|43.49|41.49|43.66|41.66|43.33|41.33|0
1629793200000|2021-08-24 08:20:00|43.55|41.55|43.44|41.44|43.55|41.55|43.33|41.33|0
1629793500000|2021-08-24 08:25:00|43.38|41.38|43.43|41.43|43.65|41.65|43.38|41.38|0
1629793800000|2021-08-24 08:30:00|43.49|41.49|43.59|41.59|43.65|41.65|43.43|41.43|0
1629794100000|2021-08-24 08:35:00|43.54|41.54|43.81|41.81|43.98|41.98|43.48|41.48|0
1629794400000|2021-08-24 08:40:00|43.76|41.76|43.59|41.59|43.76|41.76|43.48|41.48|0
1629794700000|2021-08-24 08:45:00|43.56|41.56|43.58|41.58|43.64|41.64|43.42|41.42|0
1629795000000|2021-08-24 08:50:00|43.64|41.64|43.58|41.58|43.64|41.64|43.53|41.53|0
1629795300000|2021-08-24 08:55:00|43.64|41.64|43.69|41.69|43.74|41.74|43.58|41.58|0
1629795600000|2021-08-24 09:00:00|43.74|41.74|43.85|41.85|43.91|41.91|43.69|41.69|0
1629795900000|2021-08-24 09:05:00|43.88|41.88|43.85|41.85|44.02|42.02|43.79|41.79|0
1629796200000|2021-08-24 09:10:00|43.79|41.79|43.68|41.68|43.85|41.85|43.51|41.51|0
1629796500000|2021-08-24 09:15:00|43.65|41.65|43.68|41.68|43.79|41.79|43.62|41.62|0
1629796800000|2021-08-24 09:20:00|43.7|41.7|43.67|41.67|43.73|41.73|43.56|41.56|0
1629797100000|2021-08-24 09:25:00|43.73|41.73|43.95|41.95|43.95|41.95|43.62|41.62|0
1629797400000|2021-08-24 09:30:00|43.97|41.97|43.89|41.89|44.03|42.03|43.78|41.78|0
1629797700000|2021-08-24 09:35:00|43.94|41.94|44.33|42.33|44.38|42.38|43.89|41.89|0
1629798000000|2021-08-24 09:40:00|44.27|42.27|44.49|42.49|44.61|42.61|44.27|42.27|0
1629798300000|2021-08-24 09:45:00|44.44|42.44|44.38|42.38|44.49|42.49|44.21|42.21|0
1629798600000|2021-08-24 09:50:00|44.43|42.43|44.37|42.37|44.49|42.49|44.32|42.32|0
1629798900000|2021-08-24 09:55:00|44.35|42.35|44.71|42.71|44.76|42.76|44.32|42.32|0
1629799200000|2021-08-24 10:00:00|44.65|42.65|44.54|42.54|44.82|42.82|44.48|42.48|0
1629799500000|2021-08-24 10:05:00|44.59|42.59|44.31|42.31|44.59|42.59|44.25|42.25|0
1629799800000|2021-08-24 10:10:00|44.42|42.42|44.31|42.31|44.48|42.48|44.14|42.14|0
1629800100000|2021-08-24 10:15:00|44.36|42.36|44.41|42.41|44.58|42.58|44.3|42.3|0
1629800400000|2021-08-24 10:20:00|44.36|42.36|44.47|42.47|44.52|42.52|44.3|42.3|0
1629800700000|2021-08-24 10:25:00|44.5|42.5|44.18|42.18|44.5|42.5|44.02|42.02|0
1629801000000|2021-08-24 10:30:00|44.13|42.13|44.01|42.01|44.18|42.18|44.01|42.01|0
1629801300000|2021-08-24 10:35:00|44.04|42.04|44.18|42.18|44.23|42.23|43.96|41.96|0
1629801600000|2021-08-24 10:40:00|44.12|42.12|43.95|41.95|44.12|42.12|43.84|41.84|0
1629801900000|2021-08-24 10:45:00|43.9|41.9|43.95|41.95|43.95|41.95|43.84|41.84|0
1629802200000|2021-08-24 10:50:00|44|42|43.95|41.95|44|42|43.84|41.84|0
1629802500000|2021-08-24 10:55:00|43.89|41.89|43.7|41.7|44|42|43.67|41.67|0
1629802800000|2021-08-24 11:00:00|43.72|41.72|44.05|42.05|44.05|42.05|43.61|41.61|0
1629803100000|2021-08-24 11:05:00|43.99|41.99|44.05|42.05|44.05|42.05|43.83|41.83|0
1629803400000|2021-08-24 11:10:00|44.1|42.1|43.99|41.99|44.1|42.1|43.88|41.88|0
1629803700000|2021-08-24 11:15:00|43.93|41.93|43.87|41.87|44.04|42.04|43.77|41.77|0
1629804000000|2021-08-24 11:20:00|43.93|41.93|44.09|42.09|44.15|42.15|43.87|41.87|0
1629804300000|2021-08-24 11:25:00|44.07|42.07|43.92|41.92|44.09|42.09|43.92|41.92|0
1629804600000|2021-08-24 11:30:00|43.87|41.87|44.31|42.31|44.31|42.31|43.87|41.87|0
1629804900000|2021-08-24 11:35:00|44.14|42.14|44.36|42.36|44.36|42.36|43.97|41.97|0
1629805200000|2021-08-24 11:40:00|44.42|42.42|44.19|42.19|44.42|42.42|44.14|42.14|0
1629805500000|2021-08-24 11:45:00|44.14|42.14|44.41|42.41|44.41|42.41|44.14|42.14|0
1629805800000|2021-08-24 11:50:00|44.36|42.36|44.46|42.46|44.58|42.58|44.24|42.24|0
1629806100000|2021-08-24 11:55:00|44.52|42.52|44.46|42.46|44.52|42.52|44.18|42.18|0
1629806400000|2021-08-24 12:00:00|44.43|42.43|44.63|42.63|44.63|42.63|44.24|42.24|0
1629806700000|2021-08-24 12:05:00|44.57|42.57|44.51|42.51|44.57|42.57|44.4|42.4|0
1629807000000|2021-08-24 12:10:00|44.45|42.45|44.45|42.45|44.51|42.51|44.4|42.4|0
1629807300000|2021-08-24 12:15:00|44.48|42.48|44.5|42.5|44.51|42.51|44.23|42.23|0
1629807600000|2021-08-24 12:20:00|44.45|42.45|45.06|43.06|45.23|43.23|44.45|42.45|0
1629807900000|2021-08-24 12:25:00|44.95|42.95|44.78|42.78|45.01|43.01|44.67|42.67|0
1629808200000|2021-08-24 12:30:00|44.83|42.83|44.89|42.89|45.06|43.06|44.78|42.78|0
1629808500000|2021-08-24 12:35:00|44.94|42.94|45.34|43.34|45.45|43.45|44.89|42.89|0
1629808800000|2021-08-24 12:40:00|45.39|43.39|45.33|43.33|45.39|43.39|45.11|43.11|0
1629809100000|2021-08-24 12:45:00|45.39|43.39|45.39|43.39|45.39|43.39|45.11|43.11|0
1629809400000|2021-08-24 12:50:00|45.33|43.33|45.16|43.16|45.39|43.39|45.05|43.05|0
1629809700000|2021-08-24 12:55:00|45.19|43.19|44.98|42.98|45.21|43.21|44.87|42.87|0
1629810000000|2021-08-24 13:00:00|44.93|42.93|44.53|42.53|44.93|42.93|44.42|42.42|0
1629810300000|2021-08-24 13:05:00|44.47|42.47|44.3|42.3|44.53|42.53|44.19|42.19|0
1629810600000|2021-08-24 13:10:00|44.42|42.42|44.36|42.36|44.47|42.47|44.25|42.25|0
1629810900000|2021-08-24 13:15:00|44.3|42.3|44.24|42.24|44.47|42.47|44.19|42.19|0
1629811200000|2021-08-24 13:20:00|44.3|42.3|44.35|42.35|44.35|42.35|44.18|42.18|0
1629811500000|2021-08-24 13:25:00|44.29|42.29|44.12|42.12|44.29|42.29|43.85|41.85|0
1629811800000|2021-08-24 13:30:00|44.07|42.07|45.02|43.02|45.02|43.02|43.96|41.96|0
1629812100000|2021-08-24 13:35:00|45.07|43.07|44.4|42.4|45.24|43.24|43.98|41.98|0
1629812400000|2021-08-24 13:40:00|44.34|42.34|44.03|42.03|44.56|42.56|44|42|0
1629812700000|2021-08-24 13:45:00|44|42|43.78|41.78|44.39|42.39|43.72|41.72|0
1629813000000|2021-08-24 13:50:00|43.72|41.72|44.11|42.11|44.17|42.17|43.61|41.61|0
1629813300000|2021-08-24 13:55:00|44.05|42.05|43.94|41.94|44.22|42.22|43.55|41.55|0
1629813600000|2021-08-24 14:00:00|44.1|42.1|43.8|41.8|44.33|42.33|43.55|41.55|0
1629813900000|2021-08-24 14:05:00|43.88|41.88|43.82|41.82|44.32|42.32|43.66|41.66|0
1629814200000|2021-08-24 14:10:00|43.76|41.76|43.76|41.76|43.93|41.93|43.49|41.49|0
1629814500000|2021-08-24 14:15:00|43.71|41.71|43.15|41.15|43.71|41.71|43.15|41.15|0
1629814800000|2021-08-24 14:20:00|43.21|41.21|43.48|41.48|43.59|41.59|43.15|41.15|0
1629815100000|2021-08-24 14:25:00|43.42|41.42|43.15|41.15|43.48|41.48|43.15|41.15|0
1629815400000|2021-08-24 14:30:00|43.2|41.2|43.42|41.42|43.59|41.59|43.15|41.15|0
1629815700000|2021-08-24 14:35:00|43.36|41.36|43.2|41.2|43.42|41.42|43.14|41.14|0
1629816000000|2021-08-24 14:40:00|43.14|41.14|43.25|41.25|43.36|41.36|43.14|41.14|0
1629816300000|2021-08-24 14:45:00|43.19|41.19|43.19|41.19|43.41|41.41|43.14|41.14|0
1629816600000|2021-08-24 14:50:00|43.13|41.13|43.3|41.3|43.46|41.46|42.92|40.92|0
1629816900000|2021-08-24 14:55:00|43.41|41.41|43.46|41.46|43.68|41.68|43.29|41.29|0
1629817200000|2021-08-24 15:00:00|43.51|41.51|43.67|41.67|43.78|41.78|43.29|41.29|0
1629817500000|2021-08-24 15:05:00|43.62|41.62|43.45|41.45|43.67|41.67|43.34|41.34|0
1629817800000|2021-08-24 15:10:00|43.4|41.4|43.28|41.28|43.56|41.56|43.23|41.23|0
1629818100000|2021-08-24 15:15:00|43.23|41.23|43.28|41.28|43.39|41.39|43.12|41.12|0
1629818400000|2021-08-24 15:20:00|43.22|41.22|43.22|41.22|43.28|41.28|43.06|41.06|0
1629818700000|2021-08-24 15:25:00|43.28|41.28|43.93|41.93|43.93|41.93|43.28|41.28|0
1629819000000|2021-08-24 15:30:00|43.99|41.99|44.38|42.38|44.43|42.43|43.99|41.99|0
1629819300000|2021-08-24 15:35:00|44.32|42.32|44.04|42.04|44.32|42.32|43.82|41.82|0
1629819600000|2021-08-24 15:40:00|44.1|42.1|44.04|42.04|44.32|42.32|43.98|41.98|0
1629819900000|2021-08-24 15:45:00|44.09|42.09|44.14|42.14|44.26|42.26|43.87|41.87|0
1629820200000|2021-08-24 15:50:00|44.09|42.09|43.86|41.86|44.14|42.14|43.86|41.86|0
1629820500000|2021-08-24 15:55:00|43.89|41.89|43.8|41.8|43.97|41.97|43.69|41.69|0
1629820800000|2021-08-24 16:00:00|43.86|41.86|44.08|42.08|44.3|42.3|43.8|41.8|0
1629821100000|2021-08-24 16:05:00|44.02|42.02|44.47|42.47|44.64|42.64|44.02|42.02|0
1629821400000|2021-08-24 16:10:00|44.52|42.52|44.54|42.54|44.94|42.94|44.32|42.32|0
1629821700000|2021-08-24 16:15:00|44.48|42.48|44.65|42.65|44.88|42.88|44.48|42.48|0
1629822000000|2021-08-24 16:20:00|44.7|42.7|44.81|42.81|44.93|42.93|44.65|42.65|0
1629822300000|2021-08-24 16:25:00|44.84|42.84|45.04|43.04|45.09|43.09|44.81|42.81|0
1629822600000|2021-08-24 16:30:00|45.06|43.06|44.81|42.81|45.2|43.2|44.75|42.75|0
1629822900000|2021-08-24 16:35:00|44.75|42.75|44.69|42.69|44.97|42.97|44.64|42.64|0
1629823200000|2021-08-24 16:40:00|44.75|42.75|44.52|42.52|44.8|42.8|44.47|42.47|0
1629823500000|2021-08-24 16:45:00|44.58|42.58|44.57|42.57|44.63|42.63|44.41|42.41|0
1629823800000|2021-08-24 16:50:00|44.52|42.52|44.51|42.51|44.63|42.63|44.51|42.51|0
1629824100000|2021-08-24 16:55:00|44.57|42.57|44.46|42.46|44.63|42.63|44.46|42.46|0
1629824400000|2021-08-24 17:00:00|44.45|42.45|44.17|42.17|44.45|42.45|44.12|42.12|0
1629824700000|2021-08-24 17:05:00|44.12|42.12|44.17|42.17|44.34|42.34|44.12|42.12|0
1629825000000|2021-08-24 17:10:00|44.23|42.23|44.28|42.28|44.28|42.28|44.17|42.17|0
1629825300000|2021-08-24 17:15:00|44.22|42.22|44.16|42.16|44.28|42.28|44.11|42.11|0
1629825600000|2021-08-24 17:20:00|44.22|42.22|44.22|42.22|44.27|42.27|44.16|42.16|0
1629825900000|2021-08-24 17:25:00|44.27|42.27|44.27|42.27|44.44|42.44|44.21|42.21|0
1629826200000|2021-08-24 17:30:00|44.21|42.21|44.04|42.04|44.27|42.27|44.04|42.04|0
1629826500000|2021-08-24 17:35:00|44.1|42.1|43.87|41.87|44.1|42.1|43.82|41.82|0
1629826800000|2021-08-24 17:40:00|43.82|41.82|43.82|41.82|43.87|41.87|43.65|41.65|0
1629827100000|2021-08-24 17:45:00|43.76|41.76|43.76|41.76|43.87|41.87|43.7|41.7|0
1629827400000|2021-08-24 17:50:00|43.81|41.81|43.64|41.64|43.98|41.98|43.64|41.64|0
1629827700000|2021-08-24 17:55:00|43.59|41.59|43.75|41.75|43.75|41.75|43.59|41.59|0
1629828000000|2021-08-24 18:00:00|43.7|41.7|43.64|41.64|43.75|41.75|43.53|41.53|0
1629828300000|2021-08-24 18:05:00|43.61|41.61|43.13|41.13|43.8|41.8|43.03|41.03|0
1629828600000|2021-08-24 18:10:00|43.08|41.08|42.97|40.97|43.13|41.13|42.97|40.97|0
1629828900000|2021-08-24 18:15:00|43.02|41.02|42.96|40.96|43.08|41.08|42.91|40.91|0
1629829200000|2021-08-24 18:20:00|43.02|41.02|42.96|40.96|43.13|41.13|42.91|40.91|0
1629829500000|2021-08-24 18:25:00|42.91|40.91|43.07|41.07|43.12|41.12|42.91|40.91|0
1629829800000|2021-08-24 18:30:00|43.12|41.12|42.9|40.9|43.12|41.12|42.9|40.9|0
1629830100000|2021-08-24 18:35:00|42.95|40.95|43.06|41.06|43.17|41.17|42.95|40.95|0
1629830400000|2021-08-24 18:40:00|43.01|41.01|42.95|40.95|43.06|41.06|42.95|40.95|0
1629830700000|2021-08-24 18:45:00|43|41|42.78|40.78|43|41|42.78|40.78|0
1629831000000|2021-08-24 18:50:00|42.73|40.73|42.72|40.72|42.89|40.89|42.72|40.72|0
1629831300000|2021-08-24 18:55:00|42.67|40.67|42.67|40.67|42.83|40.83|42.67|40.67|0
1629831600000|2021-08-24 19:00:00|42.72|40.72|42.72|40.72|42.72|40.72|42.61|40.61|0
1629831900000|2021-08-24 19:05:00|42.77|40.77|42.88|40.88|42.99|40.99|42.72|40.72|0
1629832200000|2021-08-24 19:10:00|42.85|40.85|42.82|40.82|42.93|40.93|42.71|40.71|0
1629832500000|2021-08-24 19:15:00|42.87|40.87|42.71|40.71|42.87|40.87|42.55|40.55|0
1629832800000|2021-08-24 19:20:00|42.76|40.76|42.81|40.81|42.84|40.84|42.65|40.65|0
1629833100000|2021-08-24 19:25:00|42.76|40.76|42.7|40.7|42.92|40.92|42.65|40.65|0
1629833400000|2021-08-24 19:30:00|42.76|40.76|42.97|40.97|43.14|41.14|42.7|40.7|0
1629833700000|2021-08-24 19:35:00|43.03|41.03|43.41|41.41|43.41|41.41|43.02|41.02|0
1629834000000|2021-08-24 19:40:00|43.38|41.38|43.51|41.51|43.57|41.57|43.24|41.24|0
1629834300000|2021-08-24 19:45:00|43.49|41.49|43.68|41.68|43.73|41.73|43.4|41.4|0
1629834600000|2021-08-24 19:50:00|43.79|41.79|44.12|42.12|44.17|42.17|43.67|41.67|0
1629834900000|2021-08-24 19:55:00|44.06|42.06|43.57|41.57|44.28|42.28|43.51|41.51|0
1629835200000|2021-08-24 20:00:00|43.46|41.46|43.46|41.46|43.46|41.46|43.24|41.24|0
1629835500000|2021-08-24 20:05:00|43.4|41.4|43.4|41.4|43.4|41.4|43.29|41.29|0
1629835800000|2021-08-24 20:10:00|43.45|41.45|43.67|41.67|43.67|41.67|43.45|41.45|0
1629836100000|2021-08-24 20:15:00|43.82|41.42|43.54|41.14|43.87|41.47|43.51|41.11|0
1629836400000|2021-08-24 20:20:00|43.48|41.08|43.42|41.02|43.54|41.14|43.42|41.02|0
1629836700000|2021-08-24 20:25:00|43.37|40.97|43.31|40.91|43.4|41|43.26|40.86|0
1629837000000|2021-08-24 20:30:00|43.36|40.96|43.47|41.07|43.47|41.07|43.31|40.91|0
1629837300000|2021-08-24 20:35:00|43.42|41.02|43.69|41.29|43.69|41.29|43.41|41.01|0
1629837600000|2021-08-24 20:40:00|43.63|41.23|43.46|41.06|43.63|41.23|43.46|41.06|0
1629837900000|2021-08-24 20:45:00|43.41|41.01|43.63|41.23|43.68|41.28|43.35|40.95|0
1629838200000|2021-08-24 20:50:00|43.57|41.17|43.35|40.95|43.57|41.17|43.35|40.95|0
1629838500000|2021-08-24 20:55:00|43.38|40.98|43.37|40.97|43.38|40.98|43.24|40.84|0
1629838800000|2021-08-24 21:00:00|43.36|40.96|43.38|40.98|43.46|41.06|43.32|40.92|0
1629839100000|2021-08-24 21:05:00|43.41|41.01|43.4|41|43.41|41.01|43.4|41|0
1629839400000|2021-08-24 21:10:00|43.38|40.98|43.27|40.87|43.38|40.98|43.27|40.87|0
1629839700000|2021-08-24 21:15:00|43.33|40.93|43.18|40.78|43.33|40.93|43.18|40.78|0
1629840000000|2021-08-24 21:20:00|43.24|40.84|43.15|40.75|43.24|40.84|43.15|40.75|0
1629840300000|2021-08-24 21:25:00|43.22|40.82|43.24|40.84|43.26|40.86|43.22|40.82|0
1629840600000|2021-08-24 21:30:00|43.25|40.85|43.14|40.74|43.25|40.85|43.14|40.74|0
1629840900000|2021-08-24 21:35:00|43.18|40.78|43.21|40.81|43.21|40.81|43.11|40.71|0
1629841200000|2021-08-24 21:40:00|43.2|40.8|43.18|40.78|43.21|40.81|43.15|40.75|0
1629841500000|2021-08-24 21:45:00|43.16|40.76|43.16|40.76|43.19|40.79|43.16|40.76|0
1629841800000|2021-08-24 21:50:00|43.19|40.79|43.18|40.78|43.2|40.8|43.18|40.78|0
1629842100000|2021-08-24 21:55:00|43.19|40.79|43.16|40.76|43.2|40.8|43.15|40.75|0
1629842400000|2021-08-24 22:00:00|43.28|40.88|43.33|40.93|43.44|41.04|43.2|40.8|0
1629842700000|2021-08-24 22:05:00|43.3|40.9|43.36|40.96|43.36|40.96|43.3|40.9|0
1629843000000|2021-08-24 22:10:00|43.3|40.9|43.3|40.9|43.35|40.95|43.3|40.9|0
1629843300000|2021-08-24 22:15:00|43.29|40.89|43.29|40.89|43.35|40.95|43.29|40.89|0
1629843600000|2021-08-24 22:20:00|43.35|40.95|43.35|40.95|43.35|40.95|43.29|40.89|0
1629843900000|2021-08-24 22:25:00|43.32|40.92|43.29|40.89|43.35|40.95|43.29|40.89|0
1629844200000|2021-08-24 22:30:00|43.23|40.83|43.23|40.83|43.34|40.94|43.23|40.83|0
1629844500000|2021-08-24 22:35:00|43.28|40.88|43.23|40.83|43.28|40.88|43.23|40.83|0
1629844800000|2021-08-24 22:40:00|43.17|40.77|43.22|40.82|43.22|40.82|43.17|40.77|0
1629845100000|2021-08-24 22:45:00|43.17|40.77|43.22|40.82|43.22|40.82|43.17|40.77|0
1629845400000|2021-08-24 22:50:00|43.25|40.85|43.33|40.93|43.33|40.93|43.25|40.85|0
1629845700000|2021-08-24 22:55:00|43.38|40.98|43.49|41.09|43.49|41.09|43.38|40.98|0
1629846000000|2021-08-24 23:00:00|43.46|41.06|43.6|41.2|43.6|41.2|43.38|40.98|0
1629846300000|2021-08-24 23:05:00|43.59|41.19|43.7|41.3|43.76|41.36|43.59|41.19|0
1629846600000|2021-08-24 23:10:00|43.64|41.24|43.64|41.24|43.64|41.24|43.64|41.24|0
1629846900000|2021-08-24 23:15:00|43.7|41.3|43.86|41.46|43.86|41.46|43.7|41.3|0
1629847200000|2021-08-24 23:20:00|43.81|41.41|43.86|41.46|43.92|41.52|43.81|41.41|0
1629847500000|2021-08-24 23:25:00|43.89|41.49|43.86|41.46|43.97|41.57|43.86|41.46|0
1629847800000|2021-08-24 23:30:00|43.91|41.51|43.8|41.4|43.97|41.57|43.77|41.37|0
1629848100000|2021-08-24 23:35:00|43.77|41.37|43.68|41.28|43.8|41.4|43.68|41.28|0
1629848400000|2021-08-24 23:40:00|43.63|41.23|43.74|41.34|43.74|41.34|43.63|41.23|0
1629848700000|2021-08-24 23:45:00|43.76|41.36|44.01|41.61|44.12|41.72|43.76|41.36|0
1629849000000|2021-08-24 23:50:00|43.9|41.5|43.84|41.44|43.9|41.5|43.73|41.33|0
1629849300000|2021-08-24 23:55:00|43.9|41.5|43.73|41.33|43.95|41.55|43.67|41.27|0
1629849600000|2021-08-25 00:00:00|43.78|41.38|43.28|40.88|43.78|41.38|43.23|40.83|0
1629849900000|2021-08-25 00:05:00|43.23|40.83|43.36|40.96|43.44|41.04|42.9|40.5|0
1629850200000|2021-08-25 00:10:00|43.33|40.93|43.33|40.93|43.39|40.99|43.22|40.82|0
1629850500000|2021-08-25 00:15:00|43.3|40.9|43.33|40.93|43.49|41.09|43.05|40.65|0
1629850800000|2021-08-25 00:20:00|43.38|40.98|43.21|40.81|43.54|41.14|43.21|40.81|0
1629851100000|2021-08-25 00:25:00|43.27|40.87|43.38|40.98|43.38|40.98|43.21|40.81|0
1629851400000|2021-08-25 00:30:00|43.37|40.97|43.54|41.14|43.65|41.25|43.37|40.97|0
1629851700000|2021-08-25 00:35:00|43.48|41.08|43.59|41.19|43.65|41.25|43.48|41.08|0
1629852000000|2021-08-25 00:40:00|43.64|41.24|43.7|41.3|43.75|41.35|43.59|41.19|0
1629852300000|2021-08-25 00:45:00|43.64|41.24|43.58|41.18|43.64|41.24|43.47|41.07|0
1629852600000|2021-08-25 00:50:00|43.61|41.21|43.58|41.18|43.64|41.24|43.53|41.13|0
1629852900000|2021-08-25 00:55:00|43.61|41.21|43.69|41.29|43.74|41.34|43.58|41.18|0
1629853200000|2021-08-25 01:00:00|43.74|41.34|43.79|41.39|43.96|41.56|43.69|41.29|0
1629853500000|2021-08-25 01:05:00|43.74|41.34|43.9|41.5|43.9|41.5|43.68|41.28|0
1629853800000|2021-08-25 01:10:00|43.85|41.45|43.79|41.39|43.9|41.5|43.73|41.33|0
1629854100000|2021-08-25 01:15:00|43.73|41.33|43.62|41.22|43.73|41.33|43.45|41.05|0
1629854400000|2021-08-25 01:20:00|43.56|41.16|43.67|41.27|43.67|41.27|43.45|41.05|0
1629854700000|2021-08-25 01:25:00|43.64|41.24|43.72|41.32|43.78|41.38|43.56|41.16|0
1629855000000|2021-08-25 01:30:00|43.67|41.27|43.5|41.1|43.83|41.43|43.5|41.1|0
1629855300000|2021-08-25 01:35:00|43.55|41.15|43.55|41.15|43.72|41.32|43.5|41.1|0
1629855600000|2021-08-25 01:40:00|43.61|41.21|43.55|41.15|43.61|41.21|43.44|41.04|0
1629855900000|2021-08-25 01:45:00|43.49|41.09|43.66|41.26|43.71|41.31|43.44|41.04|0
1629856200000|2021-08-25 01:50:00|43.65|41.25|43.71|41.31|43.82|41.42|43.6|41.2|0
1629856500000|2021-08-25 01:55:00|43.76|41.36|43.81|41.41|43.87|41.47|43.65|41.25|0
1629856800000|2021-08-25 02:00:00|43.87|41.47|43.65|41.25|43.87|41.47|43.65|41.25|0
1629857100000|2021-08-25 02:05:00|43.59|41.19|43.7|41.3|43.7|41.3|43.59|41.19|0
1629857400000|2021-08-25 02:10:00|43.64|41.24|43.69|41.29|43.75|41.35|43.58|41.18|0
1629857700000|2021-08-25 02:15:00|43.72|41.32|43.91|41.51|43.91|41.51|43.69|41.29|0
1629858000000|2021-08-25 02:20:00|43.97|41.57|44.53|42.13|44.53|42.13|43.86|41.46|0
1629858300000|2021-08-25 02:25:00|44.47|42.07|44.47|42.07|44.53|42.13|44.19|41.79|0
1629858600000|2021-08-25 02:30:00|44.52|42.12|44.18|41.78|44.52|42.12|44.13|41.73|0
1629858900000|2021-08-25 02:35:00|44.24|41.84|44.18|41.78|44.24|41.84|44.12|41.72|0
1629859200000|2021-08-25 02:40:00|44.15|41.75|44.29|41.89|44.35|41.95|44.15|41.75|0
1629859500000|2021-08-25 02:45:00|44.23|41.83|44.26|41.86|44.29|41.89|44.17|41.77|0
1629859800000|2021-08-25 02:50:00|44.23|41.83|44.28|41.88|44.34|41.94|44.23|41.83|0
1629860100000|2021-08-25 02:55:00|44.34|41.94|44.22|41.82|44.34|41.94|44.17|41.77|0
1629860400000|2021-08-25 03:00:00|44.28|41.88|44.56|42.16|44.78|42.38|44.28|41.88|0
1629860700000|2021-08-25 03:05:00|44.53|42.13|44.33|41.93|44.56|42.16|44.33|41.93|0
1629861000000|2021-08-25 03:10:00|44.27|41.87|44.27|41.87|44.38|41.98|44.22|41.82|0
1629861300000|2021-08-25 03:15:00|44.32|41.92|44.21|41.81|44.32|41.92|44.16|41.76|0
1629861600000|2021-08-25 03:20:00|44.18|41.78|44.26|41.86|44.32|41.92|44.15|41.75|0
1629861900000|2021-08-25 03:25:00|44.32|41.92|44.32|41.92|44.37|41.97|44.26|41.86|0
1629862200000|2021-08-25 03:30:00|44.31|41.91|44.03|41.63|44.31|41.91|44.03|41.63|0
1629862500000|2021-08-25 03:35:00|43.98|41.58|44.08|41.68|44.14|41.74|43.98|41.58|0
1629862800000|2021-08-25 03:40:00|44.14|41.74|44.14|41.74|44.17|41.77|44.03|41.63|0
1629863100000|2021-08-25 03:45:00|44.11|41.71|44.02|41.62|44.11|41.71|43.97|41.57|0
1629863400000|2021-08-25 03:50:00|44.08|41.68|44.19|41.79|44.24|41.84|44.02|41.62|0
1629863700000|2021-08-25 03:55:00|44.24|41.84|44.3|41.9|44.41|42.01|44.19|41.79|0
1629864000000|2021-08-25 04:00:00|44.29|41.89|44.29|41.89|44.41|42.01|44.29|41.89|0
1629864300000|2021-08-25 04:05:00|44.26|41.86|44.4|42|44.4|42|44.23|41.83|0
1629864600000|2021-08-25 04:10:00|44.34|41.94|44.34|41.94|44.4|42|44.34|41.94|0
1629864900000|2021-08-25 04:15:00|44.29|41.89|44.28|41.88|44.29|41.89|44.23|41.83|0
1629865200000|2021-08-25 04:20:00|44.23|41.83|44.28|41.88|44.28|41.88|44.22|41.82|0
1629865500000|2021-08-25 04:25:00|44.22|41.82|44.22|41.82|44.22|41.82|44.17|41.77|0
1629865800000|2021-08-25 04:30:00|44.16|41.76|44.27|41.87|44.27|41.87|44.16|41.76|0
1629866100000|2021-08-25 04:35:00|44.22|41.82|44.16|41.76|44.25|41.85|44.16|41.76|0
1629866400000|2021-08-25 04:40:00|44.32|41.92|44.38|41.98|44.38|41.98|44.32|41.92|0
1629866700000|2021-08-25 04:45:00|44.32|41.92|44.38|41.98|44.43|42.03|44.21|41.81|0
1629867000000|2021-08-25 04:50:00|44.37|41.97|44.37|41.97|44.43|42.03|44.37|41.97|0
1629867300000|2021-08-25 04:55:00|44.43|42.03|44.59|42.19|44.59|42.19|44.43|42.03|0
1629867600000|2021-08-25 05:00:00|44.54|42.14|44.25|41.85|44.54|42.14|44.14|41.74|0
1629867900000|2021-08-25 05:05:00|44.2|41.8|44.14|41.74|44.25|41.85|44.08|41.68|0
1629868200000|2021-08-25 05:10:00|44.11|41.71|44.08|41.68|44.19|41.79|44.02|41.62|0
1629868500000|2021-08-25 05:15:00|44.13|41.73|44.02|41.62|44.13|41.73|44.02|41.62|0
1629868800000|2021-08-25 05:20:00|43.96|41.56|43.9|41.5|44.02|41.62|43.9|41.5|0
1629869100000|2021-08-25 05:25:00|43.85|41.45|43.85|41.45|43.96|41.56|43.79|41.39|0
1629869400000|2021-08-25 05:30:00|43.9|41.5|43.65|41.25|43.9|41.5|43.57|41.17|0
1629869700000|2021-08-25 05:35:00|43.62|41.22|43.56|41.16|43.68|41.28|43.51|41.11|0
1629870000000|2021-08-25 05:40:00|43.51|41.11|43.45|41.05|43.56|41.16|43.39|40.99|0
1629870300000|2021-08-25 05:45:00|43.5|41.1|43.56|41.16|43.61|41.21|43.45|41.05|0
1629870600000|2021-08-25 05:50:00|43.61|41.21|43.5|41.1|43.67|41.27|43.5|41.1|0
1629870900000|2021-08-25 05:55:00|43.44|41.04|43.47|41.07|43.49|41.09|43.44|41.04|0
1629871200000|2021-08-25 06:00:00|43.44|41.04|43.49|41.09|43.6|41.2|43.44|41.04|0
1629871500000|2021-08-25 06:05:00|43.44|41.04|43.54|41.14|43.6|41.2|43.27|40.87|0
1629871800000|2021-08-25 06:10:00|43.52|41.12|43.32|40.92|43.52|41.12|43.26|40.86|0
1629872100000|2021-08-25 06:15:00|43.37|40.97|43.48|41.08|43.54|41.14|43.37|40.97|0
1629872400000|2021-08-25 06:20:00|43.45|41.05|43.51|41.11|43.53|41.13|43.42|41.02|0
1629872700000|2021-08-25 06:25:00|43.48|41.08|43.42|41.02|43.48|41.08|43.31|40.91|0
1629873000000|2021-08-25 06:30:00|43.47|41.07|43.64|41.24|43.69|41.29|43.42|41.02|0
1629873300000|2021-08-25 06:35:00|43.69|41.29|43.63|41.23|43.69|41.29|43.58|41.18|0
1629873600000|2021-08-25 06:40:00|43.61|41.21|43.52|41.12|43.63|41.23|43.52|41.12|0
1629873900000|2021-08-25 06:45:00|43.46|41.06|43.31|41.11|43.46|41.16|43.2|40.95|0
1629874200000|2021-08-25 06:50:00|43.25|41.05|43.14|40.94|43.31|41.11|43.08|40.88|0
1629874500000|2021-08-25 06:55:00|43.19|40.99|43.19|40.99|43.3|41.1|43.08|40.88|0
1629874800000|2021-08-25 07:00:00|43.24|41.04|42.69|40.49|43.3|41.1|42.64|40.44|0
1629875100000|2021-08-25 07:05:00|42.49|40.69|42.71|40.91|42.87|41.07|42.49|40.69|0
1629875400000|2021-08-25 07:10:00|42.74|40.94|42.98|41.18|43.09|41.29|42.74|40.94|0
1629875700000|2021-08-25 07:15:00|42.92|41.12|42.87|41.07|42.98|41.18|42.65|40.85|0
1629876000000|2021-08-25 07:20:00|42.81|41.01|43.14|41.34|43.14|41.34|42.7|40.9|0
1629876300000|2021-08-25 07:25:00|43.08|41.28|42.86|41.06|43.08|41.28|42.86|41.06|0
1629876600000|2021-08-25 07:30:00|42.91|41.11|42.86|41.06|42.97|41.17|42.75|40.95|0
1629876900000|2021-08-25 07:35:00|42.91|41.11|42.74|40.94|42.91|41.11|42.69|40.89|0
1629877200000|2021-08-25 07:40:00|42.72|40.92|42.85|41.05|42.91|41.11|42.63|40.83|0
1629877500000|2021-08-25 07:45:00|42.8|41|42.68|40.88|42.9|41.1|42.57|40.77|0
1629877800000|2021-08-25 07:50:00|42.74|40.94|42.68|40.88|42.74|40.94|42.57|40.77|0
1629878100000|2021-08-25 07:55:00|42.73|40.93|42.84|41.04|42.84|41.04|42.68|40.88|0
1629878400000|2021-08-25 08:00:00|42.87|41.07|43.06|41.26|43.17|41.37|42.73|40.93|0
1629878700000|2021-08-25 08:05:00|43.11|41.31|43|41.2|43.17|41.37|42.95|41.15|0
1629879000000|2021-08-25 08:10:00|43.03|41.23|42.23|40.43|43.03|41.23|42.18|40.38|0
1629879300000|2021-08-25 08:15:00|42.26|40.46|41.9|40.1|42.28|40.48|41.85|40.05|0
1629879600000|2021-08-25 08:20:00|41.96|40.16|42.62|40.82|42.68|40.88|41.95|40.15|0
1629879900000|2021-08-25 08:25:00|42.57|40.77|42.73|40.93|42.84|41.04|42.57|40.77|0
1629880200000|2021-08-25 08:30:00|42.78|40.98|42.73|40.93|42.78|40.98|42.56|40.76|0
1629880500000|2021-08-25 08:35:00|42.78|40.98|43.05|41.25|43.11|41.31|42.72|40.92|0
1629880800000|2021-08-25 08:40:00|43.11|41.31|42.99|41.19|43.11|41.31|42.88|41.08|0
1629881100000|2021-08-25 08:45:00|43.1|41.3|42.93|41.13|43.1|41.3|42.93|41.13|0
1629881400000|2021-08-25 08:50:00|42.99|41.19|42.93|41.13|43.04|41.24|42.93|41.13|0
1629881700000|2021-08-25 08:55:00|42.88|41.08|43.04|41.24|43.04|41.24|42.87|41.07|0
1629882000000|2021-08-25 09:00:00|42.98|41.18|43.03|41.23|43.26|41.46|42.93|41.13|0
1629882300000|2021-08-25 09:05:00|43.06|41.26|43.14|41.34|43.2|41.4|43.03|41.23|0
1629882600000|2021-08-25 09:10:00|43.03|41.23|42.97|41.17|43.14|41.34|42.92|41.12|0
1629882900000|2021-08-25 09:15:00|42.92|41.12|42.78|40.98|43.03|41.23|42.7|40.9|0
1629883200000|2021-08-25 09:20:00|42.81|41.01|42.75|40.95|42.91|41.11|42.75|40.95|0
1629883500000|2021-08-25 09:25:00|42.8|41|42.91|41.11|42.96|41.16|42.8|41|0
1629883800000|2021-08-25 09:30:00|42.96|41.16|43.07|41.27|43.07|41.27|42.8|41|0
1629884100000|2021-08-25 09:35:00|43.13|41.33|43.07|41.27|43.13|41.33|42.96|41.16|0
1629884400000|2021-08-25 09:40:00|43.04|41.24|43.06|41.26|43.12|41.32|42.96|41.16|0
1629884700000|2021-08-25 09:45:00|43.12|41.32|43.01|41.21|43.12|41.32|42.9|41.1|0
1629885000000|2021-08-25 09:50:00|43.06|41.26|42.89|41.09|43.11|41.31|42.84|41.04|0
1629885300000|2021-08-25 09:55:00|42.84|41.04|42.89|41.09|43.06|41.26|42.84|41.04|0
1629885600000|2021-08-25 10:00:00|42.92|41.12|42.83|41.03|42.94|41.14|42.78|40.98|0
1629885900000|2021-08-25 10:05:00|42.89|41.09|42.94|41.14|42.99|41.19|42.78|40.98|0
1629886200000|2021-08-25 10:10:00|42.88|41.08|42.83|41.03|42.99|41.19|42.83|41.03|0
1629886500000|2021-08-25 10:15:00|42.88|41.08|42.99|41.19|42.99|41.19|42.77|40.97|0
1629886800000|2021-08-25 10:20:00|42.93|41.13|42.93|41.13|43.04|41.24|42.9|41.1|0
1629887100000|2021-08-25 10:25:00|42.98|41.18|43.03|41.23|43.04|41.24|42.93|41.13|0
1629887400000|2021-08-25 10:30:00|43.06|41.26|43.03|41.23|43.14|41.34|43.03|41.23|0
1629887700000|2021-08-25 10:35:00|42.98|41.18|42.97|41.17|43.08|41.28|42.92|41.12|0
1629888000000|2021-08-25 10:40:00|42.86|41.06|43.19|41.39|43.3|41.5|42.86|41.06|0
1629888300000|2021-08-25 10:45:00|43.25|41.45|43.24|41.44|43.3|41.5|43.08|41.28|0
1629888600000|2021-08-25 10:50:00|43.19|41.39|43.07|41.27|43.19|41.39|43.02|41.22|0
1629888900000|2021-08-25 10:55:00|43.13|41.33|42.96|41.16|43.13|41.33|42.96|41.16|0
1629889200000|2021-08-25 11:00:00|43.02|41.22|43.01|41.21|43.18|41.38|42.96|41.16|0
1629889500000|2021-08-25 11:05:00|42.96|41.16|43.34|41.54|43.45|41.65|42.96|41.16|0
1629889800000|2021-08-25 11:10:00|43.28|41.48|43.28|41.48|43.39|41.59|43.23|41.43|0
1629890100000|2021-08-25 11:15:00|43.23|41.43|43.5|41.7|43.5|41.7|43.17|41.37|0
1629890400000|2021-08-25 11:20:00|43.44|41.64|43.88|42.08|43.88|42.08|43.44|41.64|0
1629890700000|2021-08-25 11:25:00|43.83|42.03|43.77|41.97|43.88|42.08|43.71|41.91|0
1629891000000|2021-08-25 11:30:00|43.82|42.02|44.21|42.41|44.38|42.58|43.82|42.02|0
1629891300000|2021-08-25 11:35:00|44.27|42.47|44.1|42.3|44.27|42.47|43.99|42.19|0
1629891600000|2021-08-25 11:40:00|44.15|42.35|43.82|42.02|44.15|42.35|43.82|42.02|0
1629891900000|2021-08-25 11:45:00|43.76|41.96|43.65|41.85|43.82|42.02|43.65|41.85|0
1629892200000|2021-08-25 11:50:00|43.59|41.79|43.7|41.9|43.7|41.9|43.53|41.73|0
1629892500000|2021-08-25 11:55:00|43.64|41.84|43.53|41.73|43.7|41.9|43.53|41.73|0
1629892800000|2021-08-25 12:00:00|43.58|41.78|43.58|41.78|43.58|41.78|43.42|41.62|0
1629893100000|2021-08-25 12:05:00|43.64|41.84|43.47|41.67|43.64|41.84|43.41|41.61|0
1629893400000|2021-08-25 12:10:00|43.41|41.61|43.68|41.88|43.68|41.88|43.35|41.55|0
1629893700000|2021-08-25 12:15:00|43.63|41.83|43.68|41.88|43.68|41.88|43.57|41.77|0
1629894000000|2021-08-25 12:20:00|43.74|41.94|43.68|41.88|43.85|42.05|43.62|41.82|0
1629894300000|2021-08-25 12:25:00|43.73|41.93|43.73|41.93|43.79|41.99|43.68|41.88|0
1629894600000|2021-08-25 12:30:00|43.67|41.87|43.39|41.59|43.79|41.99|43.34|41.54|0
1629894900000|2021-08-25 12:35:00|43.45|41.65|43.06|41.26|43.45|41.65|43.06|41.26|0
1629895200000|2021-08-25 12:40:00|43.01|41.21|43.06|41.26|43.17|41.37|43|41.2|0
1629895500000|2021-08-25 12:45:00|43|41.2|42.89|41.09|43|41.2|42.78|40.98|0
1629895800000|2021-08-25 12:50:00|42.92|41.12|43.05|41.25|43.16|41.36|42.92|41.12|0
1629896100000|2021-08-25 12:55:00|43|41.2|42.83|41.03|43.16|41.36|42.83|41.03|0
1629896400000|2021-08-25 13:00:00|42.77|40.97|42.93|41.13|42.99|41.19|42.77|40.97|0
1629896700000|2021-08-25 13:05:00|42.99|41.19|42.88|41.08|42.99|41.19|42.77|40.97|0
1629897000000|2021-08-25 13:10:00|42.85|41.05|42.98|41.18|43.04|41.24|42.82|41.02|0
1629897300000|2021-08-25 13:15:00|42.93|41.13|43.03|41.23|43.03|41.23|42.93|41.13|0
1629897600000|2021-08-25 13:20:00|42.98|41.18|42.92|41.12|43.03|41.23|42.92|41.12|0
1629897900000|2021-08-25 13:25:00|42.87|41.07|42.81|41.01|42.98|41.18|42.75|40.95|0
1629898200000|2021-08-25 13:30:00|42.7|40.9|43.19|41.39|43.63|41.83|42.48|40.68|0
1629898500000|2021-08-25 13:35:00|43.24|41.44|43.02|41.22|43.24|41.44|42.8|41|0
1629898800000|2021-08-25 13:40:00|42.97|41.17|43.18|41.38|43.57|41.77|42.86|41.06|0
1629899100000|2021-08-25 13:45:00|43.13|41.33|42.9|41.1|43.18|41.38|42.85|41.05|0
1629899400000|2021-08-25 13:50:00|42.85|41.05|43.23|41.43|43.45|41.65|42.85|41.05|0
1629899700000|2021-08-25 13:55:00|43.29|41.49|41.72|39.92|43.34|41.54|41.72|39.92|0
1629900000000|2021-08-25 14:00:00|41.67|39.87|41.77|39.97|41.99|40.19|41.51|39.71|0
1629900300000|2021-08-25 14:05:00|41.72|39.92|41.99|40.19|42.1|40.3|41.67|39.87|0
1629900600000|2021-08-25 14:10:00|42.04|40.24|41.61|39.81|42.04|40.24|41.61|39.81|0
1629900900000|2021-08-25 14:15:00|41.55|39.75|41.55|39.75|41.6|39.8|41.28|39.48|0
1629901200000|2021-08-25 14:20:00|41.6|39.8|41.71|39.91|41.82|40.02|41.33|39.53|0
1629901500000|2021-08-25 14:25:00|41.65|39.85|41.81|40.01|41.98|40.18|41.65|39.85|0
1629901800000|2021-08-25 14:30:00|41.87|40.07|41.81|40.01|42.19|40.39|41.54|39.74|0
1629902100000|2021-08-25 14:35:00|41.76|39.96|41.54|39.74|42.03|40.23|41.48|39.68|0
1629902400000|2021-08-25 14:40:00|41.59|39.79|41.37|39.57|41.64|39.84|41.27|39.47|0
1629902700000|2021-08-25 14:45:00|41.32|39.52|41.48|39.68|41.58|39.78|41.26|39.46|0
1629903000000|2021-08-25 14:50:00|41.53|39.73|41.26|39.46|41.69|39.89|41.21|39.41|0
1629903300000|2021-08-25 14:55:00|41.31|39.51|41.42|39.62|41.52|39.72|41.2|39.4|0
1629903600000|2021-08-25 15:00:00|41.47|39.67|41.31|39.51|41.52|39.72|41.25|39.45|0
1629903900000|2021-08-25 15:05:00|41.25|39.45|40.36|38.56|41.36|39.56|40.2|38.4|0
1629904200000|2021-08-25 15:10:00|40.31|38.51|40.09|38.29|40.52|38.72|40.04|38.24|0
1629904500000|2021-08-25 15:15:00|40.04|38.24|40.14|38.34|40.36|38.56|40.04|38.24|0
1629904800000|2021-08-25 15:20:00|40.19|38.39|40.19|38.39|40.3|38.5|40.19|38.39|0
1629905100000|2021-08-25 15:25:00|40.14|38.34|40.25|38.45|40.41|38.61|39.88|38.08|0
1629905400000|2021-08-25 15:30:00|40.2|38.4|40.25|38.45|40.46|38.66|40.2|38.4|0
1629905700000|2021-08-25 15:35:00|40.22|38.42|40.46|38.66|40.51|38.71|40.22|38.42|0
1629906000000|2021-08-25 15:40:00|40.4|38.6|39.93|38.13|40.4|38.6|39.82|38.02|0
1629906300000|2021-08-25 15:45:00|39.98|38.18|39.87|38.07|40.08|38.28|39.77|37.97|0
1629906600000|2021-08-25 15:50:00|39.82|38.02|39.71|37.91|39.87|38.07|39.61|37.81|0
1629906900000|2021-08-25 15:55:00|39.77|37.97|39.71|37.91|39.82|38.02|39.45|37.65|0
1629907200000|2021-08-25 16:00:00|39.66|37.86|39.6|37.8|39.81|38.01|39.5|37.7|0
1629907500000|2021-08-25 16:05:00|39.65|37.85|39.55|37.75|39.71|37.91|39.55|37.75|0
1629907800000|2021-08-25 16:10:00|39.5|37.7|39.7|37.9|39.75|37.95|39.24|37.44|0
1629908100000|2021-08-25 16:15:00|39.65|37.85|39.49|37.69|39.7|37.9|39.49|37.69|0
1629908400000|2021-08-25 16:20:00|39.54|37.74|39.33|37.53|39.59|37.79|39.33|37.53|0
1629908700000|2021-08-25 16:25:00|39.38|37.58|39.28|37.48|39.49|37.69|39.23|37.43|0
1629909000000|2021-08-25 16:30:00|39.23|37.43|39.33|37.53|39.38|37.58|39.22|37.42|0
1629909300000|2021-08-25 16:35:00|39.27|37.47|39.32|37.52|39.48|37.68|39.22|37.42|0
1629909600000|2021-08-25 16:40:00|39.27|37.47|39.68|37.88|39.68|37.88|39.27|37.47|0
1629909900000|2021-08-25 16:45:00|39.63|37.83|39.63|37.83|39.68|37.88|39.52|37.72|0
1629910200000|2021-08-25 16:50:00|39.68|37.88|39.47|37.67|39.73|37.93|39.42|37.62|0
1629910500000|2021-08-25 16:55:00|39.42|37.62|39.31|37.51|39.42|37.62|39.11|37.31|0
1629910800000|2021-08-25 17:00:00|39.36|37.56|39.46|37.66|39.52|37.72|39.36|37.56|0
1629911100000|2021-08-25 17:05:00|39.41|37.61|39.46|37.66|39.61|37.81|39.36|37.56|0
1629911400000|2021-08-25 17:10:00|39.41|37.61|39.51|37.71|39.56|37.76|39.35|37.55|0
1629911700000|2021-08-25 17:15:00|39.46|37.66|39.4|37.6|39.51|37.71|39.35|37.55|0
1629912000000|2021-08-25 17:20:00|39.35|37.55|39.5|37.7|39.66|37.86|39.3|37.5|0
1629912300000|2021-08-25 17:25:00|39.55|37.75|40.19|38.39|40.24|38.44|39.5|37.7|0
1629912600000|2021-08-25 17:30:00|40.24|38.44|40.08|38.28|40.24|38.44|39.92|38.12|0
1629912900000|2021-08-25 17:35:00|40.03|38.23|40.13|38.33|40.18|38.38|39.97|38.17|0
1629913200000|2021-08-25 17:40:00|40.08|38.28|39.86|38.06|40.13|38.33|39.86|38.06|0
1629913500000|2021-08-25 17:45:00|39.92|38.12|40.07|38.27|40.07|38.27|39.86|38.06|0
1629913800000|2021-08-25 17:50:00|40.02|38.22|40.07|38.27|40.17|38.37|40.01|38.21|0
1629914100000|2021-08-25 17:55:00|40.12|38.32|40.17|38.37|40.22|38.42|40.07|38.27|0
1629914400000|2021-08-25 18:00:00|40.12|38.32|40.22|38.42|40.27|38.47|40.06|38.26|0
1629914700000|2021-08-25 18:05:00|40.16|38.36|39.9|38.1|40.16|38.36|39.69|37.89|0
1629915000000|2021-08-25 18:10:00|39.88|38.08|39.85|38.05|39.95|38.15|39.79|37.99|0
1629915300000|2021-08-25 18:15:00|39.79|37.99|40.05|38.25|40.1|38.3|39.79|37.99|0
1629915600000|2021-08-25 18:20:00|40|38.2|40.05|38.25|40.21|38.41|40|38.2|0
1629915900000|2021-08-25 18:25:00|40|38.2|39.94|38.14|40.05|38.25|39.84|38.04|0
1629916200000|2021-08-25 18:30:00|39.99|38.19|40.15|38.35|40.15|38.35|39.89|38.09|0
1629916500000|2021-08-25 18:35:00|40.09|38.29|40.46|38.66|40.56|38.76|40.09|38.29|0
1629916800000|2021-08-25 18:40:00|40.4|38.6|40.06|38.26|40.4|38.6|40.06|38.26|0
1629917100000|2021-08-25 18:45:00|40.09|38.29|40.24|38.44|40.24|38.44|40.08|38.28|0
1629917400000|2021-08-25 18:50:00|40.19|38.39|40.13|38.33|40.24|38.44|40.03|38.23|0
1629917700000|2021-08-25 18:55:00|40.08|38.28|39.6|37.8|40.13|38.33|39.49|37.69|0
1629918000000|2021-08-25 19:00:00|39.65|37.85|39.75|37.95|39.8|38|39.49|37.69|0
1629918300000|2021-08-25 19:05:00|39.7|37.9|39.7|37.9|39.8|38|39.59|37.79|0
1629918600000|2021-08-25 19:10:00|39.64|37.84|40.06|38.26|40.11|38.31|39.64|37.84|0
1629918900000|2021-08-25 19:15:00|40.11|38.31|40|38.2|40.21|38.41|40|38.2|0
1629919200000|2021-08-25 19:20:00|40.05|38.25|40|38.2|40.11|38.31|39.95|38.15|0
1629919500000|2021-08-25 19:25:00|39.95|38.15|39.84|38.04|39.95|38.15|39.68|37.88|0
1629919800000|2021-08-25 19:30:00|39.79|37.99|39.52|37.72|39.79|37.99|39.47|37.67|0
1629920100000|2021-08-25 19:35:00|39.47|37.67|39.52|37.72|39.52|37.72|39.21|37.41|0
1629920400000|2021-08-25 19:40:00|39.47|37.67|39.05|37.25|39.73|37.93|39.05|37.25|0
1629920700000|2021-08-25 19:45:00|39|37.2|39.57|37.77|39.57|37.77|38.85|37.05|0
1629921000000|2021-08-25 19:50:00|39.36|37.56|39.25|37.45|39.57|37.77|39.25|37.45|0
1629921300000|2021-08-25 19:55:00|39.2|37.4|39.98|38.18|39.98|38.18|39.15|37.35|0
1629921600000|2021-08-25 20:00:00|39.92|38.12|39.87|38.07|39.92|38.12|39.66|37.86|0
1629921900000|2021-08-25 20:05:00|39.82|38.02|40.08|38.28|40.13|38.33|39.76|37.96|0
1629922200000|2021-08-25 20:10:00|40.13|38.33|39.76|37.96|40.13|38.33|39.71|37.91|0
1629922500000|2021-08-25 20:15:00|39.96|37.76|40.11|37.91|40.17|37.97|39.91|37.71|0
1629922800000|2021-08-25 20:20:00|40.06|37.86|40.06|37.86|40.16|37.96|40.06|37.86|0
1629923100000|2021-08-25 20:25:00|40.11|37.91|40.05|37.85|40.16|37.96|40.05|37.85|0
1629923400000|2021-08-25 20:30:00|40|37.8|40|37.8|40.05|37.85|40|37.8|0
1629923700000|2021-08-25 20:35:00|39.95|37.75|39.94|37.74|39.95|37.75|39.89|37.69|0
1629924000000|2021-08-25 20:40:00|39.99|37.79|39.84|37.64|39.99|37.79|39.84|37.64|0
1629924300000|2021-08-25 20:45:00|39.89|37.69|39.94|37.74|39.96|37.76|39.89|37.69|0
1629924600000|2021-08-25 20:50:00|39.99|37.79|39.88|37.68|39.99|37.79|39.88|37.68|0
1629924900000|2021-08-25 20:55:00|39.83|37.63|39.85|37.65|39.93|37.73|39.83|37.63|0
1629925200000|2021-08-25 21:00:00|39.87|37.67|39.94|37.74|39.99|37.79|39.85|37.65|0
1629925500000|2021-08-25 21:05:00|39.93|37.73|39.91|37.71|39.94|37.74|39.91|37.71|0
1629925800000|2021-08-25 21:10:00|39.9|37.7|39.93|37.73|39.96|37.76|39.88|37.68|0
1629926100000|2021-08-25 21:15:00|39.92|37.72|39.92|37.72|39.92|37.72|39.92|37.72|0
1629926400000|2021-08-25 21:20:00|39.88|37.68|39.91|37.71|39.95|37.75|39.85|37.65|0
1629926700000|2021-08-25 21:25:00|39.92|37.72|39.92|37.72|39.92|37.72|39.81|37.61|0
1629927000000|2021-08-25 21:30:00|39.86|37.66|39.83|37.63|39.89|37.69|39.82|37.62|0
1629927600000|2021-08-25 21:40:00|39.79|37.59|39.78|37.58|39.79|37.59|39.78|37.58|0
1629927900000|2021-08-25 21:45:00|39.79|37.59|39.79|37.59|39.79|37.59|39.77|37.57|0
1629928200000|2021-08-25 21:50:00|39.78|37.58|39.78|37.58|39.79|37.59|39.78|37.58|0
1629928500000|2021-08-25 21:55:00|39.8|37.6|39.73|37.53|39.8|37.6|39.71|37.51|0
1629928800000|2021-08-25 22:00:00|39.76|37.56|39.99|37.79|39.99|37.79|39.74|37.54|0
1629929100000|2021-08-25 22:05:00|40.05|37.85|39.99|37.79|40.05|37.85|39.99|37.79|0
1629929400000|2021-08-25 22:10:00|39.94|37.74|40.09|37.89|40.09|37.89|39.94|37.74|0
1629929700000|2021-08-25 22:15:00|40.04|37.84|40.04|37.84|40.04|37.84|39.99|37.79|0
1629930000000|2021-08-25 22:20:00|39.98|37.78|40.09|37.89|40.09|37.89|39.98|37.78|0
1629930300000|2021-08-25 22:25:00|40.11|37.91|40.03|37.83|40.14|37.94|40.03|37.83|0
1629930600000|2021-08-25 22:30:00|39.98|37.78|39.87|37.67|39.98|37.78|39.87|37.67|0
1629930900000|2021-08-25 22:35:00|39.82|37.62|39.87|37.67|39.92|37.72|39.82|37.62|0
1629931200000|2021-08-25 22:40:00|39.92|37.72|39.92|37.72|39.92|37.72|39.86|37.66|0
1629931500000|2021-08-25 22:45:00|39.86|37.66|39.91|37.71|39.97|37.77|39.86|37.66|0
1629931800000|2021-08-25 22:50:00|39.86|37.66|39.86|37.66|39.86|37.66|39.81|37.61|0
1629932100000|2021-08-25 22:55:00|39.91|37.71|39.91|37.71|39.91|37.71|39.86|37.66|0
1629932400000|2021-08-25 23:00:00|39.86|37.66|39.9|37.7|39.91|37.71|39.86|37.66|0
1629932700000|2021-08-25 23:05:00|39.96|37.76|39.95|37.75|40.01|37.81|39.95|37.75|0
1629933000000|2021-08-25 23:10:00|39.9|37.7|39.95|37.75|39.95|37.75|39.9|37.7|0
1629933300000|2021-08-25 23:15:00|39.9|37.7|39.95|37.75|39.95|37.75|39.9|37.7|0
1629933600000|2021-08-25 23:20:00|39.92|37.72|40|37.8|40|37.8|39.92|37.72|0
1629933900000|2021-08-25 23:25:00|40.05|37.85|40.02|37.82|40.05|37.85|39.99|37.79|0
1629934200000|2021-08-25 23:30:00|40.05|37.85|39.78|37.58|40.05|37.85|39.78|37.58|0
1629934500000|2021-08-25 23:35:00|39.83|37.63|39.88|37.68|39.88|37.68|39.83|37.63|0
1629934800000|2021-08-25 23:40:00|39.83|37.63|39.8|37.6|39.83|37.63|39.78|37.58|0
1629935100000|2021-08-25 23:45:00|39.83|37.63|39.98|37.78|40.03|37.83|39.83|37.63|0
1629935400000|2021-08-25 23:50:00|40.03|37.83|39.98|37.78|40.03|37.83|39.98|37.78|0
1629935700000|2021-08-25 23:55:00|40.03|37.83|40.03|37.83|40.03|37.83|39.97|37.77|0
1629936000000|2021-08-26 00:00:00|39.97|37.77|40.39|38.19|40.39|38.19|39.97|37.77|0
1629936300000|2021-08-26 00:05:00|40.34|38.14|40.39|38.19|40.44|38.24|40.28|38.08|0
1629936600000|2021-08-26 00:10:00|40.44|38.24|40.44|38.24|40.44|38.24|40.28|38.08|0
1629936900000|2021-08-26 00:15:00|40.49|38.29|40.43|38.23|40.54|38.34|40.38|38.18|0
1629937200000|2021-08-26 00:20:00|40.38|38.18|40.91|38.71|40.91|38.71|40.38|38.18|0
1629937500000|2021-08-26 00:25:00|40.85|38.65|40.74|38.54|41.07|38.87|40.74|38.54|0
1629937800000|2021-08-26 00:30:00|40.77|38.57|40.58|38.38|40.9|38.7|40.58|38.38|0
1629938100000|2021-08-26 00:35:00|40.64|38.44|40.84|38.64|40.84|38.64|40.63|38.43|0
1629938400000|2021-08-26 00:40:00|40.9|38.7|40.73|38.53|40.9|38.7|40.73|38.53|0
1629938700000|2021-08-26 00:45:00|40.76|38.56|40.84|38.64|40.89|38.69|40.68|38.48|0
1629939000000|2021-08-26 00:50:00|40.89|38.69|40.83|38.63|40.89|38.69|40.78|38.58|0
1629939300000|2021-08-26 00:55:00|40.86|38.66|40.73|38.53|40.89|38.69|40.73|38.53|0
1629939600000|2021-08-26 01:00:00|40.78|38.58|40.93|38.73|40.99|38.79|40.78|38.58|0
1629939900000|2021-08-26 01:05:00|40.88|38.68|41.31|39.11|41.31|39.11|40.83|38.63|0
1629940200000|2021-08-26 01:10:00|41.36|39.16|41.2|39|41.41|39.21|41.14|38.94|0
1629940500000|2021-08-26 01:15:00|41.25|39.05|39.94|37.74|41.3|39.1|39.89|37.69|0
1629940800000|2021-08-26 01:20:00|40|37.8|39.99|37.79|40.1|37.9|39.84|37.64|0
1629941100000|2021-08-26 01:25:00|39.94|37.74|39.99|37.79|39.99|37.79|39.88|37.68|0
1629941400000|2021-08-26 01:30:00|39.94|37.74|40.36|38.16|40.41|38.21|39.88|37.68|0
1629941700000|2021-08-26 01:35:00|40.41|38.21|40.14|37.94|40.52|38.32|40.09|37.89|0
1629942000000|2021-08-26 01:40:00|40.19|37.99|40.19|37.99|40.25|38.05|40.14|37.94|0
1629942300000|2021-08-26 01:45:00|40.14|37.94|39.92|37.72|40.19|37.99|39.92|37.72|0
1629942600000|2021-08-26 01:50:00|39.98|37.78|39.79|37.59|39.98|37.78|39.61|37.41|0
1629942900000|2021-08-26 01:55:00|39.82|37.62|40.02|37.82|40.02|37.82|39.82|37.62|0
1629943200000|2021-08-26 02:00:00|39.97|37.77|40.18|37.98|40.23|38.03|39.87|37.67|0
1629943500000|2021-08-26 02:05:00|40.23|38.03|40.5|38.3|40.6|38.4|40.18|37.98|0
1629943800000|2021-08-26 02:10:00|40.55|38.35|40.39|38.19|40.55|38.35|40.28|38.08|0
1629944100000|2021-08-26 02:15:00|40.33|38.13|40.54|38.34|40.54|38.34|40.33|38.13|0
1629944400000|2021-08-26 02:20:00|40.49|38.29|40.59|38.39|40.65|38.45|40.43|38.23|0
1629944700000|2021-08-26 02:25:00|40.54|38.34|40.7|38.5|40.7|38.5|40.49|38.29|0
1629945000000|2021-08-26 02:30:00|40.64|38.44|40.53|38.33|40.75|38.55|40.53|38.33|0
1629945300000|2021-08-26 02:35:00|40.59|38.39|40.58|38.38|40.64|38.44|40.48|38.28|0
1629945600000|2021-08-26 02:40:00|40.53|38.33|40.47|38.27|40.64|38.44|40.47|38.27|0
1629945900000|2021-08-26 02:45:00|40.42|38.22|40.31|38.11|40.53|38.33|40.26|38.06|0
1629946200000|2021-08-26 02:50:00|40.26|38.06|40.36|38.16|40.42|38.22|40.26|38.06|0
1629946500000|2021-08-26 02:55:00|40.31|38.11|40.25|38.05|40.36|38.16|40.2|38|0
1629946800000|2021-08-26 03:00:00|40.2|38|40.35|38.15|40.41|38.21|40.2|38|0
1629947100000|2021-08-26 03:05:00|40.41|38.21|40.4|38.2|40.41|38.21|40.3|38.1|0
1629947400000|2021-08-26 03:10:00|40.46|38.26|40.61|38.41|40.67|38.47|40.4|38.2|0
1629947700000|2021-08-26 03:15:00|40.67|38.47|40.56|38.36|40.67|38.47|40.5|38.3|0
1629948000000|2021-08-26 03:20:00|40.53|38.33|40.45|38.25|40.61|38.41|40.45|38.25|0
1629948300000|2021-08-26 03:25:00|40.42|38.22|40.29|38.09|40.45|38.25|40.29|38.09|0
1629948600000|2021-08-26 03:30:00|40.23|38.03|40.23|38.03|40.29|38.09|40.23|38.03|0
1629948900000|2021-08-26 03:35:00|40.18|37.98|40.07|37.87|40.23|38.03|40.01|37.81|0
1629949200000|2021-08-26 03:40:00|40.12|37.92|40.12|37.92|40.17|37.97|40.07|37.87|0
1629949500000|2021-08-26 03:45:00|40.17|37.97|40.33|38.13|40.33|38.13|40.12|37.92|0
1629949800000|2021-08-26 03:50:00|40.38|38.18|40.27|38.07|40.38|38.18|40.22|38.02|0
1629950100000|2021-08-26 03:55:00|40.21|38.01|40.16|37.96|40.24|38.04|40.11|37.91|0
1629950400000|2021-08-26 04:00:00|40.21|38.01|40.16|37.96|40.27|38.07|40.16|37.96|0
1629950700000|2021-08-26 04:05:00|40.21|38.01|40.15|37.95|40.21|38.01|40.15|37.95|0
1629951000000|2021-08-26 04:10:00|40.21|38.01|40.1|37.9|40.21|38.01|40.05|37.85|0
1629951300000|2021-08-26 04:15:00|40.04|37.84|40.04|37.84|40.1|37.9|40.04|37.84|0
1629951600000|2021-08-26 04:20:00|39.99|37.79|39.99|37.79|40.09|37.89|39.99|37.79|0
1629951900000|2021-08-26 04:25:00|40.01|37.81|39.98|37.78|40.04|37.84|39.98|37.78|0
1629952200000|2021-08-26 04:30:00|39.93|37.73|39.87|37.67|39.93|37.73|39.82|37.62|0
1629952500000|2021-08-26 04:35:00|39.85|37.65|39.87|37.67|39.93|37.73|39.82|37.62|0
1629952800000|2021-08-26 04:40:00|39.82|37.62|39.92|37.72|39.92|37.72|39.82|37.62|0
1629953100000|2021-08-26 04:45:00|39.97|37.77|39.97|37.77|40.02|37.82|39.92|37.72|0
1629953400000|2021-08-26 04:50:00|39.92|37.72|39.97|37.77|40.02|37.82|39.92|37.72|0
1629953700000|2021-08-26 04:55:00|40.02|37.82|40.02|37.82|40.12|37.92|39.97|37.77|0
1629954000000|2021-08-26 05:00:00|40.07|37.87|40.01|37.81|40.07|37.87|39.86|37.66|0
1629954300000|2021-08-26 05:05:00|40.07|37.87|39.91|37.71|40.07|37.87|39.85|37.65|0
1629954600000|2021-08-26 05:10:00|39.96|37.76|40.01|37.81|40.06|37.86|39.9|37.7|0
1629954900000|2021-08-26 05:15:00|39.95|37.75|39.85|37.65|40.01|37.81|39.85|37.65|0
1629955200000|2021-08-26 05:20:00|39.9|37.7|39.79|37.59|39.9|37.7|39.74|37.54|0
1629955500000|2021-08-26 05:25:00|39.74|37.54|39.79|37.59|39.89|37.69|39.74|37.54|0
1629955800000|2021-08-26 05:30:00|39.84|37.64|39.89|37.69|39.94|37.74|39.84|37.64|0
1629956100000|2021-08-26 05:35:00|39.94|37.74|39.89|37.69|39.94|37.74|39.81|37.61|0
1629956400000|2021-08-26 05:40:00|39.83|37.63|39.67|37.47|39.89|37.69|39.67|37.47|0
1629956700000|2021-08-26 05:45:00|39.62|37.42|39.67|37.47|39.72|37.52|39.62|37.42|0
1629957000000|2021-08-26 05:50:00|39.72|37.52|39.61|37.41|39.72|37.52|39.56|37.36|0
1629957300000|2021-08-26 05:55:00|39.56|37.36|39.61|37.41|39.67|37.47|39.56|37.36|0
1629957600000|2021-08-26 06:00:00|39.66|37.46|40.46|38.26|40.52|38.32|39.5|37.3|0
1629957900000|2021-08-26 06:05:00|40.52|38.32|40.78|38.58|40.78|38.58|40.46|38.26|0
1629958200000|2021-08-26 06:10:00|40.73|38.53|41.12|38.92|41.12|38.92|40.73|38.53|0
1629958500000|2021-08-26 06:15:00|41.1|38.9|40.77|38.57|41.15|38.95|40.77|38.57|0
1629958800000|2021-08-26 06:20:00|40.83|38.63|41.04|38.84|41.07|38.87|40.83|38.63|0
1629959100000|2021-08-26 06:25:00|41.09|38.89|41.03|38.83|41.09|38.89|40.88|38.68|0
1629959400000|2021-08-26 06:30:00|41.09|38.89|40.98|38.78|41.09|38.89|40.93|38.73|0
1629959700000|2021-08-26 06:35:00|40.95|38.75|41.13|38.93|41.14|38.94|40.92|38.72|0
1629960000000|2021-08-26 06:40:00|41.19|38.99|41.35|39.15|41.4|39.2|41.13|38.93|0
1629960300000|2021-08-26 06:45:00|41.29|39.09|41.34|39.14|41.4|39.2|41.18|38.98|0
1629960600000|2021-08-26 06:50:00|41.29|39.09|41.29|39.09|41.45|39.25|41.18|38.98|0
1629960900000|2021-08-26 06:55:00|41.34|39.14|41.23|39.03|41.34|39.14|41.12|38.92|0
1629961200000|2021-08-26 07:00:00|41.28|39.08|41.88|39.68|41.88|39.68|40.8|38.6|0
1629961500000|2021-08-26 07:05:00|41.68|39.88|42.27|40.47|42.44|40.64|41.4|39.6|0
1629961800000|2021-08-26 07:10:00|42.33|40.53|41.89|40.09|42.49|40.69|41.78|39.98|0
1629962100000|2021-08-26 07:15:00|41.94|40.14|41.8|40|42.16|40.36|41.77|39.97|0
1629962400000|2021-08-26 07:20:00|41.77|39.97|41.88|40.08|42.26|40.46|41.72|39.92|0
1629962700000|2021-08-26 07:25:00|41.82|40.02|41.12|39.32|41.93|40.13|41.01|39.21|0
1629963000000|2021-08-26 07:30:00|40.96|39.16|40.82|39.02|41.01|39.21|40.53|38.73|0
1629963300000|2021-08-26 07:35:00|40.8|39|40.66|38.86|40.8|39|40.21|38.41|0
1629963600000|2021-08-26 07:40:00|40.69|38.89|40.79|38.99|40.95|39.15|40.42|38.62|0
1629963900000|2021-08-26 07:45:00|40.74|38.94|40.68|38.88|40.9|39.1|40.63|38.83|0
1629964200000|2021-08-26 07:50:00|40.73|38.93|40.94|39.14|40.94|39.14|40.52|38.72|0
1629964500000|2021-08-26 07:55:00|41|39.2|40.51|38.71|41|39.2|40.41|38.61|0
1629964800000|2021-08-26 08:00:00|40.46|38.66|40.46|38.66|40.57|38.77|40.25|38.45|0
1629965100000|2021-08-26 08:05:00|40.35|38.55|40.61|38.81|40.77|38.97|40.35|38.55|0
1629965400000|2021-08-26 08:10:00|40.59|38.79|40.43|38.63|40.67|38.87|40.35|38.55|0
1629965700000|2021-08-26 08:15:00|40.45|38.65|40.42|38.62|40.45|38.65|40.13|38.33|0
1629966000000|2021-08-26 08:20:00|40.45|38.65|40.42|38.62|40.55|38.75|40.03|38.23|0
1629966300000|2021-08-26 08:25:00|40.45|38.65|40.55|38.75|40.6|38.8|40.34|38.54|0
1629966600000|2021-08-26 08:30:00|40.5|38.7|40.49|38.69|40.6|38.8|40.44|38.64|0
1629966900000|2021-08-26 08:35:00|40.55|38.75|40.49|38.69|40.55|38.75|40.12|38.32|0
1629967200000|2021-08-26 08:40:00|40.54|38.74|40.54|38.74|40.65|38.85|40.49|38.69|0
1629967500000|2021-08-26 08:45:00|40.49|38.69|40.56|38.76|40.64|38.84|40.48|38.68|0
1629967800000|2021-08-26 08:50:00|40.59|38.79|40.59|38.79|40.64|38.84|40.53|38.73|0
1629968100000|2021-08-26 08:55:00|40.56|38.76|40.85|39.05|40.85|39.05|40.53|38.73|0
1629968400000|2021-08-26 09:00:00|40.8|39|41.22|39.42|41.33|39.53|40.74|38.94|0
1629968700000|2021-08-26 09:05:00|41.27|39.47|41.16|39.36|41.54|39.74|41.11|39.31|0
1629969000000|2021-08-26 09:10:00|41.22|39.42|41|39.2|41.22|39.42|40.84|39.04|0
1629969300000|2021-08-26 09:15:00|41.08|39.28|40.84|39.04|41.11|39.31|40.78|38.98|0
1629969600000|2021-08-26 09:20:00|40.89|39.09|40.94|39.14|41.05|39.25|40.78|38.98|0
1629969900000|2021-08-26 09:25:00|40.91|39.11|40.99|39.19|41.04|39.24|40.62|38.82|0
1629970200000|2021-08-26 09:30:00|41.1|39.3|40.99|39.19|41.31|39.51|40.91|39.11|0
1629970500000|2021-08-26 09:35:00|40.96|39.16|40.93|39.13|41.2|39.4|40.88|39.08|0
1629970800000|2021-08-26 09:40:00|40.96|39.16|40.93|39.13|41.09|39.29|40.82|39.02|0
1629971100000|2021-08-26 09:45:00|40.98|39.18|40.82|39.02|40.98|39.18|40.76|38.96|0
1629971400000|2021-08-26 09:50:00|40.76|38.96|40.76|38.96|40.92|39.12|40.66|38.86|0
1629971700000|2021-08-26 09:55:00|40.71|38.91|40.54|38.74|40.71|38.91|40.54|38.74|0
1629972000000|2021-08-26 10:00:00|40.6|38.8|40.33|38.53|40.6|38.8|40.28|38.48|0
1629972300000|2021-08-26 10:05:00|40.38|38.58|40.64|38.84|40.7|38.9|40.28|38.48|0
1629972600000|2021-08-26 10:10:00|40.7|38.9|40.64|38.84|40.7|38.9|40.54|38.74|0
1629972900000|2021-08-26 10:15:00|40.59|38.79|40.53|38.73|40.59|38.79|40.43|38.63|0
1629973200000|2021-08-26 10:20:00|40.48|38.68|40.53|38.73|40.64|38.84|40.42|38.62|0
1629973500000|2021-08-26 10:25:00|40.47|38.67|40.47|38.67|40.58|38.78|40.42|38.62|0
1629973800000|2021-08-26 10:30:00|40.42|38.62|40.79|38.99|40.79|38.99|40.31|38.51|0
1629974100000|2021-08-26 10:35:00|40.73|38.93|40.41|38.61|40.79|38.99|40.36|38.56|0
1629974400000|2021-08-26 10:40:00|40.36|38.56|40.46|38.66|40.46|38.66|40.36|38.56|0
1629974700000|2021-08-26 10:45:00|40.41|38.61|40.3|38.5|40.46|38.66|40.25|38.45|0
1629975000000|2021-08-26 10:50:00|40.25|38.45|40.3|38.5|40.35|38.55|40.14|38.34|0
1629975300000|2021-08-26 10:55:00|40.32|38.52|40.45|38.65|40.56|38.76|40.3|38.5|0
1629975600000|2021-08-26 11:00:00|40.35|38.55|40.4|38.6|40.5|38.7|40.29|38.49|0
1629975900000|2021-08-26 11:05:00|40.76|38.96|42|40.2|42.01|40.21|40.76|38.96|0
1629976200000|2021-08-26 11:10:00|41.95|40.15|41.95|40.15|42|40.2|41.9|40.1|0
1629976500000|2021-08-26 11:15:00|42|40.2|41.78|39.98|42|40.2|41.73|39.93|0
1629976800000|2021-08-26 11:20:00|41.76|39.96|41.25|39.45|41.76|39.96|41.19|39.39|0
1629977100000|2021-08-26 11:25:00|41.3|39.5|40.97|39.17|41.46|39.66|40.92|39.12|0
1629977400000|2021-08-26 11:30:00|41|39.2|41.08|39.28|41.13|39.33|41|39.2|0
1629977700000|2021-08-26 11:35:00|41.02|39.22|40.91|39.11|41.08|39.28|40.81|39.01|0
1629978000000|2021-08-26 11:40:00|40.86|39.06|40.91|39.11|40.91|39.11|40.76|38.96|0
1629978300000|2021-08-26 11:45:00|40.96|39.16|40.8|39|40.96|39.16|40.75|38.95|0
1629978600000|2021-08-26 11:50:00|40.85|39.05|40.9|39.1|40.93|39.13|40.75|38.95|0
1629978900000|2021-08-26 11:55:00|40.96|39.16|40.95|39.15|41.01|39.21|40.85|39.05|0
1629979200000|2021-08-26 12:00:00|40.9|39.1|40.79|38.99|40.95|39.15|40.74|38.94|0
1629979500000|2021-08-26 12:05:00|40.84|39.04|40.79|38.99|40.9|39.1|40.79|38.99|0
1629979800000|2021-08-26 12:10:00|40.73|38.93|40.76|38.96|40.84|39.04|40.73|38.93|0
1629980100000|2021-08-26 12:15:00|40.73|38.93|40.73|38.93|40.84|39.04|40.73|38.93|0
1629980400000|2021-08-26 12:20:00|40.78|38.98|40.78|38.98|40.83|39.03|40.67|38.87|0
1629980700000|2021-08-26 12:25:00|40.73|38.93|40.72|38.92|40.78|38.98|40.62|38.82|0
1629981000000|2021-08-26 12:30:00|40.75|38.95|40.83|39.03|40.88|39.08|40.67|38.87|0
1629981300000|2021-08-26 12:35:00|40.88|39.08|41.94|40.14|42.27|40.47|40.88|39.08|0
1629981600000|2021-08-26 12:40:00|41.89|40.09|41.73|39.93|42.16|40.36|41.46|39.66|0
1629981900000|2021-08-26 12:45:00|41.83|40.03|41.45|39.65|41.89|40.09|41.4|39.6|0
1629982200000|2021-08-26 12:50:00|41.51|39.71|41.5|39.7|41.77|39.97|41.43|39.63|0
1629982500000|2021-08-26 12:55:00|41.56|39.76|41.61|39.81|41.83|40.03|41.5|39.7|0
1629982800000|2021-08-26 13:00:00|41.55|39.75|41.61|39.81|41.77|39.97|41.34|39.54|0
1629983100000|2021-08-26 13:05:00|41.55|39.75|41.44|39.64|41.71|39.91|41.44|39.64|0
1629983400000|2021-08-26 13:10:00|41.39|39.59|41.44|39.64|41.55|39.75|41.38|39.58|0
1629983700000|2021-08-26 13:15:00|41.38|39.58|41.38|39.58|41.49|39.69|41.22|39.42|0
1629984000000|2021-08-26 13:20:00|41.33|39.53|41.43|39.63|41.43|39.63|41.22|39.42|0
1629984300000|2021-08-26 13:25:00|41.38|39.58|41.32|39.52|41.64|39.84|41.22|39.42|0
1629984600000|2021-08-26 13:30:00|41.27|39.47|40.84|39.04|41.48|39.68|40.84|39.04|0
1629984900000|2021-08-26 13:35:00|40.89|39.09|41.8|40|41.85|40.05|40.79|38.99|0
1629985200000|2021-08-26 13:40:00|41.74|39.94|41.63|39.83|41.9|40.1|41.1|39.3|0
1629985500000|2021-08-26 13:45:00|41.53|39.73|41.25|39.45|41.63|39.83|40.94|39.14|0
1629985800000|2021-08-26 13:50:00|41.2|39.4|41.36|39.56|41.84|40.04|41.2|39.4|0
1629986100000|2021-08-26 13:55:00|41.41|39.61|42.16|40.36|42.16|40.36|41.36|39.56|0
1629986400000|2021-08-26 14:00:00|42.22|40.42|41.62|39.82|42.22|40.42|41.62|39.82|0
1629986700000|2021-08-26 14:05:00|41.67|39.87|41.67|39.87|41.94|40.14|41.57|39.77|0
1629987000000|2021-08-26 14:10:00|41.72|39.92|41.51|39.71|41.72|39.92|41.29|39.49|0
1629987300000|2021-08-26 14:15:00|41.45|39.65|41.77|39.97|42.04|40.24|41.4|39.6|0
1629987600000|2021-08-26 14:20:00|41.72|39.92|42.31|40.51|42.37|40.57|41.72|39.92|0
1629987900000|2021-08-26 14:25:00|42.36|40.56|42.66|40.86|46.59|44.79|42.33|40.53|0
1629988200000|2021-08-26 14:30:00|42.6|40.8|45.98|44.18|46.09|44.29|41.94|40.14|0
1629988500000|2021-08-26 14:35:00|45.86|44.06|46.03|44.23|46.32|44.52|44.96|43.16|0
1629988800000|2021-08-26 14:40:00|46.09|44.29|47.23|45.43|47.81|46.01|46.09|44.29|0
1629989100000|2021-08-26 14:45:00|47.29|45.49|46.78|44.98|47.4|45.6|46.03|44.23|0
1629989400000|2021-08-26 14:50:00|46.72|44.92|47.65|45.85|47.86|46.06|46.54|44.74|0
1629989700000|2021-08-26 14:55:00|47.59|45.79|47|45.2|47.65|45.85|46.66|44.86|0
1629990000000|2021-08-26 15:00:00|46.94|45.14|48.33|46.53|48.6|46.8|46.94|45.14|0
1629990300000|2021-08-26 15:05:00|48.39|46.59|47.09|45.29|48.74|46.94|46.97|45.17|0
1629990600000|2021-08-26 15:10:00|47.15|45.35|45.24|43.44|47.15|45.35|45.01|43.21|0
1629990900000|2021-08-26 15:15:00|45.3|43.5|44.02|42.22|45.85|44.05|43.86|42.06|0
1629991200000|2021-08-26 15:20:00|43.97|42.17|44.36|42.56|44.41|42.61|43.35|41.55|0
1629991500000|2021-08-26 15:25:00|44.19|42.39|44.3|42.5|44.53|42.73|43.85|42.05|0
1629991800000|2021-08-26 15:30:00|44.24|42.44|44.58|42.78|44.92|43.12|44.13|42.33|0
1629992100000|2021-08-26 15:35:00|44.52|42.72|43.95|42.15|44.97|43.17|43.95|42.15|0
1629992400000|2021-08-26 15:40:00|44.01|42.21|44.74|42.94|44.85|43.05|43.62|41.82|0
1629992700000|2021-08-26 15:45:00|44.8|43|44.85|43.05|45.08|43.28|44.46|42.66|0
1629993000000|2021-08-26 15:50:00|44.79|42.99|44.56|42.76|44.96|43.16|44.34|42.54|0
1629993300000|2021-08-26 15:55:00|44.51|42.71|44.22|42.42|44.73|42.93|44.06|42.26|0
1629993600000|2021-08-26 16:00:00|44.17|42.37|43.11|41.31|44.22|42.42|43.05|41.25|0
1629993900000|2021-08-26 16:05:00|43.05|41.25|43.27|41.47|43.44|41.64|43.05|41.25|0
1629994200000|2021-08-26 16:10:00|43.21|41.41|43.15|41.35|43.27|41.47|43.05|41.25|0
1629994500000|2021-08-26 16:15:00|43.04|41.24|43.15|41.35|43.15|41.35|42.93|41.13|0
1629994800000|2021-08-26 16:20:00|43.1|41.3|43.09|41.29|43.21|41.41|43.04|41.24|0
1629995100000|2021-08-26 16:25:00|43.15|41.35|43.25|41.45|43.26|41.46|42.98|41.18|0
1629995400000|2021-08-26 16:30:00|43.2|41.4|43.14|41.34|43.64|41.84|43.14|41.34|0
1629995700000|2021-08-26 16:35:00|43.09|41.29|43.3|41.5|43.47|41.67|42.97|41.17|0
1629996000000|2021-08-26 16:40:00|43.25|41.45|43.47|41.67|43.58|41.78|43.25|41.45|0
1629996300000|2021-08-26 16:45:00|43.41|41.61|43.52|41.72|43.58|41.78|43.41|41.61|0
1629996600000|2021-08-26 16:50:00|43.46|41.66|44.07|42.27|44.07|42.27|43.3|41.5|0
1629996900000|2021-08-26 16:55:00|44.02|42.22|43.68|41.88|44.13|42.33|43.51|41.71|0
1629997200000|2021-08-26 17:00:00|43.73|41.93|43.79|41.99|44.01|42.21|43.62|41.82|0
1629997500000|2021-08-26 17:05:00|43.73|41.93|43.84|42.04|43.9|42.1|43.62|41.82|0
1629997800000|2021-08-26 17:10:00|43.78|41.98|43.34|41.54|43.78|41.98|43.28|41.48|0
1629998100000|2021-08-26 17:15:00|43.28|41.48|43.83|42.03|43.89|42.09|43.28|41.48|0
1629998400000|2021-08-26 17:20:00|43.78|41.98|44.79|42.99|44.79|42.99|43.72|41.92|0
1629998700000|2021-08-26 17:25:00|44.84|43.04|44.44|42.64|44.9|43.1|44.27|42.47|0
1629999000000|2021-08-26 17:30:00|44.39|42.59|43.99|42.19|44.5|42.7|43.82|42.02|0
1629999300000|2021-08-26 17:35:00|44.05|42.25|43.87|42.07|44.1|42.3|43.71|41.91|0
1629999600000|2021-08-26 17:40:00|43.82|42.02|43.65|41.85|43.87|42.07|43.54|41.74|0
1629999900000|2021-08-26 17:45:00|43.59|41.79|44.2|42.4|44.2|42.4|43.59|41.79|0
1630000200000|2021-08-26 17:50:00|44.15|42.35|44.26|42.46|44.32|42.52|44.04|42.24|0
1630000500000|2021-08-26 17:55:00|44.2|42.4|44.14|42.34|44.2|42.4|43.81|42.01|0
1630000800000|2021-08-26 18:00:00|44.2|42.4|45.76|43.96|45.87|44.07|44.2|42.4|0
1630001100000|2021-08-26 18:05:00|45.59|43.79|46.62|44.82|46.62|44.82|45.59|43.79|0
1630001400000|2021-08-26 18:10:00|46.56|44.76|46.62|44.82|46.68|44.88|46.33|44.53|0
1630001700000|2021-08-26 18:15:00|46.68|44.88|46.56|44.76|46.68|44.88|46.1|44.3|0
1630002000000|2021-08-26 18:20:00|46.61|44.81|46.26|44.46|46.61|44.81|45.75|43.95|0
1630002300000|2021-08-26 18:25:00|46.32|44.52|46.09|44.29|46.38|44.58|45.86|44.06|0
1630002600000|2021-08-26 18:30:00|46.14|44.34|46.14|44.34|46.38|44.58|45.74|43.94|0
1630002900000|2021-08-26 18:35:00|46.08|44.28|45.85|44.05|46.31|44.51|45.79|43.99|0
1630003200000|2021-08-26 18:40:00|45.91|44.11|46.31|44.51|46.48|44.68|45.79|43.99|0
1630003500000|2021-08-26 18:45:00|46.37|44.57|46.71|44.91|46.77|44.97|45.96|44.16|0
1630003800000|2021-08-26 18:50:00|46.77|44.97|46.36|44.56|46.89|45.09|46.36|44.56|0
1630004100000|2021-08-26 18:55:00|46.42|44.62|46.88|45.08|47|45.2|46.36|44.56|0
1630004400000|2021-08-26 19:00:00|46.94|45.14|47.23|45.43|47.46|45.66|46.88|45.08|0
1630004700000|2021-08-26 19:05:00|47.17|45.37|48.46|46.66|48.94|47.14|45.51|43.71|0
1630005000000|2021-08-26 19:10:00|48.34|46.54|48.33|46.53|48.94|47.14|48.16|46.36|0
1630005300000|2021-08-26 19:15:00|48.39|46.59|47.21|45.41|48.69|46.89|47.15|45.35|0
1630005600000|2021-08-26 19:20:00|47.15|45.35|47.68|45.88|47.8|46|47.09|45.29|0
1630005900000|2021-08-26 19:25:00|47.73|45.93|47.91|46.11|48.33|46.53|47.67|45.87|0
1630006200000|2021-08-26 19:30:00|47.97|46.17|47.67|45.87|48.02|46.22|47.38|45.58|0
1630006500000|2021-08-26 19:35:00|47.55|45.75|48.08|46.28|48.26|46.46|47.08|45.28|0
1630006800000|2021-08-26 19:40:00|47.96|46.16|48.19|46.39|48.43|46.63|47.08|45.28|0
1630007100000|2021-08-26 19:45:00|48.13|46.33|47.95|46.15|48.73|46.93|47.6|45.8|0
1630007400000|2021-08-26 19:50:00|47.89|46.09|48.01|46.21|48.31|46.51|47.42|45.62|0
1630007700000|2021-08-26 19:55:00|48.13|46.33|48.66|46.86|48.66|46.86|47.77|45.97|0
1630008000000|2021-08-26 20:00:00|48.72|46.92|48.18|46.38|48.72|46.92|48.06|46.26|0
1630008300000|2021-08-26 20:05:00|48.12|46.32|48.41|46.61|48.6|46.8|48.12|46.32|0
1630008600000|2021-08-26 20:10:00|48.35|46.55|48.17|46.37|48.59|46.79|48.11|46.31|0
1630008900000|2021-08-26 20:15:00|48.43|46.23|48.31|46.11|48.43|46.23|48.25|46.05|0
1630009200000|2021-08-26 20:20:00|48.25|46.05|48.01|45.81|48.31|46.11|47.95|45.75|0
1630009500000|2021-08-26 20:25:00|47.95|45.75|48.01|45.81|48.01|45.81|47.95|45.75|0
1630009800000|2021-08-26 20:30:00|47.95|45.75|47.89|45.69|47.95|45.75|47.83|45.63|0
1630010100000|2021-08-26 20:35:00|47.83|45.63|47.82|45.62|47.88|45.68|47.76|45.56|0
1630010400000|2021-08-26 20:40:00|47.88|45.68|47.82|45.62|47.88|45.68|47.82|45.62|0
1630010700000|2021-08-26 20:45:00|47.76|45.56|47.82|45.62|47.82|45.62|47.76|45.56|0
1630011000000|2021-08-26 20:50:00|47.81|45.61|47.87|45.67|47.87|45.67|47.76|45.56|0
1630011300000|2021-08-26 20:55:00|47.81|45.61|47.86|45.66|47.9|45.7|47.81|45.61|0
1630011600000|2021-08-26 21:00:00|47.85|45.65|47.77|45.57|47.85|45.65|47.77|45.57|0
1630011900000|2021-08-26 21:05:00|47.78|45.58|47.82|45.62|47.86|45.66|47.78|45.58|0
1630012200000|2021-08-26 21:10:00|47.84|45.64|47.95|45.75|47.96|45.76|47.84|45.64|0
1630012500000|2021-08-26 21:15:00|47.89|45.69|47.87|45.67|47.89|45.69|47.81|45.61|0
1630012800000|2021-08-26 21:20:00|47.86|45.66|47.92|45.72|47.92|45.72|47.86|45.66|0
1630013100000|2021-08-26 21:25:00|47.96|45.76|47.93|45.73|47.96|45.76|47.92|45.72|0
1630013400000|2021-08-26 21:30:00|47.94|45.74|47.82|45.62|47.94|45.74|47.81|45.61|0
1630013700000|2021-08-26 21:35:00|47.83|45.63|47.85|45.65|47.87|45.67|47.83|45.63|0
1630014000000|2021-08-26 21:40:00|47.86|45.66|47.91|45.71|47.91|45.71|47.86|45.66|0
1630014300000|2021-08-26 21:45:00|47.93|45.73|47.93|45.73|47.93|45.73|47.91|45.71|0
1630014600000|2021-08-26 21:50:00|47.95|45.75|47.89|45.69|47.95|45.75|47.86|45.66|0
1630014900000|2021-08-26 21:55:00|47.88|45.68|47.86|45.66|47.89|45.69|47.85|45.65|0
1630015200000|2021-08-26 22:00:00|47.68|45.48|47.94|45.74|48|45.8|47.68|45.48|0
1630015500000|2021-08-26 22:05:00|47.97|45.77|47.7|45.5|47.97|45.77|47.64|45.44|0
1630015800000|2021-08-26 22:10:00|47.64|45.44|47.46|45.26|47.7|45.5|47.46|45.26|0
1630016100000|2021-08-26 22:15:00|47.52|45.32|47.52|45.32|47.58|45.38|47.4|45.2|0
1630016400000|2021-08-26 22:20:00|47.46|45.26|47.69|45.49|47.69|45.49|47.4|45.2|0
1630016700000|2021-08-26 22:25:00|47.75|45.55|47.75|45.55|47.98|45.78|47.75|45.55|0
1630017000000|2021-08-26 22:30:00|47.69|45.49|47.86|45.66|47.92|45.72|47.63|45.43|0
1630017300000|2021-08-26 22:35:00|47.92|45.72|47.8|45.6|47.92|45.72|47.8|45.6|0
1630017600000|2021-08-26 22:40:00|47.85|45.65|47.91|45.71|47.91|45.71|47.85|45.65|0
1630017900000|2021-08-26 22:45:00|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1630018200000|2021-08-26 22:50:00|47.91|45.71|47.85|45.65|47.91|45.71|47.85|45.65|0
1630018500000|2021-08-26 22:55:00|47.9|45.7|47.9|45.7|47.9|45.7|47.88|45.68|0
1630018800000|2021-08-26 23:00:00|47.96|45.76|48.13|45.93|48.19|45.99|47.96|45.76|0
1630019100000|2021-08-26 23:05:00|48.19|45.99|48.31|46.11|48.31|46.11|48.13|45.93|0
1630019400000|2021-08-26 23:10:00|48.25|46.05|48.19|45.99|48.25|46.05|48.13|45.93|0
1630019700000|2021-08-26 23:15:00|48.25|46.05|48.12|45.92|48.25|46.05|48.12|45.92|0
1630020000000|2021-08-26 23:20:00|48.15|45.95|48.06|45.86|48.18|45.98|48.06|45.86|0
1630020300000|2021-08-26 23:25:00|48.03|45.83|48.06|45.86|48.06|45.86|48|45.8|0
1630020600000|2021-08-26 23:30:00|48.12|45.92|48.11|45.91|48.18|45.98|48.11|45.91|0
1630020900000|2021-08-26 23:35:00|48.14|45.94|48.29|46.09|48.29|46.09|48.05|45.85|0
1630021200000|2021-08-26 23:40:00|48.23|46.03|48.46|46.26|48.52|46.32|48.23|46.03|0
1630021500000|2021-08-26 23:45:00|48.52|46.32|48.7|46.5|48.7|46.5|48.43|46.23|0
1630021800000|2021-08-26 23:50:00|48.64|46.44|48.57|46.37|49.12|46.92|48.52|46.32|0
1630022100000|2021-08-26 23:55:00|48.55|46.35|48.69|46.49|48.69|46.49|48.51|46.31|0
1630022400000|2021-08-27 00:00:00|48.75|46.55|48.99|46.79|49.53|47.33|48.69|46.49|0
1630022700000|2021-08-27 00:05:00|48.93|46.73|49.32|47.12|49.35|47.15|48.81|46.61|0
1630023000000|2021-08-27 00:10:00|49.35|47.15|49.43|47.23|49.58|47.38|49.22|47.02|0
1630023300000|2021-08-27 00:15:00|49.4|47.2|49.52|47.32|49.52|47.32|49.22|47.02|0
1630023600000|2021-08-27 00:20:00|49.46|47.26|49.58|47.38|49.58|47.38|49.4|47.2|0
1630023900000|2021-08-27 00:25:00|49.52|47.32|49.51|47.31|49.58|47.38|49.39|47.19|0
1630024200000|2021-08-27 00:30:00|49.45|47.25|49.33|47.13|49.57|47.37|49.33|47.13|0
1630024500000|2021-08-27 00:35:00|49.39|47.19|49.26|47.06|49.39|47.19|49.2|47|0
1630024800000|2021-08-27 00:40:00|49.32|47.12|49.2|47|49.32|47.12|49.14|46.94|0
1630025100000|2021-08-27 00:45:00|49.23|47.03|49.2|47|49.32|47.12|49.2|47|0
1630025400000|2021-08-27 00:50:00|49.14|46.94|48.83|46.63|49.14|46.94|48.65|46.45|0
1630025700000|2021-08-27 00:55:00|48.77|46.57|48.53|46.33|48.89|46.69|48.47|46.27|0
1630026000000|2021-08-27 01:00:00|48.47|46.27|48.64|46.44|48.65|46.45|48.41|46.21|0
1630026300000|2021-08-27 01:05:00|48.7|46.5|48.64|46.44|48.7|46.5|48.52|46.32|0
1630026600000|2021-08-27 01:10:00|48.58|46.38|48.58|46.38|48.64|46.44|48.52|46.32|0
1630026900000|2021-08-27 01:15:00|48.52|46.32|47.98|45.78|48.58|46.38|47.86|45.66|0
1630027200000|2021-08-27 01:20:00|47.92|45.72|48.09|45.89|48.15|45.95|47.86|45.66|0
1630027500000|2021-08-27 01:25:00|48.04|45.84|47.62|45.42|48.04|45.84|47.39|45.19|0
1630027800000|2021-08-27 01:30:00|47.65|45.45|47.59|45.39|47.71|45.51|47.5|45.3|0
1630028100000|2021-08-27 01:35:00|47.56|45.36|47.55|45.35|47.67|45.47|47.49|45.29|0
1630028400000|2021-08-27 01:40:00|47.49|45.29|47.79|45.59|47.79|45.59|47.49|45.29|0
1630028700000|2021-08-27 01:45:00|47.73|45.53|47.43|45.23|47.73|45.53|47.43|45.23|0
1630029000000|2021-08-27 01:50:00|47.49|45.29|47.66|45.46|47.66|45.46|47.43|45.23|0
1630029300000|2021-08-27 01:55:00|47.6|45.4|47.66|45.46|47.66|45.46|47.54|45.34|0
1630029600000|2021-08-27 02:00:00|47.6|45.4|46.78|44.58|47.6|45.4|46.78|44.58|0
1630029900000|2021-08-27 02:05:00|46.84|44.64|46.37|44.17|46.84|44.64|46.26|44.06|0
1630030200000|2021-08-27 02:10:00|46.43|44.23|46.37|44.17|46.48|44.28|46.31|44.11|0
1630030500000|2021-08-27 02:15:00|46.42|44.22|46.42|44.22|46.54|44.34|46.36|44.16|0
1630030800000|2021-08-27 02:20:00|46.36|44.16|46.36|44.16|46.42|44.22|46.3|44.1|0
1630031100000|2021-08-27 02:25:00|46.33|44.13|46.01|43.81|46.36|44.16|45.98|43.78|0
1630031400000|2021-08-27 02:30:00|46.07|43.87|45.89|43.69|46.07|43.87|45.84|43.64|0
1630031700000|2021-08-27 02:35:00|45.84|43.64|46.06|43.86|46.12|43.92|45.84|43.64|0
1630032000000|2021-08-27 02:40:00|46.03|43.83|46.06|43.86|46.17|43.97|46|43.8|0
1630032300000|2021-08-27 02:45:00|46.03|43.83|46.23|44.03|46.23|44.03|46|43.8|0
1630032600000|2021-08-27 02:50:00|46.28|44.08|46.22|44.02|46.28|44.08|46.05|43.85|0
1630032900000|2021-08-27 02:55:00|46.2|44|46.45|44.25|46.45|44.25|46.2|44|0
1630033200000|2021-08-27 03:00:00|46.51|44.31|46.45|44.25|46.57|44.37|46.33|44.13|0
1630033500000|2021-08-27 03:05:00|46.39|44.19|46.39|44.19|46.5|44.3|46.33|44.13|0
1630033800000|2021-08-27 03:10:00|46.44|44.24|46.44|44.24|46.44|44.24|46.21|44.01|0
1630034100000|2021-08-27 03:15:00|46.38|44.18|46.38|44.18|46.55|44.35|46.35|44.15|0
1630034400000|2021-08-27 03:20:00|46.44|44.24|46.43|44.23|46.55|44.35|46.32|44.12|0
1630034700000|2021-08-27 03:25:00|46.46|44.26|46.43|44.23|46.49|44.29|46.32|44.12|0
1630035000000|2021-08-27 03:30:00|46.4|44.2|46.43|44.23|46.54|44.34|46.37|44.17|0
1630035300000|2021-08-27 03:35:00|46.48|44.28|46.36|44.16|46.48|44.28|46.31|44.11|0
1630035600000|2021-08-27 03:40:00|46.31|44.11|46.36|44.16|46.36|44.16|46.3|44.1|0
1630035900000|2021-08-27 03:45:00|46.3|44.1|46.24|44.04|46.36|44.16|46.24|44.04|0
1630036200000|2021-08-27 03:50:00|46.18|43.98|46.24|44.04|46.24|44.04|46.18|43.98|0
1630036500000|2021-08-27 03:55:00|46.27|44.07|46.41|44.21|46.41|44.21|46.24|44.04|0
1630036800000|2021-08-27 04:00:00|46.35|44.15|46.29|44.09|46.41|44.21|46.29|44.09|0
1630037100000|2021-08-27 04:05:00|46.35|44.15|46.34|44.14|46.35|44.15|46.29|44.09|0
1630037400000|2021-08-27 04:10:00|46.32|44.12|46.34|44.14|46.34|44.14|46.28|44.08|0
1630037700000|2021-08-27 04:15:00|46.37|44.17|46.28|44.08|46.37|44.17|46.28|44.08|0
1630038000000|2021-08-27 04:20:00|46.22|44.02|46.05|43.85|46.22|44.02|45.99|43.79|0
1630038300000|2021-08-27 04:25:00|46.1|43.9|46.16|43.96|46.16|43.96|46.04|43.84|0
1630038600000|2021-08-27 04:30:00|46.1|43.9|46.27|44.07|46.33|44.13|46.1|43.9|0
1630038900000|2021-08-27 04:35:00|46.33|44.13|46.32|44.12|46.38|44.18|46.32|44.12|0
1630039200000|2021-08-27 04:40:00|46.38|44.18|46.32|44.12|46.38|44.18|46.32|44.12|0
1630039500000|2021-08-27 04:45:00|46.26|44.06|46.14|43.94|46.26|44.06|46.14|43.94|0
1630039800000|2021-08-27 04:50:00|46.2|44|46.31|44.11|46.31|44.11|46.2|44|0
1630040100000|2021-08-27 04:55:00|46.25|44.05|46.14|43.94|46.28|44.08|46.14|43.94|0
1630040400000|2021-08-27 05:00:00|46.08|43.88|46.13|43.93|46.19|43.99|46.08|43.88|0
1630040700000|2021-08-27 05:05:00|46.19|43.99|46.65|44.45|46.71|44.51|46.13|43.93|0
1630041000000|2021-08-27 05:10:00|46.59|44.39|46.53|44.33|46.59|44.39|46.47|44.27|0
1630041300000|2021-08-27 05:15:00|46.47|44.27|46.47|44.27|46.59|44.39|46.47|44.27|0
1630041600000|2021-08-27 05:20:00|46.44|44.24|46.35|44.15|46.47|44.27|46.29|44.09|0
1630041900000|2021-08-27 05:25:00|46.41|44.21|46.23|44.03|46.41|44.21|46.23|44.03|0
1630042200000|2021-08-27 05:30:00|46.29|44.09|46.05|43.85|46.29|44.09|45.88|43.68|0
1630042500000|2021-08-27 05:35:00|46.11|43.91|46.4|44.2|46.43|44.23|46.05|43.85|0
1630042800000|2021-08-27 05:40:00|46.34|44.14|45.99|43.79|46.34|44.14|45.99|43.79|0
1630043100000|2021-08-27 05:45:00|45.93|43.73|46.16|43.96|46.16|43.96|45.93|43.73|0
1630043400000|2021-08-27 05:50:00|46.1|43.9|46.16|43.96|46.27|44.07|46.04|43.84|0
1630043700000|2021-08-27 05:55:00|46.24|44.04|46.09|43.89|46.27|44.07|46.01|43.81|0
1630044000000|2021-08-27 06:00:00|46.07|43.87|45.75|43.55|46.32|44.12|45.63|43.43|0
1630044300000|2021-08-27 06:05:00|45.69|43.49|45.63|43.43|45.92|43.72|45.52|43.32|0
1630044600000|2021-08-27 06:10:00|45.69|43.49|45.51|43.31|45.69|43.49|45.46|43.26|0
1630044900000|2021-08-27 06:15:00|45.46|43.26|45.45|43.25|45.63|43.43|45.4|43.2|0
1630045200000|2021-08-27 06:20:00|45.51|43.31|45.22|43.02|45.62|43.42|45.17|42.97|0
1630045500000|2021-08-27 06:25:00|45.28|43.08|45.16|42.96|45.42|43.22|45.11|42.91|0
1630045800000|2021-08-27 06:30:00|45.19|42.99|45.1|42.9|45.22|43.02|44.99|42.79|0
1630046100000|2021-08-27 06:35:00|45.08|42.88|45.16|42.96|45.16|42.96|44.93|42.73|0
1630046400000|2021-08-27 06:40:00|45.1|42.9|44.98|42.78|45.16|42.96|44.98|42.78|0
1630046700000|2021-08-27 06:45:00|45.01|42.81|45.09|42.89|45.15|42.95|44.98|42.78|0
1630047000000|2021-08-27 06:50:00|45.04|42.84|45.09|42.89|45.09|42.89|44.92|42.72|0
1630047300000|2021-08-27 06:55:00|45.15|42.95|45.43|43.23|45.43|43.23|45.09|42.89|0
1630047600000|2021-08-27 07:00:00|45.54|43.34|45.18|42.98|45.63|43.43|45.1|42.9|0
1630047900000|2021-08-27 07:05:00|45.12|43.32|44.95|43.15|45.12|43.32|44.78|42.98|0
1630048200000|2021-08-27 07:10:00|44.89|43.09|44.83|43.03|45.01|43.21|44.61|42.81|0
1630048500000|2021-08-27 07:15:00|44.89|43.09|44.77|42.97|45|43.2|44.63|42.83|0
1630048800000|2021-08-27 07:20:00|44.66|42.86|44.6|42.8|44.66|42.86|44.49|42.69|0
1630049100000|2021-08-27 07:25:00|44.54|42.74|44.04|42.24|44.54|42.74|43.98|42.18|0
1630049400000|2021-08-27 07:30:00|43.98|42.18|43.81|42.01|44.09|42.29|43.59|41.79|0
1630049700000|2021-08-27 07:35:00|42.83|41.03|43.66|41.86|44.76|42.96|42.32|40.52|0
1630050000000|2021-08-27 07:40:00|43.71|41.91|43.74|41.94|43.82|42.02|43.6|41.8|0
1630050300000|2021-08-27 07:45:00|43.76|41.96|43.82|42.02|43.93|42.13|43.71|41.91|0
1630050600000|2021-08-27 07:50:00|43.87|42.07|43.76|41.96|43.87|42.07|43.65|41.85|0
1630050900000|2021-08-27 07:55:00|43.79|41.99|43.81|42.01|43.87|42.07|43.7|41.9|0
1630051200000|2021-08-27 08:00:00|43.75|41.95|43.86|42.06|43.98|42.18|43.7|41.9|0
1630051500000|2021-08-27 08:05:00|43.92|42.12|44.42|42.62|44.48|42.68|43.92|42.12|0
1630051800000|2021-08-27 08:10:00|44.47|42.67|44.25|42.45|44.47|42.67|44.19|42.39|0
1630052100000|2021-08-27 08:15:00|44.22|42.42|44.13|42.33|44.3|42.5|44.13|42.33|0
1630052400000|2021-08-27 08:20:00|44.19|42.39|44.24|42.44|44.35|42.55|44.13|42.33|0
1630052700000|2021-08-27 08:25:00|44.3|42.5|44.79|42.99|44.9|43.1|44.29|42.49|0
1630053000000|2021-08-27 08:30:00|44.84|43.04|45.01|43.21|45.07|43.27|44.79|42.99|0
1630053300000|2021-08-27 08:35:00|44.95|43.15|44.89|43.09|45.06|43.26|44.84|43.04|0
1630053600000|2021-08-27 08:40:00|44.84|43.04|44.61|42.81|44.89|43.09|44.55|42.75|0
1630053900000|2021-08-27 08:45:00|44.55|42.75|44.6|42.8|44.66|42.86|44.49|42.69|0
1630054200000|2021-08-27 08:50:00|44.63|42.83|44.66|42.86|44.77|42.97|44.6|42.8|0
1630054500000|2021-08-27 08:55:00|44.6|42.8|44.65|42.85|44.71|42.91|44.54|42.74|0
1630054800000|2021-08-27 09:00:00|44.6|42.8|44.93|43.13|44.99|43.19|44.6|42.8|0
1630055100000|2021-08-27 09:05:00|44.87|43.07|44.7|42.9|44.87|43.07|44.59|42.79|0
1630055400000|2021-08-27 09:10:00|44.81|43.01|44.92|43.12|44.93|43.13|44.81|43.01|0
1630055700000|2021-08-27 09:15:00|44.9|43.1|44.64|42.84|44.9|43.1|44.58|42.78|0
1630056000000|2021-08-27 09:20:00|44.69|42.89|44.3|42.5|44.69|42.89|44.24|42.44|0
1630056300000|2021-08-27 09:25:00|44.24|42.44|44.41|42.61|44.52|42.72|44.19|42.39|0
1630056600000|2021-08-27 09:30:00|44.46|42.66|44.46|42.66|44.46|42.66|44.4|42.6|0
1630056900000|2021-08-27 09:35:00|44.4|42.6|44.23|42.43|44.46|42.66|44.23|42.43|0
1630057200000|2021-08-27 09:40:00|44.29|42.49|44.12|42.32|44.29|42.49|44.12|42.32|0
1630057500000|2021-08-27 09:45:00|44.17|42.37|44.34|42.54|44.39|42.59|44.17|42.37|0
1630057800000|2021-08-27 09:50:00|44.28|42.48|43.26|41.46|44.31|42.51|43.1|41.3|0
1630058100000|2021-08-27 09:55:00|43.21|41.41|43.2|41.4|43.26|41.46|43.04|41.24|0
1630058400000|2021-08-27 10:00:00|43.15|41.35|43.14|41.34|43.37|41.57|43.04|41.24|0
1630058700000|2021-08-27 10:05:00|43.2|41.4|43.2|41.4|43.2|41.4|43.09|41.29|0
1630059000000|2021-08-27 10:10:00|43.25|41.45|43.3|41.5|43.36|41.56|43.14|41.34|0
1630059300000|2021-08-27 10:15:00|43.36|41.56|43.41|41.61|43.47|41.67|43.3|41.5|0
1630059600000|2021-08-27 10:20:00|43.47|41.67|43.41|41.61|43.47|41.67|43.3|41.5|0
1630059900000|2021-08-27 10:25:00|43.46|41.66|43.52|41.72|43.52|41.72|43.35|41.55|0
1630060200000|2021-08-27 10:30:00|43.57|41.77|43.68|41.88|43.68|41.88|43.46|41.66|0
1630060500000|2021-08-27 10:35:00|43.62|41.82|43.57|41.77|43.68|41.88|43.51|41.71|0
1630060800000|2021-08-27 10:40:00|43.51|41.71|43.39|41.59|43.51|41.71|43.34|41.54|0
1630061100000|2021-08-27 10:45:00|43.34|41.54|43.28|41.48|43.45|41.65|43.28|41.48|0
1630061400000|2021-08-27 10:50:00|43.34|41.54|43.33|41.53|43.34|41.54|43.11|41.31|0
1630061700000|2021-08-27 10:55:00|43.39|41.59|43.55|41.75|43.55|41.75|43.33|41.53|0
1630062000000|2021-08-27 11:00:00|43.5|41.7|43.38|41.58|43.55|41.75|43.38|41.58|0
1630062300000|2021-08-27 11:05:00|43.44|41.64|43.55|41.75|43.6|41.8|43.44|41.64|0
1630062600000|2021-08-27 11:10:00|43.54|41.74|43.37|41.57|43.54|41.74|43.26|41.46|0
1630062900000|2021-08-27 11:15:00|43.35|41.55|43.71|41.91|43.71|41.91|43.35|41.55|0
1630063200000|2021-08-27 11:20:00|43.76|41.96|43.81|42.01|43.98|42.18|43.76|41.96|0
1630063500000|2021-08-27 11:25:00|43.76|41.96|43.64|41.84|43.81|42.01|43.64|41.84|0
1630063800000|2021-08-27 11:30:00|43.7|41.9|43.64|41.84|43.7|41.9|43.59|41.79|0
1630064100000|2021-08-27 11:35:00|43.7|41.9|43.86|42.06|43.86|42.06|43.64|41.84|0
1630064400000|2021-08-27 11:40:00|43.8|42|43.91|42.11|43.97|42.17|43.75|41.95|0
1630064700000|2021-08-27 11:45:00|43.86|42.06|44.42|42.62|44.76|42.96|43.86|42.06|0
1630065000000|2021-08-27 11:50:00|44.36|42.56|44.13|42.33|44.47|42.67|44.13|42.33|0
1630065300000|2021-08-27 11:55:00|44.19|42.39|44.18|42.38|44.24|42.44|44.02|42.22|0
1630065600000|2021-08-27 12:00:00|44.24|42.44|44.07|42.27|44.41|42.61|44.01|42.21|0
1630065900000|2021-08-27 12:05:00|44.12|42.32|44.01|42.21|44.12|42.32|43.9|42.1|0
1630066200000|2021-08-27 12:10:00|44.06|42.26|44.12|42.32|44.12|42.32|43.95|42.15|0
1630066500000|2021-08-27 12:15:00|44.06|42.26|43.83|42.03|44.06|42.26|43.83|42.03|0
1630066800000|2021-08-27 12:20:00|43.78|41.98|43.83|42.03|43.89|42.09|43.66|41.86|0
1630067100000|2021-08-27 12:25:00|43.88|42.08|44.05|42.25|44.05|42.25|43.88|42.08|0
1630067400000|2021-08-27 12:30:00|43.99|42.19|43.77|41.97|43.99|42.19|43.77|41.97|0
1630067700000|2021-08-27 12:35:00|43.71|41.91|44.22|42.42|44.5|42.7|43.71|41.91|0
1630068000000|2021-08-27 12:40:00|44.16|42.36|44.16|42.36|44.22|42.42|43.88|42.08|0
1630068300000|2021-08-27 12:45:00|44.27|42.47|44.38|42.58|44.55|42.75|44.21|42.41|0
1630068600000|2021-08-27 12:50:00|44.32|42.52|44.32|42.52|44.49|42.69|44.26|42.46|0
1630068900000|2021-08-27 12:55:00|44.26|42.46|44.2|42.4|44.26|42.46|43.98|42.18|0
1630069200000|2021-08-27 13:00:00|44.15|42.35|44.37|42.57|44.37|42.57|44.03|42.23|0
1630069500000|2021-08-27 13:05:00|44.43|42.63|44.42|42.62|44.54|42.74|44.25|42.45|0
1630069800000|2021-08-27 13:10:00|44.37|42.57|44.81|43.01|44.87|43.07|44.37|42.57|0
1630070100000|2021-08-27 13:15:00|44.87|43.07|44.98|43.18|45.1|43.3|44.64|42.84|0
1630070400000|2021-08-27 13:20:00|45.04|43.24|44.75|42.95|45.04|43.24|44.7|42.9|0
1630070700000|2021-08-27 13:25:00|44.81|43.01|45.15|43.35|45.2|43.4|44.52|42.72|0
1630071000000|2021-08-27 13:30:00|45.2|43.4|44.18|42.38|45.26|43.46|43.68|41.88|0
1630071300000|2021-08-27 13:35:00|44.29|42.49|44.63|42.83|44.63|42.83|43.79|41.99|0
1630071600000|2021-08-27 13:40:00|44.57|42.77|44.34|42.54|44.63|42.83|44.06|42.26|0
1630071900000|2021-08-27 13:45:00|44.23|42.43|43.95|42.15|44.23|42.43|43.22|41.42|0
1630072200000|2021-08-27 13:50:00|43.89|42.09|43.61|41.81|43.95|42.15|43.11|41.31|0
1630072500000|2021-08-27 13:55:00|43.55|41.75|43.66|41.86|44.22|42.42|43.39|41.59|0
1630072800000|2021-08-27 14:00:00|43.58|41.78|39.57|37.77|44.95|43.15|39.52|37.72|0
1630073100000|2021-08-27 14:05:00|39.47|37.67|38.1|36.3|39.47|37.67|37.35|35.55|0
1630073400000|2021-08-27 14:10:00|38.15|36.35|37.34|35.54|38.15|36.35|36.99|35.19|0
1630073700000|2021-08-27 14:15:00|37.24|35.44|36.68|34.88|37.29|35.49|36.54|34.74|0
1630074000000|2021-08-27 14:20:00|36.63|34.83|36.78|34.98|36.83|35.03|36.19|34.39|0
1630074300000|2021-08-27 14:25:00|36.73|34.93|37.23|35.43|37.73|35.93|36.68|34.88|0
1630074600000|2021-08-27 14:30:00|37.08|35.28|37.12|35.32|37.38|35.58|36.98|35.18|0
1630074900000|2021-08-27 14:35:00|37.17|35.37|37.72|35.92|38.17|36.37|36.73|34.93|0
1630075200000|2021-08-27 14:40:00|37.82|36.02|38.02|36.22|38.23|36.43|37.67|35.87|0
1630075500000|2021-08-27 14:45:00|37.97|36.17|37.16|35.36|37.97|36.17|37.06|35.26|0
1630075800000|2021-08-27 14:50:00|37.08|35.28|36.2|34.4|37.11|35.31|36.2|34.4|0
1630076100000|2021-08-27 14:55:00|36.15|34.35|36.24|34.44|36.29|34.49|35.8|34|0
1630076400000|2021-08-27 15:00:00|36.14|34.34|36.7|34.9|36.75|34.95|35.85|34.05|0
1630076700000|2021-08-27 15:05:00|36.75|34.95|36.65|34.85|36.8|35|36.45|34.65|0
1630077000000|2021-08-27 15:10:00|36.69|34.89|36.64|34.84|36.84|35.04|36.54|34.74|0
1630077300000|2021-08-27 15:15:00|36.69|34.89|37.35|35.55|37.4|35.6|36.54|34.74|0
1630077600000|2021-08-27 15:20:00|37.3|35.5|37.35|35.55|37.45|35.65|37.15|35.35|0
1630077900000|2021-08-27 15:25:00|37.3|35.5|38.33|36.53|38.33|36.53|36.9|35.1|0
1630078200000|2021-08-27 15:30:00|38.28|36.48|37.67|35.87|38.28|36.48|37.67|35.87|0
1630078500000|2021-08-27 15:35:00|37.72|35.92|37.51|35.71|37.92|36.12|37.51|35.71|0
1630078800000|2021-08-27 15:40:00|37.56|35.76|37.26|35.46|37.61|35.81|37.26|35.46|0
1630079100000|2021-08-27 15:45:00|37.31|35.51|37.31|35.51|37.41|35.61|37.01|35.21|0
1630079400000|2021-08-27 15:50:00|37.26|35.46|37.45|35.65|37.56|35.76|37.26|35.46|0
1630079700000|2021-08-27 15:55:00|37.5|35.7|37.05|35.25|37.5|35.7|36.86|35.06|0
1630080000000|2021-08-27 16:00:00|36.95|35.15|37.3|35.5|37.3|35.5|36.9|35.1|0
1630080300000|2021-08-27 16:05:00|37.25|35.45|37.2|35.4|37.3|35.5|37.1|35.3|0
1630080600000|2021-08-27 16:10:00|37.25|35.45|37.19|35.39|37.29|35.49|37.09|35.29|0
1630080900000|2021-08-27 16:15:00|37.14|35.34|37.34|35.54|37.44|35.64|37.09|35.29|0
1630081200000|2021-08-27 16:20:00|37.29|35.49|36.99|35.19|37.39|35.59|36.99|35.19|0
1630081500000|2021-08-27 16:25:00|36.94|35.14|36.89|35.09|37.09|35.29|36.79|34.99|0
1630081800000|2021-08-27 16:30:00|36.84|35.04|36.64|34.84|36.94|35.14|36.59|34.79|0
1630082100000|2021-08-27 16:35:00|36.69|34.89|36.68|34.88|36.83|35.03|36.58|34.78|0
1630082400000|2021-08-27 16:40:00|36.73|34.93|36.93|35.13|36.93|35.13|36.68|34.88|0
1630082700000|2021-08-27 16:45:00|36.98|35.18|36.82|35.02|37.02|35.22|36.78|34.98|0
1630083000000|2021-08-27 16:50:00|36.77|34.97|36.67|34.87|36.87|35.07|36.67|34.87|0
1630083300000|2021-08-27 16:55:00|36.62|34.82|36.42|34.62|36.67|34.87|36.42|34.62|0
1630083600000|2021-08-27 17:00:00|36.47|34.67|36.37|34.57|36.52|34.72|36.28|34.48|0
1630083900000|2021-08-27 17:05:00|36.28|34.48|36.22|34.42|36.37|34.57|36.18|34.38|0
1630084200000|2021-08-27 17:10:00|36.27|34.47|36.22|34.42|36.32|34.52|36.12|34.32|0
1630084500000|2021-08-27 17:15:00|36.27|34.47|36.27|34.47|36.36|34.56|36.22|34.42|0
1630084800000|2021-08-27 17:20:00|36.22|34.42|35.97|34.17|36.22|34.42|35.92|34.12|0
1630085100000|2021-08-27 17:25:00|36.02|34.22|36.11|34.31|36.11|34.31|35.97|34.17|0
1630085400000|2021-08-27 17:30:00|36.07|34.27|35.97|34.17|36.16|34.36|35.92|34.12|0
1630085700000|2021-08-27 17:35:00|35.96|34.16|35.96|34.16|36.01|34.21|35.87|34.07|0
1630086000000|2021-08-27 17:40:00|36.01|34.21|36.2|34.4|36.2|34.4|36.01|34.21|0
1630086300000|2021-08-27 17:45:00|36.25|34.45|36.2|34.4|36.25|34.45|36.1|34.3|0
1630086600000|2021-08-27 17:50:00|36.25|34.45|36.2|34.4|36.3|34.5|36.15|34.35|0
1630086900000|2021-08-27 17:55:00|36.15|34.35|36.1|34.3|36.2|34.4|36.05|34.25|0
1630087200000|2021-08-27 18:00:00|36.05|34.25|36.58|34.78|36.58|34.78|36.05|34.25|0
1630087500000|2021-08-27 18:05:00|36.53|34.73|36.63|34.83|36.73|34.93|36.48|34.68|0
1630087800000|2021-08-27 18:10:00|36.68|34.88|36.48|34.68|36.68|34.88|36.43|34.63|0
1630088100000|2021-08-27 18:15:00|36.53|34.73|36.69|34.89|37.52|35.72|36.52|34.72|0
1630088400000|2021-08-27 18:20:00|36.18|34.38|36.23|34.43|36.33|34.53|36.09|34.29|0
1630088700000|2021-08-27 18:25:00|36.18|34.38|36.08|34.28|36.28|34.48|36.03|34.23|0
1630089000000|2021-08-27 18:30:00|36.03|34.23|35.93|34.13|36.08|34.28|35.93|34.13|0
1630089300000|2021-08-27 18:35:00|35.88|34.08|36.02|34.22|36.02|34.22|35.78|33.98|0
1630089600000|2021-08-27 18:40:00|35.98|34.18|35.97|34.17|36.12|34.32|35.92|34.12|0
1630089900000|2021-08-27 18:45:00|36.02|34.22|36.07|34.27|36.21|34.41|35.92|34.12|0
1630090200000|2021-08-27 18:50:00|36.02|34.22|36.06|34.26|36.11|34.31|35.97|34.17|0
1630090500000|2021-08-27 18:55:00|36.11|34.31|36.06|34.26|36.11|34.31|35.92|34.12|0
1630090800000|2021-08-27 19:00:00|36.01|34.21|35.82|34.02|36.06|34.26|35.82|34.02|0
1630091100000|2021-08-27 19:05:00|35.81|34.01|35.86|34.06|35.91|34.11|35.72|33.92|0
1630091400000|2021-08-27 19:10:00|35.81|34.01|35.71|33.91|35.86|34.06|35.66|33.86|0
1630091700000|2021-08-27 19:15:00|35.66|33.86|35.47|33.67|35.66|33.86|35.42|33.62|0
1630092000000|2021-08-27 19:20:00|35.52|33.72|35.47|33.67|35.56|33.76|35.37|33.57|0
1630092300000|2021-08-27 19:25:00|35.42|33.62|35.75|33.95|35.75|33.95|35.37|33.57|0
1630092600000|2021-08-27 19:30:00|35.7|33.9|35.8|34|35.99|34.19|35.7|33.9|0
1630092900000|2021-08-27 19:35:00|35.84|34.04|35.89|34.09|35.94|34.14|35.75|33.95|0
1630093200000|2021-08-27 19:40:00|35.94|34.14|35.55|33.75|36.03|34.23|35.5|33.7|0
1630093500000|2021-08-27 19:45:00|35.5|33.7|35.69|33.89|35.74|33.94|35.16|33.36|0
1630093800000|2021-08-27 19:50:00|35.45|33.65|35.93|34.13|36.03|34.23|35.45|33.65|0
1630094100000|2021-08-27 19:55:00|36.03|34.23|35.98|34.18|36.37|34.57|35.83|34.03|0
1630094400000|2021-08-27 20:00:00|36.12|34.32|35.83|34.03|36.12|34.32|35.78|33.98|0
1630094700000|2021-08-27 20:05:00|35.87|34.07|36.36|34.56|36.41|34.61|35.83|34.03|0
1630095000000|2021-08-27 20:10:00|36.26|34.46|36.21|34.41|36.36|34.56|36.21|34.41|0
1630307100000|2021-08-30 07:05:00|34.89|33.09|34.89|33.09|34.94|33.14|34.68|32.88|0
1630307400000|2021-08-30 07:10:00|34.91|33.11|35.03|33.23|35.08|33.28|34.89|33.09|0
1630307700000|2021-08-30 07:15:00|34.98|33.18|34.98|33.18|35.12|33.32|34.88|33.08|0
1630308000000|2021-08-30 07:20:00|34.93|33.13|34.74|32.94|35.03|33.23|34.67|32.87|0
1630308300000|2021-08-30 07:25:00|34.69|32.89|35.02|33.22|35.07|33.27|34.64|32.84|0
1630308600000|2021-08-30 07:30:00|34.97|33.17|34.92|33.12|35.02|33.22|34.87|33.07|0
1630308900000|2021-08-30 07:35:00|34.87|33.07|34.97|33.17|35.06|33.26|34.87|33.07|0
1630309200000|2021-08-30 07:40:00|34.92|33.12|34.82|33.02|35.06|33.26|34.82|33.02|0
1630309500000|2021-08-30 07:45:00|34.84|33.04|34.82|33.02|34.87|33.07|34.7|32.9|0
1630309800000|2021-08-30 07:50:00|34.77|32.97|34.77|32.97|34.86|33.06|34.77|32.97|0
1630310100000|2021-08-30 07:55:00|34.76|32.96|34.67|32.87|34.86|33.06|34.67|32.87|0
1630310400000|2021-08-30 08:00:00|34.71|32.91|34.81|33.01|34.81|33.01|34.67|32.87|0
1630310700000|2021-08-30 08:05:00|34.85|33.05|34.66|32.86|34.85|33.05|34.66|32.86|0
1630311000000|2021-08-30 08:10:00|34.71|32.91|34.7|32.9|34.75|32.95|34.66|32.86|0
1630311300000|2021-08-30 08:15:00|34.68|32.88|34.46|32.66|34.7|32.9|34.42|32.62|0
1630311600000|2021-08-30 08:20:00|34.49|32.69|34.51|32.71|34.51|32.71|34.42|32.62|0
1630311900000|2021-08-30 08:25:00|34.56|32.76|34.46|32.66|34.56|32.76|34.46|32.66|0
1630312200000|2021-08-30 08:30:00|34.51|32.71|34.55|32.75|34.64|32.84|34.5|32.7|0
1630312500000|2021-08-30 08:35:00|34.5|32.7|34.59|32.79|34.62|32.82|34.5|32.7|0
1630312800000|2021-08-30 08:40:00|34.64|32.84|34.64|32.84|34.73|32.93|34.59|32.79|0
1630313100000|2021-08-30 08:45:00|34.69|32.89|34.68|32.88|34.73|32.93|34.63|32.83|0
1630313400000|2021-08-30 08:50:00|34.73|32.93|34.68|32.88|34.73|32.93|34.63|32.83|0
1630313700000|2021-08-30 08:55:00|34.63|32.83|34.53|32.73|34.68|32.88|34.53|32.73|0
1630314000000|2021-08-30 09:00:00|34.58|32.78|34.65|32.85|34.67|32.87|34.58|32.78|0
1630314300000|2021-08-30 09:05:00|34.67|32.87|34.53|32.73|34.72|32.92|34.48|32.68|0
1630314600000|2021-08-30 09:10:00|34.57|32.77|34.43|32.63|34.57|32.77|34.43|32.63|0
1630314900000|2021-08-30 09:15:00|34.41|32.61|34.47|32.67|34.52|32.72|34.38|32.58|0
1630315200000|2021-08-30 09:20:00|34.5|32.7|34.47|32.67|34.61|32.81|34.43|32.63|0
1630315500000|2021-08-30 09:25:00|34.52|32.72|34.56|32.76|34.61|32.81|34.52|32.72|0
1630315800000|2021-08-30 09:30:00|34.66|32.86|34.61|32.81|34.7|32.9|34.61|32.81|0
1630316100000|2021-08-30 09:35:00|34.65|32.85|34.7|32.9|34.75|32.95|34.65|32.85|0
1630316400000|2021-08-30 09:40:00|34.67|32.87|34.65|32.85|34.7|32.9|34.6|32.8|0
1630316700000|2021-08-30 09:45:00|34.6|32.8|34.69|32.89|34.69|32.89|34.6|32.8|0
1630317000000|2021-08-30 09:50:00|34.74|32.94|34.64|32.84|34.74|32.94|34.64|32.84|0
1630317300000|2021-08-30 09:55:00|34.59|32.79|34.5|32.7|34.64|32.84|34.5|32.7|0
1630317600000|2021-08-30 10:00:00|34.45|32.65|34.49|32.69|34.5|32.7|34.45|32.65|0
1630317900000|2021-08-30 10:05:00|34.52|32.72|34.49|32.69|34.54|32.74|34.44|32.64|0
1630318200000|2021-08-30 10:10:00|34.44|32.64|34.49|32.69|34.49|32.69|34.39|32.59|0
1630318500000|2021-08-30 10:15:00|34.46|32.66|34.44|32.64|34.58|32.78|34.44|32.64|0
1630318800000|2021-08-30 10:20:00|34.39|32.59|34.34|32.54|34.44|32.64|34.25|32.45|0
1630319100000|2021-08-30 10:25:00|34.32|32.52|34.24|32.44|34.38|32.58|34.24|32.44|0
1630319400000|2021-08-30 10:30:00|34.29|32.49|34.24|32.44|34.29|32.49|34.19|32.39|0
1630319700000|2021-08-30 10:35:00|34.19|32.39|34.23|32.43|34.28|32.48|34.19|32.39|0
1630320000000|2021-08-30 10:40:00|34.26|32.46|34.04|32.24|34.26|32.46|34.04|32.24|0
1630320300000|2021-08-30 10:45:00|34.09|32.29|34.27|32.47|34.32|32.52|34.09|32.29|0
1630320600000|2021-08-30 10:50:00|34.32|32.52|34.41|32.61|34.41|32.61|34.32|32.52|0
1630320900000|2021-08-30 10:55:00|34.46|32.66|34.36|32.56|34.51|32.71|34.36|32.56|0
1630321200000|2021-08-30 11:00:00|34.41|32.61|34.45|32.65|34.5|32.7|34.41|32.61|0
1630321500000|2021-08-30 11:05:00|34.41|32.61|34.45|32.65|34.45|32.65|34.41|32.61|0
1630321800000|2021-08-30 11:10:00|34.4|32.6|34.4|32.6|34.45|32.65|34.35|32.55|0
1630322100000|2021-08-30 11:15:00|34.35|32.55|34.3|32.5|34.35|32.55|34.26|32.46|0
1630322400000|2021-08-30 11:20:00|34.33|32.53|33.96|32.16|34.44|32.64|33.96|32.16|0
1630322700000|2021-08-30 11:25:00|34.01|32.21|34.01|32.21|34.05|32.25|34.01|32.21|0
1630323000000|2021-08-30 11:30:00|34|32.2|33.96|32.16|34.05|32.25|33.96|32.16|0
1630323300000|2021-08-30 11:35:00|34|32.2|34|32.2|34.05|32.25|33.95|32.15|0
1630323600000|2021-08-30 11:40:00|34.05|32.25|34|32.2|34.05|32.25|34|32.2|0
1630323900000|2021-08-30 11:45:00|33.99|32.19|33.95|32.15|33.99|32.19|33.95|32.15|0
1630324200000|2021-08-30 11:50:00|33.9|32.1|33.94|32.14|33.94|32.14|33.9|32.1|0
1630324500000|2021-08-30 11:55:00|33.89|32.09|33.85|32.05|33.89|32.09|33.85|32.05|0
1630324800000|2021-08-30 12:00:00|33.8|32|33.42|31.62|33.8|32|33.38|31.58|0
1630325100000|2021-08-30 12:05:00|33.47|31.67|33.51|31.71|33.61|31.81|33.42|31.62|0
1630325400000|2021-08-30 12:10:00|33.56|31.76|33.74|31.94|33.79|31.99|33.51|31.71|0
1630325700000|2021-08-30 12:15:00|33.79|31.99|33.83|32.03|33.88|32.08|33.74|31.94|0
1630326000000|2021-08-30 12:20:00|33.88|32.08|33.83|32.03|33.93|32.13|33.83|32.03|0
1630326300000|2021-08-30 12:25:00|33.78|31.98|33.92|32.12|33.97|32.17|33.78|31.98|0
1630326600000|2021-08-30 12:30:00|33.97|32.17|33.92|32.12|33.97|32.17|33.92|32.12|0
1630326900000|2021-08-30 12:35:00|33.96|32.16|33.82|32.02|34.01|32.21|33.82|32.02|0
1630327200000|2021-08-30 12:40:00|33.87|32.07|33.77|31.97|33.87|32.07|33.77|31.97|0
1630327500000|2021-08-30 12:45:00|33.82|32.02|33.49|31.69|33.82|32.02|33.49|31.69|0
1630327800000|2021-08-30 12:50:00|33.53|31.73|33.53|31.73|33.58|31.78|33.49|31.69|0
1630328100000|2021-08-30 12:55:00|33.48|31.68|33.48|31.68|33.62|31.82|33.39|31.59|0
1630328400000|2021-08-30 13:00:00|33.53|31.73|33.39|31.59|33.53|31.73|33.39|31.59|0
1630328700000|2021-08-30 13:05:00|33.34|31.54|33.34|31.54|33.39|31.59|33.25|31.45|0
1630329000000|2021-08-30 13:10:00|33.38|31.58|33.29|31.49|33.38|31.58|33.29|31.49|0
1630329300000|2021-08-30 13:15:00|33.33|31.53|33.33|31.53|33.33|31.53|33.28|31.48|0
1630329600000|2021-08-30 13:20:00|33.38|31.58|33.33|31.53|33.51|31.71|33.33|31.53|0
1630329900000|2021-08-30 13:25:00|33.23|31.43|33.14|31.34|33.33|31.53|33|31.2|0
1630330200000|2021-08-30 13:30:00|33|31.2|33.37|31.57|33.46|31.66|32.54|30.74|0
1630330500000|2021-08-30 13:35:00|33.32|31.52|32.81|31.01|33.55|31.75|32.68|30.88|0
1630330800000|2021-08-30 13:40:00|32.77|30.97|33.36|31.56|33.59|31.79|32.77|30.97|0
1630331100000|2021-08-30 13:45:00|33.31|31.51|33.08|31.28|33.55|31.75|32.81|31.01|0
1630331400000|2021-08-30 13:50:00|32.99|31.19|32.53|30.73|33.13|31.33|32.39|30.59|0
1630331700000|2021-08-30 13:55:00|32.48|30.68|33.31|31.51|33.45|31.65|32.39|30.59|0
1630332000000|2021-08-30 14:00:00|33.27|31.47|33.36|31.56|33.59|31.79|32.99|31.19|0
1630332300000|2021-08-30 14:05:00|33.26|31.46|33.12|31.32|33.31|31.51|33.03|31.23|0
1630332600000|2021-08-30 14:10:00|33.17|31.37|33.3|31.5|33.49|31.69|33.08|31.28|0
1630332900000|2021-08-30 14:15:00|33.26|31.46|32.8|31|33.26|31.46|32.76|30.96|0
1630333200000|2021-08-30 14:20:00|32.85|31.05|32.33|30.53|33.17|31.37|32.08|30.28|0
1630333500000|2021-08-30 14:25:00|32.75|30.95|33.11|31.31|33.38|31.58|32.75|30.95|0
1630333800000|2021-08-30 14:30:00|33.07|31.27|32.93|31.13|33.24|31.44|32.88|31.08|0
1630334100000|2021-08-30 14:35:00|32.88|31.08|32.61|30.81|32.97|31.17|32.57|30.77|0
1630334400000|2021-08-30 14:40:00|32.57|30.77|32.39|30.59|32.66|30.86|32.39|30.59|0
1630334700000|2021-08-30 14:45:00|32.43|30.63|32.25|30.45|32.61|30.81|32.12|30.32|0
1630335000000|2021-08-30 14:50:00|32.3|30.5|32.07|30.27|32.34|30.54|31.9|30.1|0
1630335300000|2021-08-30 14:55:00|32.03|30.23|32.79|30.99|33.24|31.44|31.94|30.14|0
1630335600000|2021-08-30 15:00:00|32.84|31.04|32.92|31.12|33.06|31.26|32.84|31.04|0
1630335900000|2021-08-30 15:05:00|32.97|31.17|32.65|30.85|32.97|31.17|32.57|30.77|0
1630336200000|2021-08-30 15:10:00|32.61|30.81|32.39|30.59|32.74|30.94|32.34|30.54|0
1630336500000|2021-08-30 15:15:00|32.43|30.63|33|31.2|33|31.2|32.3|30.5|0
1630336800000|2021-08-30 15:20:00|33.05|31.25|33.09|31.29|33.09|31.29|32.73|30.93|0
1630337100000|2021-08-30 15:25:00|33.13|31.33|33.04|31.24|33.13|31.33|32.91|31.11|0
1630337400000|2021-08-30 15:30:00|32.99|31.19|32.59|30.79|33.08|31.28|32.55|30.75|0
1630337700000|2021-08-30 15:35:00|32.55|30.75|32.85|31.05|32.9|31.1|32.55|30.75|0
1630338000000|2021-08-30 15:40:00|32.9|31.1|32.72|30.92|32.99|31.19|32.72|30.92|0
1630338300000|2021-08-30 15:45:00|32.76|30.96|32.76|30.96|32.89|31.09|32.63|30.83|0
1630338600000|2021-08-30 15:50:00|32.72|30.92|32.62|30.82|32.72|30.92|32.58|30.78|0
1630338900000|2021-08-30 15:55:00|32.58|30.78|32.58|30.78|32.58|30.78|32.4|30.6|0
1630339200000|2021-08-30 16:00:00|32.53|30.73|32.66|30.86|32.8|31|32.49|30.69|0
1630339500000|2021-08-30 16:05:00|32.71|30.91|32.88|31.08|32.88|31.08|32.62|30.82|0
1630339800000|2021-08-30 16:10:00|32.84|31.04|32.79|30.99|32.88|31.08|32.66|30.86|0
1630340100000|2021-08-30 16:15:00|32.83|31.03|33.23|31.43|33.23|31.43|32.74|30.94|0
1630340400000|2021-08-30 16:20:00|33.19|31.39|32.48|30.68|33.27|31.47|31.24|29.44|0
1630340700000|2021-08-30 16:25:00|32.52|30.72|32.48|30.68|32.66|30.86|32.39|30.59|0
1630341000000|2021-08-30 16:30:00|32.43|30.63|32.43|30.63|32.61|30.81|32.43|30.63|0
1630341300000|2021-08-30 16:35:00|32.38|30.58|32.16|30.36|32.43|30.63|32.12|30.32|0
1630341600000|2021-08-30 16:40:00|32.12|30.32|32.11|30.31|32.25|30.45|32.11|30.31|0
1630341900000|2021-08-30 16:45:00|32.16|30.36|32.2|30.4|32.25|30.45|32.16|30.36|0
1630342200000|2021-08-30 16:50:00|32.24|30.44|32.11|30.31|32.29|30.49|32.07|30.27|0
1630342500000|2021-08-30 16:55:00|32.15|30.35|32.02|30.22|32.2|30.4|32.02|30.22|0
1630342800000|2021-08-30 17:00:00|31.97|30.17|32.19|30.39|32.19|30.39|31.97|30.17|0
1630343100000|2021-08-30 17:05:00|32.15|30.35|32.01|30.21|32.19|30.39|31.97|30.17|0
1630343400000|2021-08-30 17:10:00|31.97|30.17|31.92|30.12|31.97|30.17|31.88|30.08|0
1630343700000|2021-08-30 17:15:00|31.96|30.16|32.09|30.29|32.09|30.29|31.96|30.16|0
1630344000000|2021-08-30 17:20:00|32.05|30.25|32.05|30.25|32.14|30.34|32.05|30.25|0
1630344300000|2021-08-30 17:25:00|32|30.2|32.04|30.24|32.09|30.29|31.96|30.16|0
1630344600000|2021-08-30 17:30:00|32|30.2|32.04|30.24|32.17|30.37|31.95|30.15|0
1630344900000|2021-08-30 17:35:00|32.08|30.28|31.99|30.19|32.08|30.28|31.99|30.19|0
1630345200000|2021-08-30 17:40:00|31.95|30.15|31.81|30.01|31.99|30.19|31.81|30.01|0
1630345500000|2021-08-30 17:45:00|31.77|29.97|31.68|29.88|31.77|29.97|31.68|29.88|0
1630345800000|2021-08-30 17:50:00|31.64|29.84|31.64|29.84|31.72|29.92|31.59|29.79|0
1630346100000|2021-08-30 17:55:00|31.63|29.83|31.59|29.79|31.76|29.96|31.59|29.79|0
1630346400000|2021-08-30 18:00:00|31.63|29.83|31.63|29.83|31.85|30.05|31.63|29.83|0
1630346700000|2021-08-30 18:05:00|31.59|29.79|31.76|29.96|31.76|29.96|31.54|29.74|0
1630347000000|2021-08-30 18:10:00|31.8|30|31.75|29.95|31.84|30.04|31.62|29.82|0
1630347300000|2021-08-30 18:15:00|31.8|30|31.79|29.99|31.8|30|31.36|29.56|0
1630347600000|2021-08-30 18:20:00|31.84|30.04|31.83|30.03|31.92|30.12|31.79|29.99|0
1630347900000|2021-08-30 18:25:00|31.88|30.08|31.7|29.9|31.88|30.08|31.7|29.9|0
1630348200000|2021-08-30 18:30:00|31.66|29.86|31.83|30.03|31.87|30.07|31.66|29.86|0
1630348500000|2021-08-30 18:35:00|31.78|29.98|32|30.2|32|30.2|31.78|29.98|0
1630348800000|2021-08-30 18:40:00|31.96|30.16|32.13|30.33|32.13|30.33|31.87|30.07|0
1630349100000|2021-08-30 18:45:00|32.08|30.28|31.86|30.06|32.13|30.33|31.86|30.06|0
1630349400000|2021-08-30 18:50:00|31.91|30.11|31.73|29.93|31.91|30.11|31.73|29.93|0
1630349700000|2021-08-30 18:55:00|31.77|29.97|31.68|29.88|31.77|29.97|31.64|29.84|0
1630350000000|2021-08-30 19:00:00|31.72|29.92|31.59|29.79|31.77|29.97|31.55|29.75|0
1630350300000|2021-08-30 19:05:00|31.63|29.83|31.55|29.75|31.68|29.88|31.5|29.7|0
1630350600000|2021-08-30 19:10:00|31.5|29.7|31.67|29.87|31.72|29.92|31.5|29.7|0
1630350900000|2021-08-30 19:15:00|31.69|29.89|31.8|30|31.84|30.04|31.58|29.78|0
1630351200000|2021-08-30 19:20:00|31.76|29.96|31.88|30.08|31.97|30.17|31.67|29.87|0
1630351500000|2021-08-30 19:25:00|31.93|30.13|31.95|30.15|31.97|30.17|31.79|29.99|0
1630351800000|2021-08-30 19:30:00|31.97|30.17|32.08|30.28|32.14|30.34|31.92|30.12|0
1630352100000|2021-08-30 19:35:00|32.05|30.25|32.09|30.29|32.31|30.51|32.05|30.25|0
1630352400000|2021-08-30 19:40:00|32.14|30.34|32.4|30.6|32.44|30.64|32.09|30.29|0
1630352700000|2021-08-30 19:45:00|32.44|30.64|32.17|30.37|32.49|30.69|32.17|30.37|0
1630353000000|2021-08-30 19:50:00|32.22|30.42|32.48|30.68|32.62|30.82|32.22|30.42|0
1630353300000|2021-08-30 19:55:00|32.52|30.72|33.01|31.21|33.01|31.21|32.48|30.68|0
1630353600000|2021-08-30 20:00:00|32.88|31.08|32.31|30.51|33.1|31.3|32.27|30.47|0
1630353900000|2021-08-30 20:05:00|32.36|30.56|32.31|30.51|32.4|30.6|32.26|30.46|0
1630354200000|2021-08-30 20:10:00|32.26|30.46|32|30.2|32.31|30.51|31.95|30.15|0
1630354500000|2021-08-30 20:15:00|32.24|30.04|32.19|29.99|32.24|30.04|32.11|29.91|0
1630354800000|2021-08-30 20:20:00|32.15|29.95|32.1|29.9|32.19|29.99|32.06|29.86|0
1630355100000|2021-08-30 20:25:00|32.06|29.86|31.97|29.77|32.1|29.9|31.97|29.77|0
1630355400000|2021-08-30 20:30:00|32.01|29.81|31.83|29.63|32.01|29.81|31.83|29.63|0
1630355700000|2021-08-30 20:35:00|31.79|29.59|31.66|29.46|31.79|29.59|31.66|29.46|0
1630356000000|2021-08-30 20:40:00|31.65|29.45|31.61|29.41|31.74|29.54|31.61|29.41|0
1630356300000|2021-08-30 20:45:00|31.65|29.45|31.65|29.45|31.65|29.45|31.61|29.41|0
1630356600000|2021-08-30 20:50:00|31.6|29.4|31.6|29.4|31.65|29.45|31.6|29.4|0
1630356900000|2021-08-30 20:55:00|31.65|29.45|31.67|29.47|31.67|29.47|31.62|29.42|0
1630357200000|2021-08-30 21:00:00|31.65|29.45|31.69|29.49|31.69|29.49|31.65|29.45|0
1630357500000|2021-08-30 21:05:00|31.68|29.48|31.69|29.49|31.69|29.49|31.68|29.48|0
1630357800000|2021-08-30 21:10:00|31.71|29.51|31.69|29.49|31.71|29.51|31.69|29.49|0
1630358100000|2021-08-30 21:15:00|31.6|29.4|31.65|29.45|31.65|29.45|31.6|29.4|0
1630358400000|2021-08-30 21:20:00|31.64|29.44|31.67|29.47|31.71|29.51|31.64|29.44|0
1630358700000|2021-08-30 21:25:00|31.68|29.48|31.7|29.5|31.7|29.5|31.68|29.48|0
1630359300000|2021-08-30 21:35:00|31.69|29.49|31.68|29.48|31.69|29.49|31.68|29.48|0
1630359600000|2021-08-30 21:40:00|31.67|29.47|31.64|29.44|31.68|29.48|31.64|29.44|0
1630359900000|2021-08-30 21:45:00|31.65|29.45|31.69|29.49|31.73|29.53|31.64|29.44|0
1630360200000|2021-08-30 21:50:00|31.68|29.48|31.67|29.47|31.68|29.48|31.65|29.45|0
1630360500000|2021-08-30 21:55:00|31.68|29.48|31.62|29.42|31.74|29.54|31.61|29.41|0
1630360800000|2021-08-30 22:00:00|31.72|29.52|31.78|29.58|31.82|29.62|31.65|29.45|0
1630361100000|2021-08-30 22:05:00|31.82|29.62|31.82|29.62|31.82|29.62|31.77|29.57|0
1630361400000|2021-08-30 22:10:00|31.73|29.53|31.55|29.35|31.73|29.53|31.47|29.27|0
1630361700000|2021-08-30 22:15:00|31.51|29.31|31.42|29.22|31.55|29.35|31.38|29.18|0
1630362000000|2021-08-30 22:20:00|31.46|29.26|31.5|29.3|31.55|29.35|31.38|29.18|0
1630362300000|2021-08-30 22:25:00|31.46|29.26|31.46|29.26|31.5|29.3|31.46|29.26|0
1630362600000|2021-08-30 22:30:00|31.5|29.3|31.54|29.34|31.54|29.34|31.5|29.3|0
1630362900000|2021-08-30 22:35:00|31.58|29.38|31.58|29.38|31.67|29.47|31.58|29.38|0
1630363200000|2021-08-30 22:40:00|31.54|29.34|31.58|29.38|31.58|29.38|31.54|29.34|0
1630363500000|2021-08-30 22:45:00|31.57|29.37|31.57|29.37|31.57|29.37|31.57|29.37|0
1630363800000|2021-08-30 22:50:00|31.62|29.42|31.62|29.42|31.62|29.42|31.62|29.42|0
1630364100000|2021-08-30 22:55:00|31.61|29.41|31.57|29.37|31.61|29.41|31.53|29.33|0
1630364400000|2021-08-30 23:00:00|31.53|29.33|31.52|29.32|31.57|29.37|31.52|29.32|0
1630364700000|2021-08-30 23:05:00|31.56|29.36|31.61|29.41|31.65|29.45|31.52|29.32|0
1630365000000|2021-08-30 23:10:00|31.65|29.45|31.65|29.45|31.73|29.53|31.6|29.4|0
1630365300000|2021-08-30 23:15:00|31.64|29.44|31.64|29.44|31.64|29.44|31.64|29.44|0
1630365600000|2021-08-30 23:20:00|31.69|29.49|31.81|29.61|31.81|29.61|31.64|29.44|0
1630365900000|2021-08-30 23:25:00|31.77|29.57|31.81|29.61|31.86|29.66|31.77|29.57|0
1630366200000|2021-08-30 23:30:00|31.85|29.65|31.81|29.61|31.85|29.65|31.81|29.61|0
1630366500000|2021-08-30 23:35:00|31.76|29.56|31.8|29.6|31.81|29.61|31.72|29.52|0
1630366800000|2021-08-30 23:40:00|31.85|29.65|31.98|29.78|31.98|29.78|31.85|29.65|0
1630367100000|2021-08-30 23:45:00|32.02|29.82|32.02|29.82|32.15|29.95|32.02|29.82|0
1630367400000|2021-08-30 23:50:00|32.06|29.86|32.1|29.9|32.15|29.95|32.02|29.82|0
1630367700000|2021-08-30 23:55:00|32.06|29.86|32.01|29.81|32.1|29.9|31.97|29.77|0
1630368000000|2021-08-31 00:00:00|32.06|29.86|32.18|29.98|32.23|30.03|31.97|29.77|0
1630368300000|2021-08-31 00:05:00|32.14|29.94|31.83|29.63|32.27|30.07|31.79|29.59|0
1630368600000|2021-08-31 00:10:00|31.87|29.67|32.07|29.87|32.13|29.93|31.83|29.63|0
1630368900000|2021-08-31 00:15:00|32.05|29.85|32.09|29.89|32.27|30.07|32.04|29.84|0
1630369200000|2021-08-31 00:20:00|32.04|29.84|32.22|30.02|32.22|30.02|32.04|29.84|0
1630369500000|2021-08-31 00:25:00|32.17|29.97|32.12|29.92|32.22|30.02|32.08|29.88|0
1630369800000|2021-08-31 00:30:00|32.15|29.95|32.08|29.88|32.21|30.01|32.08|29.88|0
1630370100000|2021-08-31 00:35:00|32.12|29.92|32.12|29.92|32.21|30.01|32.07|29.87|0
1630370400000|2021-08-31 00:40:00|32.07|29.87|32.2|30|32.25|30.05|32.07|29.87|0
1630370700000|2021-08-31 00:45:00|32.23|30.03|32.11|29.91|32.25|30.05|32.07|29.87|0
1630371000000|2021-08-31 00:50:00|32.09|29.89|32.11|29.91|32.11|29.91|32.07|29.87|0
1630371300000|2021-08-31 00:55:00|32.09|29.89|32.15|29.95|32.15|29.95|32.06|29.86|0
1630371600000|2021-08-31 01:00:00|32.19|29.99|32.1|29.9|32.28|30.08|32.1|29.9|0
1630371900000|2021-08-31 01:05:00|32.15|29.95|32.06|29.86|32.15|29.95|31.97|29.77|0
1630372200000|2021-08-31 01:10:00|32.1|29.9|31.92|29.72|32.17|29.97|31.92|29.72|0
1630372500000|2021-08-31 01:15:00|31.96|29.76|31.96|29.76|32.05|29.85|31.88|29.68|0
1630372800000|2021-08-31 01:20:00|32.01|29.81|31.96|29.76|32.01|29.81|31.91|29.71|0
1630373100000|2021-08-31 01:25:00|31.94|29.74|32.04|29.84|32.04|29.84|31.91|29.71|0
1630373400000|2021-08-31 01:30:00|32|29.8|32.04|29.84|32.09|29.89|31.95|29.75|0
1630373700000|2021-08-31 01:35:00|32.02|29.82|31.99|29.79|32.08|29.88|31.91|29.71|0
1630374000000|2021-08-31 01:40:00|32.04|29.84|32.03|29.83|32.04|29.84|31.9|29.7|0
1630374300000|2021-08-31 01:45:00|32.08|29.88|32.07|29.87|32.16|29.96|32.03|29.83|0
1630374600000|2021-08-31 01:50:00|32.12|29.92|32.16|29.96|32.16|29.96|32.1|29.9|0
1630374900000|2021-08-31 01:55:00|32.11|29.91|32.2|30|32.25|30.05|32.11|29.91|0
1630375200000|2021-08-31 02:00:00|32.25|30.05|32.33|30.13|32.33|30.13|32.2|30|0
1630375500000|2021-08-31 02:05:00|32.29|30.09|32.11|29.91|32.29|30.09|32.06|29.86|0
1630375800000|2021-08-31 02:10:00|32.08|29.88|32.15|29.95|32.19|29.99|32.06|29.86|0
1630376100000|2021-08-31 02:15:00|32.19|29.99|32.23|30.03|32.28|30.08|32.19|29.99|0
1630376400000|2021-08-31 02:20:00|32.21|30.01|32.14|29.94|32.23|30.03|32.1|29.9|0
1630376700000|2021-08-31 02:25:00|32.1|29.9|32.05|29.85|32.14|29.94|32.01|29.81|0
1630377000000|2021-08-31 02:30:00|32.07|29.87|32.09|29.89|32.18|29.98|32.05|29.85|0
1630377300000|2021-08-31 02:35:00|32.13|29.93|32.09|29.89|32.18|29.98|32.09|29.89|0
1630377600000|2021-08-31 02:40:00|32.07|29.87|32.04|29.84|32.07|29.87|32|29.8|0
1630377900000|2021-08-31 02:45:00|32.08|29.88|32.08|29.88|32.13|29.93|31.99|29.79|0
1630378200000|2021-08-31 02:50:00|32.1|29.9|32.12|29.92|32.13|29.93|32.08|29.88|0
1630378500000|2021-08-31 02:55:00|32.1|29.9|32.08|29.88|32.12|29.92|32.08|29.88|0
1630378800000|2021-08-31 03:00:00|32.07|29.87|31.98|29.78|32.07|29.87|31.98|29.78|0
1630379100000|2021-08-31 03:05:00|32.01|29.81|31.76|29.56|32.03|29.83|31.76|29.56|0
1630379400000|2021-08-31 03:10:00|31.74|29.54|31.67|29.47|31.81|29.61|31.61|29.41|0
1630379700000|2021-08-31 03:15:00|31.63|29.43|31.56|29.36|31.63|29.43|31.5|29.3|0
1630380000000|2021-08-31 03:20:00|31.54|29.34|31.58|29.38|31.6|29.4|31.49|29.29|0
1630380300000|2021-08-31 03:25:00|31.56|29.36|31.58|29.38|31.58|29.38|31.53|29.33|0
1630380600000|2021-08-31 03:30:00|31.62|29.42|31.4|29.2|31.62|29.42|31.4|29.2|0
1630380900000|2021-08-31 03:35:00|31.44|29.24|31.4|29.2|31.44|29.24|31.35|29.15|0
1630381200000|2021-08-31 03:40:00|31.44|29.24|31.44|29.24|31.48|29.28|31.39|29.19|0
1630381500000|2021-08-31 03:45:00|31.41|29.21|31.39|29.19|31.44|29.24|31.39|29.19|0
1630381800000|2021-08-31 03:50:00|31.35|29.15|31.17|28.97|31.39|29.19|31.17|28.97|0
1630382100000|2021-08-31 03:55:00|31.13|28.93|31.3|29.1|31.3|29.1|31.13|28.93|0
1630382400000|2021-08-31 04:00:00|31.25|29.05|31.32|29.12|31.38|29.18|31.25|29.05|0
1630382700000|2021-08-31 04:05:00|31.34|29.14|31.29|29.09|31.34|29.14|31.25|29.05|0
1630383000000|2021-08-31 04:10:00|31.27|29.07|31.2|29|31.29|29.09|31.16|28.96|0
1630383300000|2021-08-31 04:15:00|31.22|29.02|31.11|28.91|31.24|29.04|31.11|28.91|0
1630383600000|2021-08-31 04:20:00|31.16|28.96|31.15|28.95|31.2|29|31.11|28.91|0
1630383900000|2021-08-31 04:25:00|31.2|29|31.15|28.95|31.2|29|31.15|28.95|0
1630384200000|2021-08-31 04:30:00|31.11|28.91|31.15|28.95|31.15|28.95|31.1|28.9|0
1630384500000|2021-08-31 04:35:00|31.13|28.93|31.14|28.94|31.19|28.99|31.1|28.9|0
1630384800000|2021-08-31 04:40:00|31.12|28.92|31.01|28.81|31.14|28.94|30.93|28.73|0
1630385100000|2021-08-31 04:45:00|30.97|28.77|31.61|29.41|31.69|29.49|30.92|28.72|0
1630385400000|2021-08-31 04:50:00|31.6|29.4|31.39|29.19|31.6|29.4|31.39|29.19|0
1630385700000|2021-08-31 04:55:00|31.34|29.14|30.92|28.72|31.34|29.14|30.83|28.63|0
1630386000000|2021-08-31 05:00:00|30.87|28.67|30.83|28.63|30.87|28.67|30.45|28.25|0
1630386300000|2021-08-31 05:05:00|30.79|28.59|30.95|28.75|31.04|28.84|30.74|28.54|0
1630386600000|2021-08-31 05:10:00|30.91|28.71|30.91|28.71|30.99|28.79|30.89|28.69|0
1630386900000|2021-08-31 05:15:00|30.86|28.66|30.52|28.32|30.86|28.66|30.52|28.32|0
1630387200000|2021-08-31 05:20:00|30.57|28.37|30.73|28.53|30.73|28.53|30.44|28.24|0
1630387500000|2021-08-31 05:25:00|30.69|28.49|30.64|28.44|30.73|28.53|30.6|28.4|0
1630387800000|2021-08-31 05:30:00|30.67|28.47|30.64|28.44|30.77|28.57|30.64|28.44|0
1630388100000|2021-08-31 05:35:00|30.6|28.4|30.51|28.31|30.64|28.44|30.47|28.27|0
1630388400000|2021-08-31 05:40:00|30.55|28.35|30.55|28.35|30.64|28.44|30.43|28.23|0
1630388700000|2021-08-31 05:45:00|30.57|28.37|30.42|28.22|30.59|28.39|30.38|28.18|0
1630389000000|2021-08-31 05:50:00|30.46|28.26|30.42|28.22|30.51|28.31|30.38|28.18|0
1630389300000|2021-08-31 05:55:00|30.46|28.26|30.46|28.26|30.54|28.34|30.42|28.22|0
1630389600000|2021-08-31 06:00:00|30.44|28.24|30.12|27.92|30.54|28.34|30.12|27.92|0
1630389900000|2021-08-31 06:05:00|30.08|27.88|30.28|28.08|30.45|28.25|30.04|27.84|0
1630390200000|2021-08-31 06:10:00|30.2|28|30.07|27.87|30.37|28.17|30.07|27.87|0
1630390500000|2021-08-31 06:15:00|30.12|27.92|30.2|28|30.24|28.04|30.05|27.85|0
1630390800000|2021-08-31 06:20:00|30.15|27.95|30.15|27.95|30.19|27.99|30.07|27.87|0
1630391100000|2021-08-31 06:25:00|30.19|27.99|30.19|27.99|30.23|28.03|30.07|27.87|0
1630391400000|2021-08-31 06:30:00|30.21|28.01|30.19|27.99|30.21|28.01|30.02|27.82|0
1630391700000|2021-08-31 06:35:00|30.23|28.03|30.27|28.07|30.31|28.11|30.18|27.98|0
1630392000000|2021-08-31 06:40:00|30.29|28.09|30.39|28.19|30.47|28.27|30.27|28.07|0
1630392300000|2021-08-31 06:45:00|30.43|28.23|30.43|28.23|30.47|28.27|30.39|28.19|0
1630392600000|2021-08-31 06:50:00|30.39|28.19|30.47|28.27|30.47|28.27|30.3|28.1|0
1630392900000|2021-08-31 06:55:00|30.42|28.22|30.42|28.22|30.46|28.26|30.38|28.18|0
1630393200000|2021-08-31 07:00:00|30.46|28.26|30.44|28.24|30.71|28.51|30.38|28.18|0
1630393500000|2021-08-31 07:05:00|30.22|28.42|30.19|28.39|30.45|28.65|30.17|28.37|0
1630393800000|2021-08-31 07:10:00|30.17|28.37|30.3|28.5|30.38|28.58|30.17|28.37|0
1630394100000|2021-08-31 07:15:00|30.32|28.52|30.29|28.49|30.42|28.62|30.25|28.45|0
1630394400000|2021-08-31 07:20:00|30.31|28.51|30.42|28.62|30.46|28.66|30.29|28.49|0
1630394700000|2021-08-31 07:25:00|30.54|28.74|30.33|28.53|30.54|28.74|30.29|28.49|0
1630395000000|2021-08-31 07:30:00|30.29|28.49|30.37|28.57|30.66|28.86|30.29|28.49|0
1630395300000|2021-08-31 07:35:00|30.41|28.61|30.32|28.52|30.41|28.61|30.2|28.4|0
1630395600000|2021-08-31 07:40:00|30.28|28.48|30.32|28.52|30.36|28.56|30.2|28.4|0
1630395900000|2021-08-31 07:45:00|30.28|28.48|30.4|28.6|30.44|28.64|30.19|28.39|0
1630396200000|2021-08-31 07:50:00|30.36|28.56|30.57|28.77|30.59|28.79|30.36|28.56|0
1630396500000|2021-08-31 07:55:00|30.56|28.76|30.63|28.83|30.65|28.85|30.52|28.72|0
1630396800000|2021-08-31 08:00:00|30.6|28.8|30.73|28.93|30.77|28.97|30.56|28.76|0
1630397100000|2021-08-31 08:05:00|30.75|28.95|30.6|28.8|30.75|28.95|30.56|28.76|0
1630397400000|2021-08-31 08:10:00|30.62|28.82|30.6|28.8|30.64|28.84|30.51|28.71|0
1630397700000|2021-08-31 08:15:00|30.55|28.75|30.55|28.75|30.64|28.84|30.45|28.65|0
1630398000000|2021-08-31 08:20:00|30.51|28.71|30.55|28.75|30.59|28.79|30.51|28.71|0
1630398300000|2021-08-31 08:25:00|30.59|28.79|30.76|28.96|30.76|28.96|30.55|28.75|0
1630398600000|2021-08-31 08:30:00|30.78|28.98|30.71|28.91|30.92|29.12|30.67|28.87|0
1630398900000|2021-08-31 08:35:00|30.75|28.95|30.96|29.16|30.96|29.16|30.67|28.87|0
1630399200000|2021-08-31 08:40:00|30.92|29.12|30.92|29.12|30.96|29.16|30.75|28.95|0
1630399500000|2021-08-31 08:45:00|30.87|29.07|30.91|29.11|30.96|29.16|30.83|29.03|0
1630399800000|2021-08-31 08:50:00|30.94|29.14|30.95|29.15|30.96|29.16|30.85|29.05|0
1630400100000|2021-08-31 08:55:00|30.93|29.13|30.82|29.02|30.93|29.13|30.78|28.98|0
1630400400000|2021-08-31 09:00:00|30.86|29.06|30.9|29.1|30.99|29.19|30.78|28.98|0
1630400700000|2021-08-31 09:05:00|30.86|29.06|30.77|28.97|30.9|29.1|30.6|28.8|0
1630401000000|2021-08-31 09:10:00|30.82|29.02|30.9|29.1|30.9|29.1|30.73|28.93|0
1630401300000|2021-08-31 09:15:00|30.85|29.05|30.81|29.01|30.9|29.1|30.77|28.97|0
1630401600000|2021-08-31 09:20:00|30.83|29.03|30.89|29.09|30.93|29.13|30.77|28.97|0
1630401900000|2021-08-31 09:25:00|30.87|29.07|30.85|29.05|30.89|29.09|30.8|29|0
1630402200000|2021-08-31 09:30:00|30.89|29.09|30.93|29.13|30.97|29.17|30.84|29.04|0
1630402500000|2021-08-31 09:35:00|30.91|29.11|31.14|29.34|31.16|29.36|30.84|29.04|0
1630402800000|2021-08-31 09:40:00|31.05|29.25|31.09|29.29|31.18|29.38|31.01|29.21|0
1630403100000|2021-08-31 09:45:00|31.05|29.25|31.09|29.29|31.22|29.42|31.05|29.25|0
1630403400000|2021-08-31 09:50:00|31.13|29.33|31.22|29.42|31.22|29.42|31.09|29.29|0
1630403700000|2021-08-31 09:55:00|31.21|29.41|31.21|29.41|31.3|29.5|31.17|29.37|0
1630404000000|2021-08-31 10:00:00|31.26|29.46|31.08|29.28|31.26|29.46|31.04|29.24|0
1630404300000|2021-08-31 10:05:00|31.04|29.24|31.12|29.32|31.25|29.45|31.04|29.24|0
1630404600000|2021-08-31 10:10:00|31.16|29.36|31.16|29.36|31.25|29.45|31.1|29.3|0
1630404900000|2021-08-31 10:15:00|31.14|29.34|31.2|29.4|31.29|29.49|31.14|29.34|0
1630405200000|2021-08-31 10:20:00|31.24|29.44|31.41|29.61|31.41|29.61|31.24|29.44|0
1630405500000|2021-08-31 10:25:00|31.39|29.59|31.45|29.65|31.72|29.92|31.37|29.57|0
1630405800000|2021-08-31 10:30:00|31.41|29.61|31.67|29.87|31.67|29.87|31.41|29.61|0
1630406100000|2021-08-31 10:35:00|31.71|29.91|31.79|29.99|32.19|30.39|31.67|29.87|0
1630406400000|2021-08-31 10:40:00|31.84|30.04|31.66|29.86|31.93|30.13|31.57|29.77|0
1630406700000|2021-08-31 10:45:00|31.7|29.9|32.18|30.38|32.5|30.7|31.7|29.9|0
1630407000000|2021-08-31 10:50:00|32.23|30.43|32.65|30.85|32.99|31.19|32.18|30.38|0
1630407300000|2021-08-31 10:55:00|32.62|30.82|32.69|30.89|33.07|31.27|32.62|30.82|0
1630407600000|2021-08-31 11:00:00|32.8|31|32.62|30.82|33.11|31.31|32.6|30.8|0
1630407900000|2021-08-31 11:05:00|32.66|30.86|32.26|30.46|32.71|30.91|32.26|30.46|0
1630408200000|2021-08-31 11:10:00|32.3|30.5|32.3|30.5|32.39|30.59|32.13|30.33|0
1630408500000|2021-08-31 11:15:00|32.34|30.54|32.08|30.28|32.43|30.63|32.08|30.28|0
1630408800000|2021-08-31 11:20:00|32.12|30.32|32.23|30.43|32.38|30.58|31.99|30.19|0
1630409100000|2021-08-31 11:25:00|32.29|30.49|32.29|30.49|32.87|31.07|32.11|30.31|0
1630409400000|2021-08-31 11:30:00|32.34|30.54|32.69|30.89|32.87|31.07|32.29|30.49|0
1630409700000|2021-08-31 11:35:00|32.64|30.84|32.46|30.66|32.73|30.93|32.29|30.49|0
1630410000000|2021-08-31 11:40:00|32.51|30.71|32.28|30.48|32.86|31.06|32.19|30.39|0
1630410300000|2021-08-31 11:45:00|32.33|30.53|32.77|30.97|32.77|30.97|32.33|30.53|0
1630410600000|2021-08-31 11:50:00|32.79|30.99|32.85|31.05|32.95|31.15|32.59|30.79|0
1630410900000|2021-08-31 11:55:00|32.9|31.1|32.27|30.47|33.4|31.6|31.69|29.89|0
1630411200000|2021-08-31 12:00:00|32.23|30.43|32.29|30.49|32.58|30.78|32.18|30.38|0
1630411500000|2021-08-31 12:05:00|32.31|30.51|32.26|30.46|32.36|30.56|32.15|30.35|0
1630411800000|2021-08-31 12:10:00|32.31|30.51|32.39|30.59|32.49|30.69|32.09|30.29|0
1630412100000|2021-08-31 12:15:00|32.35|30.55|32.59|30.79|32.66|30.86|32.33|30.53|0
1630412400000|2021-08-31 12:20:00|32.57|30.77|32.93|31.13|33.2|31.4|32.57|30.77|0
1630412700000|2021-08-31 12:25:00|32.88|31.08|33.2|31.4|33.29|31.49|32.88|31.08|0
1630413000000|2021-08-31 12:30:00|33.24|31.44|33.19|31.39|33.38|31.58|33.08|31.28|0
1630413300000|2021-08-31 12:35:00|33.29|31.49|33.08|31.28|33.54|31.74|33.06|31.26|0
1630413600000|2021-08-31 12:40:00|33.1|31.3|32.78|30.98|33.15|31.35|32.73|30.93|0
1630413900000|2021-08-31 12:45:00|32.83|31.03|32.6|30.8|32.87|31.07|32.6|30.8|0
1630414200000|2021-08-31 12:50:00|32.64|30.84|32.77|30.97|32.87|31.07|32.6|30.8|0
1630414500000|2021-08-31 12:55:00|32.68|30.88|32.46|30.66|32.77|30.97|32.46|30.66|0
1630414800000|2021-08-31 13:00:00|32.41|30.61|32.45|30.65|32.72|30.92|32.28|30.48|0
1630415100000|2021-08-31 13:05:00|32.54|30.74|32.58|30.78|32.72|30.92|32.45|30.65|0
1630415400000|2021-08-31 13:10:00|32.63|30.83|32.49|30.69|32.65|30.85|32.36|30.56|0
1630415700000|2021-08-31 13:15:00|32.54|30.74|32.13|30.33|32.54|30.74|32.13|30.33|0
1630416000000|2021-08-31 13:20:00|32.09|30.29|31.95|30.15|32.13|30.33|31.95|30.15|0
1630416300000|2021-08-31 13:25:00|31.91|30.11|31.99|30.19|32.08|30.28|31.68|29.88|0
1630416600000|2021-08-31 13:30:00|31.86|30.06|32.75|30.95|33.07|31.27|31.77|29.97|0
1630416900000|2021-08-31 13:35:00|32.79|30.99|32.97|31.17|33.11|31.31|32.7|30.9|0
1630417200000|2021-08-31 13:40:00|32.93|31.13|33.01|31.21|33.24|31.44|32.74|30.94|0
1630417500000|2021-08-31 13:45:00|33.2|31.4|33.01|31.21|33.47|31.67|32.95|31.15|0
1630417800000|2021-08-31 13:50:00|33.1|31.3|33.74|31.94|34.02|32.22|33.1|31.3|0
1630418100000|2021-08-31 13:55:00|33.79|31.99|33.78|31.98|34.07|32.27|33.14|31.34|0
1630418400000|2021-08-31 14:00:00|33.88|32.08|33.09|31.29|33.88|32.08|33.05|31.25|0
1630418700000|2021-08-31 14:05:00|33.14|31.34|32.59|30.79|33.37|31.57|32.55|30.75|0
1630419000000|2021-08-31 14:10:00|32.73|30.93|32.32|30.52|32.86|31.06|32.27|30.47|0
1630419300000|2021-08-31 14:15:00|32.23|30.43|32.36|30.56|32.77|30.97|32.23|30.43|0
1630419600000|2021-08-31 14:20:00|32.4|30.6|33.03|31.23|33.08|31.28|32.4|30.6|0
1630419900000|2021-08-31 14:25:00|33.08|31.28|32.8|31|33.31|31.51|32.76|30.96|0
1630420200000|2021-08-31 14:30:00|32.85|31.05|32.66|30.86|33.07|31.27|32.31|30.51|0
1630420500000|2021-08-31 14:35:00|32.62|30.82|32.26|30.46|32.98|31.18|32.26|30.46|0
1630420800000|2021-08-31 14:40:00|32.21|30.41|32.48|30.68|32.61|30.81|32.21|30.41|0
1630421100000|2021-08-31 14:45:00|32.43|30.63|31.61|29.81|32.43|30.63|31.33|29.53|0
1630421400000|2021-08-31 14:50:00|31.59|29.79|31.81|30.01|31.94|30.14|31.59|29.79|0
1630421700000|2021-08-31 14:55:00|31.76|29.96|31.41|29.61|31.76|29.96|31.41|29.61|0
1630422000000|2021-08-31 15:00:00|31.36|29.56|31.93|30.13|32.07|30.27|31.23|29.43|0
1630422300000|2021-08-31 15:05:00|31.98|30.18|31.6|29.8|32.07|30.27|31.44|29.64|0
1630422600000|2021-08-31 15:10:00|31.62|29.82|31.75|29.95|31.84|30.04|31.58|29.78|0
1630422900000|2021-08-31 15:15:00|31.71|29.91|31|29.2|31.71|29.91|30.96|29.16|0
1630423200000|2021-08-31 15:20:00|30.96|29.16|31.04|29.24|31.13|29.33|30.7|28.9|0
1630423500000|2021-08-31 15:25:00|31|29.2|31.21|29.41|31.3|29.5|31|29.2|0
1630423800000|2021-08-31 15:30:00|31.17|29.37|30.95|29.15|31.28|29.48|30.9|29.1|0
1630424100000|2021-08-31 15:35:00|30.9|29.1|30.9|29.1|31.03|29.23|30.77|28.97|0
1630424400000|2021-08-31 15:40:00|30.92|29.12|30.73|28.93|30.92|29.12|30.64|28.84|0
1630424700000|2021-08-31 15:45:00|30.77|28.97|30.72|28.92|30.85|29.05|30.68|28.88|0
1630425000000|2021-08-31 15:50:00|30.68|28.88|30.81|29.01|30.94|29.14|30.68|28.88|0
1630425300000|2021-08-31 15:55:00|30.76|28.96|30.89|29.09|30.89|29.09|30.72|28.92|0
1630425600000|2021-08-31 16:00:00|30.85|29.05|31.02|29.22|31.15|29.35|30.85|29.05|0
1630425900000|2021-08-31 16:05:00|31.06|29.26|30.93|29.13|31.06|29.26|30.8|29|0
1630426200000|2021-08-31 16:10:00|30.97|29.17|31.05|29.25|31.14|29.34|30.97|29.17|0
1630426500000|2021-08-31 16:15:00|31.01|29.21|31.14|29.34|31.18|29.38|31.01|29.21|0
1630426800000|2021-08-31 16:20:00|31.18|29.38|30.96|29.16|31.22|29.42|30.87|29.07|0
1630427100000|2021-08-31 16:25:00|30.94|29.14|30.7|28.9|30.96|29.16|30.65|28.85|0
1630427400000|2021-08-31 16:30:00|30.74|28.94|30.69|28.89|30.87|29.07|30.69|28.89|0
1630427700000|2021-08-31 16:35:00|30.65|28.85|30.82|29.02|30.84|29.04|30.65|28.85|0
1630428000000|2021-08-31 16:40:00|30.78|28.98|30.82|29.02|30.91|29.11|30.73|28.93|0
1630428300000|2021-08-31 16:45:00|30.86|29.06|30.95|29.15|31.03|29.23|30.82|29.02|0
1630428600000|2021-08-31 16:50:00|30.99|29.19|31.03|29.23|31.07|29.27|30.9|29.1|0
1630428900000|2021-08-31 16:55:00|31.05|29.25|30.94|29.14|31.07|29.27|30.94|29.14|0
1630429200000|2021-08-31 17:00:00|31.03|29.23|31.11|29.31|31.29|29.49|30.98|29.18|0
1630429500000|2021-08-31 17:05:00|31.15|29.35|31.55|29.75|31.55|29.75|31.11|29.31|0
1630429800000|2021-08-31 17:10:00|31.5|29.7|31.41|29.61|31.54|29.74|31.37|29.57|0
1630430100000|2021-08-31 17:15:00|31.43|29.63|31.76|29.96|31.76|29.96|31.43|29.63|0
1630430400000|2021-08-31 17:20:00|31.74|29.94|32.25|30.45|32.34|30.54|31.67|29.87|0
1630430700000|2021-08-31 17:25:00|32.29|30.49|32.11|30.31|32.47|30.67|32.02|30.22|0
1630431000000|2021-08-31 17:30:00|32.16|30.36|32.38|30.58|32.38|30.58|32.15|30.35|0
1630431300000|2021-08-31 17:35:00|32.33|30.53|32.1|30.3|32.42|30.62|32.1|30.3|0
1630431600000|2021-08-31 17:40:00|32.06|30.26|31.92|30.12|32.1|30.3|31.92|30.12|0
1630431900000|2021-08-31 17:45:00|31.97|30.17|31.74|29.94|32.01|30.21|31.74|29.94|0
1630432200000|2021-08-31 17:50:00|31.79|29.99|31.78|29.98|31.79|29.99|31.65|29.85|0
1630432500000|2021-08-31 17:55:00|31.83|30.03|31.65|29.85|31.91|30.11|31.65|29.85|0
1630432800000|2021-08-31 18:00:00|31.6|29.8|31.91|30.11|31.91|30.11|31.56|29.76|0
1630433100000|2021-08-31 18:05:00|31.95|30.15|32.04|30.24|32.13|30.33|31.86|30.06|0
1630433400000|2021-08-31 18:10:00|32|30.2|31.95|30.15|32.17|30.37|31.9|30.1|0
1630433700000|2021-08-31 18:15:00|31.9|30.1|31.99|30.19|32.03|30.23|31.77|29.97|0
1630434000000|2021-08-31 18:20:00|31.94|30.14|31.9|30.1|32.03|30.23|31.76|29.96|0
1630434300000|2021-08-31 18:25:00|31.88|30.08|32.03|30.23|32.14|30.34|31.76|29.96|0
1630434600000|2021-08-31 18:30:00|31.98|30.18|31.71|29.91|32.07|30.27|31.71|29.91|0
1630434900000|2021-08-31 18:35:00|31.67|29.87|31.98|30.18|31.98|30.18|31.67|29.87|0
1630435200000|2021-08-31 18:40:00|31.93|30.13|31.49|29.69|31.98|30.18|31.22|29.42|0
1630435500000|2021-08-31 18:45:00|31.44|29.64|31.75|29.95|31.89|30.09|31.44|29.64|0
1630435800000|2021-08-31 18:50:00|31.71|29.91|31.62|29.82|31.75|29.95|31.4|29.6|0
1630436100000|2021-08-31 18:55:00|31.66|29.86|30.99|29.19|31.66|29.86|30.99|29.19|0
1630436400000|2021-08-31 19:00:00|30.95|29.15|31.17|29.37|31.3|29.5|30.86|29.06|0
1630436700000|2021-08-31 19:05:00|31.21|29.41|31.56|29.76|31.61|29.81|31.21|29.41|0
1630437000000|2021-08-31 19:10:00|31.61|29.81|31.78|29.98|31.78|29.98|31.47|29.67|0
1630437300000|2021-08-31 19:15:00|31.74|29.94|32.86|31.06|32.95|31.15|31.67|29.87|0
1630437600000|2021-08-31 19:20:00|32.9|31.1|32.76|30.96|33.22|31.42|32.72|30.92|0
1630437900000|2021-08-31 19:25:00|32.72|30.92|33.08|31.28|33.17|31.37|32.71|30.91|0
1630438200000|2021-08-31 19:30:00|32.99|31.19|32.66|30.86|33.26|31.46|32.66|30.86|0
1630438500000|2021-08-31 19:35:00|32.62|30.82|32.48|30.68|32.94|31.14|32.48|30.68|0
1630438800000|2021-08-31 19:40:00|32.53|30.73|32.3|30.5|32.75|30.95|32.3|30.5|0
1630439100000|2021-08-31 19:45:00|32.25|30.45|32.05|30.25|32.43|30.63|32.03|30.23|0
1630439400000|2021-08-31 19:50:00|32.07|30.27|32.79|30.99|32.83|31.03|32.07|30.27|0
1630439700000|2021-08-31 19:55:00|32.74|30.94|32.42|30.62|32.74|30.94|31.8|30|0
1630440000000|2021-08-31 20:00:00|32.38|30.58|31.34|29.54|32.42|30.62|31.04|29.24|0
1630440300000|2021-08-31 20:05:00|31.39|29.59|31.03|29.23|31.39|29.59|30.99|29.19|0
1630440600000|2021-08-31 20:10:00|31.08|29.28|30.94|29.14|31.16|29.36|30.81|29.01|0
1630440900000|2021-08-31 20:15:00|30.9|29.1|31.14|28.94|31.25|29.1|30.9|28.9|0
1630441200000|2021-08-31 20:20:00|31.1|28.9|30.96|28.76|31.14|28.94|30.96|28.76|0
1630441500000|2021-08-31 20:25:00|31.01|28.81|30.87|28.67|31.01|28.81|30.83|28.63|0
1630441800000|2021-08-31 20:30:00|30.83|28.63|30.91|28.71|30.96|28.76|30.83|28.63|0
1630442100000|2021-08-31 20:35:00|30.96|28.76|30.87|28.67|31.04|28.84|30.87|28.67|0
1630442400000|2021-08-31 20:40:00|30.82|28.62|30.82|28.62|30.82|28.62|30.74|28.54|0
1630442700000|2021-08-31 20:45:00|30.86|28.66|30.82|28.62|30.86|28.66|30.82|28.62|0
1630443000000|2021-08-31 20:50:00|30.77|28.57|30.77|28.57|30.77|28.57|30.77|28.57|0
1630443300000|2021-08-31 20:55:00|30.73|28.53|30.79|28.59|30.94|28.74|30.73|28.53|0
1630443600000|2021-08-31 21:00:00|30.8|28.6|30.87|28.67|30.87|28.67|30.8|28.6|0
1630443900000|2021-08-31 21:05:00|30.86|28.66|30.87|28.67|30.88|28.68|30.84|28.64|0
1630444200000|2021-08-31 21:10:00|30.88|28.68|30.86|28.66|30.88|28.68|30.86|28.66|0
1630444500000|2021-08-31 21:15:00|30.85|28.65|30.86|28.66|30.86|28.66|30.83|28.63|0
1630444800000|2021-08-31 21:20:00|30.85|28.65|30.86|28.66|30.86|28.66|30.85|28.65|0
1630445100000|2021-08-31 21:25:00|30.85|28.65|30.84|28.64|30.85|28.65|30.83|28.63|0
1630445400000|2021-08-31 21:30:00|30.83|28.63|30.88|28.68|30.89|28.69|30.83|28.63|0
1630445700000|2021-08-31 21:35:00|30.87|28.67|30.86|28.66|30.9|28.7|30.86|28.66|0
1630446000000|2021-08-31 21:40:00|30.9|28.7|30.92|28.72|30.92|28.72|30.87|28.67|0
1630446300000|2021-08-31 21:45:00|30.91|28.71|30.92|28.72|30.93|28.73|30.91|28.71|0
1630446600000|2021-08-31 21:50:00|30.91|28.71|30.89|28.69|30.91|28.71|30.89|28.69|0
1630446900000|2021-08-31 21:55:00|30.88|28.68|30.88|28.68|30.88|28.68|30.86|28.66|0
1630447200000|2021-08-31 22:00:00|30.8|28.6|30.69|28.49|30.86|28.66|30.6|28.4|0
1630447500000|2021-08-31 22:05:00|30.67|28.47|30.68|28.48|30.69|28.49|30.6|28.4|0
1630447800000|2021-08-31 22:10:00|30.64|28.44|30.72|28.52|30.72|28.52|30.64|28.44|0
1630448100000|2021-08-31 22:15:00|30.74|28.54|30.72|28.52|30.76|28.56|30.72|28.52|0
1630448400000|2021-08-31 22:20:00|30.74|28.54|30.93|28.73|30.93|28.73|30.72|28.52|0
1630448700000|2021-08-31 22:25:00|30.89|28.69|31.06|28.86|31.06|28.86|30.84|28.64|0
1630449000000|2021-08-31 22:30:00|31.01|28.81|30.97|28.77|31.01|28.81|30.97|28.77|0
1630449300000|2021-08-31 22:35:00|31.01|28.81|31.05|28.85|31.1|28.9|31.01|28.81|0
1630449600000|2021-08-31 22:40:00|31.1|28.9|30.96|28.76|31.1|28.9|30.96|28.76|0
1630449900000|2021-08-31 22:45:00|30.92|28.72|31|28.8|31|28.8|30.92|28.72|0
1630450500000|2021-08-31 22:55:00|30.95|28.75|30.95|28.75|30.95|28.75|30.95|28.75|0
1630450800000|2021-08-31 23:00:00|30.91|28.71|31.08|28.88|31.08|28.88|30.89|28.69|0
1630451100000|2021-08-31 23:05:00|31.04|28.84|31.03|28.83|31.08|28.88|30.99|28.79|0
1630451400000|2021-08-31 23:10:00|31.08|28.88|31.12|28.92|31.12|28.92|31.08|28.88|0
1630451700000|2021-08-31 23:15:00|31.07|28.87|31.03|28.83|31.12|28.92|31.03|28.83|0
1630452000000|2021-08-31 23:20:00|30.98|28.78|31.02|28.82|31.07|28.87|30.98|28.78|0
1630452300000|2021-08-31 23:25:00|31.07|28.87|30.98|28.78|31.07|28.87|30.98|28.78|0
1630452600000|2021-08-31 23:30:00|31.02|28.82|30.89|28.69|31.02|28.82|30.89|28.69|0
1630452900000|2021-08-31 23:35:00|30.87|28.67|30.93|28.73|30.93|28.73|30.8|28.6|0
1630453200000|2021-08-31 23:40:00|30.89|28.69|30.78|28.58|30.93|28.73|30.78|28.58|0
1630453500000|2021-08-31 23:45:00|30.8|28.6|30.71|28.51|30.84|28.64|30.71|28.51|0
1630453800000|2021-08-31 23:50:00|30.66|28.46|30.62|28.42|30.75|28.55|30.62|28.42|0
1630454100000|2021-08-31 23:55:00|30.66|28.46|30.62|28.42|30.75|28.55|30.62|28.42|0
1630454400000|2021-09-01 00:00:00|30.57|28.37|30.65|28.45|30.78|28.58|30.55|28.35|0
1630454700000|2021-09-01 00:05:00|30.68|28.48|30.52|28.32|30.7|28.5|30.44|28.24|0
1630455000000|2021-09-01 00:10:00|30.48|28.28|30.56|28.36|30.61|28.41|30.48|28.28|0
1630455300000|2021-09-01 00:15:00|30.61|28.41|30.95|28.75|30.95|28.75|30.56|28.36|0
1630455600000|2021-09-01 00:20:00|30.99|28.79|31.16|28.96|31.34|29.14|30.95|28.75|0
1630455900000|2021-09-01 00:25:00|31.12|28.92|30.88|28.68|31.12|28.92|30.77|28.57|0
1630456200000|2021-09-01 00:30:00|30.9|28.7|30.92|28.72|30.98|28.78|30.81|28.61|0
1630456500000|2021-09-01 00:35:00|30.89|28.69|31.11|28.91|31.11|28.91|30.85|28.65|0
1630456800000|2021-09-01 00:40:00|31.06|28.86|31.11|28.91|31.15|28.95|30.91|28.71|0
1630457100000|2021-09-01 00:45:00|31.15|28.95|31.32|29.12|31.36|29.16|31.1|28.9|0
1630457400000|2021-09-01 00:50:00|31.28|29.08|31.23|29.03|31.28|29.08|31.12|28.92|0
1630457700000|2021-09-01 00:55:00|31.19|28.99|31.14|28.94|31.27|29.07|31.1|28.9|0
1630458000000|2021-09-01 01:00:00|31.18|28.98|31.14|28.94|31.27|29.07|31.09|28.89|0
1630458300000|2021-09-01 01:05:00|31.09|28.89|31|28.8|31.14|28.94|30.96|28.76|0
1630458600000|2021-09-01 01:10:00|31.05|28.85|31.04|28.84|31.09|28.89|31|28.8|0
1630458900000|2021-09-01 01:15:00|31.09|28.89|30.87|28.67|31.13|28.93|30.82|28.62|0
1630459200000|2021-09-01 01:20:00|30.91|28.71|30.95|28.75|30.99|28.79|30.82|28.62|0
1630459500000|2021-09-01 01:25:00|30.99|28.79|30.9|28.7|30.99|28.79|30.86|28.66|0
1630459800000|2021-09-01 01:30:00|30.95|28.75|31.07|28.87|31.16|28.96|30.77|28.57|0
1630460100000|2021-09-01 01:35:00|31.03|28.83|30.85|28.65|31.03|28.83|30.85|28.65|0
1630460400000|2021-09-01 01:40:00|30.88|28.68|30.81|28.61|30.9|28.7|30.55|28.35|0
1630460700000|2021-09-01 01:45:00|30.85|28.65|30.63|28.43|30.94|28.74|30.59|28.39|0
1630461000000|2021-09-01 01:50:00|30.66|28.46|30.5|28.3|30.76|28.56|30.5|28.3|0
1630461300000|2021-09-01 01:55:00|30.46|28.26|30.37|28.17|30.5|28.3|30.37|28.17|0
1630461600000|2021-09-01 02:00:00|30.33|28.13|29.99|27.79|30.33|28.13|29.99|27.79|0
1630461900000|2021-09-01 02:05:00|29.94|27.74|29.98|27.78|30.03|27.83|29.94|27.74|0
1630462200000|2021-09-01 02:10:00|30.02|27.82|30.02|27.82|30.11|27.91|29.9|27.7|0
1630462500000|2021-09-01 02:15:00|30.06|27.86|30.06|27.86|30.11|27.91|29.98|27.78|0
1630462800000|2021-09-01 02:20:00|30.1|27.9|31.1|28.9|31.14|28.94|30.06|27.86|0
1630463100000|2021-09-01 02:25:00|31.05|28.85|31.05|28.85|31.1|28.9|31.01|28.81|0
1630463400000|2021-09-01 02:30:00|31.01|28.81|30.96|28.76|31.01|28.81|30.88|28.68|0
1630463700000|2021-09-01 02:35:00|30.92|28.72|30.96|28.76|31|28.8|30.92|28.72|0
1630464000000|2021-09-01 02:40:00|31.04|28.84|31.13|28.93|31.13|28.93|30.98|28.78|0
1630464300000|2021-09-01 02:45:00|31.17|28.97|31.04|28.84|31.17|28.97|31|28.8|0
1630464600000|2021-09-01 02:50:00|31|28.8|30.99|28.79|31.04|28.84|30.91|28.71|0
1630464900000|2021-09-01 02:55:00|30.95|28.75|30.82|28.62|30.99|28.79|30.82|28.62|0
1630465200000|2021-09-01 03:00:00|30.78|28.58|30.82|28.62|30.86|28.66|30.73|28.53|0
1630465500000|2021-09-01 03:05:00|30.81|28.61|30.85|28.65|30.94|28.74|30.77|28.57|0
1630465800000|2021-09-01 03:10:00|30.9|28.7|30.77|28.57|30.94|28.74|30.72|28.52|0
1630466100000|2021-09-01 03:15:00|30.72|28.52|30.72|28.52|30.81|28.61|30.72|28.52|0
1630466400000|2021-09-01 03:20:00|30.68|28.48|30.67|28.47|30.72|28.52|30.63|28.43|0
1630466700000|2021-09-01 03:25:00|30.63|28.43|30.63|28.43|30.67|28.47|30.59|28.39|0
1630467000000|2021-09-01 03:30:00|30.67|28.47|30.75|28.55|30.8|28.6|30.67|28.47|0
1630467300000|2021-09-01 03:35:00|30.8|28.6|30.75|28.55|30.8|28.6|30.71|28.51|0
1630467600000|2021-09-01 03:40:00|30.77|28.57|30.75|28.55|30.79|28.59|30.75|28.55|0
1630467900000|2021-09-01 03:45:00|30.77|28.57|30.91|28.71|30.92|28.72|30.77|28.57|0
1630468200000|2021-09-01 03:50:00|30.87|28.67|30.87|28.67|30.91|28.71|30.83|28.63|0
1630468500000|2021-09-01 03:55:00|30.91|28.71|30.91|28.71|30.95|28.75|30.87|28.67|0
1630468800000|2021-09-01 04:00:00|30.89|28.69|30.82|28.62|30.91|28.71|30.78|28.58|0
1630469100000|2021-09-01 04:05:00|30.78|28.58|30.86|28.66|30.86|28.66|30.73|28.53|0
1630469400000|2021-09-01 04:10:00|30.82|28.62|30.86|28.66|30.9|28.7|30.82|28.62|0
1630469700000|2021-09-01 04:15:00|30.81|28.61|30.64|28.44|30.86|28.66|30.64|28.44|0
1630470000000|2021-09-01 04:20:00|30.68|28.48|30.72|28.52|30.72|28.52|30.64|28.44|0
1630470300000|2021-09-01 04:25:00|30.68|28.48|30.72|28.52|30.81|28.61|30.68|28.48|0
1630470600000|2021-09-01 04:30:00|30.76|28.56|30.72|28.52|30.76|28.56|30.67|28.47|0
1630470900000|2021-09-01 04:35:00|30.67|28.47|30.76|28.56|30.76|28.56|30.67|28.47|0
1630471200000|2021-09-01 04:40:00|30.73|28.53|30.8|28.6|30.8|28.6|30.71|28.51|0
1630471500000|2021-09-01 04:45:00|30.75|28.55|30.83|28.63|30.84|28.64|30.75|28.55|0
1630471800000|2021-09-01 04:50:00|30.88|28.68|30.87|28.67|30.88|28.68|30.83|28.63|0
1630472100000|2021-09-01 04:55:00|30.9|28.7|30.87|28.67|30.92|28.72|30.83|28.63|0
1630472400000|2021-09-01 05:00:00|30.83|28.63|30.83|28.63|30.87|28.67|30.74|28.54|0
1630472700000|2021-09-01 05:05:00|30.82|28.62|30.82|28.62|30.87|28.67|30.78|28.58|0
1630473000000|2021-09-01 05:10:00|30.78|28.58|30.82|28.62|30.86|28.66|30.74|28.54|0
1630473300000|2021-09-01 05:15:00|30.84|28.64|30.86|28.66|30.86|28.66|30.77|28.57|0
1630473600000|2021-09-01 05:20:00|30.84|28.64|30.81|28.61|30.86|28.66|30.77|28.57|0
1630473900000|2021-09-01 05:25:00|30.79|28.59|30.81|28.61|30.85|28.65|30.77|28.57|0
1630474200000|2021-09-01 05:30:00|30.77|28.57|30.72|28.52|30.81|28.61|30.72|28.52|0
1630474500000|2021-09-01 05:35:00|30.76|28.56|30.59|28.39|30.76|28.56|30.59|28.39|0
1630474800000|2021-09-01 05:40:00|30.63|28.43|30.29|28.09|30.63|28.43|30.21|28.01|0
1630475100000|2021-09-01 05:45:00|30.27|28.07|30.29|28.09|30.38|28.18|30.25|28.05|0
1630475400000|2021-09-01 05:50:00|30.33|28.13|30.45|28.25|30.46|28.26|30.29|28.09|0
1630475700000|2021-09-01 05:55:00|30.43|28.23|30.41|28.21|30.45|28.25|30.41|28.21|0
1630476000000|2021-09-01 06:00:00|30.37|28.17|30.2|28|30.41|28.21|30.11|27.91|0
1630476300000|2021-09-01 06:05:00|30.15|27.95|30.11|27.91|30.28|28.08|30.07|27.87|0
1630476600000|2021-09-01 06:10:00|30.07|27.87|30.11|27.91|30.15|27.95|29.98|27.78|0
1630476900000|2021-09-01 06:15:00|30.09|27.89|30.23|28.03|30.23|28.03|30.09|27.89|0
1630477200000|2021-09-01 06:20:00|30.25|28.05|30.23|28.03|30.27|28.07|30.18|27.98|0
1630477500000|2021-09-01 06:25:00|30.18|27.98|30.22|28.02|30.26|28.06|30.14|27.94|0
1630477800000|2021-09-01 06:30:00|30.18|27.98|30.09|27.89|30.18|27.98|30.09|27.89|0
1630478100000|2021-09-01 06:35:00|30.05|27.85|30.09|27.89|30.13|27.93|30.05|27.85|0
1630478400000|2021-09-01 06:40:00|30.05|27.85|30|27.8|30.09|27.89|30|27.8|0
1630478700000|2021-09-01 06:45:00|30.02|27.82|30.04|27.84|30.04|27.84|29.96|27.76|0
1630479000000|2021-09-01 06:50:00|30.02|27.82|30|27.8|30.04|27.84|29.96|27.76|0
1630479300000|2021-09-01 06:55:00|29.96|27.76|29.83|27.63|29.96|27.76|29.7|27.5|0
1630479600000|2021-09-01 07:00:00|29.79|27.59|28.61|26.41|29.79|27.59|28.57|26.37|0
1630479900000|2021-09-01 07:05:00|28.37|26.57|28.49|26.69|28.55|26.75|28.33|26.53|0
1630480200000|2021-09-01 07:10:00|28.47|26.67|28.4|26.6|28.52|26.72|28.28|26.48|0
1630480500000|2021-09-01 07:15:00|28.36|26.56|28.36|26.56|28.48|26.68|28.28|26.48|0
1630480800000|2021-09-01 07:20:00|28.32|26.52|28.39|26.59|28.4|26.6|28.23|26.43|0
1630481100000|2021-09-01 07:25:00|28.44|26.64|28.51|26.71|28.6|26.8|28.35|26.55|0
1630481400000|2021-09-01 07:30:00|28.47|26.67|28.55|26.75|28.59|26.79|28.35|26.55|0
1630481700000|2021-09-01 07:35:00|28.51|26.71|28.43|26.63|28.59|26.79|28.39|26.59|0
1630482000000|2021-09-01 07:40:00|28.45|26.65|28.34|26.54|28.47|26.67|28.3|26.5|0
1630482300000|2021-09-01 07:45:00|28.32|26.52|28.3|26.5|28.38|26.58|28.3|26.5|0
1630482600000|2021-09-01 07:50:00|28.34|26.54|28.38|26.58|28.38|26.58|28.18|26.38|0
1630482900000|2021-09-01 07:55:00|28.34|26.54|28.37|26.57|28.46|26.66|28.25|26.45|0
1630483200000|2021-09-01 08:00:00|28.35|26.55|28.41|26.61|28.41|26.61|28.21|26.41|0
1630483500000|2021-09-01 08:05:00|28.45|26.65|28.53|26.73|28.61|26.81|28.37|26.57|0
1630483800000|2021-09-01 08:10:00|28.49|26.69|28.53|26.73|28.57|26.77|28.37|26.57|0
1630484100000|2021-09-01 08:15:00|28.55|26.75|28.44|26.64|28.57|26.77|28.44|26.64|0
1630484400000|2021-09-01 08:20:00|28.48|26.68|28.4|26.6|28.52|26.72|28.4|26.6|0
1630484700000|2021-09-01 08:25:00|28.44|26.64|28.44|26.64|28.56|26.76|28.44|26.64|0
1630485000000|2021-09-01 08:30:00|28.48|26.68|28.52|26.72|28.6|26.8|28.4|26.6|0
1630485300000|2021-09-01 08:35:00|28.56|26.76|28.59|26.79|28.59|26.79|28.47|26.67|0
1630485600000|2021-09-01 08:40:00|28.55|26.75|28.51|26.71|28.59|26.79|28.47|26.67|0
1630485900000|2021-09-01 08:45:00|28.55|26.75|28.51|26.71|28.55|26.75|28.47|26.67|0
1630486200000|2021-09-01 08:50:00|28.49|26.69|28.5|26.7|28.59|26.79|28.46|26.66|0
1630486500000|2021-09-01 08:55:00|28.46|26.66|28.54|26.74|28.63|26.83|28.46|26.66|0
1630486800000|2021-09-01 09:00:00|28.58|26.78|28.58|26.78|28.66|26.86|28.5|26.7|0
1630487100000|2021-09-01 09:05:00|28.54|26.74|28.74|26.94|28.82|27.02|28.54|26.74|0
1630487400000|2021-09-01 09:10:00|28.78|26.98|28.82|27.02|28.94|27.14|28.74|26.94|0
1630487700000|2021-09-01 09:15:00|28.86|27.06|28.82|27.02|28.94|27.14|28.82|27.02|0
1630488000000|2021-09-01 09:20:00|28.84|27.04|28.94|27.14|29.02|27.22|28.84|27.04|0
1630488300000|2021-09-01 09:25:00|29.02|27.22|28.81|27.01|29.02|27.22|28.77|26.97|0
1630488600000|2021-09-01 09:30:00|28.85|27.05|28.6|26.8|28.85|27.05|28.6|26.8|0
1630488900000|2021-09-01 09:35:00|28.64|26.84|28.68|26.88|28.72|26.92|28.6|26.8|0
1630489200000|2021-09-01 09:40:00|28.72|26.92|28.72|26.92|28.72|26.92|28.64|26.84|0
1630489500000|2021-09-01 09:45:00|28.76|26.96|29|27.2|29.13|27.33|28.76|26.96|0
1630489800000|2021-09-01 09:50:00|28.96|27.16|29.04|27.24|29.09|27.29|28.92|27.12|0
1630490100000|2021-09-01 09:55:00|29|27.2|29.04|27.24|29.04|27.24|28.96|27.16|0
1630490400000|2021-09-01 10:00:00|29.08|27.28|29.04|27.24|29.08|27.28|29|27.2|0
1630490700000|2021-09-01 10:05:00|29.06|27.26|28.91|27.11|29.08|27.28|28.87|27.07|0
1630491000000|2021-09-01 10:10:00|28.87|27.07|28.95|27.15|28.99|27.19|28.87|27.07|0
1630491300000|2021-09-01 10:15:00|28.91|27.11|29.07|27.27|29.15|27.35|28.91|27.11|0
1630491600000|2021-09-01 10:20:00|29.03|27.23|28.94|27.14|29.07|27.27|28.9|27.1|0
1630491900000|2021-09-01 10:25:00|28.98|27.18|28.98|27.18|29.06|27.26|28.94|27.14|0
1630492200000|2021-09-01 10:30:00|29.02|27.22|28.94|27.14|29.1|27.3|28.94|27.14|0
1630492500000|2021-09-01 10:35:00|28.98|27.18|28.97|27.17|29.02|27.22|28.93|27.13|0
1630492800000|2021-09-01 10:40:00|28.99|27.19|28.89|27.09|28.99|27.19|28.85|27.05|0
1630493100000|2021-09-01 10:45:00|28.85|27.05|28.76|26.96|28.89|27.09|28.76|26.96|0
1630493400000|2021-09-01 10:50:00|28.74|26.94|28.68|26.88|28.78|26.98|28.64|26.84|0
1630493700000|2021-09-01 10:55:00|28.64|26.84|28.55|26.75|28.68|26.88|28.51|26.71|0
1630494000000|2021-09-01 11:00:00|28.51|26.71|28.75|26.95|28.75|26.95|28.47|26.67|0
1630494300000|2021-09-01 11:05:00|28.79|26.99|28.83|27.03|28.91|27.11|28.71|26.91|0
1630494600000|2021-09-01 11:10:00|28.87|27.07|28.83|27.03|29|27.2|28.83|27.03|0
1630494900000|2021-09-01 11:15:00|28.87|27.07|28.74|26.94|28.87|27.07|28.74|26.94|0
1630495200000|2021-09-01 11:20:00|28.78|26.98|28.7|26.9|28.83|27.03|28.66|26.86|0
1630495500000|2021-09-01 11:25:00|28.74|26.94|28.82|27.02|28.82|27.02|28.66|26.86|0
1630495800000|2021-09-01 11:30:00|28.86|27.06|28.61|26.81|28.86|27.06|28.57|26.77|0
1630496100000|2021-09-01 11:35:00|28.65|26.85|28.65|26.85|28.69|26.89|28.61|26.81|0
1630496400000|2021-09-01 11:40:00|28.69|26.89|28.61|26.81|28.69|26.89|28.61|26.81|0
1630496700000|2021-09-01 11:45:00|28.65|26.85|28.6|26.8|28.69|26.89|28.54|26.74|0
1630497000000|2021-09-01 11:50:00|28.64|26.84|28.64|26.84|28.68|26.88|28.6|26.8|0
1630497300000|2021-09-01 11:55:00|28.66|26.86|28.51|26.71|28.72|26.92|28.51|26.71|0
1630497600000|2021-09-01 12:00:00|28.47|26.67|28.51|26.71|28.55|26.75|28.43|26.63|0
1630497900000|2021-09-01 12:05:00|28.47|26.67|28.43|26.63|28.55|26.75|28.43|26.63|0
1630498200000|2021-09-01 12:10:00|28.45|26.65|28.26|26.46|28.47|26.67|28.26|26.46|0
1630498500000|2021-09-01 12:15:00|28.28|26.48|28.3|26.5|28.42|26.62|28.14|26.34|0
1630498800000|2021-09-01 12:20:00|28.26|26.46|28.42|26.62|28.5|26.7|28.26|26.46|0
1630499100000|2021-09-01 12:25:00|28.46|26.66|28.5|26.7|28.54|26.74|28.38|26.58|0
1630499400000|2021-09-01 12:30:00|28.48|26.68|28.37|26.57|28.5|26.7|28.29|26.49|0
1630499700000|2021-09-01 12:35:00|28.41|26.61|28.61|26.81|28.7|26.9|28.39|26.59|0
1630500000000|2021-09-01 12:40:00|28.57|26.77|28.65|26.85|28.73|26.93|28.57|26.77|0
1630500300000|2021-09-01 12:45:00|28.61|26.81|28.69|26.89|28.86|27.06|28.61|26.81|0
1630500600000|2021-09-01 12:50:00|28.73|26.93|28.89|27.09|28.89|27.09|28.65|26.85|0
1630500900000|2021-09-01 12:55:00|28.85|27.05|28.93|27.13|28.93|27.13|28.77|26.97|0
1630501200000|2021-09-01 13:00:00|28.97|27.17|29.26|27.46|29.26|27.46|28.8|27|0
1630501500000|2021-09-01 13:05:00|29.24|27.44|29.42|27.62|29.72|27.92|29.13|27.33|0
1630501800000|2021-09-01 13:10:00|29.47|27.67|29.42|27.62|29.51|27.71|29.34|27.54|0
1630502100000|2021-09-01 13:15:00|29.44|27.64|29.63|27.83|29.63|27.83|29.42|27.62|0
1630502400000|2021-09-01 13:20:00|29.59|27.79|29.54|27.74|29.96|28.16|29.46|27.66|0
1630502700000|2021-09-01 13:25:00|29.58|27.78|29.75|27.95|29.79|27.99|29.54|27.74|0
1630503000000|2021-09-01 13:30:00|29.66|27.86|29.79|27.99|30.17|28.37|29.66|27.86|0
1630503300000|2021-09-01 13:35:00|29.83|28.03|30.12|28.32|30.21|28.41|29.79|27.99|0
1630503600000|2021-09-01 13:40:00|30.08|28.28|30.08|28.28|30.6|28.8|30.08|28.28|0
1630503900000|2021-09-01 13:45:00|30.12|28.32|29.69|27.89|30.12|28.32|29.57|27.77|0
1630504200000|2021-09-01 13:50:00|29.76|27.96|29.61|27.81|30.07|28.27|29.52|27.72|0
1630504500000|2021-09-01 13:55:00|29.65|27.85|30.63|28.83|30.94|29.14|29.65|27.85|0
1630504800000|2021-09-01 14:00:00|30.65|28.85|29.98|28.18|30.65|28.85|29.64|27.84|0
1630505100000|2021-09-01 14:05:00|30|28.2|29.92|28.12|30.24|28.44|29.89|28.09|0
1630505400000|2021-09-01 14:10:00|29.89|28.09|30.02|28.22|30.45|28.65|29.81|28.01|0
1630505700000|2021-09-01 14:15:00|30.06|28.26|30.23|28.43|30.4|28.6|29.97|28.17|0
1630506000000|2021-09-01 14:20:00|30.31|28.51|30.35|28.55|30.44|28.64|30.01|28.21|0
1630506300000|2021-09-01 14:25:00|30.4|28.6|30.27|28.47|30.44|28.64|30.14|28.34|0
1630506600000|2021-09-01 14:30:00|30.14|28.34|30.13|28.33|30.18|28.38|29.96|28.16|0
1630506900000|2021-09-01 14:35:00|30.18|28.38|29.83|28.03|30.35|28.55|29.83|28.03|0
1630507200000|2021-09-01 14:40:00|29.87|28.07|29.87|28.07|30|28.2|29.83|28.03|0
1630507500000|2021-09-01 14:45:00|29.91|28.11|29.72|27.92|29.91|28.11|29.57|27.77|0
1630507800000|2021-09-01 14:50:00|29.74|27.94|29.78|27.98|29.87|28.07|29.65|27.85|0
1630508100000|2021-09-01 14:55:00|29.74|27.94|29.61|27.81|29.86|28.06|29.61|27.81|0
1630508400000|2021-09-01 15:00:00|29.65|27.85|29.67|27.87|30.16|28.36|29.48|27.68|0
1630508700000|2021-09-01 15:05:00|29.72|27.92|29.33|27.53|29.84|28.04|29.33|27.53|0
1630509000000|2021-09-01 15:10:00|29.38|27.58|29.46|27.66|29.58|27.78|29.25|27.45|0
1630509300000|2021-09-01 15:15:00|29.5|27.7|29.62|27.82|29.75|27.95|29.33|27.53|0
1630509600000|2021-09-01 15:20:00|29.58|27.78|29.87|28.07|30|28.2|29.58|27.78|0
1630509900000|2021-09-01 15:25:00|29.92|28.12|29.07|27.27|29.92|28.12|28.98|27.18|0
1630510200000|2021-09-01 15:30:00|29.11|27.31|28.77|26.97|29.15|27.35|28.73|26.93|0
1630510500000|2021-09-01 15:35:00|28.75|26.95|28.89|27.09|28.92|27.12|28.73|26.93|0
1630510800000|2021-09-01 15:40:00|28.93|27.13|28.93|27.13|29.02|27.22|28.85|27.05|0
1630511100000|2021-09-01 15:45:00|28.89|27.09|29.01|27.21|29.18|27.38|28.89|27.09|0
1630511400000|2021-09-01 15:50:00|28.99|27.19|28.88|27.08|29.05|27.25|28.8|27|0
1630511700000|2021-09-01 15:55:00|28.84|27.04|28.38|26.58|28.88|27.08|28.25|26.45|0
1630512000000|2021-09-01 16:00:00|28.42|26.62|28.17|26.37|28.42|26.62|28.12|26.32|0
1630512300000|2021-09-01 16:05:00|28.12|26.32|28.04|26.24|28.15|26.35|28|26.2|0
1630512600000|2021-09-01 16:10:00|28|26.2|28|26.2|28.04|26.24|27.91|26.11|0
1630512900000|2021-09-01 16:15:00|27.95|26.15|27.99|26.19|28.08|26.28|27.95|26.15|0
1630513200000|2021-09-01 16:20:00|27.95|26.15|27.91|26.11|27.95|26.15|27.91|26.11|0
1630513500000|2021-09-01 16:25:00|27.89|26.09|27.9|26.1|28.15|26.35|27.78|25.98|0
1630513800000|2021-09-01 16:30:00|27.93|26.13|27.7|25.9|27.99|26.19|27.7|25.9|0
1630514100000|2021-09-01 16:35:00|27.66|25.86|27.61|25.81|27.74|25.94|27.61|25.81|0
1630514400000|2021-09-01 16:40:00|27.65|25.85|27.77|25.97|27.82|26.02|27.61|25.81|0
1630514700000|2021-09-01 16:45:00|27.81|26.01|27.61|25.81|27.81|26.01|27.61|25.81|0
1630515000000|2021-09-01 16:50:00|27.59|25.79|27.52|25.72|27.61|25.81|27.48|25.68|0
1630515300000|2021-09-01 16:55:00|27.48|25.68|27.4|25.6|27.52|25.72|27.34|25.54|0
1630515600000|2021-09-01 17:00:00|27.36|25.56|27.36|25.56|27.48|25.68|27.36|25.56|0
1630515900000|2021-09-01 17:05:00|27.32|25.52|27.39|25.59|27.48|25.68|27.32|25.52|0
1630516200000|2021-09-01 17:10:00|27.35|25.55|27.43|25.63|27.51|25.71|27.35|25.55|0
1630516500000|2021-09-01 17:15:00|27.41|25.61|27.43|25.63|27.47|25.67|27.39|25.59|0
1630516800000|2021-09-01 17:20:00|27.47|25.67|27.27|25.47|27.47|25.67|27.23|25.43|0
1630517100000|2021-09-01 17:25:00|27.26|25.46|27.34|25.54|27.38|25.58|27.26|25.46|0
1630517400000|2021-09-01 17:30:00|27.3|25.5|27.18|25.38|27.3|25.5|27.14|25.34|0
1630517700000|2021-09-01 17:35:00|27.14|25.34|27.26|25.46|27.3|25.5|27.1|25.3|0
1630518000000|2021-09-01 17:40:00|27.3|25.5|27.25|25.45|27.34|25.54|27.17|25.37|0
1630518300000|2021-09-01 17:45:00|27.21|25.41|27.33|25.53|27.41|25.61|27.21|25.41|0
1630518600000|2021-09-01 17:50:00|27.37|25.57|27.37|25.57|27.41|25.61|27.29|25.49|0
1630518900000|2021-09-01 17:55:00|27.41|25.61|27.24|25.44|27.41|25.61|27.2|25.4|0
1630519200000|2021-09-01 18:00:00|27.2|25.4|27.32|25.52|27.32|25.52|27.2|25.4|0
1630519500000|2021-09-01 18:05:00|27.28|25.48|27.4|25.6|27.4|25.6|27.28|25.48|0
1630519800000|2021-09-01 18:10:00|27.42|25.62|27.4|25.6|27.44|25.64|27.34|25.54|0
1630520100000|2021-09-01 18:15:00|27.44|25.64|27.56|25.76|27.56|25.76|27.44|25.64|0
1630520400000|2021-09-01 18:20:00|27.6|25.8|27.84|26.04|27.84|26.04|27.49|25.69|0
1630520700000|2021-09-01 18:25:00|27.8|26|27.75|25.95|27.84|26.04|27.63|25.83|0
1630521000000|2021-09-01 18:30:00|27.71|25.91|28.22|26.42|28.22|26.42|27.71|25.91|0
1630521300000|2021-09-01 18:35:00|28.2|26.4|28.32|26.52|28.49|26.69|28.16|26.36|0
1630521600000|2021-09-01 18:40:00|28.28|26.48|28.15|26.35|28.36|26.56|28.07|26.27|0
1630521900000|2021-09-01 18:45:00|28.11|26.31|28.44|26.64|28.44|26.64|28.11|26.31|0
1630522200000|2021-09-01 18:50:00|28.48|26.68|28.31|26.51|28.48|26.68|28.23|26.43|0
1630522500000|2021-09-01 18:55:00|28.27|26.47|28.31|26.51|28.43|26.63|28.19|26.39|0
1630522800000|2021-09-01 19:00:00|28.35|26.55|28.6|26.8|28.62|26.82|28.35|26.55|0
1630523100000|2021-09-01 19:05:00|28.56|26.76|28.89|27.09|29.02|27.22|28.43|26.63|0
1630523400000|2021-09-01 19:10:00|28.85|27.05|28.43|26.63|29.06|27.26|28.43|26.63|0
1630523700000|2021-09-01 19:15:00|28.38|26.58|28.3|26.5|28.47|26.67|28.26|26.46|0
1630524000000|2021-09-01 19:20:00|28.26|26.46|28.29|26.49|28.3|26.5|28.13|26.33|0
1630524300000|2021-09-01 19:25:00|28.34|26.54|28.6|26.8|28.63|26.83|28.25|26.45|0
1630524600000|2021-09-01 19:30:00|28.65|26.85|28.79|26.99|28.83|27.03|28.58|26.78|0
1630524900000|2021-09-01 19:35:00|28.83|27.03|29.12|27.32|29.17|27.37|28.7|26.9|0
1630525200000|2021-09-01 19:40:00|29.08|27.28|29.25|27.45|29.46|27.66|28.91|27.11|0
1630525500000|2021-09-01 19:45:00|29.23|27.43|28.99|27.19|29.29|27.49|28.78|26.98|0
1630525800000|2021-09-01 19:50:00|29.2|27.4|29.2|27.4|29.29|27.49|28.91|27.11|0
1630526100000|2021-09-01 19:55:00|29.24|27.44|29.24|27.44|29.58|27.78|29.24|27.44|0
1630526400000|2021-09-01 20:00:00|29.15|27.35|28.27|26.47|29.15|27.35|27.88|26.08|0
1630526700000|2021-09-01 20:05:00|28.23|26.43|28.93|27.13|29.01|27.21|28.23|26.43|0
1630527000000|2021-09-01 20:10:00|28.88|27.08|28.84|27.04|29.01|27.21|28.8|27|0
1630527300000|2021-09-01 20:15:00|29|26.8|29.2|27|29.25|27.05|29|26.8|0
1630527600000|2021-09-01 20:20:00|29.18|26.98|29.2|27|29.2|27|29.16|26.96|0
1630528200000|2021-09-01 20:30:00|29.24|27.04|29.28|27.08|29.28|27.08|29.2|27|0
1630528500000|2021-09-01 20:35:00|29.24|27.04|29.28|27.08|29.28|27.08|29.23|27.03|0
1630528800000|2021-09-01 20:40:00|29.32|27.12|29.32|27.12|29.32|27.12|29.28|27.08|0
1630529100000|2021-09-01 20:45:00|29.34|27.14|29.57|27.37|29.57|27.37|29.27|27.07|0
1630529400000|2021-09-01 20:50:00|29.61|27.41|29.48|27.28|29.7|27.5|29.48|27.28|0
1630529700000|2021-09-01 20:55:00|29.52|27.32|29.41|27.21|29.56|27.36|29.37|27.17|0
1630530000000|2021-09-01 21:00:00|29.39|27.19|29.35|27.15|29.44|27.24|29.35|27.15|0
1630530300000|2021-09-01 21:05:00|29.37|27.17|29.34|27.14|29.37|27.17|29.34|27.14|0
1630530600000|2021-09-01 21:10:00|29.36|27.16|29.37|27.17|29.37|27.17|29.35|27.15|0
1630530900000|2021-09-01 21:15:00|29.35|27.15|29.4|27.2|29.44|27.24|29.34|27.14|0
1630531200000|2021-09-01 21:20:00|29.46|27.26|29.44|27.24|29.5|27.3|29.41|27.21|0
1630531500000|2021-09-01 21:25:00|29.5|27.3|29.44|27.24|29.51|27.31|29.44|27.24|0
1630531800000|2021-09-01 21:30:00|29.46|27.26|29.43|27.23|29.46|27.26|29.43|27.23|0
1630532100000|2021-09-01 21:35:00|29.39|27.19|29.43|27.23|29.45|27.25|29.39|27.19|0
1630532400000|2021-09-01 21:40:00|29.42|27.22|29.48|27.28|29.54|27.34|29.39|27.19|0
1630532700000|2021-09-01 21:45:00|29.47|27.27|29.43|27.23|29.47|27.27|29.42|27.22|0
1630533000000|2021-09-01 21:50:00|29.42|27.22|29.42|27.22|29.42|27.22|29.42|27.22|0
1630533300000|2021-09-01 21:55:00|29.44|27.24|29.41|27.21|29.44|27.24|29.39|27.19|0
1630533600000|2021-09-01 22:00:00|29.29|27.09|29.22|27.02|29.4|27.2|29.22|27.02|0
1630533900000|2021-09-01 22:05:00|29.18|26.98|29.18|26.98|29.29|27.09|29.14|26.94|0
1630534200000|2021-09-01 22:10:00|29.16|26.96|29.18|26.98|29.18|26.98|29.09|26.89|0
1630534500000|2021-09-01 22:15:00|29.22|27.02|29.09|26.89|29.22|27.02|29.09|26.89|0
1630534800000|2021-09-01 22:20:00|29.13|26.93|29.13|26.93|29.17|26.97|29.13|26.93|0
1630535100000|2021-09-01 22:25:00|29.15|26.95|29.17|26.97|29.17|26.97|29.15|26.95|0
1630535400000|2021-09-01 22:30:00|29.13|26.93|29.08|26.88|29.13|26.93|29.04|26.84|0
1630535700000|2021-09-01 22:35:00|29.06|26.86|29.12|26.92|29.12|26.92|29.04|26.84|0
1630536000000|2021-09-01 22:40:00|29.08|26.88|29.12|26.92|29.12|26.92|29.07|26.87|0
1630536300000|2021-09-01 22:45:00|29.11|26.91|29.18|26.98|29.2|27|29.11|26.91|0
1630536600000|2021-09-01 22:50:00|29.16|26.96|29.24|27.04|29.24|27.04|29.15|26.95|0
1630536900000|2021-09-01 22:55:00|29.26|27.06|29.23|27.03|29.36|27.16|29.23|27.03|0
1630537200000|2021-09-01 23:00:00|29.28|27.08|29.32|27.12|29.36|27.16|29.28|27.08|0
1630537500000|2021-09-01 23:05:00|29.27|27.07|29.31|27.11|29.31|27.11|29.27|27.07|0
1630537800000|2021-09-01 23:10:00|29.35|27.15|29.22|27.02|29.35|27.15|29.22|27.02|0
1630538100000|2021-09-01 23:15:00|29.27|27.07|29.35|27.15|29.35|27.15|29.22|27.02|0
1630538400000|2021-09-01 23:20:00|29.33|27.13|29.22|27.02|29.33|27.13|29.22|27.02|0
1630538700000|2021-09-01 23:25:00|29.26|27.06|29.26|27.06|29.26|27.06|29.22|27.02|0
1630539000000|2021-09-01 23:30:00|29.22|27.02|29.17|26.97|29.22|27.02|29.05|26.85|0
1630539300000|2021-09-01 23:35:00|29.13|26.93|29.04|26.84|29.17|26.97|29.04|26.84|0
1630539600000|2021-09-01 23:40:00|29.08|26.88|29.16|26.96|29.16|26.96|29.04|26.84|0
1630539900000|2021-09-01 23:45:00|29.21|27.01|29.2|27|29.25|27.05|29.08|26.88|0
1630540200000|2021-09-01 23:50:00|29.16|26.96|29.16|26.96|29.25|27.05|29.14|26.94|0
1630540500000|2021-09-01 23:55:00|29.2|27|29.11|26.91|29.2|27|29.11|26.91|0
1630540800000|2021-09-02 00:00:00|29.16|26.96|28.73|26.53|29.16|26.96|28.69|26.49|0
1630541100000|2021-09-02 00:05:00|28.77|26.57|28.81|26.61|28.98|26.78|28.77|26.57|0
1630541400000|2021-09-02 00:10:00|28.77|26.57|28.89|26.69|28.98|26.78|28.77|26.57|0
1630541700000|2021-09-02 00:15:00|28.85|26.65|29.17|26.97|29.36|27.16|28.85|26.65|0
1630542000000|2021-09-02 00:20:00|29.14|26.94|29.35|27.15|29.35|27.15|29.14|26.94|0
1630542300000|2021-09-02 00:25:00|29.37|27.17|29.73|27.53|30.08|27.88|29.35|27.15|0
1630542600000|2021-09-02 00:30:00|29.76|27.56|29.77|27.57|29.86|27.66|29.69|27.49|0
1630542900000|2021-09-02 00:35:00|29.8|27.6|29.94|27.74|30.03|27.83|29.69|27.49|0
1630543200000|2021-09-02 00:40:00|29.9|27.7|30.16|27.96|30.24|28.04|29.86|27.66|0
1630543500000|2021-09-02 00:45:00|30.2|28|30.24|28.04|30.33|28.13|30.16|27.96|0
1630543800000|2021-09-02 00:50:00|30.28|28.08|30.13|27.93|30.28|28.08|30.11|27.91|0
1630544100000|2021-09-02 00:55:00|30.11|27.91|30.02|27.82|30.15|27.95|29.93|27.73|0
1630544400000|2021-09-02 01:00:00|30.06|27.86|30.1|27.9|30.15|27.95|30.02|27.82|0
1630544700000|2021-09-02 01:05:00|30.08|27.88|29.97|27.77|30.1|27.9|29.84|27.64|0
1630545000000|2021-09-02 01:10:00|30.01|27.81|30.01|27.81|30.05|27.85|29.97|27.77|0
1630545300000|2021-09-02 01:15:00|30.05|27.85|29.96|27.76|30.09|27.89|29.92|27.72|0
1630545600000|2021-09-02 01:20:00|29.92|27.72|29.79|27.59|29.92|27.72|29.72|27.52|0
1630545900000|2021-09-02 01:25:00|29.74|27.54|29.7|27.5|29.78|27.58|29.65|27.45|0
1630546200000|2021-09-02 01:30:00|29.65|27.45|29.61|27.41|29.78|27.58|29.57|27.37|0
1630546500000|2021-09-02 01:35:00|29.59|27.39|29.56|27.36|29.63|27.43|29.39|27.19|0
1630546800000|2021-09-02 01:40:00|29.6|27.4|29.75|27.55|29.75|27.55|29.56|27.36|0
1630547100000|2021-09-02 01:45:00|29.77|27.57|29.86|27.66|29.9|27.7|29.6|27.4|0
1630547400000|2021-09-02 01:50:00|29.81|27.61|29.94|27.74|29.94|27.74|29.73|27.53|0
1630547700000|2021-09-02 01:55:00|29.9|27.7|29.81|27.61|29.94|27.74|29.76|27.56|0
1630548000000|2021-09-02 02:00:00|29.85|27.65|29.76|27.56|29.94|27.74|29.76|27.56|0
1630548300000|2021-09-02 02:05:00|29.8|27.6|29.69|27.49|29.83|27.63|29.54|27.34|0
1630548600000|2021-09-02 02:10:00|29.67|27.47|29.58|27.38|29.67|27.47|29.54|27.34|0
1630548900000|2021-09-02 02:15:00|29.54|27.34|29.54|27.34|29.58|27.38|29.49|27.29|0
1630549200000|2021-09-02 02:20:00|29.52|27.32|29.71|27.51|29.71|27.51|29.49|27.29|0
1630549500000|2021-09-02 02:25:00|29.75|27.55|29.79|27.59|29.79|27.59|29.66|27.46|0
1630549800000|2021-09-02 02:30:00|29.81|27.61|29.74|27.54|29.83|27.63|29.66|27.46|0
1630550100000|2021-09-02 02:35:00|29.7|27.5|29.74|27.54|29.74|27.54|29.59|27.39|0
1630550400000|2021-09-02 02:40:00|29.7|27.5|29.65|27.45|29.74|27.54|29.61|27.41|0
1630550700000|2021-09-02 02:45:00|29.69|27.49|29.73|27.53|29.78|27.58|29.61|27.41|0
1630551000000|2021-09-02 02:50:00|29.78|27.58|29.86|27.66|29.86|27.66|29.69|27.49|0
1630551300000|2021-09-02 02:55:00|29.82|27.62|29.94|27.74|29.97|27.77|29.82|27.62|0
1630551600000|2021-09-02 03:00:00|29.99|27.79|29.94|27.74|29.99|27.79|29.88|27.68|0
1630551900000|2021-09-02 03:05:00|29.96|27.76|29.89|27.69|30.03|27.83|29.89|27.69|0
1630552200000|2021-09-02 03:10:00|29.94|27.74|29.98|27.78|30.02|27.82|29.94|27.74|0
1630552500000|2021-09-02 03:15:00|29.96|27.76|30.1|27.9|30.1|27.9|29.96|27.76|0
1630552800000|2021-09-02 03:20:00|30.08|27.88|29.97|27.77|30.1|27.9|29.97|27.77|0
1630553100000|2021-09-02 03:25:00|30.01|27.81|29.8|27.6|30.01|27.81|29.75|27.55|0
1630553400000|2021-09-02 03:30:00|29.79|27.59|29.75|27.55|29.84|27.64|29.71|27.51|0
1630553700000|2021-09-02 03:35:00|29.71|27.51|29.7|27.5|29.75|27.55|29.66|27.46|0
1630554000000|2021-09-02 03:40:00|29.75|27.55|29.66|27.46|29.75|27.55|29.61|27.41|0
1630554300000|2021-09-02 03:45:00|29.64|27.44|29.74|27.54|29.78|27.58|29.61|27.41|0
1630554600000|2021-09-02 03:50:00|29.76|27.56|29.69|27.49|29.78|27.58|29.69|27.49|0
1630554900000|2021-09-02 03:55:00|29.74|27.54|29.73|27.53|29.74|27.54|29.71|27.51|0
1630555200000|2021-09-02 04:00:00|29.69|27.49|29.64|27.44|29.69|27.49|29.64|27.44|0
1630555500000|2021-09-02 04:05:00|29.69|27.49|29.64|27.44|29.69|27.49|29.64|27.44|0
1630555800000|2021-09-02 04:10:00|29.68|27.48|29.7|27.5|29.72|27.52|29.6|27.4|0
1630556100000|2021-09-02 04:15:00|29.68|27.48|29.7|27.5|29.72|27.52|29.64|27.44|0
1630556400000|2021-09-02 04:20:00|29.72|27.52|29.72|27.52|29.76|27.56|29.68|27.48|0
1630556700000|2021-09-02 04:25:00|29.76|27.56|29.76|27.56|29.76|27.56|29.72|27.52|0
1630557000000|2021-09-02 04:30:00|29.8|27.6|29.69|27.49|29.8|27.6|29.69|27.49|0
1630557300000|2021-09-02 04:35:00|29.71|27.51|29.75|27.55|29.75|27.55|29.71|27.51|0
1630557600000|2021-09-02 04:40:00|29.71|27.51|29.62|27.42|29.71|27.51|29.58|27.38|0
1630557900000|2021-09-02 04:45:00|29.66|27.46|29.57|27.37|29.66|27.46|29.57|27.37|0
1630558200000|2021-09-02 04:50:00|29.62|27.42|29.61|27.41|29.62|27.42|29.57|27.37|0
1630558500000|2021-09-02 04:55:00|29.57|27.37|29.57|27.37|29.61|27.41|29.57|27.37|0
1630558800000|2021-09-02 05:00:00|29.61|27.41|29.65|27.45|29.65|27.45|29.55|27.35|0
1630559100000|2021-09-02 05:05:00|29.61|27.41|29.56|27.36|29.65|27.45|29.56|27.36|0
1630559400000|2021-09-02 05:10:00|29.58|27.38|29.6|27.4|29.6|27.4|29.52|27.32|0
1630559700000|2021-09-02 05:15:00|29.64|27.44|29.68|27.48|29.73|27.53|29.64|27.44|0
1630560000000|2021-09-02 05:20:00|29.71|27.51|29.6|27.4|29.77|27.57|29.55|27.35|0
1630560300000|2021-09-02 05:25:00|29.59|27.39|29.64|27.44|29.68|27.48|29.59|27.39|0
1630560600000|2021-09-02 05:30:00|29.61|27.41|29.63|27.43|29.68|27.48|29.59|27.39|0
1630560900000|2021-09-02 05:35:00|29.59|27.39|29.2|27|29.59|27.39|29.2|27|0
1630561200000|2021-09-02 05:40:00|29.16|26.96|29.33|27.13|29.37|27.17|29.16|26.96|0
1630561500000|2021-09-02 05:45:00|29.37|27.17|29.37|27.17|29.45|27.25|29.33|27.13|0
1630561800000|2021-09-02 05:50:00|29.41|27.21|29.53|27.33|29.53|27.33|29.36|27.16|0
1630562100000|2021-09-02 05:55:00|29.49|27.29|29.32|27.12|29.49|27.29|29.28|27.08|0
1630562400000|2021-09-02 06:00:00|29.3|27.1|29.31|27.11|29.44|27.24|29.27|27.07|0
1630562700000|2021-09-02 06:05:00|29.36|27.16|29.23|27.03|29.44|27.24|29.23|27.03|0
1630563000000|2021-09-02 06:10:00|29.27|27.07|29.39|27.19|29.39|27.19|29.1|26.9|0
1630563300000|2021-09-02 06:15:00|29.44|27.24|29.31|27.11|29.44|27.24|29.31|27.11|0
1630563600000|2021-09-02 06:20:00|29.28|27.08|29.3|27.1|29.45|27.25|29.28|27.08|0
1630563900000|2021-09-02 06:25:00|29.35|27.15|29.43|27.23|29.43|27.23|29.34|27.14|0
1630564200000|2021-09-02 06:30:00|29.41|27.21|29.34|27.14|29.43|27.23|29.3|27.1|0
1630564500000|2021-09-02 06:35:00|29.3|27.1|29.04|26.84|29.3|27.1|29.04|26.84|0
1630564800000|2021-09-02 06:40:00|29.08|26.88|28.99|26.79|29.08|26.88|28.99|26.79|0
1630565100000|2021-09-02 06:45:00|29.02|26.82|28.82|26.62|29.04|26.84|28.82|26.62|0
1630565400000|2021-09-02 06:50:00|28.78|26.58|28.78|26.58|28.82|26.62|28.65|26.45|0
1630565700000|2021-09-02 06:55:00|28.82|26.62|28.61|26.41|28.82|26.62|28.61|26.41|0
1630566000000|2021-09-02 07:00:00|28.65|26.45|29.66|27.46|29.96|27.76|28.65|26.45|0
1630566300000|2021-09-02 07:05:00|29.46|27.66|29.54|27.74|29.57|27.77|29.29|27.49|0
1630566600000|2021-09-02 07:10:00|29.5|27.7|29.37|27.57|29.67|27.87|29.33|27.53|0
1630566900000|2021-09-02 07:15:00|29.41|27.61|29.49|27.69|29.54|27.74|29.37|27.57|0
1630567200000|2021-09-02 07:20:00|29.54|27.74|29.36|27.56|29.58|27.78|29.32|27.52|0
1630567500000|2021-09-02 07:25:00|29.34|27.54|29.15|27.35|29.34|27.54|28.98|27.18|0
1630567800000|2021-09-02 07:30:00|29.19|27.39|29.3|27.5|29.36|27.56|29.19|27.39|0
1630568100000|2021-09-02 07:35:00|29.27|27.47|29.31|27.51|29.36|27.56|29.23|27.43|0
1630568400000|2021-09-02 07:40:00|29.35|27.55|29.31|27.51|29.39|27.59|29.23|27.43|0
1630568700000|2021-09-02 07:45:00|29.35|27.55|29.14|27.34|29.39|27.59|29.08|27.28|0
1630569000000|2021-09-02 07:50:00|29.1|27.3|29.05|27.25|29.1|27.3|29.01|27.21|0
1630569300000|2021-09-02 07:55:00|29.03|27.23|28.88|27.08|29.09|27.29|28.88|27.08|0
1630569600000|2021-09-02 08:00:00|28.84|27.04|28.71|26.91|28.84|27.04|28.55|26.75|0
1630569900000|2021-09-02 08:05:00|28.67|26.87|28.38|26.58|28.71|26.91|28.38|26.58|0
1630570200000|2021-09-02 08:10:00|28.42|26.62|28.54|26.74|28.56|26.76|28.38|26.58|0
1630570500000|2021-09-02 08:15:00|28.5|26.7|28.54|26.74|28.54|26.74|28.41|26.61|0
1630570800000|2021-09-02 08:20:00|28.49|26.69|28.62|26.82|28.64|26.84|28.49|26.69|0
1630571100000|2021-09-02 08:25:00|28.57|26.77|28.61|26.81|28.61|26.81|28.57|26.77|0
1630571400000|2021-09-02 08:30:00|28.57|26.77|28.36|26.56|28.57|26.77|28.24|26.44|0
1630571700000|2021-09-02 08:35:00|28.32|26.52|28.36|26.56|28.4|26.6|28.2|26.4|0
1630572000000|2021-09-02 08:40:00|28.32|26.52|28.23|26.43|28.4|26.6|28.23|26.43|0
1630572300000|2021-09-02 08:45:00|28.19|26.39|28.35|26.55|28.39|26.59|28.19|26.39|0
1630572600000|2021-09-02 08:50:00|28.37|26.57|28.39|26.59|28.39|26.59|28.27|26.47|0
1630572900000|2021-09-02 08:55:00|28.35|26.55|28.35|26.55|28.43|26.63|28.35|26.55|0
1630573200000|2021-09-02 09:00:00|28.3|26.5|28.38|26.58|28.43|26.63|28.3|26.5|0
1630573500000|2021-09-02 09:05:00|28.43|26.63|28.38|26.58|28.43|26.63|28.38|26.58|0
1630573800000|2021-09-02 09:10:00|28.42|26.62|28.52|26.72|28.54|26.74|28.38|26.58|0
1630574100000|2021-09-02 09:15:00|28.5|26.7|28.71|26.91|28.73|26.93|28.5|26.7|0
1630574400000|2021-09-02 09:20:00|28.69|26.89|28.7|26.9|28.83|27.03|28.62|26.82|0
1630574700000|2021-09-02 09:25:00|28.66|26.86|28.53|26.73|28.7|26.9|28.53|26.73|0
1630575000000|2021-09-02 09:30:00|28.49|26.69|28.41|26.61|28.53|26.73|28.37|26.57|0
1630575300000|2021-09-02 09:35:00|28.45|26.65|28.45|26.65|28.45|26.65|28.36|26.56|0
1630575600000|2021-09-02 09:40:00|28.44|26.64|28.65|26.85|28.73|26.93|28.44|26.64|0
1630575900000|2021-09-02 09:45:00|28.61|26.81|28.44|26.64|28.61|26.81|28.4|26.6|0
1630576200000|2021-09-02 09:50:00|28.48|26.68|28.6|26.8|28.6|26.8|28.44|26.64|0
1630576500000|2021-09-02 09:55:00|28.58|26.78|28.68|26.88|28.77|26.97|28.58|26.78|0
1630576800000|2021-09-02 10:00:00|28.64|26.84|28.6|26.8|28.68|26.88|28.6|26.8|0
1630577100000|2021-09-02 10:05:00|28.58|26.78|28.55|26.75|28.6|26.8|28.51|26.71|0
1630577400000|2021-09-02 10:10:00|28.53|26.73|28.63|26.83|28.67|26.87|28.51|26.71|0
1630577700000|2021-09-02 10:15:00|28.67|26.87|28.77|26.97|28.79|26.99|28.67|26.87|0
1630578000000|2021-09-02 10:20:00|28.71|26.91|28.71|26.91|28.75|26.95|28.67|26.87|0
1630578300000|2021-09-02 10:25:00|28.67|26.87|28.5|26.7|28.71|26.91|28.5|26.7|0
1630578600000|2021-09-02 10:30:00|28.54|26.74|28.49|26.69|28.54|26.74|28.45|26.65|0
1630578900000|2021-09-02 10:35:00|28.45|26.65|28.49|26.69|28.57|26.77|28.45|26.65|0
1630579200000|2021-09-02 10:40:00|28.53|26.73|28.61|26.81|28.65|26.85|28.45|26.65|0
1630579500000|2021-09-02 10:45:00|28.63|26.83|28.78|26.98|28.82|27.02|28.61|26.81|0
1630579800000|2021-09-02 10:50:00|28.73|26.93|28.61|26.81|28.77|26.97|28.61|26.81|0
1630580100000|2021-09-02 10:55:00|28.65|26.85|28.6|26.8|28.69|26.89|28.6|26.8|0
1630580400000|2021-09-02 11:00:00|28.56|26.76|28.56|26.76|28.6|26.8|28.52|26.72|0
1630580700000|2021-09-02 11:05:00|28.52|26.72|28.51|26.71|28.56|26.76|28.51|26.71|0
1630581000000|2021-09-02 11:10:00|28.56|26.76|28.59|26.79|28.6|26.8|28.51|26.71|0
1630581300000|2021-09-02 11:15:00|28.57|26.77|28.72|26.92|28.76|26.96|28.57|26.77|0
1630581600000|2021-09-02 11:20:00|28.71|26.91|28.75|26.95|28.75|26.95|28.67|26.87|0
1630581900000|2021-09-02 11:25:00|28.71|26.91|28.58|26.78|28.75|26.95|28.58|26.78|0
1630582200000|2021-09-02 11:30:00|28.54|26.74|27.42|25.62|28.54|26.74|27.38|25.58|0
1630582500000|2021-09-02 11:35:00|27.4|25.6|27.42|25.62|27.46|25.66|27.38|25.58|0
1630582800000|2021-09-02 11:40:00|27.4|25.6|27.37|25.57|27.42|25.62|27.34|25.54|0
1630583100000|2021-09-02 11:45:00|27.33|25.53|27.37|25.57|27.45|25.65|27.29|25.49|0
1630583400000|2021-09-02 11:50:00|27.33|25.53|27.45|25.65|27.45|25.65|27.29|25.49|0
1630583700000|2021-09-02 11:55:00|27.41|25.61|27.41|25.61|27.45|25.65|27.37|25.57|0
1630584000000|2021-09-02 12:00:00|27.39|25.59|27.24|25.44|27.39|25.59|27.2|25.4|0
1630584300000|2021-09-02 12:05:00|27.2|25.4|27.36|25.56|27.36|25.56|27.2|25.4|0
1630584600000|2021-09-02 12:10:00|27.32|25.52|27.36|25.56|27.4|25.6|27.28|25.48|0
1630584900000|2021-09-02 12:15:00|27.4|25.6|27.35|25.55|27.4|25.6|27.32|25.52|0
1630585200000|2021-09-02 12:20:00|27.31|25.51|27.35|25.55|27.35|25.55|27.31|25.51|0
1630585500000|2021-09-02 12:25:00|27.39|25.59|27.43|25.63|27.47|25.67|27.39|25.59|0
1630585800000|2021-09-02 12:30:00|27.39|25.59|27.14|25.34|27.43|25.63|26.86|25.06|0
1630586100000|2021-09-02 12:35:00|27.18|25.38|26.94|25.14|27.18|25.38|26.94|25.14|0
1630586400000|2021-09-02 12:40:00|26.98|25.18|26.98|25.18|27.06|25.26|26.94|25.14|0
1630586700000|2021-09-02 12:45:00|26.94|25.14|26.73|24.93|27.02|25.22|26.73|24.93|0
1630587000000|2021-09-02 12:50:00|26.77|24.97|26.75|24.95|26.77|24.97|26.65|24.85|0
1630587300000|2021-09-02 12:55:00|26.77|24.97|26.73|24.93|26.81|25.01|26.65|24.85|0
1630587600000|2021-09-02 13:00:00|26.69|24.89|26.57|24.77|26.69|24.89|26.49|24.69|0
1630587900000|2021-09-02 13:05:00|26.53|24.73|26.84|25.04|26.84|25.04|26.53|24.73|0
1630588200000|2021-09-02 13:10:00|26.88|25.08|26.76|24.96|26.88|25.08|26.76|24.96|0
1630588500000|2021-09-02 13:15:00|26.72|24.92|26.64|24.84|26.8|25|26.6|24.8|0
1630588800000|2021-09-02 13:20:00|26.6|24.8|26.56|24.76|26.64|24.84|26.44|24.64|0
1630589100000|2021-09-02 13:25:00|26.58|24.78|26.24|24.44|26.6|24.8|26.24|24.44|0
1630589400000|2021-09-02 13:30:00|26.28|24.48|26.42|24.62|27.67|25.87|25.97|24.17|0
1630589700000|2021-09-02 13:35:00|26.45|24.65|26.26|24.46|26.69|24.89|26.18|24.38|0
1630590000000|2021-09-02 13:40:00|26.22|24.42|26.18|24.38|26.29|24.49|25.91|24.11|0
1630590300000|2021-09-02 13:45:00|26.14|24.34|25.94|24.14|26.14|24.34|25.48|23.68|0
1630590600000|2021-09-02 13:50:00|25.98|24.18|26.33|24.53|26.48|24.68|25.9|24.1|0
1630590900000|2021-09-02 13:55:00|26.29|24.49|26.48|24.68|26.68|24.88|26.25|24.45|0
1630591200000|2021-09-02 14:00:00|26.46|24.66|26.87|25.07|26.91|25.11|26.24|24.44|0
1630591500000|2021-09-02 14:05:00|26.83|25.03|26.75|24.95|26.83|25.03|26.55|24.75|0
1630591800000|2021-09-02 14:10:00|26.71|24.91|26.86|25.06|26.99|25.19|26.71|24.91|0
1630592100000|2021-09-02 14:15:00|26.82|25.02|26.94|25.14|26.94|25.14|26.7|24.9|0
1630592400000|2021-09-02 14:20:00|26.9|25.1|26.42|24.62|26.9|25.1|26.39|24.59|0
1630592700000|2021-09-02 14:25:00|26.35|24.55|26.23|24.43|26.54|24.74|26.19|24.39|0
1630593000000|2021-09-02 14:30:00|26.27|24.47|26.97|25.17|26.97|25.17|26.07|24.27|0
1630593300000|2021-09-02 14:35:00|27.01|25.21|27.29|25.49|27.37|25.57|26.93|25.13|0
1630593600000|2021-09-02 14:40:00|27.25|25.45|26.85|25.05|27.33|25.53|26.85|25.05|0
1630593900000|2021-09-02 14:45:00|26.89|25.09|26.92|25.12|27|25.2|26.71|24.91|0
1630594200000|2021-09-02 14:50:00|26.88|25.08|26.98|25.18|27|25.2|26.76|24.96|0
1630594500000|2021-09-02 14:55:00|27|25.2|27.06|25.26|27.16|25.36|26.92|25.12|0
1630594800000|2021-09-02 15:00:00|27.07|25.27|27.03|25.23|27.07|25.27|26.88|25.08|0
1630595100000|2021-09-02 15:05:00|26.99|25.19|27.35|25.55|27.35|25.55|26.99|25.19|0
1630595400000|2021-09-02 15:10:00|27.31|25.51|26.99|25.19|27.31|25.51|26.99|25.19|0
1630595700000|2021-09-02 15:15:00|26.95|25.15|26.71|24.91|26.95|25.15|26.67|24.87|0
1630596000000|2021-09-02 15:20:00|26.67|24.87|26.74|24.94|26.86|25.06|26.63|24.83|0
1630596300000|2021-09-02 15:25:00|26.78|24.98|26.78|24.98|26.86|25.06|26.74|24.94|0
1630596600000|2021-09-02 15:30:00|26.74|24.94|26.82|25.02|26.86|25.06|26.66|24.86|0
1630596900000|2021-09-02 15:35:00|26.78|24.98|26.85|25.05|26.85|25.05|26.58|24.78|0
1630597200000|2021-09-02 15:40:00|26.89|25.09|26.81|25.01|26.93|25.13|26.73|24.93|0
1630597500000|2021-09-02 15:45:00|26.85|25.05|26.93|25.13|26.93|25.13|26.77|24.97|0
1630597800000|2021-09-02 15:50:00|26.97|25.17|27|25.2|27.08|25.28|26.85|25.05|0
1630598100000|2021-09-02 15:55:00|26.96|25.16|27|25.2|27|25.2|26.8|25|0
1630598400000|2021-09-02 16:00:00|26.96|25.16|27.16|25.36|27.16|25.36|26.92|25.12|0
1630598700000|2021-09-02 16:05:00|27.19|25.39|27.19|25.39|27.23|25.43|27.08|25.28|0
1630599000000|2021-09-02 16:10:00|27.15|25.35|27.11|25.31|27.19|25.39|27.11|25.31|0
1630599300000|2021-09-02 16:15:00|27.15|25.35|27.47|25.67|27.51|25.71|27.11|25.31|0
1630599600000|2021-09-02 16:20:00|27.43|25.63|27.46|25.66|27.5|25.7|27.3|25.5|0
1630599900000|2021-09-02 16:25:00|27.5|25.7|27.38|25.58|27.54|25.74|27.3|25.5|0
1630600200000|2021-09-02 16:30:00|27.42|25.62|27.3|25.5|27.42|25.62|27.26|25.46|0
1630600500000|2021-09-02 16:35:00|27.26|25.46|27.53|25.73|27.57|25.77|27.26|25.46|0
1630600800000|2021-09-02 16:40:00|27.49|25.69|27.33|25.53|27.57|25.77|27.29|25.49|0
1630601100000|2021-09-02 16:45:00|27.29|25.49|27.57|25.77|27.57|25.77|27.25|25.45|0
1630601400000|2021-09-02 16:50:00|27.53|25.73|27.24|25.44|27.53|25.73|27.23|25.43|0
1630601700000|2021-09-02 16:55:00|27.2|25.4|27.12|25.32|27.24|25.44|27.04|25.24|0
1630602000000|2021-09-02 17:00:00|27.08|25.28|27.12|25.32|27.12|25.32|27|25.2|0
1630602300000|2021-09-02 17:05:00|27.08|25.28|27.32|25.52|27.32|25.52|27.08|25.28|0
1630602600000|2021-09-02 17:10:00|27.24|25.44|27.39|25.59|27.39|25.59|27.19|25.39|0
1630602900000|2021-09-02 17:15:00|27.35|25.55|27.67|25.87|27.71|25.91|27.31|25.51|0
1630603200000|2021-09-02 17:20:00|27.71|25.91|27.95|26.15|28.03|26.23|27.63|25.83|0
1630603500000|2021-09-02 17:25:00|27.99|26.19|28.07|26.27|28.15|26.35|27.87|26.07|0
1630603800000|2021-09-02 17:30:00|28.11|26.31|27.99|26.19|28.11|26.31|27.91|26.11|0
1630604100000|2021-09-02 17:35:00|27.97|26.17|28.07|26.27|28.19|26.39|27.88|26.08|0
1630604400000|2021-09-02 17:40:00|28.02|26.22|28.27|26.47|28.39|26.59|27.86|26.06|0
1630604700000|2021-09-02 17:45:00|28.23|26.43|28.64|26.84|28.64|26.84|28.14|26.34|0
1630605000000|2021-09-02 17:50:00|28.66|26.86|28.84|27.04|28.84|27.04|28.51|26.71|0
1630605300000|2021-09-02 17:55:00|28.8|27|28.67|26.87|28.93|27.13|28.55|26.75|0
1630605600000|2021-09-02 18:00:00|28.71|26.91|29.13|27.33|29.13|27.33|28.67|26.87|0
1630605900000|2021-09-02 18:05:00|29.09|27.29|29|27.2|29.43|27.63|28.92|27.12|0
1630606200000|2021-09-02 18:10:00|29.13|27.33|28.83|27.03|29.47|27.67|28.83|27.03|0
1630606500000|2021-09-02 18:15:00|28.87|27.07|28.58|26.78|28.91|27.11|28.58|26.78|0
1630606800000|2021-09-02 18:20:00|28.54|26.74|28.82|27.02|28.82|27.02|28.41|26.61|0
1630607100000|2021-09-02 18:25:00|28.8|27|29.12|27.32|29.12|27.32|28.68|26.88|0
1630607400000|2021-09-02 18:30:00|29.07|27.27|28.82|27.02|29.16|27.36|28.69|26.89|0
1630607700000|2021-09-02 18:35:00|28.78|26.98|29.88|28.08|29.92|28.12|27.66|25.86|0
1630608000000|2021-09-02 18:40:00|29.83|28.03|29.7|27.9|29.96|28.16|29.62|27.82|0
1630608300000|2021-09-02 18:45:00|29.66|27.86|29.45|27.65|29.7|27.9|29.32|27.52|0
1630608600000|2021-09-02 18:50:00|29.4|27.6|29.32|27.52|29.49|27.69|29.27|27.47|0
1630608900000|2021-09-02 18:55:00|29.36|27.56|28.9|27.1|29.36|27.56|28.77|26.97|0
1630609200000|2021-09-02 19:00:00|28.81|27.01|28.98|27.18|28.98|27.18|28.69|26.89|0
1630609500000|2021-09-02 19:05:00|28.93|27.13|29.31|27.51|29.31|27.51|28.81|27.01|0
1630609800000|2021-09-02 19:10:00|29.27|27.47|29.22|27.42|29.56|27.76|29.14|27.34|0
1630610100000|2021-09-02 19:15:00|29.2|27.4|29.13|27.33|29.22|27.42|28.84|27.04|0
1630610400000|2021-09-02 19:20:00|29.17|27.37|28.54|26.74|29.47|27.67|28.41|26.61|0
1630610700000|2021-09-02 19:25:00|28.5|26.7|28.49|26.69|28.66|26.86|28.33|26.53|0
1630611000000|2021-09-02 19:30:00|28.45|26.65|28.45|26.65|28.7|26.9|28.33|26.53|0
1630611300000|2021-09-02 19:35:00|28.53|26.73|28.45|26.65|28.78|26.98|28.37|26.57|0
1630611600000|2021-09-02 19:40:00|28.53|26.73|28.42|26.62|28.53|26.73|28.11|26.31|0
1630611900000|2021-09-02 19:45:00|28.49|26.69|28.57|26.77|28.69|26.89|28.19|26.39|0
1630612200000|2021-09-02 19:50:00|28.36|26.56|27.7|25.9|28.52|26.72|27.66|25.86|0
1630612500000|2021-09-02 19:55:00|27.74|25.94|27.09|25.29|27.78|25.98|27.09|25.29|0
1630612800000|2021-09-02 20:00:00|27.01|25.21|27.09|25.29|27.09|25.29|26.81|25.01|0
1630613100000|2021-09-02 20:05:00|27.05|25.25|27.29|25.49|27.37|25.57|26.97|25.17|0
1630613400000|2021-09-02 20:10:00|27.37|25.57|27.08|25.28|27.45|25.65|27.08|25.28|0
1630613700000|2021-09-02 20:15:00|27.28|25.08|26.77|24.57|28.41|26.21|26.77|24.57|0
1630614000000|2021-09-02 20:20:00|26.81|24.61|26.73|24.53|26.81|24.61|26.73|24.53|0
1630614300000|2021-09-02 20:25:00|26.77|24.57|26.73|24.53|26.77|24.57|26.69|24.49|0
1630614600000|2021-09-02 20:30:00|26.69|24.49|26.8|24.6|26.81|24.61|26.69|24.49|0
1630614900000|2021-09-02 20:35:00|26.76|24.56|26.72|24.52|26.8|24.6|26.72|24.52|0
1630615200000|2021-09-02 20:40:00|26.68|24.48|26.64|24.44|26.68|24.48|26.6|24.4|0
1630615800000|2021-09-02 20:50:00|26.63|24.43|26.63|24.43|26.63|24.43|26.63|24.43|0
1630616100000|2021-09-02 20:55:00|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1630616400000|2021-09-02 21:00:00|26.66|24.46|26.63|24.43|26.66|24.46|26.58|24.38|0
1630616700000|2021-09-02 21:05:00|26.64|24.44|26.54|24.34|26.64|24.44|26.51|24.31|0
1630617000000|2021-09-02 21:10:00|26.56|24.36|26.57|24.37|26.58|24.38|26.56|24.36|0
1630617600000|2021-09-02 21:20:00|26.61|24.41|26.61|24.41|26.62|24.42|26.6|24.4|0
1630617900000|2021-09-02 21:25:00|26.62|24.42|26.62|24.42|26.65|24.45|26.6|24.4|0
1630618200000|2021-09-02 21:30:00|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1630618500000|2021-09-02 21:35:00|26.63|24.43|26.62|24.42|26.65|24.45|26.62|24.42|0
1630618800000|2021-09-02 21:40:00|26.63|24.43|26.6|24.4|26.65|24.45|26.59|24.39|0
1630619100000|2021-09-02 21:45:00|26.59|24.39|26.62|24.42|26.62|24.42|26.59|24.39|0
1630619400000|2021-09-02 21:50:00|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1630619700000|2021-09-02 21:55:00|26.6|24.4|26.59|24.39|26.6|24.4|26.57|24.37|0
1630620000000|2021-09-02 22:00:00|26.62|24.42|26.75|24.55|26.75|24.55|26.6|24.4|0
1630620600000|2021-09-02 22:10:00|26.71|24.51|26.74|24.54|26.75|24.55|26.67|24.47|0
1630620900000|2021-09-02 22:15:00|26.78|24.58|26.74|24.54|26.78|24.58|26.74|24.54|0
1630621200000|2021-09-02 22:20:00|26.78|24.58|26.7|24.5|26.82|24.62|26.7|24.5|0
1630621500000|2021-09-02 22:25:00|26.66|24.46|26.54|24.34|26.66|24.46|26.54|24.34|0
1630621800000|2021-09-02 22:30:00|26.5|24.3|26.46|24.26|26.54|24.34|26.42|24.22|0
1630622100000|2021-09-02 22:35:00|26.44|24.24|26.49|24.29|26.53|24.33|26.42|24.22|0
1630622400000|2021-09-02 22:40:00|26.51|24.31|26.45|24.25|26.53|24.33|26.45|24.25|0
1630622700000|2021-09-02 22:45:00|26.47|24.27|26.53|24.33|26.53|24.33|26.47|24.27|0
1630623000000|2021-09-02 22:50:00|26.55|24.35|26.49|24.29|26.57|24.37|26.49|24.29|0
1630623300000|2021-09-02 22:55:00|26.48|24.28|26.52|24.32|26.52|24.32|26.48|24.28|0
1630623600000|2021-09-02 23:00:00|26.48|24.28|26.56|24.36|26.56|24.36|26.48|24.28|0
1630623900000|2021-09-02 23:05:00|26.6|24.4|26.63|24.43|26.67|24.47|26.6|24.4|0
1630624200000|2021-09-02 23:10:00|26.67|24.47|26.75|24.55|26.75|24.55|26.67|24.47|0
1630624500000|2021-09-02 23:15:00|26.71|24.51|26.71|24.51|26.71|24.51|26.67|24.47|0
1630624800000|2021-09-02 23:20:00|26.75|24.55|26.7|24.5|26.75|24.55|26.7|24.5|0
1630625100000|2021-09-02 23:25:00|26.74|24.54|26.78|24.58|26.82|24.62|26.74|24.54|0
1630625400000|2021-09-02 23:30:00|26.74|24.54|26.93|24.73|26.93|24.73|26.74|24.54|0
1630625700000|2021-09-02 23:35:00|26.89|24.69|26.81|24.61|26.89|24.69|26.77|24.57|0
1630626000000|2021-09-02 23:40:00|26.79|24.59|26.77|24.57|26.81|24.61|26.77|24.57|0
1630626300000|2021-09-02 23:45:00|26.73|24.53|26.69|24.49|26.77|24.57|26.69|24.49|0
1630626600000|2021-09-02 23:50:00|26.73|24.53|26.73|24.53|26.77|24.57|26.65|24.45|0
1630626900000|2021-09-02 23:55:00|26.75|24.55|26.8|24.6|26.84|24.64|26.75|24.55|0
1630627200000|2021-09-03 00:00:00|26.76|24.56|26.64|24.44|26.84|24.64|26.56|24.36|0
1630627500000|2021-09-03 00:05:00|26.6|24.4|26.42|24.22|26.74|24.54|26.42|24.22|0
1630627800000|2021-09-03 00:10:00|26.44|24.24|26.32|24.12|26.44|24.24|26.25|24.05|0
1630628100000|2021-09-03 00:15:00|26.36|24.16|26.38|24.18|26.44|24.24|26.28|24.08|0
1630628400000|2021-09-03 00:20:00|26.4|24.2|26.39|24.19|26.47|24.27|26.36|24.16|0
1630628700000|2021-09-03 00:25:00|26.35|24.15|26.39|24.19|26.43|24.23|26.32|24.12|0
1630629000000|2021-09-03 00:30:00|26.35|24.15|26.31|24.11|26.43|24.23|26.31|24.11|0
1630629300000|2021-09-03 00:35:00|26.35|24.15|26.19|23.99|26.35|24.15|26.19|23.99|0
1630629600000|2021-09-03 00:40:00|26.23|24.03|26.23|24.03|26.27|24.07|26.11|23.91|0
1630629900000|2021-09-03 00:45:00|26.27|24.07|26.18|23.98|26.3|24.1|26.18|23.98|0
1630630200000|2021-09-03 00:50:00|26.2|24|26.26|24.06|26.26|24.06|26.18|23.98|0
1630630500000|2021-09-03 00:55:00|26.22|24.02|26.26|24.06|26.3|24.1|26.22|24.02|0
1630630800000|2021-09-03 01:00:00|26.22|24.02|26.29|24.09|26.33|24.13|26.22|24.02|0
1630631100000|2021-09-03 01:05:00|26.31|24.11|26.33|24.13|26.33|24.13|26.29|24.09|0
1630631400000|2021-09-03 01:10:00|26.37|24.17|26.33|24.13|26.37|24.17|26.25|24.05|0
1630631700000|2021-09-03 01:15:00|26.31|24.11|26.32|24.12|26.36|24.16|26.25|24.05|0
1630632000000|2021-09-03 01:20:00|26.28|24.08|26.36|24.16|26.4|24.2|26.28|24.08|0
1630632300000|2021-09-03 01:25:00|26.34|24.14|26.24|24.04|26.36|24.16|26.24|24.04|0
1630632600000|2021-09-03 01:30:00|26.22|24.02|26.31|24.11|26.39|24.19|26.22|24.02|0
1630632900000|2021-09-03 01:35:00|26.35|24.15|26.43|24.23|26.47|24.27|26.31|24.11|0
1630633200000|2021-09-03 01:40:00|26.47|24.27|26.66|24.46|26.66|24.46|26.47|24.27|0
1630633500000|2021-09-03 01:45:00|26.7|24.5|26.44|24.24|26.74|24.54|26.44|24.24|0
1630633800000|2021-09-03 01:50:00|26.42|24.22|26.42|24.22|26.52|24.32|26.42|24.22|0
1630634100000|2021-09-03 01:55:00|26.38|24.18|26.49|24.29|26.53|24.33|26.38|24.18|0
1630634400000|2021-09-03 02:00:00|26.46|24.26|26.41|24.21|26.53|24.33|26.41|24.21|0
1630634700000|2021-09-03 02:05:00|26.37|24.17|26.2|24|26.41|24.21|26.18|23.98|0
1630635000000|2021-09-03 02:10:00|26.18|23.98|26.29|24.09|26.33|24.13|26.18|23.98|0
1630635300000|2021-09-03 02:15:00|26.25|24.05|26.17|23.97|26.25|24.05|26.11|23.91|0
1630635600000|2021-09-03 02:20:00|26.13|23.93|26.13|23.93|26.25|24.05|26.13|23.93|0
1630635900000|2021-09-03 02:25:00|26.17|23.97|26.2|24|26.32|24.12|26.13|23.93|0
1630636200000|2021-09-03 02:30:00|26.24|24.04|26.16|23.96|26.32|24.12|26.12|23.92|0
1630636500000|2021-09-03 02:35:00|26.14|23.94|26|23.8|26.16|23.96|25.97|23.77|0
1630636800000|2021-09-03 02:40:00|26.04|23.84|25.96|23.76|26.04|23.84|25.92|23.72|0
1630637100000|2021-09-03 02:45:00|25.92|23.72|25.77|23.57|25.92|23.72|25.73|23.53|0
1630637400000|2021-09-03 02:50:00|25.73|23.53|25.58|23.38|25.77|23.57|25.54|23.34|0
1630637700000|2021-09-03 02:55:00|25.57|23.37|25.23|23.03|25.57|23.37|25.2|23|0
1630638000000|2021-09-03 03:00:00|25.12|22.92|25.38|23.18|25.42|23.22|25.08|22.88|0
1630638300000|2021-09-03 03:05:00|25.36|23.16|25.38|23.18|25.42|23.22|25.27|23.07|0
1630638600000|2021-09-03 03:10:00|25.41|23.21|25.37|23.17|25.41|23.21|25.3|23.1|0
1630638900000|2021-09-03 03:15:00|25.34|23.14|25.48|23.28|25.52|23.32|25.3|23.1|0
1630639200000|2021-09-03 03:20:00|25.52|23.32|25.35|23.15|25.52|23.32|25.35|23.15|0
1630639500000|2021-09-03 03:25:00|25.37|23.17|25.4|23.2|25.44|23.24|25.33|23.13|0
1630639800000|2021-09-03 03:30:00|25.44|23.24|25.44|23.24|25.52|23.32|25.38|23.18|0
1630640100000|2021-09-03 03:35:00|25.46|23.26|25.51|23.31|25.63|23.43|25.44|23.24|0
1630640400000|2021-09-03 03:40:00|25.55|23.35|25.47|23.27|25.55|23.35|25.43|23.23|0
1630640700000|2021-09-03 03:45:00|25.45|23.25|25.47|23.27|25.51|23.31|25.39|23.19|0
1630641000000|2021-09-03 03:50:00|25.49|23.29|25.39|23.19|25.49|23.29|25.39|23.19|0
1630641300000|2021-09-03 03:55:00|25.37|23.17|25.39|23.19|25.39|23.19|25.31|23.11|0
1630641600000|2021-09-03 04:00:00|25.37|23.17|25.35|23.15|25.42|23.22|25.35|23.15|0
1630641900000|2021-09-03 04:05:00|25.38|23.18|25.34|23.14|25.42|23.22|25.31|23.11|0
1630642200000|2021-09-03 04:10:00|25.38|23.18|25.3|23.1|25.38|23.18|25.3|23.1|0
1630642500000|2021-09-03 04:15:00|25.34|23.14|25.34|23.14|25.34|23.14|25.3|23.1|0
1630642800000|2021-09-03 04:20:00|25.3|23.1|25.15|22.95|25.32|23.12|25.11|22.91|0
1630643100000|2021-09-03 04:25:00|25.13|22.93|25.14|22.94|25.15|22.95|25.07|22.87|0
1630643400000|2021-09-03 04:30:00|25.18|22.98|25.25|23.05|25.25|23.05|25.14|22.94|0
1630643700000|2021-09-03 04:35:00|25.22|23.02|25.25|23.05|25.29|23.09|25.21|23.01|0
1630644000000|2021-09-03 04:40:00|25.29|23.09|25.32|23.12|25.36|23.16|25.29|23.09|0
1630644300000|2021-09-03 04:45:00|25.34|23.14|25.28|23.08|25.36|23.16|25.28|23.08|0
1630644600000|2021-09-03 04:50:00|25.32|23.12|25.24|23.04|25.36|23.16|25.2|23|0
1630644900000|2021-09-03 04:55:00|25.28|23.08|25.16|22.96|25.28|23.08|25.16|22.96|0
1630645200000|2021-09-03 05:00:00|25.2|23|25.07|22.87|25.2|23|25.05|22.85|0
1630645500000|2021-09-03 05:05:00|25.05|22.85|25.27|23.07|25.31|23.11|25.05|22.85|0
1630645800000|2021-09-03 05:10:00|25.31|23.11|25.34|23.14|25.38|23.18|25.27|23.07|0
1630646100000|2021-09-03 05:15:00|25.3|23.1|25.3|23.1|25.34|23.14|25.27|23.07|0
1630646400000|2021-09-03 05:20:00|25.28|23.08|25.3|23.1|25.3|23.1|25.22|23.02|0
1630646700000|2021-09-03 05:25:00|25.26|23.06|25.22|23.02|25.34|23.14|25.22|23.02|0
1630647000000|2021-09-03 05:30:00|25.26|23.06|25.14|22.94|25.26|23.06|25.11|22.91|0
1630647300000|2021-09-03 05:35:00|25.13|22.93|25.18|22.98|25.18|22.98|25.07|22.87|0
1630647600000|2021-09-03 05:40:00|25.14|22.94|25.1|22.9|25.18|22.98|25.1|22.9|0
1630647900000|2021-09-03 05:45:00|25.06|22.86|24.95|22.75|25.1|22.9|24.95|22.75|0
1630648200000|2021-09-03 05:50:00|24.99|22.79|25.13|22.93|25.13|22.93|24.98|22.78|0
1630648500000|2021-09-03 05:55:00|25.17|22.97|25.13|22.93|25.17|22.97|25.13|22.93|0
1630648800000|2021-09-03 06:00:00|25.09|22.89|25.13|22.93|25.24|23.04|25.09|22.89|0
1630649100000|2021-09-03 06:05:00|25.16|22.96|25.35|23.15|25.35|23.15|25.13|22.93|0
1630649400000|2021-09-03 06:10:00|25.31|23.11|25.31|23.11|25.39|23.19|25.27|23.07|0
1630649700000|2021-09-03 06:15:00|25.35|23.15|25.42|23.22|25.42|23.22|25.34|23.14|0
1630650000000|2021-09-03 06:20:00|25.38|23.18|25.38|23.18|25.42|23.22|25.34|23.14|0
1630650300000|2021-09-03 06:25:00|25.42|23.22|25.53|23.33|25.53|23.33|25.41|23.21|0
1630650600000|2021-09-03 06:30:00|25.56|23.36|25.49|23.29|25.56|23.36|25.45|23.25|0
1630650900000|2021-09-03 06:35:00|25.45|23.25|25.44|23.24|25.52|23.32|25.41|23.21|0
1630651200000|2021-09-03 06:40:00|25.41|23.21|25.48|23.28|25.48|23.28|25.41|23.21|0
1630651500000|2021-09-03 06:45:00|25.52|23.32|25.44|23.24|25.59|23.39|25.44|23.24|0
1630651800000|2021-09-03 06:50:00|25.4|23.2|25.36|23.16|25.44|23.24|25.32|23.12|0
1630652100000|2021-09-03 06:55:00|25.4|23.2|25.36|23.16|25.44|23.24|25.36|23.16|0
1630652400000|2021-09-03 07:00:00|25.32|23.12|25.98|23.78|26.3|24.1|25.24|23.04|0
1630652700000|2021-09-03 07:05:00|25.76|23.96|26|24.2|26.12|24.32|25.7|23.9|0
1630653000000|2021-09-03 07:10:00|26.04|24.24|25.96|24.16|26.1|24.3|25.92|24.12|0
1630653300000|2021-09-03 07:15:00|26|24.2|26.02|24.22|26.12|24.32|25.96|24.16|0
1630653600000|2021-09-03 07:20:00|26.04|24.24|26.03|24.23|26.07|24.27|25.96|24.16|0
1630653900000|2021-09-03 07:25:00|26|24.2|25.99|24.19|26.03|24.23|25.95|24.15|0
1630654200000|2021-09-03 07:30:00|26.03|24.23|25.91|24.11|26.07|24.27|25.87|24.07|0
1630654500000|2021-09-03 07:35:00|25.95|24.15|25.7|23.9|25.95|24.15|25.64|23.84|0
1630654800000|2021-09-03 07:40:00|25.72|23.92|25.6|23.8|25.79|23.99|25.58|23.78|0
1630655100000|2021-09-03 07:45:00|25.58|23.78|25.48|23.68|25.6|23.8|25.39|23.59|0
1630655400000|2021-09-03 07:50:00|25.44|23.64|25.48|23.68|25.56|23.76|25.44|23.64|0
1630655700000|2021-09-03 07:55:00|25.52|23.72|25.4|23.6|25.54|23.74|25.4|23.6|0
1630656000000|2021-09-03 08:00:00|25.44|23.64|25.36|23.56|25.51|23.71|25.32|23.52|0
1630656300000|2021-09-03 08:05:00|25.4|23.6|25.32|23.52|25.4|23.6|25.32|23.52|0
1630656600000|2021-09-03 08:10:00|25.36|23.56|25.35|23.55|25.43|23.63|25.32|23.52|0
1630656900000|2021-09-03 08:15:00|25.39|23.59|25.39|23.59|25.43|23.63|25.35|23.55|0
1630657200000|2021-09-03 08:20:00|25.41|23.61|25.42|23.62|25.43|23.63|25.35|23.55|0
1630657500000|2021-09-03 08:25:00|25.39|23.59|25.38|23.58|25.46|23.66|25.38|23.58|0
1630657800000|2021-09-03 08:30:00|25.42|23.62|25.42|23.62|25.46|23.66|25.31|23.51|0
1630658100000|2021-09-03 08:35:00|25.46|23.66|25.42|23.62|25.46|23.66|25.38|23.58|0
1630658400000|2021-09-03 08:40:00|25.41|23.61|25.3|23.5|25.41|23.61|25.3|23.5|0
1630658700000|2021-09-03 08:45:00|25.34|23.54|25.3|23.5|25.34|23.54|25.3|23.5|0
1630659000000|2021-09-03 08:50:00|25.33|23.53|25.44|23.64|25.45|23.65|25.3|23.5|0
1630659300000|2021-09-03 08:55:00|25.48|23.68|25.56|23.76|25.59|23.79|25.48|23.68|0
1630659600000|2021-09-03 09:00:00|25.59|23.79|25.59|23.79|25.63|23.83|25.52|23.72|0
1630659900000|2021-09-03 09:05:00|25.55|23.75|25.51|23.71|25.59|23.79|25.51|23.71|0
1630660200000|2021-09-03 09:10:00|25.47|23.67|25.51|23.71|25.55|23.75|25.43|23.63|0
1630660500000|2021-09-03 09:15:00|25.55|23.75|25.54|23.74|25.58|23.78|25.45|23.65|0
1630660800000|2021-09-03 09:20:00|25.58|23.78|25.46|23.66|25.62|23.82|25.46|23.66|0
1630661100000|2021-09-03 09:25:00|25.43|23.63|25.5|23.7|25.54|23.74|25.43|23.63|0
1630661400000|2021-09-03 09:30:00|25.54|23.74|25.54|23.74|25.57|23.77|25.46|23.66|0
1630661700000|2021-09-03 09:35:00|25.57|23.77|25.53|23.73|25.57|23.77|25.5|23.7|0
1630662000000|2021-09-03 09:40:00|25.49|23.69|25.45|23.65|25.49|23.69|25.42|23.62|0
1630662300000|2021-09-03 09:45:00|25.47|23.67|25.56|23.76|25.57|23.77|25.47|23.67|0
1630662600000|2021-09-03 09:50:00|25.6|23.8|25.56|23.76|25.6|23.8|25.49|23.69|0
1630662900000|2021-09-03 09:55:00|25.6|23.8|25.52|23.72|25.6|23.8|25.52|23.72|0
1630663200000|2021-09-03 10:00:00|25.48|23.68|25.52|23.72|25.56|23.76|25.48|23.68|0
1630663500000|2021-09-03 10:05:00|25.5|23.7|25.48|23.68|25.59|23.79|25.48|23.68|0
1630663800000|2021-09-03 10:10:00|25.44|23.64|25.36|23.56|25.44|23.64|25.36|23.56|0
1630664100000|2021-09-03 10:15:00|25.4|23.6|25.28|23.48|25.4|23.6|25.28|23.48|0
1630664400000|2021-09-03 10:20:00|25.32|23.52|25.2|23.4|25.32|23.52|25.2|23.4|0
1630664700000|2021-09-03 10:25:00|25.24|23.44|25.24|23.44|25.24|23.44|25.2|23.4|0
1630665000000|2021-09-03 10:30:00|25.26|23.46|25.23|23.43|25.31|23.51|25.23|23.43|0
1630665300000|2021-09-03 10:35:00|25.2|23.4|25.23|23.43|25.23|23.43|25.16|23.36|0
1630665600000|2021-09-03 10:40:00|25.21|23.41|25.27|23.47|25.27|23.47|25.21|23.41|0
1630665900000|2021-09-03 10:45:00|25.3|23.5|25.26|23.46|25.3|23.5|25.23|23.43|0
1630666200000|2021-09-03 10:50:00|25.23|23.43|25.26|23.46|25.3|23.5|25.22|23.42|0
1630666500000|2021-09-03 10:55:00|25.3|23.5|25.33|23.53|25.33|23.53|25.15|23.35|0
1630666800000|2021-09-03 11:00:00|25.37|23.57|25.33|23.53|25.37|23.57|25.26|23.46|0
1630667100000|2021-09-03 11:05:00|25.31|23.51|25.37|23.57|25.37|23.57|25.29|23.49|0
1630667400000|2021-09-03 11:10:00|25.33|23.53|25.36|23.56|25.4|23.6|25.32|23.52|0
1630667700000|2021-09-03 11:15:00|25.32|23.52|25.36|23.56|25.4|23.6|25.32|23.52|0
1630668000000|2021-09-03 11:20:00|25.32|23.52|25.24|23.44|25.36|23.56|25.24|23.44|0
1630668300000|2021-09-03 11:25:00|25.26|23.46|25.28|23.48|25.28|23.48|25.2|23.4|0
1630668600000|2021-09-03 11:30:00|25.32|23.52|25.24|23.44|25.32|23.52|25.2|23.4|0
1630668900000|2021-09-03 11:35:00|25.28|23.48|25.27|23.47|25.28|23.48|25.2|23.4|0
1630669200000|2021-09-03 11:40:00|25.29|23.49|25.38|23.58|25.38|23.58|25.27|23.47|0
1630669500000|2021-09-03 11:45:00|25.35|23.55|25.38|23.58|25.38|23.58|25.31|23.51|0
1630669800000|2021-09-03 11:50:00|25.34|23.54|25.49|23.69|25.49|23.69|25.34|23.54|0
1630670100000|2021-09-03 11:55:00|25.53|23.73|25.56|23.76|25.68|23.88|25.45|23.65|0
1630670400000|2021-09-03 12:00:00|25.53|23.73|25.49|23.69|25.6|23.8|25.49|23.69|0
1630670700000|2021-09-03 12:05:00|25.52|23.72|25.67|23.87|25.67|23.87|25.51|23.71|0
1630671000000|2021-09-03 12:10:00|25.71|23.91|25.4|23.6|25.71|23.91|25.37|23.57|0
1630671300000|2021-09-03 12:15:00|25.37|23.57|25.36|23.56|25.48|23.68|25.33|23.53|0
1630671600000|2021-09-03 12:20:00|25.4|23.6|25.4|23.6|25.48|23.68|25.32|23.52|0
1630671900000|2021-09-03 12:25:00|25.42|23.62|25.34|23.54|25.44|23.64|25.28|23.48|0
1630672200000|2021-09-03 12:30:00|25.41|23.61|27.68|25.88|27.94|26.14|24.52|22.72|0
1630672500000|2021-09-03 12:35:00|27.64|25.84|26.51|24.71|27.96|26.16|25.77|23.97|0
1630672800000|2021-09-03 12:40:00|26.47|24.67|26.71|24.91|27.55|25.75|26.47|24.67|0
1630673100000|2021-09-03 12:45:00|26.63|24.83|26.31|24.51|26.93|25.13|26.23|24.43|0
1630673400000|2021-09-03 12:50:00|26.35|24.55|26.15|24.35|26.47|24.67|26.07|24.27|0
1630673700000|2021-09-03 12:55:00|26.19|24.39|26.03|24.23|26.19|24.39|25.92|24.12|0
1630674000000|2021-09-03 13:00:00|26.07|24.27|25.76|23.96|26.07|24.27|25.68|23.88|0
1630674300000|2021-09-03 13:05:00|25.79|23.99|25.87|24.07|25.91|24.11|25.64|23.84|0
1630674600000|2021-09-03 13:10:00|25.83|24.03|26.06|24.26|26.1|24.3|25.83|24.03|0
1630674900000|2021-09-03 13:15:00|26.1|24.3|26.49|24.69|26.49|24.69|25.94|24.14|0
1630675200000|2021-09-03 13:20:00|26.53|24.73|27.42|25.62|28.31|26.51|26.49|24.69|0
1630675500000|2021-09-03 13:25:00|27.44|25.64|28.51|26.71|28.51|26.71|27.36|25.56|0
1630675800000|2021-09-03 13:30:00|28.43|26.63|29.02|27.22|29.11|27.31|25.94|24.14|0
1630676100000|2021-09-03 13:35:00|29.11|27.31|29.14|27.34|29.74|27.94|28.94|27.14|0
1630676400000|2021-09-03 13:40:00|29.31|27.51|29.23|27.43|29.36|27.56|28.81|27.01|0
1630676700000|2021-09-03 13:45:00|29.27|27.47|29.18|27.38|29.65|27.85|28.89|27.09|0
1630677000000|2021-09-03 13:50:00|29.22|27.42|31.81|30.01|32.07|30.27|28.9|27.1|0
1630677300000|2021-09-03 13:55:00|31.72|29.92|30.52|28.72|31.94|30.14|30.28|28.48|0
1630677600000|2021-09-03 14:00:00|30.49|28.69|28.21|26.41|30.49|28.69|28.21|26.41|0
1630677900000|2021-09-03 14:05:00|28.17|26.37|28.58|26.78|28.87|27.07|28.17|26.37|0
1630678200000|2021-09-03 14:10:00|28.62|26.82|28.2|26.4|28.79|26.99|28.16|26.36|0
1630678500000|2021-09-03 14:15:00|28.19|26.39|27.37|25.57|28.41|26.61|27.35|25.55|0
1630678800000|2021-09-03 14:20:00|27.41|25.61|27.65|25.85|27.69|25.89|27.33|25.53|0
1630679100000|2021-09-03 14:25:00|27.61|25.81|27.64|25.84|27.73|25.93|27.36|25.56|0
1630679400000|2021-09-03 14:30:00|27.6|25.8|27.44|25.64|27.85|26.05|27.42|25.62|0
1630679700000|2021-09-03 14:35:00|27.5|25.7|28.21|26.41|28.21|26.41|27.36|25.56|0
1630680000000|2021-09-03 14:40:00|28.23|26.43|28.3|26.5|28.47|26.67|28.04|26.24|0
1630680300000|2021-09-03 14:45:00|28.43|26.63|28.13|26.33|28.59|26.79|28.07|26.27|0
1630680600000|2021-09-03 14:50:00|28.17|26.37|28.34|26.54|28.55|26.75|28.09|26.29|0
1630680900000|2021-09-03 14:55:00|28.38|26.58|28.72|26.92|28.93|27.13|28.25|26.45|0
1630681200000|2021-09-03 15:00:00|28.76|26.96|28.75|26.95|28.96|27.16|28.59|26.79|0
1630681500000|2021-09-03 15:05:00|28.71|26.91|28.3|26.5|28.84|27.04|28.26|26.46|0
1630681800000|2021-09-03 15:10:00|28.34|26.54|28.17|26.37|28.34|26.54|27.97|26.17|0
1630682100000|2021-09-03 15:15:00|28.13|26.33|28.41|26.61|28.58|26.78|28.13|26.33|0
1630682400000|2021-09-03 15:20:00|28.45|26.65|28.12|26.32|28.62|26.82|28.08|26.28|0
1630682700000|2021-09-03 15:25:00|28.16|26.36|28.24|26.44|28.28|26.48|27.96|26.16|0
1630683000000|2021-09-03 15:30:00|28.2|26.4|28.06|26.26|28.32|26.52|27.87|26.07|0
1630683300000|2021-09-03 15:35:00|28.08|26.28|28.28|26.48|28.28|26.48|27.95|26.15|0
1630683600000|2021-09-03 15:40:00|28.24|26.44|28.15|26.35|28.4|26.6|28.15|26.35|0
1630683900000|2021-09-03 15:45:00|28.11|26.31|28.23|26.43|28.27|26.47|27.99|26.19|0
1630684200000|2021-09-03 15:50:00|28.25|26.45|28.52|26.72|28.6|26.8|28.25|26.45|0
1630684500000|2021-09-03 15:55:00|28.56|26.76|28.59|26.79|28.72|26.92|28.39|26.59|0
1630684800000|2021-09-03 16:00:00|28.64|26.84|28.51|26.71|28.76|26.96|28.51|26.71|0
1630685100000|2021-09-03 16:05:00|28.55|26.75|28.26|26.46|28.57|26.77|28.22|26.42|0
1630685400000|2021-09-03 16:10:00|28.3|26.5|28.3|26.5|28.34|26.54|28.22|26.42|0
1630685700000|2021-09-03 16:15:00|28.34|26.54|28.42|26.62|28.48|26.68|28.25|26.45|0
1630686000000|2021-09-03 16:20:00|28.4|26.6|27.79|25.99|28.56|26.76|27.75|25.95|0
1630686300000|2021-09-03 16:25:00|27.83|26.03|27.87|26.07|27.93|26.13|27.75|25.95|0
1630686600000|2021-09-03 16:30:00|27.83|26.03|28.19|26.39|28.23|26.43|27.79|25.99|0
1630686900000|2021-09-03 16:35:00|28.23|26.43|28.31|26.51|28.36|26.56|28.19|26.39|0
1630687200000|2021-09-03 16:40:00|28.35|26.55|28.1|26.3|28.35|26.55|28.1|26.3|0
1630687500000|2021-09-03 16:45:00|28.08|26.28|28.18|26.38|28.27|26.47|28.02|26.22|0
1630687800000|2021-09-03 16:50:00|28.2|26.4|28.1|26.3|28.26|26.46|28.06|26.26|0
1630688100000|2021-09-03 16:55:00|28.08|26.28|28.01|26.21|28.1|26.3|27.97|26.17|0
1630688400000|2021-09-03 17:00:00|27.97|26.17|27.52|25.72|28.01|26.21|27.44|25.64|0
1630688700000|2021-09-03 17:05:00|27.48|25.68|27.44|25.64|27.52|25.72|27.44|25.64|0
1630689000000|2021-09-03 17:10:00|27.4|25.6|27.02|25.22|27.4|25.6|27.02|25.22|0
1630689300000|2021-09-03 17:15:00|27.04|25.24|26.99|25.19|27.12|25.32|26.91|25.11|0
1630689600000|2021-09-03 17:20:00|26.95|25.15|27.07|25.27|27.15|25.35|26.95|25.15|0
1630689900000|2021-09-03 17:25:00|27.03|25.23|27.23|25.43|27.23|25.43|26.99|25.19|0
1630690200000|2021-09-03 17:30:00|27.19|25.39|27.18|25.38|27.19|25.39|27.02|25.22|0
1630690500000|2021-09-03 17:35:00|27.22|25.42|27.1|25.3|27.34|25.54|27.1|25.3|0
1630690800000|2021-09-03 17:40:00|27.06|25.26|26.94|25.14|27.06|25.26|26.86|25.06|0
1630691100000|2021-09-03 17:45:00|26.9|25.1|26.86|25.06|27.02|25.22|26.82|25.02|0
1630691400000|2021-09-03 17:50:00|26.9|25.1|26.85|25.05|26.97|25.17|26.81|25.01|0
1630691700000|2021-09-03 17:55:00|26.89|25.09|26.85|25.05|26.97|25.17|26.77|24.97|0
1630692000000|2021-09-03 18:00:00|26.81|25.01|27.01|25.21|27.08|25.28|26.81|25.01|0
1630692300000|2021-09-03 18:05:00|27.04|25.24|26.96|25.16|27.12|25.32|26.96|25.16|0
1630692600000|2021-09-03 18:10:00|26.94|25.14|26.92|25.12|27|25.2|26.84|25.04|0
1630692900000|2021-09-03 18:15:00|26.96|25.16|26.8|25|26.96|25.16|26.76|24.96|0
1630693200000|2021-09-03 18:20:00|26.84|25.04|26.91|25.11|26.99|25.19|26.84|25.04|0
1630693500000|2021-09-03 18:25:00|26.95|25.15|26.95|25.15|27.07|25.27|26.87|25.07|0
1630693800000|2021-09-03 18:30:00|26.91|25.11|26.95|25.15|27.03|25.23|26.91|25.11|0
1630694100000|2021-09-03 18:35:00|26.93|25.13|26.94|25.14|27.03|25.23|26.91|25.11|0
1630694400000|2021-09-03 18:40:00|26.98|25.18|26.98|25.18|27.02|25.22|26.9|25.1|0
1630694700000|2021-09-03 18:45:00|27.02|25.22|27.06|25.26|27.14|25.34|26.98|25.18|0
1630695000000|2021-09-03 18:50:00|27.04|25.24|26.9|25.1|27.06|25.26|26.9|25.1|0
1630695300000|2021-09-03 18:55:00|26.86|25.06|26.85|25.05|26.93|25.13|26.74|24.94|0
1630695600000|2021-09-03 19:00:00|26.89|25.09|26.57|24.77|26.89|25.09|26.57|24.77|0
1630695900000|2021-09-03 19:05:00|26.54|24.74|26.61|24.81|26.69|24.89|26.53|24.73|0
1630696200000|2021-09-03 19:10:00|26.65|24.85|26.49|24.69|26.69|24.89|26.45|24.65|0
1630696500000|2021-09-03 19:15:00|26.53|24.73|26.72|24.92|26.72|24.92|26.45|24.65|0
1630696800000|2021-09-03 19:20:00|26.76|24.96|26.84|25.04|26.92|25.12|26.76|24.96|0
1630697100000|2021-09-03 19:25:00|26.8|25|26.99|25.19|27.03|25.23|26.72|24.92|0
1630697400000|2021-09-03 19:30:00|26.95|25.15|26.63|24.83|26.99|25.19|26.63|24.83|0
1630697700000|2021-09-03 19:35:00|26.67|24.87|26.21|24.41|26.75|24.95|25.94|24.14|0
1630698000000|2021-09-03 19:40:00|26.25|24.45|26.4|24.6|26.48|24.68|26.17|24.37|0
1630698300000|2021-09-03 19:45:00|26.44|24.64|26.48|24.68|26.52|24.72|26.21|24.41|0
1630698600000|2021-09-03 19:50:00|26.2|24.4|26.59|24.79|26.63|24.83|26.2|24.4|0
1630698900000|2021-09-03 19:55:00|26.61|24.81|26.55|24.75|26.83|25.03|26.47|24.67|0
1630699200000|2021-09-03 20:00:00|26.59|24.79|26.67|24.87|26.79|24.99|26.55|24.75|0
1630699500000|2021-09-03 20:05:00|26.71|24.91|26.62|24.82|26.71|24.91|26.62|24.82|0
1630699800000|2021-09-03 20:10:00|26.66|24.86|26.66|24.86|26.74|24.94|26.58|24.78|0
1630998300000|2021-09-07 07:05:00|24.73|22.93|25.27|23.47|26.15|24.35|24.72|22.92|0
1630998600000|2021-09-07 07:10:00|25.23|23.43|25.26|23.46|25.5|23.7|25.23|23.43|0
1630998900000|2021-09-07 07:15:00|25.3|23.5|25.11|23.31|25.32|23.52|25.11|23.31|0
1630999200000|2021-09-07 07:20:00|25.13|23.33|25.22|23.42|25.26|23.46|25.11|23.31|0
1630999500000|2021-09-07 07:25:00|25.18|23.38|25.1|23.3|25.3|23.5|25.06|23.26|0
1630999800000|2021-09-07 07:30:00|25.12|23.32|25.18|23.38|25.21|23.41|25.06|23.26|0
1631000100000|2021-09-07 07:35:00|25.21|23.41|25.21|23.41|25.29|23.49|25.13|23.33|0
1631000400000|2021-09-07 07:40:00|25.17|23.37|25.28|23.48|25.32|23.52|25.17|23.37|0
1631000700000|2021-09-07 07:45:00|25.25|23.45|25.28|23.48|25.4|23.6|25.17|23.37|0
1631001000000|2021-09-07 07:50:00|25.24|23.44|25.16|23.36|25.28|23.48|25.05|23.25|0
1631001300000|2021-09-07 07:55:00|25.2|23.4|25.12|23.32|25.2|23.4|25.01|23.21|0
1631001600000|2021-09-07 08:00:00|25.08|23.28|25.27|23.47|25.39|23.59|25.08|23.28|0
1631001900000|2021-09-07 08:05:00|25.31|23.51|25.85|24.05|26.2|24.4|25.31|23.51|0
1631002200000|2021-09-07 08:10:00|25.77|23.97|25.23|23.43|26.04|24.24|25.19|23.39|0
1631002500000|2021-09-07 08:15:00|25.26|23.46|25.34|23.54|25.38|23.58|25.19|23.39|0
1631002800000|2021-09-07 08:20:00|25.36|23.56|25.33|23.53|25.49|23.69|25.22|23.42|0
1631003100000|2021-09-07 08:25:00|25.37|23.57|25.37|23.57|25.56|23.76|25.33|23.53|0
1631003400000|2021-09-07 08:30:00|25.41|23.61|25.29|23.49|25.47|23.67|25.25|23.45|0
1631003700000|2021-09-07 08:35:00|25.27|23.47|25.21|23.41|25.33|23.53|25.13|23.33|0
1631004000000|2021-09-07 08:40:00|25.25|23.45|25.24|23.44|25.4|23.6|25.24|23.44|0
1631004300000|2021-09-07 08:45:00|25.26|23.46|25.32|23.52|25.34|23.54|25.24|23.44|0
1631004600000|2021-09-07 08:50:00|25.34|23.54|25.43|23.63|25.59|23.79|25.28|23.48|0
1631004900000|2021-09-07 08:55:00|25.45|23.65|25.43|23.63|25.47|23.67|25.27|23.47|0
1631005200000|2021-09-07 09:00:00|25.39|23.59|25.39|23.59|25.73|23.93|25.39|23.59|0
1631005500000|2021-09-07 09:05:00|25.35|23.55|25.73|23.93|25.81|24.01|25.35|23.55|0
1631005800000|2021-09-07 09:10:00|25.71|23.91|25.73|23.93|26.04|24.24|25.65|23.85|0
1631006100000|2021-09-07 09:15:00|25.76|23.96|25.84|24.04|25.92|24.12|25.69|23.89|0
1631006400000|2021-09-07 09:20:00|25.8|24|26.39|24.59|26.47|24.67|25.76|23.96|0
1631006700000|2021-09-07 09:25:00|26.43|24.63|25.91|24.11|26.43|24.63|25.91|24.11|0
1631007000000|2021-09-07 09:30:00|25.99|24.19|26.62|24.82|26.62|24.82|25.99|24.19|0
1631007300000|2021-09-07 09:35:00|26.58|24.78|26.38|24.58|26.62|24.82|26.3|24.5|0
1631007600000|2021-09-07 09:40:00|26.42|24.62|26.22|24.42|26.49|24.69|26.18|24.38|0
1631007900000|2021-09-07 09:45:00|26.21|24.41|26.45|24.65|26.45|24.65|26.17|24.37|0
1631008200000|2021-09-07 09:50:00|26.41|24.61|26.29|24.49|26.49|24.69|26.17|24.37|0
1631008500000|2021-09-07 09:55:00|26.33|24.53|25.97|24.17|26.33|24.53|25.97|24.17|0
1631008800000|2021-09-07 10:00:00|25.99|24.19|26.03|24.23|26.16|24.36|25.97|24.17|0
1631009100000|2021-09-07 10:05:00|26.01|24.21|25.92|24.12|26.08|24.28|25.85|24.05|0
1631009400000|2021-09-07 10:10:00|25.91|24.11|26.04|24.24|26.08|24.28|25.91|24.11|0
1631009700000|2021-09-07 10:15:00|26.06|24.26|25.92|24.12|26.08|24.28|25.88|24.08|0
1631010000000|2021-09-07 10:20:00|25.88|24.08|25.91|24.11|25.95|24.15|25.84|24.04|0
1631010300000|2021-09-07 10:25:00|25.95|24.15|26.07|24.27|26.23|24.43|25.72|23.92|0
1631010600000|2021-09-07 10:30:00|26.09|24.29|25.99|24.19|26.13|24.33|25.79|23.99|0
1631010900000|2021-09-07 10:35:00|25.95|24.15|25.87|24.07|26.06|24.26|25.83|24.03|0
1631011200000|2021-09-07 10:40:00|25.83|24.03|26.02|24.22|26.18|24.38|25.83|24.03|0
1631011500000|2021-09-07 10:45:00|26.06|24.26|26.02|24.22|26.1|24.3|25.98|24.18|0
1631011800000|2021-09-07 10:50:00|26.05|24.25|26.01|24.21|26.09|24.29|25.97|24.17|0
1631012100000|2021-09-07 10:55:00|26.05|24.25|25.85|24.05|26.09|24.29|25.85|24.05|0
1631012400000|2021-09-07 11:00:00|25.89|24.09|25.77|23.97|25.89|24.09|25.7|23.9|0
1631012700000|2021-09-07 11:05:00|25.81|24.01|25.81|24.01|25.89|24.09|25.77|23.97|0
1631013000000|2021-09-07 11:10:00|25.77|23.97|25.73|23.93|25.81|24.01|25.61|23.81|0
1631013300000|2021-09-07 11:15:00|25.76|23.96|25.41|23.61|25.76|23.96|25.38|23.58|0
1631013600000|2021-09-07 11:20:00|25.45|23.65|25.41|23.61|25.53|23.73|25.33|23.53|0
1631013900000|2021-09-07 11:25:00|25.39|23.59|25.29|23.49|25.41|23.61|25.18|23.38|0
1631014200000|2021-09-07 11:30:00|25.25|23.45|25.33|23.53|25.41|23.61|25.25|23.45|0
1631014500000|2021-09-07 11:35:00|25.29|23.49|25.42|23.62|25.44|23.64|25.21|23.41|0
1631014800000|2021-09-07 11:40:00|25.4|23.6|25.28|23.48|25.44|23.64|25.25|23.45|0
1631015100000|2021-09-07 11:45:00|25.32|23.52|25.24|23.44|25.38|23.58|25.24|23.44|0
1631015400000|2021-09-07 11:50:00|25.28|23.48|25.28|23.48|25.32|23.52|25.28|23.48|0
1631015700000|2021-09-07 11:55:00|25.31|23.51|25.35|23.55|25.39|23.59|25.24|23.44|0
1631016000000|2021-09-07 12:00:00|25.33|23.53|25.27|23.47|25.43|23.63|25.19|23.39|0
1631016300000|2021-09-07 12:05:00|25.23|23.43|25.23|23.43|25.27|23.47|25.23|23.43|0
1631016600000|2021-09-07 12:10:00|25.27|23.47|25.46|23.66|25.49|23.69|25.27|23.47|0
1631016900000|2021-09-07 12:15:00|25.42|23.62|25.45|23.65|25.61|23.81|25.42|23.62|0
1631017200000|2021-09-07 12:20:00|25.47|23.67|25.45|23.65|25.53|23.73|25.41|23.61|0
1631017500000|2021-09-07 12:25:00|25.49|23.69|25.37|23.57|25.49|23.69|25.37|23.57|0
1631017800000|2021-09-07 12:30:00|25.41|23.61|25.54|23.74|25.56|23.76|25.37|23.57|0
1631018100000|2021-09-07 12:35:00|25.52|23.72|25.4|23.6|25.56|23.76|25.4|23.6|0
1631018400000|2021-09-07 12:40:00|25.44|23.64|25.51|23.71|25.55|23.75|25.44|23.64|0
1631018700000|2021-09-07 12:45:00|25.47|23.67|25.59|23.79|25.59|23.79|25.47|23.67|0
1631019000000|2021-09-07 12:50:00|25.66|23.86|25.78|23.98|25.98|24.18|25.66|23.86|0
1631019300000|2021-09-07 12:55:00|25.82|24.02|25.77|23.97|25.85|24.05|25.74|23.94|0
1631019600000|2021-09-07 13:00:00|25.81|24.01|25.81|24.01|25.93|24.13|25.77|23.97|0
1631019900000|2021-09-07 13:05:00|25.77|23.97|25.73|23.93|25.81|24.01|25.65|23.85|0
1631020200000|2021-09-07 13:10:00|25.69|23.89|25.88|24.08|25.88|24.08|25.65|23.85|0
1631020500000|2021-09-07 13:15:00|25.92|24.12|26|24.2|26.08|24.28|25.88|24.08|0
1631020800000|2021-09-07 13:20:00|26.11|24.31|26.31|24.51|26.31|24.51|26.07|24.27|0
1631021100000|2021-09-07 13:25:00|26.27|24.47|26.27|24.47|26.47|24.67|26.15|24.35|0
1631021400000|2021-09-07 13:30:00|26.11|24.31|27.15|25.35|27.23|25.43|26.11|24.31|0
1631021700000|2021-09-07 13:35:00|27.31|25.51|27.84|26.04|27.84|26.04|25.85|24.05|0
1631022000000|2021-09-07 13:40:00|27.8|26|27.63|25.83|28.01|26.21|27.63|25.83|0
1631022300000|2021-09-07 13:45:00|27.8|26|28.29|26.49|28.68|26.88|27.8|26|0
1631022600000|2021-09-07 13:50:00|28.34|26.54|29.67|27.87|29.8|28|28.34|26.54|0
1631022900000|2021-09-07 13:55:00|29.71|27.91|29.07|27.27|29.8|28|29.03|27.23|0
1631023200000|2021-09-07 14:00:00|29.11|27.31|29.23|27.43|29.45|27.65|28.94|27.14|0
1631023500000|2021-09-07 14:05:00|29.19|27.39|29.83|28.03|30.05|28.25|29.19|27.39|0
1631023800000|2021-09-07 14:10:00|30.01|28.21|30.31|28.51|30.79|28.99|29.14|27.34|0
1631024100000|2021-09-07 14:15:00|30.39|28.59|30.52|28.72|30.61|28.81|29.95|28.15|0
1631024400000|2021-09-07 14:20:00|30.48|28.68|29.99|28.19|30.48|28.68|29.78|27.98|0
1631024700000|2021-09-07 14:25:00|30.04|28.24|30.16|28.36|30.34|28.54|29.94|28.14|0
1631025000000|2021-09-07 14:30:00|30.25|28.45|30.07|28.27|30.47|28.67|29.72|27.92|0
1631025300000|2021-09-07 14:35:00|30.12|28.32|29.43|27.63|30.12|28.32|29.14|27.34|0
1631025600000|2021-09-07 14:40:00|29.48|27.68|29.17|27.37|29.52|27.72|29.17|27.37|0
1631025900000|2021-09-07 14:45:00|29.22|27.42|29|27.2|29.26|27.46|28.87|27.07|0
1631026200000|2021-09-07 14:50:00|28.96|27.16|28.95|27.15|29.04|27.24|28.7|26.9|0
1631026500000|2021-09-07 14:55:00|29|27.2|28.82|27.02|29.04|27.24|28.78|26.98|0
1631026800000|2021-09-07 15:00:00|28.86|27.06|29.25|27.45|29.37|27.57|28.78|26.98|0
1631027100000|2021-09-07 15:05:00|29.24|27.44|29.63|27.83|29.67|27.87|29.24|27.44|0
1631027400000|2021-09-07 15:10:00|29.59|27.79|29.98|28.18|29.98|28.18|29.59|27.79|0
1631027700000|2021-09-07 15:15:00|30.02|28.22|29.67|27.87|30.33|28.53|29.62|27.82|0
1631028000000|2021-09-07 15:20:00|29.71|27.91|29.92|28.12|30.01|28.21|29.67|27.87|0
1631028300000|2021-09-07 15:25:00|29.84|28.04|29.83|28.03|30.27|28.47|29.75|27.95|0
1631028600000|2021-09-07 15:30:00|29.92|28.12|29.35|27.55|29.92|28.12|29.18|27.38|0
1631028900000|2021-09-07 15:35:00|29.31|27.51|29.13|27.33|29.44|27.64|29.09|27.29|0
1631029200000|2021-09-07 15:40:00|29.09|27.29|29.17|27.37|29.35|27.55|29.05|27.25|0
1631029500000|2021-09-07 15:45:00|29.22|27.42|29.3|27.5|29.39|27.59|29.17|27.37|0
1631029800000|2021-09-07 15:50:00|29.26|27.46|29.64|27.84|29.64|27.84|29.21|27.41|0
1631030100000|2021-09-07 15:55:00|29.69|27.89|29.42|27.62|29.82|28.02|29.29|27.49|0
1631030400000|2021-09-07 16:00:00|29.46|27.66|29.07|27.27|29.55|27.75|28.95|27.15|0
1631030700000|2021-09-07 16:05:00|29.12|27.32|28.69|26.89|29.12|27.32|28.48|26.68|0
1631031000000|2021-09-07 16:10:00|28.73|26.93|28.81|27.01|28.9|27.1|28.69|26.89|0
1631031300000|2021-09-07 16:15:00|28.77|26.97|28.68|26.88|28.85|27.05|28.6|26.8|0
1631031600000|2021-09-07 16:20:00|28.64|26.84|28.93|27.13|28.93|27.13|28.64|26.84|0
1631031900000|2021-09-07 16:25:00|28.98|27.18|28.55|26.75|28.98|27.18|28.55|26.75|0
1631032200000|2021-09-07 16:30:00|28.51|26.71|28.59|26.79|28.63|26.83|28.46|26.66|0
1631032500000|2021-09-07 16:35:00|28.55|26.75|28.71|26.91|28.71|26.91|28.42|26.62|0
1631032800000|2021-09-07 16:40:00|28.67|26.87|28.33|26.53|28.67|26.87|28.29|26.49|0
1631033100000|2021-09-07 16:45:00|28.29|26.49|27.95|26.15|28.29|26.49|27.91|26.11|0
1631033400000|2021-09-07 16:50:00|27.91|26.11|27.95|26.15|28.03|26.23|27.87|26.07|0
1631033700000|2021-09-07 16:55:00|27.91|26.11|28.44|26.64|29.17|27.37|27.82|26.02|0
1631034000000|2021-09-07 17:00:00|28.4|26.6|27.56|25.76|28.44|26.64|27.11|25.31|0
1631034300000|2021-09-07 17:05:00|27.52|25.72|27.39|25.59|27.56|25.76|27.23|25.43|0
1631034600000|2021-09-07 17:10:00|27.35|25.55|27.06|25.26|27.35|25.55|27.02|25.22|0
1631034900000|2021-09-07 17:15:00|27.1|25.3|27.06|25.26|27.14|25.34|27.02|25.22|0
1631035200000|2021-09-07 17:20:00|27.02|25.22|27.22|25.42|27.22|25.42|27.02|25.22|0
1631035500000|2021-09-07 17:25:00|27.26|25.46|27.34|25.54|27.46|25.66|27.22|25.42|0
1631035800000|2021-09-07 17:30:00|27.38|25.58|27.21|25.41|27.42|25.62|27.13|25.33|0
1631036100000|2021-09-07 17:35:00|27.17|25.37|27.08|25.28|27.33|25.53|27.04|25.24|0
1631036400000|2021-09-07 17:40:00|27.04|25.24|27.12|25.32|27.16|25.36|27|25.2|0
1631036700000|2021-09-07 17:45:00|27.08|25.28|27.16|25.36|27.16|25.36|27.04|25.24|0
1631037000000|2021-09-07 17:50:00|27.12|25.32|26.95|25.15|27.16|25.36|26.95|25.15|0
1631037300000|2021-09-07 17:55:00|26.99|25.19|27.07|25.27|27.07|25.27|26.95|25.15|0
1631037600000|2021-09-07 18:00:00|27.11|25.31|27.23|25.43|27.31|25.51|27.11|25.31|0
1631037900000|2021-09-07 18:05:00|27.27|25.47|27.39|25.59|27.52|25.72|27.27|25.47|0
1631038200000|2021-09-07 18:10:00|27.31|25.51|27.14|25.34|27.31|25.51|27.06|25.26|0
1631038500000|2021-09-07 18:15:00|27.1|25.3|27.59|25.79|27.63|25.83|27.1|25.3|0
1631038800000|2021-09-07 18:20:00|27.55|25.75|27.63|25.83|27.71|25.91|27.5|25.7|0
1631039100000|2021-09-07 18:25:00|27.59|25.79|27.75|25.95|27.79|25.99|27.58|25.78|0
1631039400000|2021-09-07 18:30:00|27.79|25.99|27.54|25.74|28.04|26.24|27.5|25.7|0
1631039700000|2021-09-07 18:35:00|27.58|25.78|27.49|25.69|27.74|25.94|27.37|25.57|0
1631040000000|2021-09-07 18:40:00|27.51|25.71|27.61|25.81|27.7|25.9|27.49|25.69|0
1631040300000|2021-09-07 18:45:00|27.57|25.77|27.69|25.89|27.78|25.98|27.53|25.73|0
1631040600000|2021-09-07 18:50:00|27.65|25.85|27.48|25.68|27.73|25.93|27.44|25.64|0
1631040900000|2021-09-07 18:55:00|27.44|25.64|27.4|25.6|27.48|25.68|27.32|25.52|0
1631041200000|2021-09-07 19:00:00|27.44|25.64|27.15|25.35|27.44|25.64|27.15|25.35|0
1631041500000|2021-09-07 19:05:00|27.11|25.31|27.39|25.59|27.39|25.59|27.11|25.31|0
1631041800000|2021-09-07 19:10:00|27.35|25.55|27.75|25.95|27.75|25.95|27.27|25.47|0
1631042100000|2021-09-07 19:15:00|27.79|25.99|27.87|26.07|28.04|26.24|27.66|25.86|0
1631042400000|2021-09-07 19:20:00|27.91|26.11|27.95|26.15|28.03|26.23|27.87|26.07|0
1631042700000|2021-09-07 19:25:00|28.03|26.23|28.19|26.39|28.19|26.39|27.91|26.11|0
1631043000000|2021-09-07 19:30:00|28.24|26.44|28.11|26.31|28.36|26.56|28.02|26.22|0
1631043300000|2021-09-07 19:35:00|28.06|26.26|28.48|26.68|28.48|26.68|28.02|26.22|0
1631043600000|2021-09-07 19:40:00|28.44|26.64|28.52|26.72|28.56|26.76|28.39|26.59|0
1631043900000|2021-09-07 19:45:00|28.56|26.76|28.6|26.8|28.69|26.89|28.27|26.47|0
1631044200000|2021-09-07 19:50:00|28.43|26.63|28.55|26.75|28.81|27.01|28.39|26.59|0
1631044500000|2021-09-07 19:55:00|28.6|26.8|28.43|26.63|28.6|26.8|27.94|26.14|0
1631044800000|2021-09-07 20:00:00|28.39|26.59|28.81|27.01|28.85|27.05|28.39|26.59|0
1631045100000|2021-09-07 20:05:00|28.72|26.92|28.72|26.92|28.81|27.01|28.59|26.79|0
1631045400000|2021-09-07 20:10:00|28.76|26.96|29.01|27.21|29.1|27.3|28.76|26.96|0
1631045700000|2021-09-07 20:15:00|29.17|26.97|29|26.8|29.21|27.01|28.96|26.76|0
1631046000000|2021-09-07 20:20:00|28.98|26.78|28.99|26.79|28.99|26.79|28.91|26.71|0
1631046600000|2021-09-07 20:30:00|29.03|26.83|29.03|26.83|29.07|26.87|29.03|26.83|0
1631046900000|2021-09-07 20:35:00|28.99|26.79|28.98|26.78|29.03|26.83|28.98|26.78|0
1631047200000|2021-09-07 20:40:00|29.02|26.82|28.98|26.78|29.02|26.82|28.98|26.78|0
1631047500000|2021-09-07 20:45:00|28.94|26.74|28.93|26.73|28.98|26.78|28.89|26.69|0
1631047800000|2021-09-07 20:50:00|28.89|26.69|28.89|26.69|28.89|26.69|28.89|26.69|0
1631048100000|2021-09-07 20:55:00|28.88|26.68|28.91|26.71|28.91|26.71|28.8|26.6|0
1631048400000|2021-09-07 21:00:00|28.92|26.72|28.84|26.64|28.92|26.72|28.84|26.64|0
1631048700000|2021-09-07 21:05:00|28.85|26.65|28.86|26.66|28.86|26.66|28.84|26.64|0
1631049300000|2021-09-07 21:15:00|28.88|26.68|28.85|26.65|28.88|26.68|28.85|26.65|0
1631049600000|2021-09-07 21:20:00|28.87|26.67|28.88|26.68|28.88|26.68|28.86|26.66|0
1631049900000|2021-09-07 21:25:00|28.87|26.67|28.87|26.67|28.87|26.67|28.87|26.67|0
1631050200000|2021-09-07 21:30:00|28.88|26.68|28.87|26.67|28.88|26.68|28.87|26.67|0
1631050500000|2021-09-07 21:35:00|28.86|26.66|28.87|26.67|28.87|26.67|28.86|26.66|0
1631050800000|2021-09-07 21:40:00|28.86|26.66|28.87|26.67|28.87|26.67|28.86|26.66|0
1631051100000|2021-09-07 21:45:00|28.86|26.66|28.86|26.66|28.86|26.66|28.85|26.65|0
1631051400000|2021-09-07 21:50:00|28.9|26.7|28.85|26.65|28.9|26.7|28.85|26.65|0
1631051700000|2021-09-07 21:55:00|28.84|26.64|28.85|26.65|28.85|26.65|28.84|26.64|0
1631052000000|2021-09-07 22:00:00|28.86|26.66|28.75|26.55|28.88|26.68|28.75|26.55|0
1631052300000|2021-09-07 22:05:00|28.8|26.6|28.62|26.42|28.8|26.6|28.62|26.42|0
1631052600000|2021-09-07 22:10:00|28.58|26.38|28.58|26.38|28.62|26.42|28.54|26.34|0
1631052900000|2021-09-07 22:15:00|28.54|26.34|28.57|26.37|28.58|26.38|28.53|26.33|0
1631053200000|2021-09-07 22:20:00|28.53|26.33|28.61|26.41|28.66|26.46|28.53|26.33|0
1631053500000|2021-09-07 22:25:00|28.65|26.45|28.74|26.54|28.82|26.62|28.65|26.45|0
1631053800000|2021-09-07 22:30:00|28.69|26.49|28.61|26.41|28.71|26.51|28.61|26.41|0
1631054100000|2021-09-07 22:35:00|28.65|26.45|28.77|26.57|28.77|26.57|28.6|26.4|0
1631054400000|2021-09-07 22:40:00|28.81|26.61|28.9|26.7|28.9|26.7|28.77|26.57|0
1631054700000|2021-09-07 22:45:00|28.85|26.65|28.81|26.61|28.9|26.7|28.77|26.57|0
1631055000000|2021-09-07 22:50:00|28.85|26.65|28.76|26.56|28.85|26.65|28.76|26.56|0
1631055300000|2021-09-07 22:55:00|28.8|26.6|28.76|26.56|28.85|26.65|28.76|26.56|0
1631055600000|2021-09-07 23:00:00|28.72|26.52|28.75|26.55|28.8|26.6|28.71|26.51|0
1631055900000|2021-09-07 23:05:00|28.78|26.58|28.88|26.68|28.88|26.68|28.78|26.58|0
1631056200000|2021-09-07 23:10:00|28.92|26.72|29.09|26.89|29.13|26.93|28.88|26.68|0
1631056500000|2021-09-07 23:15:00|29.05|26.85|28.96|26.76|29.05|26.85|28.96|26.76|0
1631056800000|2021-09-07 23:20:00|29|26.8|29|26.8|29.08|26.88|29|26.8|0
1631057100000|2021-09-07 23:25:00|28.95|26.75|29.04|26.84|29.08|26.88|28.95|26.75|0
1631057400000|2021-09-07 23:30:00|29.03|26.83|28.99|26.79|29.08|26.88|28.99|26.79|0
1631057700000|2021-09-07 23:35:00|28.95|26.75|28.9|26.7|28.99|26.79|28.9|26.7|0
1631058000000|2021-09-07 23:40:00|28.94|26.74|28.81|26.61|28.94|26.74|28.81|26.61|0
1631058300000|2021-09-07 23:45:00|28.85|26.65|28.98|26.78|28.98|26.78|28.85|26.65|0
1631058600000|2021-09-07 23:50:00|29.02|26.82|29.32|27.12|29.32|27.12|28.94|26.74|0
1631058900000|2021-09-07 23:55:00|29.36|27.16|29.31|27.11|29.49|27.29|29.27|27.07|0
1631059200000|2021-09-08 00:00:00|29.27|27.07|29.01|26.81|29.31|27.11|29.01|26.81|0
1631059500000|2021-09-08 00:05:00|28.97|26.77|28.79|26.59|29.05|26.85|28.75|26.55|0
1631059800000|2021-09-08 00:10:00|28.71|26.51|28.58|26.38|28.71|26.51|28.54|26.34|0
1631060100000|2021-09-08 00:15:00|28.54|26.34|28.66|26.46|28.7|26.5|28.41|26.21|0
1631060400000|2021-09-08 00:20:00|28.62|26.42|28.53|26.33|28.7|26.5|28.49|26.29|0
1631060700000|2021-09-08 00:25:00|28.57|26.37|28.61|26.41|28.61|26.41|28.49|26.29|0
1631061000000|2021-09-08 00:30:00|28.57|26.37|28.65|26.45|28.69|26.49|28.57|26.37|0
1631061300000|2021-09-08 00:35:00|28.61|26.41|28.6|26.4|28.69|26.49|28.57|26.37|0
1631061600000|2021-09-08 00:40:00|28.56|26.36|28.31|26.11|28.6|26.4|28.27|26.07|0
1631061900000|2021-09-08 00:45:00|28.26|26.06|28.26|26.06|28.35|26.15|28.22|26.02|0
1631062200000|2021-09-08 00:50:00|28.22|26.02|27.97|25.77|28.22|26.02|27.93|25.73|0
1631062500000|2021-09-08 00:55:00|27.93|25.73|27.96|25.76|28.09|25.89|27.92|25.72|0
1631062800000|2021-09-08 01:00:00|27.92|25.72|28|25.8|28.05|25.85|27.92|25.72|0
1631063100000|2021-09-08 01:05:00|27.96|25.76|28|25.8|28.04|25.84|27.92|25.72|0
1631063400000|2021-09-08 01:10:00|28.04|25.84|27.95|25.75|28.08|25.88|27.95|25.75|0
1631063700000|2021-09-08 01:15:00|27.91|25.71|27.99|25.79|28.08|25.88|27.87|25.67|0
1631064000000|2021-09-08 01:20:00|27.95|25.75|27.95|25.75|27.95|25.75|27.82|25.62|0
1631064300000|2021-09-08 01:25:00|27.99|25.79|27.94|25.74|27.99|25.79|27.82|25.62|0
1631064600000|2021-09-08 01:30:00|27.9|25.7|28.02|25.82|28.06|25.86|27.86|25.66|0
1631064900000|2021-09-08 01:35:00|28.06|25.86|27.73|25.53|28.1|25.9|27.73|25.53|0
1631065200000|2021-09-08 01:40:00|27.69|25.49|27.69|25.49|27.77|25.57|27.56|25.36|0
1631065500000|2021-09-08 01:45:00|27.68|25.48|27.6|25.4|27.73|25.53|27.56|25.36|0
1631065800000|2021-09-08 01:50:00|27.64|25.44|27.6|25.4|27.68|25.48|27.51|25.31|0
1631066100000|2021-09-08 01:55:00|27.56|25.36|27.72|25.52|27.72|25.52|27.55|25.35|0
1631066400000|2021-09-08 02:00:00|27.67|25.47|27.63|25.43|27.8|25.6|27.59|25.39|0
1631066700000|2021-09-08 02:05:00|27.67|25.47|27.63|25.43|27.67|25.47|27.55|25.35|0
1631067000000|2021-09-08 02:10:00|27.67|25.47|27.58|25.38|27.67|25.47|27.54|25.34|0
1631067300000|2021-09-08 02:15:00|27.62|25.42|27.62|25.42|27.79|25.59|27.62|25.42|0
1631067600000|2021-09-08 02:20:00|27.66|25.46|27.62|25.42|27.7|25.5|27.62|25.42|0
1631067900000|2021-09-08 02:25:00|27.58|25.38|27.57|25.37|27.62|25.42|27.53|25.33|0
1631068200000|2021-09-08 02:30:00|27.61|25.41|27.73|25.53|27.78|25.58|27.57|25.37|0
1631068500000|2021-09-08 02:35:00|27.77|25.57|27.77|25.57|27.82|25.62|27.73|25.53|0
1631068800000|2021-09-08 02:40:00|27.81|25.61|27.73|25.53|27.81|25.61|27.73|25.53|0
1631069100000|2021-09-08 02:45:00|27.71|25.51|27.68|25.48|27.73|25.53|27.68|25.48|0
1631069400000|2021-09-08 02:50:00|27.72|25.52|27.72|25.52|27.8|25.6|27.72|25.52|0
1631069700000|2021-09-08 02:55:00|27.68|25.48|27.8|25.6|27.8|25.6|27.68|25.48|0
1631070000000|2021-09-08 03:00:00|27.76|25.56|27.75|25.55|27.76|25.56|27.67|25.47|0
1631070300000|2021-09-08 03:05:00|27.71|25.51|27.67|25.47|27.75|25.55|27.63|25.43|0
1631070600000|2021-09-08 03:10:00|27.71|25.51|27.71|25.51|27.75|25.55|27.71|25.51|0
1631070900000|2021-09-08 03:15:00|27.66|25.46|27.87|25.67|27.87|25.67|27.66|25.46|0
1631071200000|2021-09-08 03:20:00|27.83|25.63|28.03|25.83|28.03|25.83|27.83|25.63|0
1631071500000|2021-09-08 03:25:00|28.07|25.87|28.11|25.91|28.15|25.95|27.99|25.79|0
1631071800000|2021-09-08 03:30:00|28.07|25.87|28.53|26.33|28.57|26.37|28.07|25.87|0
1631072100000|2021-09-08 03:35:00|28.48|26.28|28.69|26.49|28.73|26.53|28.4|26.2|0
1631072400000|2021-09-08 03:40:00|28.73|26.53|28.56|26.36|28.73|26.53|28.56|26.36|0
1631072700000|2021-09-08 03:45:00|28.6|26.4|28.39|26.19|28.6|26.4|28.39|26.19|0
1631073000000|2021-09-08 03:50:00|28.43|26.23|28.43|26.23|28.43|26.23|28.39|26.19|0
1631073300000|2021-09-08 03:55:00|28.38|26.18|28.42|26.22|28.47|26.27|28.38|26.18|0
1631073600000|2021-09-08 04:00:00|28.38|26.18|28.51|26.31|28.51|26.31|28.34|26.14|0
1631073900000|2021-09-08 04:05:00|28.5|26.3|28.46|26.26|28.5|26.3|28.38|26.18|0
1631074200000|2021-09-08 04:10:00|28.42|26.22|28.46|26.26|28.5|26.3|28.41|26.21|0
1631074500000|2021-09-08 04:15:00|28.45|26.25|28.45|26.25|28.45|26.25|28.41|26.21|0
1631074800000|2021-09-08 04:20:00|28.43|26.23|28.28|26.08|28.45|26.25|28.28|26.08|0
1631075100000|2021-09-08 04:25:00|28.32|26.12|28.28|26.08|28.36|26.16|28.28|26.08|0
1631075400000|2021-09-08 04:30:00|28.32|26.12|28.19|25.99|28.32|26.12|28.11|25.91|0
1631075700000|2021-09-08 04:35:00|28.15|25.95|28.15|25.95|28.23|26.03|28.15|25.95|0
1631076000000|2021-09-08 04:40:00|28.19|25.99|28.23|26.03|28.23|26.03|28.14|25.94|0
1631076300000|2021-09-08 04:45:00|28.18|25.98|28.22|26.02|28.27|26.07|28.18|25.98|0
1631076600000|2021-09-08 04:50:00|28.26|26.06|28.26|26.06|28.3|26.1|28.22|26.02|0
1631076900000|2021-09-08 04:55:00|28.22|26.02|28.22|26.02|28.26|26.06|28.22|26.02|0
1631077200000|2021-09-08 05:00:00|28.17|25.97|28.17|25.97|28.26|26.06|28.17|25.97|0
1631077500000|2021-09-08 05:05:00|28.21|26.01|28.29|26.09|28.29|26.09|28.17|25.97|0
1631077800000|2021-09-08 05:10:00|28.25|26.05|28.41|26.21|28.46|26.26|28.21|26.01|0
1631078100000|2021-09-08 05:15:00|28.37|26.17|28.03|25.83|28.41|26.21|28.03|25.83|0
1631078400000|2021-09-08 05:20:00|27.99|25.79|27.78|25.58|27.99|25.79|27.74|25.54|0
1631078700000|2021-09-08 05:25:00|27.74|25.54|27.78|25.58|27.9|25.7|27.74|25.54|0
1631079000000|2021-09-08 05:30:00|27.74|25.54|27.94|25.74|27.94|25.74|27.74|25.54|0
1631079300000|2021-09-08 05:35:00|27.9|25.7|27.73|25.53|27.94|25.74|27.73|25.53|0
1631079600000|2021-09-08 05:40:00|27.77|25.57|27.73|25.53|27.85|25.65|27.73|25.53|0
1631079900000|2021-09-08 05:45:00|27.77|25.57|27.81|25.61|27.85|25.65|27.73|25.53|0
1631080200000|2021-09-08 05:50:00|27.85|25.65|27.8|25.6|27.85|25.65|27.76|25.56|0
1631080500000|2021-09-08 05:55:00|27.76|25.56|27.72|25.52|27.88|25.68|27.72|25.52|0
1631080800000|2021-09-08 06:00:00|27.76|25.56|27.71|25.51|27.84|25.64|27.68|25.48|0
1631081100000|2021-09-08 06:05:00|27.75|25.55|27.75|25.55|27.88|25.68|27.67|25.47|0
1631081400000|2021-09-08 06:10:00|27.79|25.59|27.71|25.51|27.83|25.63|27.71|25.51|0
1631081700000|2021-09-08 06:15:00|27.75|25.55|27.62|25.42|27.79|25.59|27.58|25.38|0
1631082000000|2021-09-08 06:20:00|27.64|25.44|27.78|25.58|27.82|25.62|27.64|25.44|0
1631082300000|2021-09-08 06:25:00|27.82|25.62|27.9|25.7|27.9|25.7|27.7|25.5|0
1631082600000|2021-09-08 06:30:00|27.86|25.66|28.11|25.91|28.11|25.91|27.82|25.62|0
1631082900000|2021-09-08 06:35:00|28.07|25.87|28.36|26.16|28.4|26.2|28.06|25.86|0
1631083200000|2021-09-08 06:40:00|28.38|26.18|28.35|26.15|28.48|26.28|28.35|26.15|0
1631083500000|2021-09-08 06:45:00|28.31|26.11|28.64|26.44|28.69|26.49|28.31|26.11|0
1631083800000|2021-09-08 06:50:00|28.6|26.4|28.85|26.65|28.85|26.65|28.6|26.4|0
1631084100000|2021-09-08 06:55:00|28.81|26.61|28.72|26.52|28.9|26.7|28.6|26.4|0
1631084400000|2021-09-08 07:00:00|28.85|26.65|28.87|26.67|28.89|26.69|28.68|26.48|0
1631084700000|2021-09-08 07:05:00|28.69|26.89|31.8|30|31.8|30|28.46|26.66|0
1631085000000|2021-09-08 07:10:00|32.11|30.31|32.94|31.14|33.13|31.33|31.93|30.13|0
1631085300000|2021-09-08 07:15:00|32.99|31.19|32.52|30.72|33.18|31.38|32.52|30.72|0
1631085600000|2021-09-08 07:20:00|32.57|30.77|33.08|31.28|33.36|31.56|32.57|30.77|0
1631085900000|2021-09-08 07:25:00|33.17|31.37|33.07|31.27|33.6|31.8|32.89|31.09|0
1631086200000|2021-09-08 07:30:00|33.12|31.32|33.94|32.14|34.37|32.57|33.12|31.32|0
1631086500000|2021-09-08 07:35:00|33.89|32.09|33.75|31.95|34.13|32.33|33.56|31.76|0
1631086800000|2021-09-08 07:40:00|33.61|31.81|33.7|31.9|34.01|32.21|33.61|31.81|0
1631087100000|2021-09-08 07:45:00|33.65|31.85|34.07|32.27|34.26|32.46|33.65|31.85|0
1631087400000|2021-09-08 07:50:00|34.03|32.23|33.71|31.91|34.26|32.46|33.64|31.84|0
1631087700000|2021-09-08 07:55:00|33.69|31.89|33.78|31.98|34.07|32.27|33.69|31.89|0
1631088000000|2021-09-08 08:00:00|33.73|31.93|33.49|31.69|34.16|32.36|33.31|31.51|0
1631088300000|2021-09-08 08:05:00|33.45|31.65|34.11|32.31|34.39|32.59|33.4|31.6|0
1631088600000|2021-09-08 08:10:00|34.15|32.35|34.29|32.49|34.39|32.59|34.06|32.26|0
1631088900000|2021-09-08 08:15:00|34.39|32.59|34.24|32.44|34.39|32.59|34.1|32.3|0
1631089200000|2021-09-08 08:20:00|34.29|32.49|34.24|32.44|34.97|33.17|34|32.2|0
1631089500000|2021-09-08 08:25:00|34.29|32.49|33.85|32.05|34.82|33.02|33.81|32.01|0
1631089800000|2021-09-08 08:30:00|33.9|32.1|34.28|32.48|34.57|32.77|33.85|32.05|0
1631090100000|2021-09-08 08:35:00|34.23|32.43|33.42|31.62|34.33|32.53|33.37|31.57|0
1631090400000|2021-09-08 08:40:00|33.33|31.53|33.23|31.43|33.75|31.95|33.23|31.43|0
1631090700000|2021-09-08 08:45:00|33.18|31.38|33.18|31.38|33.39|31.59|32.94|31.14|0
1631091000000|2021-09-08 08:50:00|33.13|31.33|33.22|31.42|33.36|31.56|32.99|31.19|0
1631091300000|2021-09-08 08:55:00|33.27|31.47|33.54|31.74|33.59|31.79|33.22|31.42|0
1631091600000|2021-09-08 09:00:00|33.59|31.79|33.26|31.46|33.69|31.89|33.12|31.32|0
1631091900000|2021-09-08 09:05:00|33.28|31.48|33.14|31.34|33.45|31.65|33.02|31.22|0
1631092200000|2021-09-08 09:10:00|33.16|31.36|33.28|31.48|33.54|31.74|33.16|31.36|0
1631092500000|2021-09-08 09:15:00|33.25|31.45|33.29|31.49|33.44|31.64|33.2|31.4|0
1631092800000|2021-09-08 09:20:00|33.25|31.45|32.73|30.93|33.39|31.59|32.73|30.93|0
1631093100000|2021-09-08 09:25:00|32.71|30.91|32.73|30.93|32.82|31.02|32.64|30.84|0
1631093400000|2021-09-08 09:30:00|32.68|30.88|32.4|30.6|32.68|30.88|32.27|30.47|0
1631093700000|2021-09-08 09:35:00|32.36|30.56|32.13|30.33|32.36|30.56|31.94|30.14|0
1631094000000|2021-09-08 09:40:00|32.12|30.32|32.12|30.32|32.21|30.41|31.94|30.14|0
1631094300000|2021-09-08 09:45:00|32.08|30.28|32.12|30.32|32.26|30.46|32.07|30.27|0
1631094600000|2021-09-08 09:50:00|32.03|30.23|31.09|29.29|32.07|30.27|31.04|29.24|0
1631094900000|2021-09-08 09:55:00|31.04|29.24|30.91|29.11|31.09|29.29|30.82|29.02|0
1631095200000|2021-09-08 10:00:00|30.86|29.06|31.04|29.24|31.08|29.28|30.82|29.02|0
1631095500000|2021-09-08 10:05:00|30.99|29.19|30.72|28.92|30.99|29.19|30.68|28.88|0
1631095800000|2021-09-08 10:10:00|30.77|28.97|31.03|29.23|31.12|29.32|30.74|28.94|0
1631096100000|2021-09-08 10:15:00|30.98|29.18|31.02|29.22|31.03|29.23|30.81|29.01|0
1631096400000|2021-09-08 10:20:00|30.98|29.18|30.84|29.04|31.02|29.22|30.8|29|0
1631096700000|2021-09-08 10:25:00|30.89|29.09|30.84|29.04|31.02|29.22|30.84|29.04|0
1631097000000|2021-09-08 10:30:00|30.8|29|30.79|28.99|30.88|29.08|30.4|28.6|0
1631097300000|2021-09-08 10:35:00|30.77|28.97|30.79|28.99|30.79|28.99|30.57|28.77|0
1631097600000|2021-09-08 10:40:00|30.77|28.97|30.76|28.96|30.79|28.99|30.65|28.85|0
1631097900000|2021-09-08 10:45:00|30.74|28.94|30.56|28.76|30.74|28.94|30.47|28.67|0
1631098200000|2021-09-08 10:50:00|30.52|28.72|30.16|28.36|30.52|28.72|30.08|28.28|0
1631098500000|2021-09-08 10:55:00|30.12|28.32|30.51|28.71|30.55|28.75|30.12|28.32|0
1631098800000|2021-09-08 11:00:00|30.42|28.62|30.26|28.46|30.46|28.66|30.07|28.27|0
1631099100000|2021-09-08 11:05:00|30.24|28.44|30.19|28.39|30.42|28.62|30.15|28.35|0
1631099400000|2021-09-08 11:10:00|30.15|28.35|29.72|27.92|30.24|28.44|29.67|27.87|0
1631099700000|2021-09-08 11:15:00|29.76|27.96|29.84|28.04|29.84|28.04|29.63|27.83|0
1631100000000|2021-09-08 11:20:00|29.88|28.08|29.41|27.61|30.81|29.01|29.29|27.49|0
1631100300000|2021-09-08 11:25:00|29.37|27.57|29.45|27.65|29.5|27.7|29.37|27.57|0
1631100600000|2021-09-08 11:30:00|29.41|27.61|29.49|27.69|29.54|27.74|29.41|27.61|0
1631100900000|2021-09-08 11:35:00|29.45|27.65|29.32|27.52|29.49|27.69|29.28|27.48|0
1631101200000|2021-09-08 11:40:00|29.36|27.56|29.44|27.64|29.57|27.77|29.27|27.47|0
1631101500000|2021-09-08 11:45:00|29.4|27.6|29.48|27.68|29.53|27.73|29.4|27.6|0
1631101800000|2021-09-08 11:50:00|29.53|27.73|29.44|27.64|29.57|27.77|29.44|27.64|0
1631102100000|2021-09-08 11:55:00|29.39|27.59|29.61|27.81|29.65|27.85|29.35|27.55|0
1631102400000|2021-09-08 12:00:00|29.56|27.76|29.34|27.54|29.56|27.76|29.26|27.46|0
1631102700000|2021-09-08 12:05:00|29.39|27.59|30.08|28.28|30.08|28.28|29.3|27.5|0
1631103000000|2021-09-08 12:10:00|30.12|28.32|29.99|28.19|30.21|28.41|29.86|28.06|0
1631103300000|2021-09-08 12:15:00|30.03|28.23|30.38|28.58|30.42|28.62|30.03|28.23|0
1631103600000|2021-09-08 12:20:00|30.33|28.53|30.33|28.53|30.47|28.67|30.11|28.31|0
1631103900000|2021-09-08 12:25:00|30.37|28.57|30.24|28.44|30.42|28.62|30.19|28.39|0
1631104200000|2021-09-08 12:30:00|30.28|28.48|30.41|28.61|30.46|28.66|30.06|28.26|0
1631104500000|2021-09-08 12:35:00|30.45|28.65|30.84|29.04|31.29|29.49|30.41|28.61|0
1631104800000|2021-09-08 12:40:00|30.93|29.13|30.66|28.86|30.93|29.13|30.58|28.78|0
1631105100000|2021-09-08 12:45:00|30.71|28.91|30.22|28.42|30.71|28.91|30.22|28.42|0
1631105400000|2021-09-08 12:50:00|30.26|28.46|30.48|28.68|30.66|28.86|30.26|28.46|0
1631105700000|2021-09-08 12:55:00|30.52|28.72|30.39|28.59|30.57|28.77|30.26|28.46|0
1631106000000|2021-09-08 13:00:00|30.34|28.54|30.25|28.45|30.48|28.68|30.25|28.45|0
1631106300000|2021-09-08 13:05:00|30.3|28.5|30.51|28.71|30.6|28.8|30.3|28.5|0
1631106600000|2021-09-08 13:10:00|30.47|28.67|31.04|29.24|31.04|29.24|30.47|28.67|0
1631106900000|2021-09-08 13:15:00|31|29.2|30.95|29.15|31.08|29.28|30.9|29.1|0
1631107200000|2021-09-08 13:20:00|30.99|29.19|30.9|29.1|31.04|29.24|30.86|29.06|0
1631107500000|2021-09-08 13:25:00|30.85|29.05|31.12|29.32|31.21|29.41|30.81|29.01|0
1631107800000|2021-09-08 13:30:00|31.03|29.23|31.97|30.17|32.02|30.22|31.03|29.23|0
1631108100000|2021-09-08 13:35:00|32.07|30.27|30.84|29.04|32.07|30.27|30.84|29.04|0
1631108400000|2021-09-08 13:40:00|30.89|29.09|30.84|29.04|31.24|29.44|30.71|28.91|0
1631108700000|2021-09-08 13:45:00|30.88|29.08|30.88|29.08|30.93|29.13|30.18|28.38|0
1631109000000|2021-09-08 13:50:00|30.97|29.17|30.88|29.08|31.28|29.48|30.7|28.9|0
1631109300000|2021-09-08 13:55:00|30.92|29.12|29.41|27.61|30.92|29.12|29.41|27.61|0
1631109600000|2021-09-08 14:00:00|29.37|27.57|29.45|27.65|29.45|27.65|28.64|26.84|0
1631109900000|2021-09-08 14:05:00|29.41|27.61|29.75|27.95|29.88|28.08|29.15|27.35|0
1631110200000|2021-09-08 14:10:00|29.71|27.91|29.79|27.99|29.92|28.12|29.62|27.82|0
1631110500000|2021-09-08 14:15:00|29.75|27.95|29.31|27.51|29.79|27.99|29.08|27.28|0
1631110800000|2021-09-08 14:20:00|29.35|27.55|29.74|27.94|29.74|27.94|29.01|27.21|0
1631111100000|2021-09-08 14:25:00|29.78|27.98|30.13|28.33|30.27|28.47|29.65|27.85|0
1631111400000|2021-09-08 14:30:00|30.09|28.29|32.02|30.22|32.16|30.36|29.24|27.44|0
1631111700000|2021-09-08 14:35:00|32.11|30.31|32.35|30.55|33.37|31.57|32.02|30.22|0
1631112000000|2021-09-08 14:40:00|32.44|30.64|33.77|31.97|33.87|32.07|32.44|30.64|0
1631112300000|2021-09-08 14:45:00|33.72|31.92|32.77|30.97|34.11|32.31|32.77|30.97|0
1631112600000|2021-09-08 14:50:00|32.86|31.06|34.2|32.4|34.39|32.59|32.77|30.97|0
1631112900000|2021-09-08 14:55:00|34.15|32.35|33.42|31.62|34.54|32.74|32.86|31.06|0
1631113200000|2021-09-08 15:00:00|33.52|31.72|31.48|29.68|33.52|31.72|31.39|29.59|0
1631113500000|2021-09-08 15:05:00|31.53|29.73|31.8|30|32.13|30.33|31.21|29.41|0
1631113800000|2021-09-08 15:10:00|31.76|29.96|31.16|29.36|31.85|30.05|31.11|29.31|0
1631114100000|2021-09-08 15:15:00|31.2|29.4|31.56|29.76|31.8|30|30.98|29.18|0
1631114400000|2021-09-08 15:20:00|31.52|29.72|30.68|28.88|31.61|29.81|30.6|28.8|0
1631114700000|2021-09-08 15:25:00|30.64|28.84|31.09|29.29|31.13|29.33|30.59|28.79|0
1631115000000|2021-09-08 15:30:00|31.18|29.38|31.77|29.97|31.86|30.06|30.81|29.01|0
1631115300000|2021-09-08 15:35:00|31.82|30.02|31.77|29.97|31.91|30.11|31.31|29.51|0
1631115600000|2021-09-08 15:40:00|31.81|30.01|32.09|30.29|32.14|30.34|31.58|29.78|0
1631115900000|2021-09-08 15:45:00|32.04|30.24|32.46|30.66|32.46|30.66|31.44|29.64|0
1631116200000|2021-09-08 15:50:00|32.41|30.61|32.65|30.85|32.74|30.94|32.41|30.61|0
1631116500000|2021-09-08 15:55:00|32.6|30.8|32.31|30.51|32.69|30.89|32.17|30.37|0
1631116800000|2021-09-08 16:00:00|32.36|30.56|31.93|30.13|32.74|30.94|31.2|29.4|0
1631117100000|2021-09-08 16:05:00|31.98|30.18|31.06|29.26|31.98|30.18|30.92|29.12|0
1631117400000|2021-09-08 16:10:00|31.01|29.21|30.6|28.8|31.15|29.35|30.42|28.62|0
1631117700000|2021-09-08 16:15:00|30.65|28.85|30.06|28.26|30.69|28.89|30.06|28.26|0
1631118000000|2021-09-08 16:20:00|30.11|28.31|29.88|28.08|30.2|28.4|29.8|28|0
1631118300000|2021-09-08 16:25:00|29.93|28.13|29.84|28.04|30.1|28.3|29.66|27.86|0
1631118600000|2021-09-08 16:30:00|29.79|27.99|29.96|28.16|30.01|28.21|29.79|27.99|0
1631118900000|2021-09-08 16:35:00|29.88|28.08|30.45|28.65|30.54|28.74|29.83|28.03|0
1631119200000|2021-09-08 16:40:00|30.4|28.6|30.36|28.56|30.45|28.65|30|28.2|0
1631119500000|2021-09-08 16:45:00|30.4|28.6|30.44|28.64|30.8|29|30.31|28.51|0
1631119800000|2021-09-08 16:50:00|30.4|28.6|30.48|28.68|30.62|28.82|30.31|28.51|0
1631120100000|2021-09-08 16:55:00|30.53|28.73|30.7|28.9|30.7|28.9|30.35|28.55|0
1631120400000|2021-09-08 17:00:00|30.61|28.81|30.57|28.77|30.79|28.99|30.48|28.68|0
1631120700000|2021-09-08 17:05:00|30.52|28.72|30.92|29.12|30.92|29.12|30.07|28.27|0
1631121000000|2021-09-08 17:10:00|30.88|29.08|30.92|29.12|31.01|29.21|30.74|28.94|0
1631121300000|2021-09-08 17:15:00|30.87|29.07|30.55|28.75|31.01|29.21|30.51|28.71|0
1631121600000|2021-09-08 17:20:00|30.46|28.66|30.69|28.89|30.82|29.02|30.33|28.53|0
1631121900000|2021-09-08 17:25:00|30.73|28.93|30.15|28.35|30.73|28.93|30.15|28.35|0
1631122200000|2021-09-08 17:30:00|30.1|28.3|30.32|28.52|30.32|28.52|29.92|28.12|0
1631122500000|2021-09-08 17:35:00|30.23|28.43|30.32|28.52|30.54|28.74|30.23|28.43|0
1631122800000|2021-09-08 17:40:00|30.27|28.47|29.96|28.16|30.27|28.47|29.91|28.11|0
1631123100000|2021-09-08 17:45:00|29.87|28.07|30.07|28.27|31.1|29.3|29.82|28.02|0
1631123400000|2021-09-08 17:50:00|30.02|28.22|30.2|28.4|30.38|28.58|29.85|28.05|0
1631123700000|2021-09-08 17:55:00|30.15|28.35|30.6|28.8|30.64|28.84|30.15|28.35|0
1631124000000|2021-09-08 18:00:00|30.55|28.75|29.71|27.91|30.6|28.8|29.36|27.56|0
1631124300000|2021-09-08 18:05:00|29.75|27.95|29.88|28.08|30.1|28.3|29.53|27.73|0
1631124600000|2021-09-08 18:10:00|29.92|28.12|29.48|27.68|29.92|28.12|29.48|27.68|0
1631124900000|2021-09-08 18:15:00|29.52|27.72|30.18|28.38|30.23|28.43|29.44|27.64|0
1631125200000|2021-09-08 18:20:00|30.14|28.34|30.31|28.51|30.31|28.51|29.91|28.11|0
1631125500000|2021-09-08 18:25:00|30.27|28.47|29.91|28.11|30.31|28.51|29.86|28.06|0
1631125800000|2021-09-08 18:30:00|29.86|28.06|29.82|28.02|30.17|28.37|29.77|27.97|0
1631126100000|2021-09-08 18:35:00|29.86|28.06|29.94|28.14|30.12|28.32|29.82|28.02|0
1631126400000|2021-09-08 18:40:00|29.9|28.1|29.81|28.01|30.25|28.45|29.76|27.96|0
1631126700000|2021-09-08 18:45:00|29.76|27.96|30.11|28.31|30.21|28.41|29.72|27.92|0
1631127000000|2021-09-08 18:50:00|30.07|28.27|30.02|28.22|30.2|28.4|29.93|28.13|0
1631127300000|2021-09-08 18:55:00|29.98|28.18|29.75|27.95|29.98|28.18|29.71|27.91|0
1631127600000|2021-09-08 19:00:00|29.8|28|29.71|27.91|29.93|28.13|29.62|27.82|0
1631127900000|2021-09-08 19:05:00|29.62|27.82|29.57|27.77|29.84|28.04|29.53|27.73|0
1631128200000|2021-09-08 19:10:00|29.62|27.82|28.17|26.37|29.66|27.86|28.13|26.33|0
1631128500000|2021-09-08 19:15:00|28.13|26.33|28.34|26.54|28.34|26.54|28.04|26.24|0
1631128800000|2021-09-08 19:20:00|28.3|26.5|28.38|26.58|28.42|26.62|28.21|26.41|0
1631129100000|2021-09-08 19:25:00|28.42|26.62|28.72|26.92|28.72|26.92|28.38|26.58|0
1631129400000|2021-09-08 19:30:00|28.67|26.87|28.89|27.09|28.93|27.13|28.59|26.79|0
1631129700000|2021-09-08 19:35:00|28.97|27.17|29.14|27.34|29.14|27.34|28.88|27.08|0
1631130000000|2021-09-08 19:40:00|29.1|27.3|28.79|26.99|29.23|27.43|28.71|26.91|0
1631130300000|2021-09-08 19:45:00|28.84|27.04|29.05|27.25|29.05|27.25|28.62|26.82|0
1631130600000|2021-09-08 19:50:00|28.66|26.86|28.66|26.86|28.96|27.16|28.62|26.82|0
1631130900000|2021-09-08 19:55:00|28.74|26.94|28.31|26.51|28.79|26.99|28.31|26.51|0
1631131200000|2021-09-08 20:00:00|28.27|26.47|28.52|26.72|28.61|26.81|28.27|26.47|0
1631131500000|2021-09-08 20:05:00|28.48|26.68|28.6|26.8|28.65|26.85|28.48|26.68|0
1631131800000|2021-09-08 20:10:00|28.69|26.89|28.47|26.67|28.69|26.89|28.47|26.67|0
1631132100000|2021-09-08 20:15:00|28.67|26.47|28.8|26.6|28.8|26.6|28.67|26.47|0
1631132400000|2021-09-08 20:20:00|28.75|26.55|28.79|26.59|28.8|26.6|28.75|26.55|0
1631132700000|2021-09-08 20:25:00|28.75|26.55|28.7|26.5|28.75|26.55|28.7|26.5|0
1631133000000|2021-09-08 20:30:00|28.66|26.46|28.74|26.54|28.74|26.54|28.66|26.46|0
1631133300000|2021-09-08 20:35:00|28.78|26.58|28.74|26.54|28.78|26.58|28.74|26.54|0
1631133600000|2021-09-08 20:40:00|28.78|26.58|28.69|26.49|28.78|26.58|28.69|26.49|0
1631133900000|2021-09-08 20:45:00|28.73|26.53|28.77|26.57|28.78|26.58|28.73|26.53|0
1631134500000|2021-09-08 20:55:00|28.73|26.53|28.75|26.55|28.77|26.57|28.72|26.52|0
1631134800000|2021-09-08 21:00:00|28.72|26.52|28.74|26.54|28.79|26.59|28.71|26.51|0
1631135100000|2021-09-08 21:05:00|28.73|26.53|28.73|26.53|28.73|26.53|28.73|26.53|0
1631135400000|2021-09-08 21:10:00|28.74|26.54|28.81|26.61|28.84|26.64|28.74|26.54|0
1631135700000|2021-09-08 21:15:00|28.8|26.6|28.78|26.58|28.8|26.6|28.77|26.57|0
1631136000000|2021-09-08 21:20:00|28.79|26.59|28.79|26.59|28.81|26.61|28.79|26.59|0
1631136300000|2021-09-08 21:25:00|28.78|26.58|28.78|26.58|28.78|26.58|28.78|26.58|0
1631136600000|2021-09-08 21:30:00|28.79|26.59|28.78|26.58|28.79|26.59|28.78|26.58|0
1631136900000|2021-09-08 21:35:00|28.77|26.57|28.79|26.59|28.79|26.59|28.77|26.57|0
1631137200000|2021-09-08 21:40:00|28.78|26.58|28.77|26.57|28.78|26.58|28.77|26.57|0
1631137500000|2021-09-08 21:45:00|28.79|26.59|28.77|26.57|28.79|26.59|28.77|26.57|0
1631137800000|2021-09-08 21:50:00|28.78|26.58|28.78|26.58|28.78|26.58|28.78|26.58|0
1631138100000|2021-09-08 21:55:00|28.79|26.59|28.83|26.63|28.83|26.63|28.77|26.57|0
1631138400000|2021-09-08 22:00:00|28.75|26.55|28.89|26.69|28.9|26.7|28.62|26.42|0
1631138700000|2021-09-08 22:05:00|28.85|26.65|28.89|26.69|28.89|26.69|28.76|26.56|0
1631139000000|2021-09-08 22:10:00|28.85|26.65|28.89|26.69|28.89|26.69|28.84|26.64|0
1631139300000|2021-09-08 22:15:00|28.88|26.68|28.88|26.68|28.88|26.68|28.8|26.6|0
1631139600000|2021-09-08 22:20:00|28.84|26.64|28.88|26.68|28.88|26.68|28.84|26.64|0
1631139900000|2021-09-08 22:25:00|28.86|26.66|28.88|26.68|28.96|26.76|28.84|26.64|0
1631140200000|2021-09-08 22:30:00|28.92|26.72|29.13|26.93|29.13|26.93|28.92|26.72|0
1631140500000|2021-09-08 22:35:00|29.09|26.89|29.09|26.89|29.13|26.93|29.04|26.84|0
1631140800000|2021-09-08 22:40:00|29.08|26.88|29.08|26.88|29.08|26.88|29.04|26.84|0
1631141100000|2021-09-08 22:45:00|29.04|26.84|29.12|26.92|29.12|26.92|29.04|26.84|0
1631141400000|2021-09-08 22:50:00|29.16|26.96|29.16|26.96|29.21|27.01|29.16|26.96|0
1631141700000|2021-09-08 22:55:00|29.21|27.01|29.16|26.96|29.25|27.05|29.16|26.96|0
1631142000000|2021-09-08 23:00:00|29.2|27|29.29|27.09|29.33|27.13|29.16|26.96|0
1631142300000|2021-09-08 23:05:00|29.33|27.13|29.2|27|29.33|27.13|29.2|27|0
1631142600000|2021-09-08 23:10:00|29.15|26.95|29.19|26.99|29.24|27.04|29.15|26.95|0
1631142900000|2021-09-08 23:15:00|29.15|26.95|29.1|26.9|29.15|26.95|29.06|26.86|0
1631143200000|2021-09-08 23:20:00|29.14|26.94|29.1|26.9|29.14|26.94|29.06|26.86|0
1631143500000|2021-09-08 23:25:00|29.12|26.92|29.27|27.07|29.27|27.07|29.12|26.92|0
1631143800000|2021-09-08 23:30:00|29.31|27.11|29.31|27.11|29.35|27.15|29.22|27.02|0
1631144100000|2021-09-08 23:35:00|29.35|27.15|29.44|27.24|29.44|27.24|29.31|27.11|0
1631144400000|2021-09-08 23:40:00|29.48|27.28|29.26|27.06|29.48|27.28|29.26|27.06|0
1631144700000|2021-09-08 23:45:00|29.21|27.01|29.04|26.84|29.21|27.01|28.95|26.75|0
1631145000000|2021-09-08 23:50:00|29.08|26.88|29.16|26.96|29.16|26.96|29.04|26.84|0
1631145300000|2021-09-08 23:55:00|29.12|26.92|29.25|27.05|29.34|27.14|29.12|26.92|0
1631145600000|2021-09-09 00:00:00|29.2|27|29.07|26.87|29.25|27.05|29.03|26.83|0
1631145900000|2021-09-09 00:05:00|29.09|26.89|29.07|26.87|29.09|26.89|28.81|26.61|0
1631146200000|2021-09-09 00:10:00|29.11|26.91|29.32|27.12|29.32|27.12|28.93|26.73|0
1631146500000|2021-09-09 00:15:00|29.28|27.08|29.23|27.03|29.41|27.21|29.1|26.9|0
1631146800000|2021-09-09 00:20:00|29.28|27.08|29.19|26.99|29.28|27.08|29.14|26.94|0
1631147100000|2021-09-09 00:25:00|29.14|26.94|29.1|26.9|29.14|26.94|29.05|26.85|0
1631147400000|2021-09-09 00:30:00|29.09|26.89|29.22|27.02|29.27|27.07|29.09|26.89|0
1631147700000|2021-09-09 00:35:00|29.27|27.07|29.35|27.15|29.35|27.15|29.22|27.02|0
1631148000000|2021-09-09 00:40:00|29.39|27.19|29.52|27.32|29.57|27.37|29.35|27.15|0
1631148300000|2021-09-09 00:45:00|29.57|27.37|30.14|27.94|30.14|27.94|29.48|27.28|0
1631148600000|2021-09-09 00:50:00|30.05|27.85|30.18|27.98|30.23|28.03|29.83|27.63|0
1631148900000|2021-09-09 00:55:00|30.14|27.94|30.09|27.89|30.18|27.98|30|27.8|0
1631149200000|2021-09-09 01:00:00|30.13|27.93|30|27.8|30.4|28.2|30|27.8|0
1631149500000|2021-09-09 01:05:00|29.95|27.75|29.95|27.75|30.04|27.84|29.86|27.66|0
1631149800000|2021-09-09 01:10:00|29.99|27.79|29.68|27.48|29.99|27.79|29.59|27.39|0
1631150100000|2021-09-09 01:15:00|29.63|27.43|29.59|27.39|29.68|27.48|29.5|27.3|0
1631150400000|2021-09-09 01:20:00|29.54|27.34|29.71|27.51|29.72|27.52|29.5|27.3|0
1631150700000|2021-09-09 01:25:00|29.67|27.47|29.75|27.55|29.76|27.56|29.62|27.42|0
1631151000000|2021-09-09 01:30:00|29.8|27.6|29.8|27.6|30.07|27.87|29.58|27.38|0
1631151300000|2021-09-09 01:35:00|29.84|27.64|30.01|27.81|30.15|27.95|29.66|27.46|0
1631151600000|2021-09-09 01:40:00|30.06|27.86|29.97|27.77|30.28|28.08|29.92|27.72|0
1631151900000|2021-09-09 01:45:00|29.92|27.72|29.83|27.63|30.1|27.9|29.78|27.58|0
1631152200000|2021-09-09 01:50:00|29.87|27.67|29.74|27.54|29.92|27.72|29.6|27.4|0
1631152500000|2021-09-09 01:55:00|29.69|27.49|29.73|27.53|29.87|27.67|29.69|27.49|0
1631152800000|2021-09-09 02:00:00|29.78|27.58|29.55|27.35|29.82|27.62|29.33|27.13|0
1631153100000|2021-09-09 02:05:00|29.6|27.4|29.55|27.35|29.68|27.48|29.51|27.31|0
1631153400000|2021-09-09 02:10:00|29.51|27.31|29.33|27.13|29.55|27.35|29.33|27.13|0
1631153700000|2021-09-09 02:15:00|29.37|27.17|29.41|27.21|29.46|27.26|29.32|27.12|0
1631154000000|2021-09-09 02:20:00|29.37|27.17|29.54|27.34|29.58|27.38|29.37|27.17|0
1631154300000|2021-09-09 02:25:00|29.58|27.38|29.49|27.29|29.63|27.43|29.45|27.25|0
1631154600000|2021-09-09 02:30:00|29.45|27.25|29.66|27.46|29.66|27.46|29.45|27.25|0
1631154900000|2021-09-09 02:35:00|29.62|27.42|29.53|27.33|29.66|27.46|29.51|27.31|0
1631155200000|2021-09-09 02:40:00|29.48|27.28|29.7|27.5|29.75|27.55|29.48|27.28|0
1631155500000|2021-09-09 02:45:00|29.75|27.55|29.88|27.68|29.92|27.72|29.75|27.55|0
1631155800000|2021-09-09 02:50:00|29.92|27.72|29.96|27.76|29.96|27.76|29.87|27.67|0
1631156100000|2021-09-09 02:55:00|30|27.8|29.87|27.67|30.09|27.89|29.87|27.67|0
1631156400000|2021-09-09 03:00:00|29.91|27.71|29.73|27.53|29.91|27.71|29.73|27.53|0
1631156700000|2021-09-09 03:05:00|29.78|27.58|29.73|27.53|29.82|27.62|29.68|27.48|0
1631157000000|2021-09-09 03:10:00|29.77|27.57|29.95|27.75|29.95|27.75|29.73|27.53|0
1631157300000|2021-09-09 03:15:00|29.99|27.79|30.26|28.06|30.26|28.06|29.95|27.75|0
1631157600000|2021-09-09 03:20:00|30.21|28.01|30.75|28.55|30.84|28.64|30.12|27.92|0
1631157900000|2021-09-09 03:25:00|30.8|28.6|30.66|28.46|30.98|28.78|30.57|28.37|0
1631158200000|2021-09-09 03:30:00|30.61|28.41|30.47|28.27|30.7|28.5|30.47|28.27|0
1631158500000|2021-09-09 03:35:00|30.38|28.18|30.38|28.18|30.43|28.23|30.33|28.13|0
1631158800000|2021-09-09 03:40:00|30.33|28.13|30.37|28.17|30.38|28.18|30.28|28.08|0
1631159100000|2021-09-09 03:45:00|30.42|28.22|30.46|28.26|30.51|28.31|30.28|28.08|0
1631159400000|2021-09-09 03:50:00|30.51|28.31|30.41|28.21|30.51|28.31|30.32|28.12|0
1631159700000|2021-09-09 03:55:00|30.37|28.17|30.5|28.3|30.5|28.3|30.32|28.12|0
1631160000000|2021-09-09 04:00:00|30.45|28.25|30.45|28.25|30.5|28.3|30.4|28.2|0
1631160300000|2021-09-09 04:05:00|30.4|28.2|30.54|28.34|30.54|28.34|30.36|28.16|0
1631160600000|2021-09-09 04:10:00|30.58|28.38|30.44|28.24|30.67|28.47|30.44|28.24|0
1631160900000|2021-09-09 04:15:00|30.47|28.27|30.57|28.37|30.62|28.42|30.44|28.24|0
1631161200000|2021-09-09 04:20:00|30.62|28.42|29.48|27.28|30.8|28.6|29.35|27.15|0
1631161500000|2021-09-09 04:25:00|29.44|27.24|30.18|27.98|30.18|27.98|29.34|27.14|0
1631161800000|2021-09-09 04:30:00|30.13|27.93|30.13|27.93|30.18|27.98|30.04|27.84|0
1631162100000|2021-09-09 04:35:00|30.17|27.97|30.26|28.06|30.35|28.15|30.17|27.97|0
1631162400000|2021-09-09 04:40:00|30.21|28.01|30.39|28.19|30.53|28.33|30.21|28.01|0
1631162700000|2021-09-09 04:45:00|30.3|28.1|30.62|28.42|30.62|28.42|30.26|28.06|0
1631163000000|2021-09-09 04:50:00|30.57|28.37|30.52|28.32|30.62|28.42|30.48|28.28|0
1631163300000|2021-09-09 04:55:00|30.48|28.28|30.43|28.23|30.52|28.32|30.38|28.18|0
1631163600000|2021-09-09 05:00:00|30.47|28.27|30.56|28.36|30.61|28.41|30.38|28.18|0
1631163900000|2021-09-09 05:05:00|30.61|28.41|30.51|28.31|30.61|28.41|30.47|28.27|0
1631164200000|2021-09-09 05:10:00|30.47|28.27|31.36|29.16|31.36|29.16|30.37|28.17|0
1631164500000|2021-09-09 05:15:00|31.35|29.15|31.26|29.06|31.35|29.15|31.17|28.97|0
1631164800000|2021-09-09 05:20:00|31.21|29.01|31.26|29.06|31.35|29.15|31.21|29.01|0
1631165100000|2021-09-09 05:25:00|31.25|29.05|31.81|29.61|31.91|29.71|31.21|29.01|0
1631165400000|2021-09-09 05:30:00|31.86|29.66|32.14|29.94|32.14|29.94|31.72|29.52|0
1631165700000|2021-09-09 05:35:00|32.04|29.84|31.38|29.18|32.09|29.89|31.38|29.18|0
1631166000000|2021-09-09 05:40:00|31.43|29.23|31.66|29.46|31.66|29.46|31.38|29.18|0
1631166300000|2021-09-09 05:45:00|31.71|29.51|31.24|29.04|31.71|29.51|31.19|28.99|0
1631166600000|2021-09-09 05:50:00|31.19|28.99|31.6|29.4|31.6|29.4|31.19|28.99|0
1631166900000|2021-09-09 05:55:00|31.51|29.31|31.81|29.61|31.81|29.61|31.42|29.22|0
1631167200000|2021-09-09 06:00:00|31.84|29.64|31.36|29.16|31.88|29.68|31.36|29.16|0
1631167500000|2021-09-09 06:05:00|31.41|29.21|31.55|29.35|31.69|29.49|31.23|29.03|0
1631167800000|2021-09-09 06:10:00|31.5|29.3|31.13|28.93|31.59|29.39|31.13|28.93|0
1631168100000|2021-09-09 06:15:00|31.17|28.97|31.21|29.01|31.22|29.02|30.99|28.79|0
1631168400000|2021-09-09 06:20:00|31.17|28.97|30.98|28.78|31.21|29.01|30.71|28.51|0
1631168700000|2021-09-09 06:25:00|30.93|28.73|30.89|28.69|31.02|28.82|30.79|28.59|0
1631169000000|2021-09-09 06:30:00|30.93|28.73|31.25|29.05|31.3|29.1|30.79|28.59|0
1631169300000|2021-09-09 06:35:00|31.3|29.1|31.43|29.23|31.48|29.28|31.2|29|0
1631169600000|2021-09-09 06:40:00|31.48|29.28|31.61|29.41|31.71|29.51|31.43|29.23|0
1631169900000|2021-09-09 06:45:00|31.59|29.39|31.61|29.41|31.71|29.51|31.47|29.27|0
1631170200000|2021-09-09 06:50:00|31.64|29.44|31.75|29.55|31.75|29.55|31.38|29.18|0
1631170500000|2021-09-09 06:55:00|31.7|29.5|31.51|29.31|31.84|29.64|31.51|29.31|0
1631170800000|2021-09-09 07:00:00|31.74|29.54|34.53|32.33|34.68|32.48|31.56|29.36|0
1631171100000|2021-09-09 07:05:00|34.18|32.38|34.77|32.97|34.97|33.17|34.13|32.33|0
1631171400000|2021-09-09 07:10:00|34.87|33.07|34.61|32.81|35.21|33.41|34.37|32.57|0
1631171700000|2021-09-09 07:15:00|34.47|32.67|33.93|32.13|34.51|32.71|33.69|31.89|0
1631172000000|2021-09-09 07:20:00|33.88|32.08|33.44|31.64|34.12|32.32|33.44|31.64|0
1631172300000|2021-09-09 07:25:00|33.49|31.69|33.82|32.02|33.97|32.17|33.39|31.59|0
1631172600000|2021-09-09 07:30:00|33.77|31.97|33.87|32.07|33.96|32.16|33.53|31.73|0
1631172900000|2021-09-09 07:35:00|33.91|32.11|34.54|32.74|34.64|32.84|33.72|31.92|0
1631173200000|2021-09-09 07:40:00|34.59|32.79|34.34|32.54|34.89|33.09|34.25|32.45|0
1631173500000|2021-09-09 07:45:00|34.39|32.59|34.29|32.49|34.74|32.94|34.19|32.39|0
1631173800000|2021-09-09 07:50:00|34.24|32.44|32.7|30.9|34.63|32.83|32.7|30.9|0
1631174100000|2021-09-09 07:55:00|32.65|30.85|32.79|30.99|32.94|31.14|32.6|30.8|0
1631174400000|2021-09-09 08:00:00|32.74|30.94|32.22|30.42|32.74|30.94|32.04|30.24|0
1631174700000|2021-09-09 08:05:00|32.13|30.33|32.27|30.47|32.62|30.82|31.99|30.19|0
1631175000000|2021-09-09 08:10:00|32.22|30.42|32.08|30.28|32.38|30.58|31.89|30.09|0
1631175300000|2021-09-09 08:15:00|32.03|30.23|31.8|30|32.17|30.37|31.8|30|0
1631175600000|2021-09-09 08:20:00|31.75|29.95|32.12|30.32|32.16|30.36|31.66|29.86|0
1631175900000|2021-09-09 08:25:00|32.16|30.36|32.16|30.36|32.21|30.41|32.11|30.31|0
1631176200000|2021-09-09 08:30:00|32.11|30.31|32.15|30.35|32.3|30.5|31.97|30.17|0
1631176500000|2021-09-09 08:35:00|32.11|30.31|32.15|30.35|32.25|30.45|32.11|30.31|0
1631176800000|2021-09-09 08:40:00|32.2|30.4|32.38|30.58|32.57|30.77|32.1|30.3|0
1631177100000|2021-09-09 08:45:00|32.33|30.53|32.33|30.53|32.47|30.67|32.19|30.39|0
1631177400000|2021-09-09 08:50:00|32.38|30.58|32.37|30.57|32.38|30.58|32.28|30.48|0
1631177700000|2021-09-09 08:55:00|32.42|30.62|32.51|30.71|32.6|30.8|32.32|30.52|0
1631178000000|2021-09-09 09:00:00|32.56|30.76|32.65|30.85|32.7|30.9|32.51|30.71|0
1631178300000|2021-09-09 09:05:00|32.6|30.8|32.45|30.65|32.79|30.99|32.45|30.65|0
1631178600000|2021-09-09 09:10:00|32.55|30.75|32.92|31.12|32.97|31.17|32.31|30.51|0
1631178900000|2021-09-09 09:15:00|32.97|31.17|32.78|30.98|33.02|31.22|32.64|30.84|0
1631179200000|2021-09-09 09:20:00|32.73|30.93|32.51|30.71|32.82|31.02|32.44|30.64|0
1631179500000|2021-09-09 09:25:00|32.49|30.69|32.16|30.36|32.58|30.78|32.16|30.36|0
1631179800000|2021-09-09 09:30:00|32.21|30.41|31.56|29.76|32.21|30.41|31.46|29.66|0
1631180100000|2021-09-09 09:35:00|31.6|29.8|31.55|29.75|31.83|30.03|31.55|29.75|0
1631180400000|2021-09-09 09:40:00|31.51|29.71|32.1|30.3|32.15|30.35|31.41|29.61|0
1631180700000|2021-09-09 09:45:00|32.05|30.25|31.96|30.16|32.19|30.39|31.87|30.07|0
1631181000000|2021-09-09 09:50:00|32|30.2|32.09|30.29|32.19|30.39|31.91|30.11|0
1631181300000|2021-09-09 09:55:00|32.05|30.25|31.9|30.1|32.11|30.31|31.86|30.06|0
1631181600000|2021-09-09 10:00:00|31.86|30.06|31.81|30.01|32.04|30.24|31.72|29.92|0
1631181900000|2021-09-09 10:05:00|31.76|29.96|32.08|30.28|32.18|30.38|31.72|29.92|0
1631182200000|2021-09-09 10:10:00|32.13|30.33|32.31|30.51|32.36|30.56|32.03|30.23|0
1631182500000|2021-09-09 10:15:00|32.36|30.56|32.03|30.23|32.36|30.56|32.03|30.23|0
1631182800000|2021-09-09 10:20:00|32.07|30.27|32.07|30.27|32.07|30.27|31.89|30.09|0
1631183100000|2021-09-09 10:25:00|32.02|30.22|31.88|30.08|32.07|30.27|31.84|30.04|0
1631183400000|2021-09-09 10:30:00|31.84|30.04|32.11|30.31|32.16|30.36|31.74|29.94|0
1631183700000|2021-09-09 10:35:00|32.16|30.36|32.11|30.31|32.25|30.45|32.02|30.22|0
1631184000000|2021-09-09 10:40:00|32.06|30.26|32.19|30.39|32.2|30.4|31.92|30.12|0
1631184300000|2021-09-09 10:45:00|32.15|30.35|32.19|30.39|32.38|30.58|32.15|30.35|0
1631184600000|2021-09-09 10:50:00|32.24|30.44|32.28|30.48|32.28|30.48|32.14|30.34|0
1631184900000|2021-09-09 10:55:00|32.23|30.43|32.23|30.43|32.28|30.48|32.18|30.38|0
1631185200000|2021-09-09 11:00:00|32.18|30.38|31.95|30.15|32.18|30.38|31.95|30.15|0
1631185500000|2021-09-09 11:05:00|31.9|30.1|31.9|30.1|31.95|30.15|31.71|29.91|0
1631185800000|2021-09-09 11:10:00|31.85|30.05|32.13|30.33|32.13|30.33|31.8|30|0
1631186100000|2021-09-09 11:15:00|32.08|30.28|31.98|30.18|32.08|30.28|31.89|30.09|0
1631186400000|2021-09-09 11:20:00|32.03|30.23|31.93|30.13|32.03|30.23|31.89|30.09|0
1631186700000|2021-09-09 11:25:00|31.98|30.18|31.97|30.17|32.16|30.36|31.93|30.13|0
1631187000000|2021-09-09 11:30:00|31.93|30.13|31.88|30.08|32.02|30.22|31.79|29.99|0
1631187300000|2021-09-09 11:35:00|31.83|30.03|32.06|30.26|32.06|30.26|31.83|30.03|0
1631187600000|2021-09-09 11:40:00|32.08|30.28|32.66|30.86|32.71|30.91|32.08|30.28|0
1631187900000|2021-09-09 11:45:00|32.64|30.84|31.09|29.29|32.66|30.86|31.09|29.29|0
1631188200000|2021-09-09 11:50:00|31.13|29.33|30.72|28.92|31.13|29.33|30.64|28.84|0
1631188500000|2021-09-09 11:55:00|30.68|28.88|30.32|28.52|30.72|28.92|30.23|28.43|0
1631188800000|2021-09-09 12:00:00|30.36|28.56|30.18|28.38|30.36|28.56|29.96|28.16|0
1631189100000|2021-09-09 12:05:00|30.09|28.29|30.4|28.6|30.4|28.6|29.96|28.16|0
1631189400000|2021-09-09 12:10:00|30.44|28.64|30.62|28.82|30.62|28.82|30.35|28.55|0
1631189700000|2021-09-09 12:15:00|30.58|28.78|30.53|28.73|30.62|28.82|30.44|28.64|0
1631190000000|2021-09-09 12:20:00|30.57|28.77|30.88|29.08|30.88|29.08|30.48|28.68|0
1631190300000|2021-09-09 12:25:00|30.93|29.13|30.92|29.12|31.02|29.22|30.66|28.86|0
1631190600000|2021-09-09 12:30:00|30.97|29.17|29.95|28.15|31.1|29.3|29.07|27.27|0
1631190900000|2021-09-09 12:35:00|30.04|28.24|30.03|28.23|30.13|28.33|29.9|28.1|0
1631191200000|2021-09-09 12:40:00|30.08|28.28|30.12|28.32|30.26|28.46|30.03|28.23|0
1631191500000|2021-09-09 12:45:00|30.16|28.36|29.32|27.52|30.25|28.45|29.32|27.52|0
1631191800000|2021-09-09 12:50:00|29.28|27.48|29.14|27.34|29.36|27.56|28.89|27.09|0
1631192100000|2021-09-09 12:55:00|29.1|27.3|29.32|27.52|29.4|27.6|28.97|27.17|0
1631192400000|2021-09-09 13:00:00|29.31|27.51|29.4|27.6|29.49|27.69|29.27|27.47|0
1631192700000|2021-09-09 13:05:00|29.44|27.64|29.31|27.51|29.49|27.69|29.26|27.46|0
1631193000000|2021-09-09 13:10:00|29.26|27.46|29.35|27.55|29.48|27.68|29.26|27.46|0
1631193300000|2021-09-09 13:15:00|29.3|27.5|29.3|27.5|29.39|27.59|29.26|27.46|0
1631193600000|2021-09-09 13:20:00|29.34|27.54|29.43|27.63|29.47|27.67|29.3|27.5|0
1631193900000|2021-09-09 13:25:00|29.38|27.58|29.38|27.58|29.47|27.67|29.25|27.45|0
1631194200000|2021-09-09 13:30:00|29.42|27.62|28.64|26.84|29.73|27.93|28.47|26.67|0
1631194500000|2021-09-09 13:35:00|28.47|26.67|27.75|25.95|28.47|26.67|27.55|25.75|0
1631194800000|2021-09-09 13:40:00|27.71|25.91|27.62|25.82|27.83|26.03|27.42|25.62|0
1631195100000|2021-09-09 13:45:00|27.54|25.74|27.62|25.82|27.91|26.11|27.21|25.41|0
1631195400000|2021-09-09 13:50:00|27.54|25.74|27.37|25.57|27.58|25.78|27.13|25.33|0
1631195700000|2021-09-09 13:55:00|27.33|25.53|27.49|25.69|27.66|25.86|27.25|25.45|0
1631196000000|2021-09-09 14:00:00|27.45|25.65|27.04|25.24|27.74|25.94|26.95|25.15|0
1631196300000|2021-09-09 14:05:00|27.08|25.28|26.91|25.11|27.16|25.36|26.63|24.83|0
1631196600000|2021-09-09 14:10:00|26.87|25.07|26.64|24.84|29.44|27.64|26.64|24.84|0
1631196900000|2021-09-09 14:15:00|26.6|24.8|27.04|25.24|27.04|25.24|26.36|24.56|0
1631197200000|2021-09-09 14:20:00|27.08|25.28|26.85|25.05|27.2|25.4|26.69|24.89|0
1631197500000|2021-09-09 14:25:00|26.81|25.01|26.53|24.73|26.81|25.01|26.41|24.61|0
1631197800000|2021-09-09 14:30:00|26.49|24.69|26.28|24.48|26.49|24.69|26.05|24.25|0
1631198100000|2021-09-09 14:35:00|26.32|24.52|26.4|24.6|26.64|24.84|26.2|24.4|0
1631198400000|2021-09-09 14:40:00|26.44|24.64|26.76|24.96|26.92|25.12|26.4|24.6|0
1631198700000|2021-09-09 14:45:00|26.72|24.92|25.79|23.99|26.88|25.08|25.79|23.99|0
1631199000000|2021-09-09 14:50:00|25.83|24.03|25.59|23.79|25.91|24.11|25.51|23.71|0
1631199300000|2021-09-09 14:55:00|25.55|23.75|25.91|24.11|25.95|24.15|25.39|23.59|0
1631199600000|2021-09-09 15:00:00|25.87|24.07|26.02|24.22|26.18|24.38|25.79|23.99|0
1631199900000|2021-09-09 15:05:00|26.06|24.26|25.82|24.02|26.06|24.26|25.78|23.98|0
1631200200000|2021-09-09 15:10:00|25.86|24.06|26.02|24.22|26.1|24.3|25.86|24.06|0
1631200500000|2021-09-09 15:15:00|26.06|24.26|26.74|24.94|26.74|24.94|26.02|24.22|0
1631200800000|2021-09-09 15:20:00|26.7|24.9|27.03|25.23|27.07|25.27|26.7|24.9|0
1631201100000|2021-09-09 15:25:00|27.11|25.31|28.34|26.54|28.39|26.59|26.32|24.52|0
1631201400000|2021-09-09 15:30:00|28.43|26.63|28.04|26.24|28.43|26.63|28.04|26.24|0
1631201700000|2021-09-09 15:35:00|28.12|26.32|27.95|26.15|28.21|26.41|27.83|26.03|0
1631202000000|2021-09-09 15:40:00|27.91|26.11|27.86|26.06|27.95|26.15|27.78|25.98|0
1631202300000|2021-09-09 15:45:00|27.91|26.11|27.82|26.02|28.03|26.23|27.82|26.02|0
1631202600000|2021-09-09 15:50:00|27.78|25.98|28.37|26.57|28.5|26.7|27.65|25.85|0
1631202900000|2021-09-09 15:55:00|28.45|26.65|27.73|25.93|28.49|26.69|27.73|25.93|0
1631203200000|2021-09-09 16:00:00|27.68|25.88|28.7|26.9|28.75|26.95|27.68|25.88|0
1631203500000|2021-09-09 16:05:00|28.66|26.86|28.27|26.47|28.83|27.03|28.27|26.47|0
1631203800000|2021-09-09 16:10:00|28.31|26.51|28.35|26.55|28.7|26.9|28.27|26.47|0
1631204100000|2021-09-09 16:15:00|28.39|26.59|28.73|26.93|29|27.2|28.31|26.51|0
1631204400000|2021-09-09 16:20:00|28.68|26.88|28.72|26.92|28.77|26.97|28.55|26.75|0
1631204700000|2021-09-09 16:25:00|28.68|26.88|28.72|26.92|28.81|27.01|28.51|26.71|0
1631205000000|2021-09-09 16:30:00|28.81|27.01|28.46|26.66|29.15|27.35|28.46|26.66|0
1631205300000|2021-09-09 16:35:00|28.42|26.62|28.2|26.4|28.42|26.62|28.16|26.36|0
1631205600000|2021-09-09 16:40:00|28.24|26.44|28.24|26.44|28.41|26.61|28.11|26.31|0
1631205900000|2021-09-09 16:45:00|28.22|26.42|28.28|26.48|28.41|26.61|28.22|26.42|0
1631206200000|2021-09-09 16:50:00|28.24|26.44|27.46|25.66|28.58|26.78|27.06|25.26|0
1631206500000|2021-09-09 16:55:00|27.5|25.7|27.88|26.08|27.88|26.08|27.46|25.66|0
1631206800000|2021-09-09 17:00:00|27.84|26.04|27.45|25.65|27.88|26.08|27.41|25.61|0
1631207100000|2021-09-09 17:05:00|27.41|25.61|27.53|25.73|27.58|25.78|27.28|25.48|0
1631207400000|2021-09-09 17:10:00|27.49|25.69|27.19|25.39|27.57|25.77|27.19|25.39|0
1631207700000|2021-09-09 17:15:00|27.21|25.41|27.82|26.02|27.86|26.06|27.07|25.27|0
1631208000000|2021-09-09 17:20:00|27.86|26.06|29.39|27.59|29.97|28.17|27.86|26.06|0
1631208300000|2021-09-09 17:25:00|29.3|27.5|29.2|27.4|30.01|28.21|29.2|27.4|0
1631208600000|2021-09-09 17:30:00|29.25|27.45|29.87|28.07|30.47|28.67|29.25|27.45|0
1631208900000|2021-09-09 17:35:00|29.92|28.12|30.51|28.71|30.69|28.89|29.69|27.89|0
1631209200000|2021-09-09 17:40:00|30.6|28.8|30.14|28.34|30.69|28.89|29.73|27.93|0
1631209500000|2021-09-09 17:45:00|30.18|28.38|29.68|27.88|30.27|28.47|29.68|27.88|0
1631209800000|2021-09-09 17:50:00|29.73|27.93|29.86|28.06|30.13|28.33|29.63|27.83|0
1631210100000|2021-09-09 17:55:00|29.81|28.01|30.08|28.28|30.17|28.37|29.54|27.74|0
1631210400000|2021-09-09 18:00:00|30.26|28.46|31.14|29.34|31.14|29.34|29.85|28.05|0
1631210700000|2021-09-09 18:05:00|31.09|29.29|30.54|28.74|31.09|29.29|30.12|28.32|0
1631211000000|2021-09-09 18:10:00|30.59|28.79|30.36|28.56|30.73|28.93|30.36|28.56|0
1631211300000|2021-09-09 18:15:00|30.4|28.6|30.72|28.92|30.72|28.92|30.36|28.56|0
1631211600000|2021-09-09 18:20:00|30.67|28.87|30.76|28.96|30.99|29.19|30.26|28.46|0
1631211900000|2021-09-09 18:25:00|30.62|28.82|30.67|28.87|30.71|28.91|30.3|28.5|0
1631212200000|2021-09-09 18:30:00|30.71|28.91|30.94|29.14|31.08|29.28|30.62|28.82|0
1631212500000|2021-09-09 18:35:00|30.85|29.05|31.21|29.41|31.31|29.51|30.71|28.91|0
1631212800000|2021-09-09 18:40:00|31.26|29.46|31.12|29.32|31.49|29.69|31.02|29.22|0
1631213100000|2021-09-09 18:45:00|31.16|29.36|30.24|28.44|31.21|29.41|30.2|28.4|0
1631213400000|2021-09-09 18:50:00|30.2|28.4|29.97|28.17|30.28|28.48|29.88|28.08|0
1631213700000|2021-09-09 18:55:00|29.92|28.12|29.92|28.12|30.1|28.3|29.69|27.89|0
1631214000000|2021-09-09 19:00:00|29.83|28.03|29.91|28.11|29.96|28.16|29.61|27.81|0
1631214300000|2021-09-09 19:05:00|29.96|28.16|30.32|28.52|30.36|28.56|29.73|27.93|0
1631214600000|2021-09-09 19:10:00|30.23|28.43|30.5|28.7|30.5|28.7|29.69|27.89|0
1631214900000|2021-09-09 19:15:00|30.45|28.65|30.77|28.97|30.81|29.01|30.36|28.56|0
1631215200000|2021-09-09 19:20:00|30.72|28.92|30.22|28.42|30.72|28.92|30.22|28.42|0
1631215500000|2021-09-09 19:25:00|30.26|28.46|30.39|28.59|30.44|28.64|30.12|28.32|0
1631215800000|2021-09-09 19:30:00|30.48|28.68|30.53|28.73|30.8|29|30.03|28.23|0
1631216100000|2021-09-09 19:35:00|30.57|28.77|29.93|28.13|30.76|28.96|29.76|27.96|0
1631216400000|2021-09-09 19:40:00|29.98|28.18|29.57|27.77|30.11|28.31|29.26|27.46|0
1631216700000|2021-09-09 19:45:00|29.62|27.82|30.56|28.76|30.56|28.76|29.48|27.68|0
1631217000000|2021-09-09 19:50:00|30.61|28.81|31.25|29.45|31.3|29.5|30.56|28.76|0
1631217300000|2021-09-09 19:55:00|31.3|29.5|31.53|29.73|31.76|29.96|30.88|29.08|0
1631217600000|2021-09-09 20:00:00|31.25|29.45|31.66|29.86|31.66|29.86|31.06|29.26|0
1631217900000|2021-09-09 20:05:00|31.71|29.91|31.8|30|32.23|30.43|31.66|29.86|0
1631218200000|2021-09-09 20:10:00|31.75|29.95|31.66|29.86|31.75|29.95|31.52|29.72|0
1631218500000|2021-09-09 20:15:00|31.9|29.7|31.33|29.13|32|29.8|30.39|28.19|0
1631218800000|2021-09-09 20:20:00|31.28|29.08|31.61|29.41|31.61|29.41|31.24|29.04|0
1631219100000|2021-09-09 20:25:00|31.56|29.36|31.51|29.31|31.6|29.4|31.42|29.22|0
1631219400000|2021-09-09 20:30:00|31.55|29.35|31.69|29.49|31.79|29.59|31.51|29.31|0
1631219700000|2021-09-09 20:35:00|31.65|29.45|31.88|29.68|31.93|29.73|31.64|29.44|0
1631220000000|2021-09-09 20:40:00|31.93|29.73|31.97|29.77|32.21|30.01|31.93|29.73|0
1631220300000|2021-09-09 20:45:00|32.02|29.82|31.68|29.48|32.02|29.82|31.68|29.48|0
1631220600000|2021-09-09 20:50:00|31.63|29.43|31.68|29.48|31.73|29.53|31.59|29.39|0
1631220900000|2021-09-09 20:55:00|31.77|29.57|31.48|29.28|31.84|29.64|31.46|29.26|0
1631221200000|2021-09-09 21:00:00|31.47|29.27|31.42|29.22|31.54|29.34|31.36|29.16|0
1631221500000|2021-09-09 21:05:00|31.45|29.25|31.51|29.31|31.6|29.4|31.45|29.25|0
1631221800000|2021-09-09 21:10:00|31.49|29.29|31.48|29.28|31.49|29.29|31.48|29.28|0
1631222100000|2021-09-09 21:15:00|31.49|29.29|31.48|29.28|31.49|29.29|31.48|29.28|0
1631222400000|2021-09-09 21:20:00|31.47|29.27|31.38|29.18|31.58|29.38|31.37|29.17|0
1631222700000|2021-09-09 21:25:00|31.35|29.15|31.16|28.96|31.35|29.15|31.16|28.96|0
1631223000000|2021-09-09 21:30:00|31.15|28.95|31.15|28.95|31.15|28.95|31.14|28.94|0
1631223300000|2021-09-09 21:35:00|31.12|28.92|30.93|28.73|31.12|28.92|30.92|28.72|0
1631223600000|2021-09-09 21:40:00|30.99|28.79|30.98|28.78|31.05|28.85|30.95|28.75|0
1631223900000|2021-09-09 21:45:00|30.97|28.77|30.98|28.78|31.03|28.83|30.97|28.77|0
1631224200000|2021-09-09 21:50:00|30.99|28.79|31.01|28.81|31.03|28.83|30.97|28.77|0
1631224500000|2021-09-09 21:55:00|31.05|28.85|31|28.8|31.08|28.88|31|28.8|0
1631224800000|2021-09-09 22:00:00|31.32|29.12|31.25|29.05|31.32|29.12|30.97|28.77|0
1631225100000|2021-09-09 22:05:00|31.23|29.03|31.43|29.23|31.53|29.33|31.23|29.03|0
1631225400000|2021-09-09 22:10:00|31.39|29.19|31.24|29.04|31.43|29.23|31.15|28.95|0
1631225700000|2021-09-09 22:15:00|31.2|29|31.01|28.81|31.29|29.09|31.01|28.81|0
1631226000000|2021-09-09 22:20:00|30.98|28.78|31.38|29.18|31.38|29.18|30.96|28.76|0
1631226300000|2021-09-09 22:25:00|31.42|29.22|31.65|29.45|31.7|29.5|31.42|29.22|0
1631226600000|2021-09-09 22:30:00|31.61|29.41|31.74|29.54|31.79|29.59|31.61|29.41|0
1631226900000|2021-09-09 22:35:00|31.7|29.5|31.46|29.26|31.72|29.52|31.46|29.26|0
1631227200000|2021-09-09 22:40:00|31.43|29.23|31.59|29.39|31.64|29.44|31.41|29.21|0
1631227500000|2021-09-09 22:45:00|31.55|29.35|31.4|29.2|31.55|29.35|31.17|28.97|0
1631227800000|2021-09-09 22:50:00|31.36|29.16|31.21|29.01|31.36|29.16|31.21|29.01|0
1631228100000|2021-09-09 22:55:00|31.35|29.15|31.21|29.01|31.35|29.15|31.16|28.96|0
1631228400000|2021-09-09 23:00:00|31.23|29.03|31.44|29.24|31.7|29.5|31.21|29.01|0
1631228700000|2021-09-09 23:05:00|31.39|29.19|31.72|29.52|31.72|29.52|31.39|29.19|0
1631229000000|2021-09-09 23:10:00|31.67|29.47|31.48|29.28|31.67|29.47|31.43|29.23|0
1631229300000|2021-09-09 23:15:00|31.53|29.33|31.52|29.32|31.57|29.37|31.48|29.28|0
1631229600000|2021-09-09 23:20:00|31.47|29.27|31.38|29.18|31.47|29.27|31.35|29.15|0
1631229900000|2021-09-09 23:25:00|31.35|29.15|31.33|29.13|31.47|29.27|31.3|29.1|0
1631230200000|2021-09-09 23:30:00|31.3|29.1|31.18|28.98|31.35|29.15|31.09|28.89|0
1631230500000|2021-09-09 23:35:00|31.21|29.01|31.46|29.26|31.46|29.26|31.18|28.98|0
1631230800000|2021-09-09 23:40:00|31.48|29.28|31.27|29.07|31.48|29.28|31.27|29.07|0
1631231100000|2021-09-09 23:45:00|31.22|29.02|31.36|29.16|31.36|29.16|30.99|28.79|0
1631231400000|2021-09-09 23:50:00|31.34|29.14|31.31|29.11|31.38|29.18|31.17|28.97|0
1631231700000|2021-09-09 23:55:00|31.35|29.15|31.3|29.1|31.35|29.15|31.03|28.83|0
1631232000000|2021-09-10 00:00:00|31.26|29.06|30.88|28.68|31.35|29.15|30.86|28.66|0
1631232300000|2021-09-10 00:05:00|30.84|28.64|30.56|28.36|30.84|28.64|30.47|28.27|0
1631232600000|2021-09-10 00:10:00|30.51|28.31|30.69|28.49|30.74|28.54|30.42|28.22|0
1631232900000|2021-09-10 00:15:00|30.67|28.47|30.44|28.24|30.67|28.47|30.28|28.08|0
1631233200000|2021-09-10 00:20:00|30.46|28.26|30.45|28.25|30.59|28.39|30.37|28.17|0
1631233500000|2021-09-10 00:25:00|30.5|28.3|30.45|28.25|30.64|28.44|30.45|28.25|0
1631233800000|2021-09-10 00:30:00|30.5|28.3|30.68|28.48|30.68|28.48|30.43|28.23|0
1631234100000|2021-09-10 00:35:00|30.63|28.43|30.95|28.75|30.95|28.75|30.58|28.38|0
1631234400000|2021-09-10 00:40:00|30.9|28.7|30.76|28.56|30.95|28.75|30.72|28.52|0
1631234700000|2021-09-10 00:45:00|30.81|28.61|30.71|28.51|30.85|28.65|30.62|28.42|0
1631235000000|2021-09-10 00:50:00|30.76|28.56|30.71|28.51|30.76|28.56|30.62|28.42|0
1631235300000|2021-09-10 00:55:00|30.66|28.46|30.66|28.46|30.75|28.55|30.61|28.41|0
1631235600000|2021-09-10 01:00:00|30.7|28.5|30.79|28.59|30.89|28.69|30.7|28.5|0
1631235900000|2021-09-10 01:05:00|30.84|28.64|30.97|28.77|31.07|28.87|30.79|28.59|0
1631236200000|2021-09-10 01:10:00|31.02|28.82|31.11|28.91|31.25|29.05|30.97|28.77|0
1631236500000|2021-09-10 01:15:00|31.15|28.95|31.1|28.9|31.53|29.33|31.1|28.9|0
1631236800000|2021-09-10 01:20:00|31.15|28.95|31.19|28.99|31.24|29.04|31.1|28.9|0
1631237100000|2021-09-10 01:25:00|31.15|28.95|30.82|28.62|31.15|28.95|30.82|28.62|0
1631237400000|2021-09-10 01:30:00|30.86|28.66|30.81|28.61|30.96|28.76|30.72|28.52|0
1631237700000|2021-09-10 01:35:00|30.86|28.66|30.44|28.24|30.91|28.71|30.44|28.24|0
1631238000000|2021-09-10 01:40:00|30.4|28.2|30.21|28.01|30.4|28.2|30.03|27.83|0
1631238300000|2021-09-10 01:45:00|30.17|27.97|30.16|27.96|30.26|28.06|30.12|27.92|0
1631238600000|2021-09-10 01:50:00|30.12|27.92|29.89|27.69|30.12|27.92|29.84|27.64|0
1631238900000|2021-09-10 01:55:00|29.84|27.64|29.97|27.77|30.02|27.82|29.75|27.55|0
1631239200000|2021-09-10 02:00:00|29.88|27.68|29.84|27.64|29.93|27.73|29.75|27.55|0
1631239500000|2021-09-10 02:05:00|29.79|27.59|29.92|27.72|29.92|27.72|29.74|27.54|0
1631239800000|2021-09-10 02:10:00|29.88|27.68|29.83|27.63|30.01|27.81|29.78|27.58|0
1631240100000|2021-09-10 02:15:00|29.87|27.67|29.69|27.49|29.87|27.67|29.69|27.49|0
1631240400000|2021-09-10 02:20:00|29.65|27.45|29.64|27.44|29.87|27.67|29.64|27.44|0
1631240700000|2021-09-10 02:25:00|29.69|27.49|29.73|27.53|29.73|27.53|29.64|27.44|0
1631241000000|2021-09-10 02:30:00|29.77|27.57|29.68|27.48|29.77|27.57|29.5|27.3|0
1631241300000|2021-09-10 02:35:00|29.63|27.43|29.83|27.63|29.86|27.66|29.63|27.43|0
1631241600000|2021-09-10 02:40:00|29.81|27.61|29.9|27.7|29.9|27.7|29.72|27.52|0
1631241900000|2021-09-10 02:45:00|29.94|27.74|30.03|27.83|30.03|27.83|29.85|27.65|0
1631242200000|2021-09-10 02:50:00|30.07|27.87|30.02|27.82|30.12|27.92|30.02|27.82|0
1631242500000|2021-09-10 02:55:00|30.07|27.87|29.66|27.46|30.07|27.87|29.62|27.42|0
1631242800000|2021-09-10 03:00:00|29.62|27.42|29.61|27.41|29.66|27.46|29.35|27.15|0
1631243100000|2021-09-10 03:05:00|29.57|27.37|29.7|27.5|29.7|27.5|29.57|27.37|0
1631243400000|2021-09-10 03:10:00|29.65|27.45|29.52|27.32|29.7|27.5|29.52|27.32|0
1631243700000|2021-09-10 03:15:00|29.47|27.27|29.51|27.31|29.56|27.36|29.43|27.23|0
1631244000000|2021-09-10 03:20:00|29.56|27.36|29.55|27.35|29.65|27.45|29.51|27.31|0
1631244300000|2021-09-10 03:25:00|29.6|27.4|29.42|27.22|29.6|27.4|29.33|27.13|0
1631244600000|2021-09-10 03:30:00|29.46|27.26|29.41|27.21|29.46|27.26|29.37|27.17|0
1631244900000|2021-09-10 03:35:00|29.37|27.17|29.41|27.21|29.41|27.21|29.36|27.16|0
1631245200000|2021-09-10 03:40:00|29.45|27.25|29.41|27.21|29.45|27.25|29.36|27.16|0
1631245500000|2021-09-10 03:45:00|29.45|27.25|29.4|27.2|29.45|27.25|29.36|27.16|0
1631245800000|2021-09-10 03:50:00|29.36|27.16|29.4|27.2|29.4|27.2|29.35|27.15|0
1631246100000|2021-09-10 03:55:00|29.35|27.15|29.48|27.28|29.48|27.28|29.31|27.11|0
1631246400000|2021-09-10 04:00:00|29.53|27.33|29.61|27.41|29.62|27.42|29.48|27.28|0
1631246700000|2021-09-10 04:05:00|29.57|27.37|29.48|27.28|29.57|27.37|29.48|27.28|0
1631247000000|2021-09-10 04:10:00|29.52|27.32|29.56|27.36|29.56|27.36|29.47|27.27|0
1631247300000|2021-09-10 04:15:00|29.52|27.32|29.42|27.22|29.52|27.32|29.42|27.22|0
1631247600000|2021-09-10 04:20:00|29.34|27.14|29.42|27.22|29.42|27.22|29.29|27.09|0
1631247900000|2021-09-10 04:25:00|29.38|27.18|29.37|27.17|29.46|27.26|29.33|27.13|0
1631248200000|2021-09-10 04:30:00|29.42|27.22|29.15|26.95|29.42|27.22|29.15|26.95|0
1631248500000|2021-09-10 04:35:00|29.1|26.9|28.79|26.59|29.1|26.9|28.71|26.51|0
1631248800000|2021-09-10 04:40:00|28.77|26.57|28.88|26.68|28.92|26.72|28.57|26.37|0
1631249100000|2021-09-10 04:45:00|28.83|26.63|28.68|26.48|29.77|27.57|28.61|26.41|0
1631249400000|2021-09-10 04:50:00|28.64|26.44|28.32|26.12|28.68|26.48|28.28|26.08|0
1631249700000|2021-09-10 04:55:00|28.36|26.16|28.36|26.16|28.36|26.16|28.36|26.16|0
1631250000000|2021-09-10 05:00:00|28.32|26.12|28.27|26.07|28.4|26.2|28.27|26.07|0
1631250300000|2021-09-10 05:05:00|28.23|26.03|28.27|26.07|28.31|26.11|28.18|25.98|0
1631250600000|2021-09-10 05:10:00|28.22|26.02|28.01|25.81|28.22|26.02|27.92|25.72|0
1631250900000|2021-09-10 05:15:00|27.96|25.76|28.35|26.15|28.39|26.19|27.96|25.76|0
1631251200000|2021-09-10 05:20:00|28.3|26.1|28.13|25.93|28.35|26.15|28.08|25.88|0
1631251500000|2021-09-10 05:25:00|28.08|25.88|28.04|25.84|28.13|25.93|27.95|25.75|0
1631251800000|2021-09-10 05:30:00|28|25.8|27.99|25.79|28.08|25.88|27.99|25.79|0
1631252100000|2021-09-10 05:35:00|27.95|25.75|27.99|25.79|28.12|25.92|27.86|25.66|0
1631252400000|2021-09-10 05:40:00|28.03|25.83|28.29|26.09|28.29|26.09|27.9|25.7|0
1631252700000|2021-09-10 05:45:00|28.33|26.13|28.46|26.26|28.59|26.39|28.29|26.09|0
1631253000000|2021-09-10 05:50:00|28.48|26.28|28.24|26.04|28.5|26.3|28.24|26.04|0
1631253300000|2021-09-10 05:55:00|28.28|26.08|28.15|25.95|28.28|26.08|28.06|25.86|0
1631253600000|2021-09-10 06:00:00|28.06|25.86|28.06|25.86|28.23|26.03|28.02|25.82|0
1631253900000|2021-09-10 06:05:00|28.1|25.9|28.4|26.2|28.4|26.2|28.1|25.9|0
1631254200000|2021-09-10 06:10:00|28.48|26.28|28.39|26.19|28.53|26.33|28.31|26.11|0
1631254500000|2021-09-10 06:15:00|28.44|26.24|28.26|26.06|28.48|26.28|28.09|25.89|0
1631254800000|2021-09-10 06:20:00|28.3|26.1|28.47|26.27|28.56|26.36|28.26|26.06|0
1631255100000|2021-09-10 06:25:00|28.52|26.32|28.43|26.23|28.56|26.36|28.38|26.18|0
1631255400000|2021-09-10 06:30:00|28.38|26.18|28.42|26.22|28.42|26.22|28.25|26.05|0
1631255700000|2021-09-10 06:35:00|28.38|26.18|28.59|26.39|28.59|26.39|28.34|26.14|0
1631256000000|2021-09-10 06:40:00|28.55|26.35|28.59|26.39|28.68|26.48|28.51|26.31|0
1631256300000|2021-09-10 06:45:00|28.55|26.35|28.07|25.87|28.59|26.39|28.02|25.82|0
1631256600000|2021-09-10 06:50:00|28.02|25.82|28.28|26.08|28.28|26.08|27.98|25.78|0
1631256900000|2021-09-10 06:55:00|28.24|26.04|28.02|25.82|28.24|26.04|27.97|25.77|0
1631257200000|2021-09-10 07:00:00|28.23|26.03|28.36|26.16|28.67|26.47|27.8|25.6|0
1631257500000|2021-09-10 07:05:00|28.16|26.36|28.29|26.49|28.33|26.53|27.94|26.14|0
1631257800000|2021-09-10 07:10:00|28.11|26.31|28.16|26.36|28.21|26.41|27.64|25.84|0
1631258100000|2021-09-10 07:15:00|28.21|26.41|28.07|26.27|28.38|26.58|27.95|26.15|0
1631258400000|2021-09-10 07:20:00|28.12|26.32|27.64|25.84|28.12|26.32|27.6|25.8|0
1631258700000|2021-09-10 07:25:00|27.6|25.8|27.6|25.8|27.77|25.97|27.55|25.75|0
1631259000000|2021-09-10 07:30:00|27.55|25.75|27.89|26.09|27.98|26.18|27.51|25.71|0
1631259300000|2021-09-10 07:35:00|27.93|26.13|27.72|25.92|27.96|26.16|27.55|25.75|0
1631259600000|2021-09-10 07:40:00|27.76|25.96|27.67|25.87|27.84|26.04|27.67|25.87|0
1631259900000|2021-09-10 07:45:00|27.63|25.83|27.45|25.65|27.67|25.87|27.37|25.57|0
1631260200000|2021-09-10 07:50:00|27.5|25.7|27.58|25.78|27.62|25.82|27.41|25.61|0
1631260500000|2021-09-10 07:55:00|27.54|25.74|27.49|25.69|27.62|25.82|27.45|25.65|0
1631260800000|2021-09-10 08:00:00|27.57|25.77|27.53|25.73|27.62|25.82|27.4|25.6|0
1631261100000|2021-09-10 08:05:00|27.57|25.77|27.25|25.45|27.61|25.81|27.19|25.39|0
1631261400000|2021-09-10 08:10:00|27.27|25.47|27.48|25.68|27.52|25.72|27.27|25.47|0
1631261700000|2021-09-10 08:15:00|27.44|25.64|27.39|25.59|27.44|25.64|27.27|25.47|0
1631262000000|2021-09-10 08:20:00|27.35|25.55|27.3|25.5|27.39|25.59|27.26|25.46|0
1631262300000|2021-09-10 08:25:00|27.26|25.46|27.26|25.46|27.36|25.56|27.26|25.46|0
1631262600000|2021-09-10 08:30:00|27.28|25.48|27.04|25.24|27.28|25.48|26.96|25.16|0
1631262900000|2021-09-10 08:35:00|27|25.2|27|25.2|27.09|25.29|26.92|25.12|0
1631263200000|2021-09-10 08:40:00|27.04|25.24|26.83|25.03|27.08|25.28|26.83|25.03|0
1631263500000|2021-09-10 08:45:00|26.81|25.01|26.61|24.81|26.83|25.03|26.07|24.27|0
1631263800000|2021-09-10 08:50:00|26.57|24.77|26.61|24.81|26.69|24.89|26.49|24.69|0
1631264100000|2021-09-10 08:55:00|26.65|24.85|26.6|24.8|26.65|24.85|26.56|24.76|0
1631264400000|2021-09-10 09:00:00|26.62|24.82|26.64|24.84|26.73|24.93|26.6|24.8|0
1631264700000|2021-09-10 09:05:00|26.68|24.88|26.76|24.96|26.76|24.96|26.68|24.88|0
1631265000000|2021-09-10 09:10:00|26.72|24.92|26.84|25.04|26.89|25.09|26.72|24.92|0
1631265300000|2021-09-10 09:15:00|26.8|25|26.92|25.12|26.96|25.16|26.76|24.96|0
1631265600000|2021-09-10 09:20:00|26.96|25.16|26.96|25.16|27.04|25.24|26.88|25.08|0
1631265900000|2021-09-10 09:25:00|26.92|25.12|27.04|25.24|27.04|25.24|26.92|25.12|0
1631266200000|2021-09-10 09:30:00|27.08|25.28|27.04|25.24|27.08|25.28|26.95|25.15|0
1631266500000|2021-09-10 09:35:00|26.99|25.19|27.07|25.27|27.12|25.32|26.99|25.19|0
1631266800000|2021-09-10 09:40:00|27.03|25.23|27.07|25.27|27.11|25.31|26.99|25.19|0
1631267100000|2021-09-10 09:45:00|27.05|25.25|27.19|25.39|27.28|25.48|26.99|25.19|0
1631267400000|2021-09-10 09:50:00|27.21|25.41|27.19|25.39|27.32|25.52|27.11|25.31|0
1631267700000|2021-09-10 09:55:00|27.23|25.43|27.27|25.47|27.27|25.47|27.19|25.39|0
1631268000000|2021-09-10 10:00:00|27.29|25.49|27.27|25.47|27.31|25.51|27.18|25.38|0
1631268300000|2021-09-10 10:05:00|27.22|25.42|27.18|25.38|27.27|25.47|27.14|25.34|0
1631268600000|2021-09-10 10:10:00|27.14|25.34|27.09|25.29|27.18|25.38|27.05|25.25|0
1631268900000|2021-09-10 10:15:00|27.13|25.33|27.05|25.25|27.13|25.33|27.03|25.23|0
1631269200000|2021-09-10 10:20:00|27|25.2|26.98|25.18|27.05|25.25|26.96|25.16|0
1631269500000|2021-09-10 10:25:00|26.96|25.16|27|25.2|27.04|25.24|26.96|25.16|0
1631269800000|2021-09-10 10:30:00|26.96|25.16|27.2|25.4|27.25|25.45|26.96|25.16|0
1631270100000|2021-09-10 10:35:00|27.16|25.36|27.12|25.32|27.16|25.36|27.03|25.23|0
1631270400000|2021-09-10 10:40:00|27.07|25.27|27.07|25.27|27.07|25.27|26.99|25.19|0
1631270700000|2021-09-10 10:45:00|27.03|25.23|27.02|25.22|27.19|25.39|27.02|25.22|0
1631271000000|2021-09-10 10:50:00|27.07|25.27|27.02|25.22|27.19|25.39|27.02|25.22|0
1631271300000|2021-09-10 10:55:00|26.98|25.18|26.85|25.05|27.02|25.22|26.81|25.01|0
1631271600000|2021-09-10 11:00:00|26.93|25.13|26.93|25.13|27.02|25.22|26.77|24.97|0
1631271900000|2021-09-10 11:05:00|26.89|25.09|26.89|25.09|26.93|25.13|26.84|25.04|0
1631272200000|2021-09-10 11:10:00|26.93|25.13|26.72|24.92|26.93|25.13|26.72|24.92|0
1631272500000|2021-09-10 11:15:00|26.76|24.96|26.63|24.83|26.76|24.96|26.61|24.81|0
1631272800000|2021-09-10 11:20:00|26.67|24.87|26.75|24.95|26.79|24.99|26.63|24.83|0
1631273100000|2021-09-10 11:25:00|26.71|24.91|26.75|24.95|26.79|24.99|26.71|24.91|0
1631273400000|2021-09-10 11:30:00|26.79|24.99|26.78|24.98|26.87|25.07|26.73|24.93|0
1631273700000|2021-09-10 11:35:00|26.74|24.94|26.86|25.06|26.95|25.15|26.74|24.94|0
1631274000000|2021-09-10 11:40:00|26.82|25.02|26.94|25.14|27.03|25.23|26.82|25.02|0
1631274300000|2021-09-10 11:45:00|26.9|25.1|26.86|25.06|26.94|25.14|26.82|25.02|0
1631274600000|2021-09-10 11:50:00|26.88|25.08|26.73|24.93|26.9|25.1|26.69|24.89|0
1631274900000|2021-09-10 11:55:00|26.69|24.89|26.77|24.97|26.81|25.01|26.6|24.8|0
1631275200000|2021-09-10 12:00:00|26.73|24.93|26.6|24.8|26.85|25.05|26.6|24.8|0
1631275500000|2021-09-10 12:05:00|26.56|24.76|26.47|24.67|26.6|24.8|26.47|24.67|0
1631275800000|2021-09-10 12:10:00|26.51|24.71|26.47|24.67|26.55|24.75|26.43|24.63|0
1631276100000|2021-09-10 12:15:00|26.49|24.69|26.88|25.08|26.92|25.12|26.49|24.69|0
1631276400000|2021-09-10 12:20:00|26.92|25.12|26.96|25.16|27|25.2|26.71|24.91|0
1631276700000|2021-09-10 12:25:00|26.87|25.07|27.04|25.24|27.04|25.24|26.87|25.07|0
1631277000000|2021-09-10 12:30:00|27|25.2|26.62|24.82|27.04|25.24|26.62|24.82|0
1631277300000|2021-09-10 12:35:00|26.66|24.86|26.7|24.9|26.82|25.02|26.58|24.78|0
1631277600000|2021-09-10 12:40:00|26.66|24.86|26.61|24.81|26.74|24.94|26.57|24.77|0
1631277900000|2021-09-10 12:45:00|26.69|24.89|26.82|25.02|26.86|25.06|26.61|24.81|0
1631278200000|2021-09-10 12:50:00|26.81|25.01|26.77|24.97|26.9|25.1|26.73|24.93|0
1631278500000|2021-09-10 12:55:00|26.79|24.99|26.68|24.88|26.79|24.99|26.64|24.84|0
1631278800000|2021-09-10 13:00:00|26.64|24.84|26.8|25|26.93|25.13|26.64|24.84|0
1631279100000|2021-09-10 13:05:00|26.85|25.05|26.8|25|26.85|25.05|26.72|24.92|0
1631279400000|2021-09-10 13:10:00|26.76|24.96|26.76|24.96|26.84|25.04|26.76|24.96|0
1631279700000|2021-09-10 13:15:00|26.71|24.91|26.71|24.91|26.76|24.96|26.63|24.83|0
1631280000000|2021-09-10 13:20:00|26.67|24.87|26.62|24.82|26.75|24.95|26.62|24.82|0
1631280300000|2021-09-10 13:25:00|26.67|24.87|26.21|24.41|26.67|24.87|26.17|24.37|0
1631280600000|2021-09-10 13:30:00|26.29|24.49|25.32|23.52|26.29|24.49|25.28|23.48|0
1631280900000|2021-09-10 13:35:00|25.36|23.56|26|24.2|26.33|24.53|25.36|23.56|0
1631281200000|2021-09-10 13:40:00|26.04|24.24|26.79|24.99|26.79|24.99|25.84|24.04|0
1631281500000|2021-09-10 13:45:00|26.87|25.07|27.83|26.03|27.88|26.08|26.23|24.43|0
1631281800000|2021-09-10 13:50:00|27.92|26.12|28.4|26.6|28.53|26.73|27.92|26.12|0
1631282100000|2021-09-10 13:55:00|28.44|26.64|28.17|26.37|28.44|26.64|27.83|26.03|0
1631282400000|2021-09-10 14:00:00|28.22|26.42|30.01|28.21|30.06|28.26|28.22|26.42|0
1631282700000|2021-09-10 14:05:00|30.06|28.26|29.64|27.84|30.19|28.39|28.63|26.83|0
1631283000000|2021-09-10 14:10:00|29.59|27.79|29.63|27.83|30.28|28.48|29.55|27.75|0
1631283300000|2021-09-10 14:15:00|29.68|27.88|29.81|28.01|29.82|28.02|29.23|27.43|0
1631283600000|2021-09-10 14:20:00|29.77|27.97|29.63|27.83|30.04|28.24|29.4|27.6|0
1631283900000|2021-09-10 14:25:00|29.58|27.78|29.71|27.91|29.76|27.96|29.22|27.42|0
1631284200000|2021-09-10 14:30:00|29.81|28.01|30.73|28.93|31.82|30.02|29.81|28.01|0
1631284500000|2021-09-10 14:35:00|30.82|29.02|32.2|30.4|32.25|30.45|30.49|28.69|0
1631284800000|2021-09-10 14:40:00|32.1|30.3|32.73|30.93|32.93|31.13|32.1|30.3|0
1631285100000|2021-09-10 14:45:00|32.83|31.03|33.27|31.47|33.96|32.16|31.76|29.96|0
1631285400000|2021-09-10 14:50:00|33.22|31.42|33.31|31.51|33.36|31.56|32.48|30.68|0
1631285700000|2021-09-10 14:55:00|33.75|31.95|32.96|31.16|34.56|32.76|32.53|30.73|0
1631286000000|2021-09-10 15:00:00|33.01|31.21|33.16|31.36|33.6|31.8|32.77|30.97|0
1631286300000|2021-09-10 15:05:00|33.11|31.31|33.2|31.4|34.09|32.29|32.96|31.16|0
1631286600000|2021-09-10 15:10:00|33.15|31.35|33|31.2|33.2|31.4|32.76|30.96|0
1631286900000|2021-09-10 15:15:00|33.05|31.25|33.78|31.98|33.83|32.03|32.71|30.91|0
1631287200000|2021-09-10 15:20:00|33.64|31.84|33.58|31.78|33.93|32.13|33.34|31.54|0
1631287500000|2021-09-10 15:25:00|33.53|31.73|34.33|32.53|34.33|32.53|33.09|31.29|0
1631287800000|2021-09-10 15:30:00|34.38|32.58|33.52|31.72|34.48|32.68|33.43|31.63|0
1631288100000|2021-09-10 15:35:00|33.43|31.63|33.82|32.02|33.82|32.02|33.23|31.43|0
1631288400000|2021-09-10 15:40:00|33.87|32.07|33.57|31.77|34.07|32.27|33.52|31.72|0
1631288700000|2021-09-10 15:45:00|33.66|31.86|34.41|32.61|34.41|32.61|33.27|31.47|0
1631289000000|2021-09-10 15:50:00|34.36|32.56|34.51|32.71|34.71|32.91|33.86|32.06|0
1631289300000|2021-09-10 15:55:00|34.56|32.76|33.55|31.75|34.56|32.76|33.5|31.7|0
1631289600000|2021-09-10 16:00:00|33.6|31.8|33.16|31.36|33.9|32.1|33.11|31.31|0
1631289900000|2021-09-10 16:05:00|33.21|31.41|32|30.2|33.21|31.41|32|30.2|0
1631290200000|2021-09-10 16:10:00|32.04|30.24|32.18|30.38|32.42|30.62|32.04|30.24|0
1631290500000|2021-09-10 16:15:00|32.14|30.34|32.13|30.33|32.14|30.34|31.75|29.95|0
1631290800000|2021-09-10 16:20:00|32.08|30.28|31.84|30.04|32.13|30.33|31.84|30.04|0
1631291100000|2021-09-10 16:25:00|31.8|30|31.79|29.99|31.98|30.18|31.7|29.9|0
1631291400000|2021-09-10 16:30:00|31.74|29.94|31.6|29.8|31.84|30.04|31.6|29.8|0
1631291700000|2021-09-10 16:35:00|31.55|29.75|30.94|29.14|31.6|29.8|30.85|29.05|0
1631292000000|2021-09-10 16:40:00|30.99|29.19|30.99|29.19|31.22|29.42|30.99|29.19|0
1631292300000|2021-09-10 16:45:00|30.94|29.14|30.94|29.14|31.03|29.23|30.84|29.04|0
1631292600000|2021-09-10 16:50:00|30.89|29.09|31.21|29.41|31.4|29.6|30.89|29.09|0
1631292900000|2021-09-10 16:55:00|31.16|29.36|31.21|29.41|31.25|29.45|31.11|29.31|0
1631293200000|2021-09-10 17:00:00|31.16|29.36|29.26|27.46|32.31|30.51|28.58|26.78|0
1631293500000|2021-09-10 17:05:00|29.29|27.49|29.76|27.96|29.85|28.05|29.26|27.46|0
1631293800000|2021-09-10 17:10:00|29.71|27.91|29.12|27.32|29.8|28|29.08|27.28|0
1631294100000|2021-09-10 17:15:00|29.17|27.37|29.3|27.5|29.43|27.63|29.12|27.32|0
1631294400000|2021-09-10 17:20:00|29.34|27.54|29.93|28.13|30.07|28.27|29.3|27.5|0
1631294700000|2021-09-10 17:25:00|29.88|28.08|30.15|28.35|30.15|28.35|29.88|28.08|0
1631295000000|2021-09-10 17:30:00|30.11|28.31|29.88|28.08|30.15|28.35|29.78|27.98|0
1631295300000|2021-09-10 17:35:00|29.83|28.03|29.46|27.66|29.87|28.07|29.46|27.66|0
1631295600000|2021-09-10 17:40:00|29.51|27.71|30.01|28.21|30.1|28.3|29.51|27.71|0
1631295900000|2021-09-10 17:45:00|30.05|28.25|30.46|28.66|30.51|28.71|30.05|28.25|0
1631296200000|2021-09-10 17:50:00|30.51|28.71|30.74|28.94|30.74|28.94|30.46|28.66|0
1631296500000|2021-09-10 17:55:00|30.69|28.89|30.41|28.61|30.74|28.94|30.41|28.61|0
1631296800000|2021-09-10 18:00:00|30.36|28.56|30.41|28.61|30.5|28.7|30.13|28.33|0
1631297100000|2021-09-10 18:05:00|30.36|28.56|30.54|28.74|30.68|28.88|30.31|28.51|0
1631297400000|2021-09-10 18:10:00|30.49|28.69|30.77|28.97|30.82|29.02|30.35|28.55|0
1631297700000|2021-09-10 18:15:00|30.82|29.02|31.19|29.39|31.19|29.39|30.72|28.92|0
1631298000000|2021-09-10 18:20:00|31.14|29.34|31.56|29.76|31.87|30.07|30.12|28.32|0
1631298300000|2021-09-10 18:25:00|31.61|29.81|32.13|30.33|32.13|30.33|31.42|29.62|0
1631298600000|2021-09-10 18:30:00|32.18|30.38|32.56|30.76|32.56|30.76|32.08|30.28|0
1631298900000|2021-09-10 18:35:00|32.51|30.71|32.41|30.61|32.61|30.81|32.41|30.61|0
1631299200000|2021-09-10 18:40:00|32.36|30.56|31.93|30.13|32.51|30.71|31.93|30.13|0
1631299500000|2021-09-10 18:45:00|31.97|30.17|32.31|30.51|32.31|30.51|31.92|30.12|0
1631299800000|2021-09-10 18:50:00|32.36|30.56|32.11|30.31|32.4|30.6|32.02|30.22|0
1631300100000|2021-09-10 18:55:00|32.16|30.36|32.44|30.64|32.45|30.65|31.92|30.12|0
1631300400000|2021-09-10 19:00:00|32.49|30.69|33.03|31.23|33.08|31.28|32.44|30.64|0
1631300700000|2021-09-10 19:05:00|32.98|31.18|33.32|31.52|33.37|31.57|32.49|30.69|0
1631301000000|2021-09-10 19:10:00|33.37|31.57|33.52|31.72|34.07|32.27|33.12|31.32|0
1631301300000|2021-09-10 19:15:00|33.57|31.77|35.1|33.3|35.51|33.71|32.58|30.78|0
1631301600000|2021-09-10 19:20:00|35.05|33.25|35.87|34.07|35.87|34.07|35|33.2|0
1631301900000|2021-09-10 19:25:00|35.82|34.02|35.81|34.01|35.92|34.12|35.35|33.55|0
1631302200000|2021-09-10 19:30:00|35.92|34.12|36.12|34.32|36.13|34.33|35.5|33.7|0
1631302500000|2021-09-10 19:35:00|36.07|34.27|38.05|36.25|38.05|36.25|35.62|33.82|0
1631302800000|2021-09-10 19:40:00|38.11|36.31|37.94|36.14|38.48|36.68|37.83|36.03|0
1631303100000|2021-09-10 19:45:00|37.99|36.19|39.63|37.83|39.63|37.83|37.94|36.14|0
1631303400000|2021-09-10 19:50:00|39.51|37.71|40.4|38.6|40.4|38.6|39.51|37.71|0
1631303700000|2021-09-10 19:55:00|40.35|38.55|41.62|39.82|42.05|40.25|39.45|37.65|0
1631304000000|2021-09-10 20:00:00|41.59|39.79|41.01|39.21|41.93|40.13|40.85|39.05|0
1631304300000|2021-09-10 20:05:00|40.9|39.1|41.18|39.38|41.35|39.55|40.79|38.99|0
1631304600000|2021-09-10 20:10:00|41.12|39.32|41.01|39.21|41.18|39.38|40.89|39.09|0
1631516700000|2021-09-13 07:05:00|33.47|31.67|33.81|32.01|33.96|32.16|33.37|31.57|0
1631517000000|2021-09-13 07:10:00|33.79|31.99|33.66|31.86|33.91|32.11|33.46|31.66|0
1631517300000|2021-09-13 07:15:00|33.61|31.81|33.95|32.15|34.03|32.23|33.36|31.56|0
1631517600000|2021-09-13 07:20:00|33.98|32.18|33.65|31.85|33.98|32.18|33.48|31.68|0
1631517900000|2021-09-13 07:25:00|33.6|31.8|33.69|31.89|33.75|31.95|33.35|31.55|0
1631518200000|2021-09-13 07:30:00|33.59|31.79|33.39|31.59|33.64|31.84|33.34|31.54|0
1631518500000|2021-09-13 07:35:00|33.34|31.54|33.29|31.49|33.49|31.69|33.24|31.44|0
1631518800000|2021-09-13 07:40:00|33.26|31.46|33.53|31.73|33.53|31.73|33.14|31.34|0
1631519100000|2021-09-13 07:45:00|33.48|31.68|33.58|31.78|33.68|31.88|33.23|31.43|0
1631519400000|2021-09-13 07:50:00|33.53|31.73|33.62|31.82|33.62|31.82|33.38|31.58|0
1631519700000|2021-09-13 07:55:00|33.6|31.8|33.87|32.07|33.92|32.12|33.52|31.72|0
1631520000000|2021-09-13 08:00:00|33.82|32.02|33.64|31.84|33.82|32.02|33.37|31.57|0
1631520300000|2021-09-13 08:05:00|33.61|31.81|33.34|31.54|33.61|31.81|33.07|31.27|0
1631520600000|2021-09-13 08:10:00|33.36|31.56|33.28|31.48|33.36|31.56|33.06|31.26|0
1631520900000|2021-09-13 08:15:00|33.31|31.51|33.06|31.26|33.31|31.51|33.01|31.21|0
1631521200000|2021-09-13 08:20:00|33.08|31.28|33.25|31.45|33.25|31.45|33.05|31.25|0
1631521500000|2021-09-13 08:25:00|33.28|31.48|33.15|31.35|33.3|31.5|33.1|31.3|0
1631521800000|2021-09-13 08:30:00|33.1|31.3|33.44|31.64|33.44|31.64|33.05|31.25|0
1631522100000|2021-09-13 08:35:00|33.39|31.59|33.63|31.83|33.69|31.89|33.39|31.59|0
1631522400000|2021-09-13 08:40:00|33.58|31.78|33.58|31.78|33.63|31.83|33.48|31.68|0
1631522700000|2021-09-13 08:45:00|33.63|31.83|33.73|31.93|33.93|32.13|33.53|31.73|0
1631523000000|2021-09-13 08:50:00|33.78|31.98|33.77|31.97|33.83|32.03|33.7|31.9|0
1631523300000|2021-09-13 08:55:00|33.72|31.92|33.62|31.82|33.82|32.02|33.57|31.77|0
1631523600000|2021-09-13 09:00:00|33.59|31.79|33.66|31.86|33.66|31.86|33.47|31.67|0
1631523900000|2021-09-13 09:05:00|33.64|31.84|33.66|31.86|33.71|31.91|33.56|31.76|0
1631524200000|2021-09-13 09:10:00|33.71|31.91|33.28|31.48|33.81|32.01|33.23|31.43|0
1631524500000|2021-09-13 09:15:00|33.31|31.51|33.28|31.48|33.33|31.53|33.08|31.28|0
1631524800000|2021-09-13 09:20:00|33.23|31.43|33.03|31.23|33.23|31.43|32.88|31.08|0
1631525100000|2021-09-13 09:25:00|32.98|31.18|33|31.2|33.17|31.37|32.92|31.12|0
1631525400000|2021-09-13 09:30:00|32.97|31.17|33.22|31.42|33.22|31.42|32.92|31.12|0
1631525700000|2021-09-13 09:35:00|33.17|31.37|33.01|31.21|33.22|31.42|33.01|31.21|0
1631526000000|2021-09-13 09:40:00|32.96|31.16|32.91|31.11|33.11|31.31|32.86|31.06|0
1631526300000|2021-09-13 09:45:00|32.86|31.06|32.96|31.16|33.01|31.21|32.86|31.06|0
1631526600000|2021-09-13 09:50:00|32.91|31.11|32.9|31.1|33|31.2|32.85|31.05|0
1631526900000|2021-09-13 09:55:00|32.85|31.05|32.85|31.05|32.9|31.1|32.8|31|0
1631527200000|2021-09-13 10:00:00|32.87|31.07|32.75|30.95|32.9|31.1|32.7|30.9|0
1631527500000|2021-09-13 10:05:00|32.72|30.92|32.5|30.7|32.82|31.02|32.35|30.55|0
1631527800000|2021-09-13 10:10:00|32.47|30.67|32.49|30.69|32.64|30.84|32.4|30.6|0
1631528100000|2021-09-13 10:15:00|32.54|30.74|32.34|30.54|32.54|30.74|32.29|30.49|0
1631528400000|2021-09-13 10:20:00|32.29|30.49|32.24|30.44|32.34|30.54|32.19|30.39|0
1631529000000|2021-09-13 10:30:00|31.85|30.05|31.61|29.81|31.95|30.15|31.61|29.81|0
1631529300000|2021-09-13 10:35:00|31.56|29.76|31.65|29.85|31.8|30|31.42|29.62|0
1631529600000|2021-09-13 10:40:00|31.6|29.8|31.41|29.61|31.6|29.8|31.36|29.56|0
1631529900000|2021-09-13 10:45:00|31.36|29.56|31.5|29.7|31.5|29.7|31.36|29.56|0
1631530200000|2021-09-13 10:50:00|31.45|29.65|31.59|29.79|31.74|29.94|31.45|29.65|0
1631530500000|2021-09-13 10:55:00|31.64|29.84|31.64|29.84|31.64|29.84|31.54|29.74|0
1631530800000|2021-09-13 11:00:00|31.59|29.79|31.68|29.88|31.78|29.98|31.54|29.74|0
1631531100000|2021-09-13 11:05:00|31.63|29.83|31.77|29.97|31.82|30.02|31.58|29.78|0
1631531400000|2021-09-13 11:10:00|31.82|30.02|31.91|30.11|31.96|30.16|31.72|29.92|0
1631531700000|2021-09-13 11:15:00|31.86|30.06|31.95|30.15|31.95|30.15|31.62|29.82|0
1631532000000|2021-09-13 11:20:00|31.91|30.11|31.95|30.15|32.15|30.35|31.71|29.91|0
1631532300000|2021-09-13 11:25:00|32|30.2|32.09|30.29|32.09|30.29|31.95|30.15|0
1631532600000|2021-09-13 11:30:00|32.14|30.34|32.28|30.48|32.38|30.58|31.99|30.19|0
1631532900000|2021-09-13 11:35:00|32.33|30.53|32.23|30.43|32.33|30.53|32.18|30.38|0
1631533200000|2021-09-13 11:40:00|32.18|30.38|32.22|30.42|32.27|30.47|32.17|30.37|0
1631533500000|2021-09-13 11:45:00|32.17|30.37|32.17|30.37|32.22|30.42|32.12|30.32|0
1631533800000|2021-09-13 11:50:00|32.22|30.42|32.07|30.27|32.22|30.42|31.97|30.17|0
1631534100000|2021-09-13 11:55:00|32.12|30.32|31.92|30.12|32.12|30.32|31.92|30.12|0
1631534400000|2021-09-13 12:00:00|31.97|30.17|31.77|29.97|32.11|30.31|31.73|29.93|0
1631534700000|2021-09-13 12:05:00|31.72|29.92|31.67|29.87|31.72|29.92|31.58|29.78|0
1631535000000|2021-09-13 12:10:00|31.62|29.82|31.52|29.72|31.67|29.87|31.52|29.72|0
1631535300000|2021-09-13 12:15:00|31.48|29.68|31.62|29.82|31.76|29.96|31.43|29.63|0
1631535600000|2021-09-13 12:20:00|31.66|29.86|31.71|29.91|31.76|29.96|31.66|29.86|0
1631535900000|2021-09-13 12:25:00|31.76|29.96|31.56|29.76|31.85|30.05|31.56|29.76|0
1631536200000|2021-09-13 12:30:00|31.51|29.71|31.7|29.9|31.7|29.9|31.37|29.57|0
1631536500000|2021-09-13 12:35:00|31.75|29.95|31.84|30.04|31.94|30.14|31.6|29.8|0
1631536800000|2021-09-13 12:40:00|31.79|29.99|31.31|29.51|31.89|30.09|31.26|29.46|0
1631537100000|2021-09-13 12:45:00|31.4|29.6|31.02|29.22|31.4|29.6|31.02|29.22|0
1631537400000|2021-09-13 12:50:00|30.98|29.18|30.71|28.91|31.11|29.31|30.66|28.86|0
1631537700000|2021-09-13 12:55:00|30.75|28.95|30.61|28.81|30.75|28.95|30.56|28.76|0
1631538000000|2021-09-13 13:00:00|30.56|28.76|30.42|28.62|30.7|28.9|30.42|28.62|0
1631538300000|2021-09-13 13:05:00|30.44|28.64|30.23|28.43|30.47|28.67|30.18|28.38|0
1631538600000|2021-09-13 13:10:00|30.28|28.48|30.55|28.75|30.55|28.75|30.14|28.34|0
1631538900000|2021-09-13 13:15:00|30.5|28.7|30.78|28.98|31.02|29.22|30.36|28.56|0
1631539200000|2021-09-13 13:20:00|30.83|29.03|30.13|28.33|30.83|29.03|30.08|28.28|0
1631539500000|2021-09-13 13:25:00|30.17|28.37|30.08|28.28|30.26|28.46|29.89|28.09|0
1631539800000|2021-09-13 13:30:00|29.98|28.18|30.86|29.06|30.91|29.11|29.66|27.86|0
1631540100000|2021-09-13 13:35:00|30.77|28.97|31.79|29.99|31.87|30.07|29.93|28.13|0
1631540400000|2021-09-13 13:40:00|31.69|29.89|33.01|31.21|33.46|31.66|31.16|29.36|0
1631540700000|2021-09-13 13:45:00|33.11|31.31|33.47|31.67|33.81|32.01|32.37|30.57|0
1631541000000|2021-09-13 13:50:00|33.52|31.72|32.33|30.53|33.52|31.72|31.66|29.86|0
1631541300000|2021-09-13 13:55:00|32.38|30.58|33.16|31.36|33.22|31.42|32.19|30.39|0
1631541600000|2021-09-13 14:00:00|33.26|31.46|34.89|33.09|35.1|33.3|32.72|30.92|0
1631541900000|2021-09-13 14:05:00|35.2|33.4|36.22|34.42|40.22|38.42|35.15|33.35|0
1631542200000|2021-09-13 14:10:00|36.28|34.48|36.7|34.9|37.08|35.28|35.44|33.64|0
1631542500000|2021-09-13 14:15:00|36.75|34.95|36.96|35.16|37.54|35.74|36.32|34.52|0
1631542800000|2021-09-13 14:20:00|36.8|35|37.12|35.32|37.34|35.54|35.9|34.1|0
1631543100000|2021-09-13 14:25:00|37.01|35.21|36.36|34.56|37.34|35.54|36.26|34.46|0
1631543400000|2021-09-13 14:30:00|36.31|34.51|36.63|34.83|37.33|35.53|35.73|33.93|0
1631543700000|2021-09-13 14:35:00|36.9|35.1|35.24|33.44|37.11|35.31|34.87|33.07|0
1631544000000|2021-09-13 14:40:00|35.18|33.38|35.65|33.85|35.92|34.12|34.72|32.92|0
1631544300000|2021-09-13 14:45:00|35.55|33.75|34.45|32.65|35.65|33.85|33.79|31.99|0
1631544600000|2021-09-13 14:50:00|34.4|32.6|34.6|32.8|34.65|32.85|34.09|32.29|0
1631544900000|2021-09-13 14:55:00|34.55|32.75|34.6|32.8|34.7|32.9|34.14|32.34|0
1631545200000|2021-09-13 15:00:00|34.5|32.7|34.95|33.15|35.06|33.26|34.29|32.49|0
1631545500000|2021-09-13 15:05:00|34.8|33|35.05|33.25|35.21|33.41|34.28|32.48|0
1631545800000|2021-09-13 15:10:00|35.21|33.41|37.4|35.6|37.7|35.9|35.16|33.36|0
1631546100000|2021-09-13 15:15:00|37.45|35.65|37.56|35.76|38.45|36.65|37.34|35.54|0
1631546400000|2021-09-13 15:20:00|37.67|35.87|36.53|34.73|37.89|36.09|35.52|33.72|0
1631546700000|2021-09-13 15:25:00|36.37|34.57|35.82|34.02|36.85|35.05|35.61|33.81|0
1631547000000|2021-09-13 15:30:00|35.76|33.96|36.32|34.52|36.43|34.63|35.08|33.28|0
1631547300000|2021-09-13 15:35:00|36.38|34.58|36.43|34.63|37.34|35.54|36.11|34.31|0
1631547600000|2021-09-13 15:40:00|36.37|34.57|37.23|35.43|37.28|35.48|36.27|34.47|0
1631547900000|2021-09-13 15:45:00|37.28|35.48|37.49|35.69|37.55|35.75|36.1|34.3|0
1631548200000|2021-09-13 15:50:00|37.44|35.64|37.54|35.74|38.32|36.52|37.17|35.37|0
1631548500000|2021-09-13 15:55:00|37.49|35.69|37.87|36.07|38.09|36.29|37|35.2|0
1631548800000|2021-09-13 16:00:00|37.81|36.01|38.31|36.51|38.53|36.73|37.81|36.01|0
1631549100000|2021-09-13 16:05:00|38.25|36.45|38.25|36.45|38.47|36.67|37.7|35.9|0
1631549400000|2021-09-13 16:10:00|38.3|36.5|36.82|35.02|38.3|36.5|36.5|34.7|0
1631549700000|2021-09-13 16:15:00|36.88|35.08|37.25|35.45|37.58|35.78|36.66|34.86|0
1631550000000|2021-09-13 16:20:00|37.2|35.4|36.33|34.53|37.47|35.67|36.17|34.37|0
1631550300000|2021-09-13 16:25:00|36.39|34.59|36.92|35.12|36.97|35.17|36.28|34.48|0
1631550600000|2021-09-13 16:30:00|36.97|35.17|36.86|35.06|37.02|35.22|36.43|34.63|0
1631550900000|2021-09-13 16:35:00|36.8|35|36.14|34.34|36.97|35.17|35.61|33.81|0
1631551200000|2021-09-13 16:40:00|36.08|34.28|36.83|35.03|37.16|35.36|36.08|34.28|0
1631551500000|2021-09-13 16:45:00|36.89|35.09|36.56|34.76|37.1|35.3|36.29|34.49|0
1631551800000|2021-09-13 16:50:00|36.5|34.7|36.23|34.43|36.5|34.7|36.02|34.22|0
1631552100000|2021-09-13 16:55:00|36.29|34.49|35.64|33.84|36.29|34.49|35.43|33.63|0
1631552400000|2021-09-13 17:00:00|35.59|33.79|36.01|34.21|36.01|34.21|35.27|33.47|0
1631552700000|2021-09-13 17:05:00|35.9|34.1|35.58|33.78|36.01|34.21|34.96|33.16|0
1631553000000|2021-09-13 17:10:00|35.53|33.73|36|34.2|36.05|34.25|35.53|33.73|0
1631553300000|2021-09-13 17:15:00|36.05|34.25|36.37|34.57|36.64|34.84|35.95|34.15|0
1631553600000|2021-09-13 17:20:00|36.42|34.62|36.47|34.67|36.69|34.89|36.15|34.35|0
1631553900000|2021-09-13 17:25:00|36.53|34.73|37.23|35.43|37.56|35.76|36.42|34.62|0
1631554200000|2021-09-13 17:30:00|37.28|35.48|37.77|35.97|37.83|36.03|37.06|35.26|0
1631554500000|2021-09-13 17:35:00|37.72|35.92|37.71|35.91|37.77|35.97|37.33|35.53|0
1631554800000|2021-09-13 17:40:00|37.66|35.86|38.04|36.24|38.1|36.3|37.44|35.64|0
1631555100000|2021-09-13 17:45:00|38.02|36.22|37.7|35.9|38.21|36.41|37.54|35.74|0
1631555400000|2021-09-13 17:50:00|37.76|35.96|38.86|37.06|38.86|37.06|36.58|34.78|0
1631555700000|2021-09-13 17:55:00|38.81|37.01|38.58|36.78|39.03|37.23|38.52|36.72|0
1631556000000|2021-09-13 18:00:00|38.63|36.83|38.13|36.33|38.66|36.86|37.74|35.94|0
1631556300000|2021-09-13 18:05:00|38.18|36.38|38.35|36.55|38.4|36.6|37.96|36.16|0
1631556600000|2021-09-13 18:10:00|38.46|36.66|39.53|37.73|39.59|37.79|38.46|36.66|0
1631556900000|2021-09-13 18:15:00|39.47|37.67|39.18|37.38|40.04|38.24|39.12|37.32|0
1631557200000|2021-09-13 18:20:00|39.01|37.21|39.57|37.77|39.69|37.89|39.01|37.21|0
1631557500000|2021-09-13 18:25:00|39.63|37.83|39.68|37.88|39.92|38.12|39.17|37.37|0
1631557800000|2021-09-13 18:30:00|39.63|37.83|39.85|38.05|40.03|38.23|39.34|37.54|0
1631558100000|2021-09-13 18:35:00|39.91|38.11|40.19|38.39|40.37|38.57|39.85|38.05|0
1631558400000|2021-09-13 18:40:00|40.25|38.45|39.16|37.36|40.25|38.45|39.04|37.24|0
1631558700000|2021-09-13 18:45:00|39.04|37.24|38.53|36.73|39.55|37.75|38.36|36.56|0
1631559000000|2021-09-13 18:50:00|38.59|36.79|39.26|37.46|39.26|37.46|38.48|36.68|0
1631559300000|2021-09-13 18:55:00|39.37|37.57|38.63|36.83|39.37|37.57|38.58|36.78|0
1631559600000|2021-09-13 19:00:00|38.8|37|40.23|38.43|40.35|38.55|38.8|37|0
1631559900000|2021-09-13 19:05:00|40.29|38.49|39.13|37.33|40.34|38.54|38.51|36.71|0
1631560200000|2021-09-13 19:10:00|38.85|37.05|37.84|36.04|38.85|37.05|37.51|35.71|0
1631560500000|2021-09-13 19:15:00|38.01|36.21|37.51|35.71|38.28|36.48|37.18|35.38|0
1631560800000|2021-09-13 19:20:00|37.56|35.76|37.01|35.21|38.06|36.26|36.85|35.05|0
1631561100000|2021-09-13 19:25:00|37.07|35.27|36.2|34.4|37.39|35.59|36.1|34.3|0
1631561400000|2021-09-13 19:30:00|36.15|34.35|35.99|34.19|36.63|34.83|35.72|33.92|0
1631561700000|2021-09-13 19:35:00|35.93|34.13|36.25|34.45|36.41|34.61|35.93|34.13|0
1631562000000|2021-09-13 19:40:00|36.38|34.58|36.99|35.19|37.05|35.25|36.25|34.45|0
1631562300000|2021-09-13 19:45:00|36.89|35.09|37.1|35.3|37.37|35.57|36.45|34.65|0
1631562600000|2021-09-13 19:50:00|36.83|35.03|35|33.2|37.5|35.7|34.74|32.94|0
1631562900000|2021-09-13 19:55:00|35.05|33.25|34.22|32.42|35.05|33.25|34.17|32.37|0
1631563200000|2021-09-13 20:00:00|34.17|32.37|31.42|29.62|34.22|32.42|31.42|29.62|0
1631563500000|2021-09-13 20:05:00|31.37|29.57|31.67|29.87|31.77|29.97|30.87|29.07|0
1631563800000|2021-09-13 20:10:00|31.62|29.82|31.52|29.72|31.67|29.87|31.47|29.67|0
1631564100000|2021-09-13 20:15:00|31.62|29.42|31.52|29.32|31.72|29.52|31.42|29.22|0
1631564400000|2021-09-13 20:20:00|31.5|29.3|31.52|29.32|31.52|29.32|31.47|29.27|0
1631564700000|2021-09-13 20:25:00|31.51|29.31|31.42|29.22|31.51|29.31|31.37|29.17|0
1631565000000|2021-09-13 20:30:00|31.37|29.17|31.17|28.97|31.37|29.17|31.08|28.88|0
1631565300000|2021-09-13 20:35:00|31.22|29.02|31.12|28.92|31.22|29.02|31.12|28.92|0
1631565600000|2021-09-13 20:40:00|31.11|28.91|31.11|28.91|31.11|28.91|31.11|28.91|0
1631565900000|2021-09-13 20:45:00|31.07|28.87|31.11|28.91|31.11|28.91|31.06|28.86|0
1631566200000|2021-09-13 20:50:00|31.06|28.86|31.11|28.91|31.11|28.91|31.06|28.86|0
1631566500000|2021-09-13 20:55:00|31.1|28.9|31.13|28.93|31.32|29.12|31.1|28.9|0
1631566800000|2021-09-13 21:00:00|31.22|29.02|31.25|29.05|31.28|29.08|31.22|29.02|0
1631567100000|2021-09-13 21:05:00|31.27|29.07|31.25|29.05|31.27|29.07|31.24|29.04|0
1631567400000|2021-09-13 21:10:00|31.24|29.04|31.22|29.02|31.25|29.05|31.22|29.02|0
1631567700000|2021-09-13 21:15:00|31.26|29.06|31.24|29.04|31.27|29.07|31.22|29.02|0
1631568000000|2021-09-13 21:20:00|31.25|29.05|31.26|29.06|31.28|29.08|31.25|29.05|0
1631568300000|2021-09-13 21:25:00|31.25|29.05|31.26|29.06|31.27|29.07|31.23|29.03|0
1631568600000|2021-09-13 21:30:00|31.23|29.03|31.27|29.07|31.27|29.07|31.23|29.03|0
1631568900000|2021-09-13 21:35:00|31.28|29.08|31.28|29.08|31.29|29.09|31.27|29.07|0
1631569200000|2021-09-13 21:40:00|31.26|29.06|31.25|29.05|31.28|29.08|31.24|29.04|0
1631569500000|2021-09-13 21:45:00|31.24|29.04|31.23|29.03|31.24|29.04|31.18|28.98|0
1631569800000|2021-09-13 21:50:00|31.21|29.01|31.23|29.03|31.24|29.04|31.21|29.01|0
1631570100000|2021-09-13 21:55:00|31.24|29.04|31.26|29.06|31.27|29.07|31.23|29.03|0
1631570400000|2021-09-13 22:00:00|31.37|29.17|31.58|29.38|31.63|29.43|31.22|29.02|0
1631570700000|2021-09-13 22:05:00|31.53|29.33|31.58|29.38|31.63|29.43|31.53|29.33|0
1631571000000|2021-09-13 22:10:00|31.53|29.33|31.62|29.42|31.65|29.45|31.53|29.33|0
1631571300000|2021-09-13 22:15:00|31.67|29.47|31.37|29.17|31.67|29.47|31.37|29.17|0
1631571600000|2021-09-13 22:20:00|31.32|29.12|30.98|28.78|31.32|29.12|30.98|28.78|0
1631571900000|2021-09-13 22:25:00|30.94|28.74|31.03|28.83|31.08|28.88|30.93|28.73|0
1631572200000|2021-09-13 22:30:00|30.98|28.78|30.98|28.78|30.98|28.78|30.88|28.68|0
1631572500000|2021-09-13 22:35:00|31.02|28.82|30.83|28.63|31.02|28.82|30.78|28.58|0
1631572800000|2021-09-13 22:40:00|30.85|28.65|30.97|28.77|30.99|28.79|30.83|28.63|0
1631573100000|2021-09-13 22:45:00|30.92|28.72|30.87|28.67|30.92|28.72|30.82|28.62|0
1631573400000|2021-09-13 22:50:00|30.82|28.62|30.82|28.62|30.82|28.62|30.67|28.47|0
1631573700000|2021-09-13 22:55:00|30.81|28.61|30.95|28.75|31|28.8|30.81|28.61|0
1631574000000|2021-09-13 23:00:00|30.91|28.71|30.95|28.75|30.95|28.75|30.76|28.56|0
1631574300000|2021-09-13 23:05:00|31|28.8|30.99|28.79|31.09|28.89|30.9|28.7|0
1631574600000|2021-09-13 23:10:00|31.04|28.84|31.28|29.08|31.33|29.13|31.04|28.84|0
1631574900000|2021-09-13 23:15:00|31.23|29.03|31.32|29.12|31.33|29.13|31.23|29.03|0
1631575200000|2021-09-13 23:20:00|31.37|29.17|31.32|29.12|31.37|29.17|31.32|29.12|0
1631575500000|2021-09-13 23:25:00|31.27|29.07|31.17|28.97|31.27|29.07|31.12|28.92|0
1631575800000|2021-09-13 23:30:00|31.22|29.02|31.12|28.92|31.27|29.07|31.12|28.92|0
1631576100000|2021-09-13 23:35:00|31.17|28.97|31.31|29.11|31.36|29.16|31.16|28.96|0
1631576400000|2021-09-13 23:40:00|31.26|29.06|31.35|29.15|31.35|29.15|31.26|29.06|0
1631576700000|2021-09-13 23:45:00|31.3|29.1|31.2|29|31.35|29.15|31.2|29|0
1631577000000|2021-09-13 23:50:00|31.25|29.05|31.05|28.85|31.3|29.1|31.01|28.81|0
1631577300000|2021-09-13 23:55:00|31.01|28.81|31.1|28.9|31.15|28.95|31|28.8|0
1631577600000|2021-09-14 00:00:00|31.15|28.95|31.14|28.94|31.48|29.28|30.95|28.75|0
1631577900000|2021-09-14 00:05:00|31.19|28.99|31.43|29.23|31.57|29.37|31.09|28.89|0
1631578200000|2021-09-14 00:10:00|31.38|29.18|31.62|29.42|31.67|29.47|31.38|29.18|0
1631578500000|2021-09-14 00:15:00|31.67|29.47|31.52|29.32|31.76|29.56|31.52|29.32|0
1631578800000|2021-09-14 00:20:00|31.56|29.36|31.61|29.41|31.71|29.51|31.47|29.27|0
1631579100000|2021-09-14 00:25:00|31.66|29.46|31.46|29.26|31.66|29.46|31.36|29.16|0
1631579400000|2021-09-14 00:30:00|31.41|29.21|31.36|29.16|31.46|29.26|31.21|29.01|0
1631579700000|2021-09-14 00:35:00|31.31|29.11|30.97|28.77|31.31|29.11|30.92|28.72|0
1631580000000|2021-09-14 00:40:00|30.92|28.72|31.11|28.91|31.11|28.91|30.87|28.67|0
1631580300000|2021-09-14 00:45:00|31.16|28.96|31.01|28.81|31.16|28.96|31.01|28.81|0
1631580600000|2021-09-14 00:50:00|31.06|28.86|31.2|29|31.25|29.05|31.05|28.85|0
1631580900000|2021-09-14 00:55:00|31.15|28.95|31.05|28.85|31.15|28.95|31|28.8|0
1631581200000|2021-09-14 01:00:00|31|28.8|30.9|28.7|31.05|28.85|30.76|28.56|0
1631581500000|2021-09-14 01:05:00|30.95|28.75|30.99|28.79|31.09|28.89|30.85|28.65|0
1631581800000|2021-09-14 01:10:00|30.94|28.74|31.04|28.84|31.04|28.84|30.8|28.6|0
1631582100000|2021-09-14 01:15:00|30.99|28.79|30.74|28.54|31.04|28.84|30.65|28.45|0
1631582400000|2021-09-14 01:20:00|30.79|28.59|30.55|28.35|30.79|28.59|30.55|28.35|0
1631582700000|2021-09-14 01:25:00|30.5|28.3|30.4|28.2|30.5|28.3|30.36|28.16|0
1631583000000|2021-09-14 01:30:00|30.31|28.11|30.3|28.1|30.54|28.34|30.12|27.92|0
1631583300000|2021-09-14 01:35:00|30.35|28.15|30.16|27.96|30.4|28.2|30.07|27.87|0
1631583600000|2021-09-14 01:40:00|30.21|28.01|30.44|28.24|30.49|28.29|30.21|28.01|0
1631583900000|2021-09-14 01:45:00|30.46|28.26|30.58|28.38|30.62|28.42|30.34|28.14|0
1631584200000|2021-09-14 01:50:00|30.62|28.42|30.43|28.23|30.72|28.52|30.38|28.18|0
1631584500000|2021-09-14 01:55:00|30.38|28.18|30.43|28.23|30.57|28.37|30.33|28.13|0
1631584800000|2021-09-14 02:00:00|30.38|28.18|30.19|27.99|30.52|28.32|30.19|27.99|0
1631585100000|2021-09-14 02:05:00|30.23|28.03|30.18|27.98|30.37|28.17|30.14|27.94|0
1631585400000|2021-09-14 02:10:00|30.23|28.03|30.56|28.36|30.61|28.41|30.23|28.03|0
1631585700000|2021-09-14 02:15:00|30.51|28.31|30.32|28.12|30.65|28.45|30.32|28.12|0
1631586000000|2021-09-14 02:20:00|30.36|28.16|30.5|28.3|30.5|28.3|30.17|27.97|0
1631586300000|2021-09-14 02:25:00|30.45|28.25|30.83|28.63|30.93|28.73|30.41|28.21|0
1631586600000|2021-09-14 02:30:00|30.78|28.58|31.02|28.82|31.21|29.01|30.73|28.53|0
1631586900000|2021-09-14 02:35:00|30.97|28.77|30.92|28.72|31.07|28.87|30.92|28.72|0
1631587200000|2021-09-14 02:40:00|30.97|28.77|30.77|28.57|30.97|28.77|30.72|28.52|0
1631587500000|2021-09-14 02:45:00|30.82|28.62|30.81|28.61|30.86|28.66|30.72|28.52|0
1631587800000|2021-09-14 02:50:00|30.77|28.57|30.76|28.56|30.81|28.61|30.71|28.51|0
1631588100000|2021-09-14 02:55:00|30.81|28.61|31|28.8|31.05|28.85|30.71|28.51|0
1631588400000|2021-09-14 03:00:00|30.95|28.75|31.09|28.89|31.19|28.99|30.95|28.75|0
1631588700000|2021-09-14 03:05:00|31.14|28.94|30.99|28.79|31.14|28.94|30.85|28.65|0
1631589000000|2021-09-14 03:10:00|31.04|28.84|30.98|28.78|31.08|28.88|30.94|28.74|0
1631589300000|2021-09-14 03:15:00|30.94|28.74|30.93|28.73|31.08|28.88|30.89|28.69|0
1631589600000|2021-09-14 03:20:00|30.88|28.68|30.78|28.58|30.98|28.78|30.78|28.58|0
1631589900000|2021-09-14 03:25:00|30.83|28.63|30.73|28.53|30.83|28.63|30.69|28.49|0
1631590200000|2021-09-14 03:30:00|30.68|28.48|30.82|28.62|30.92|28.72|30.68|28.48|0
1631590500000|2021-09-14 03:35:00|30.78|28.58|30.63|28.43|30.78|28.58|30.58|28.38|0
1631590800000|2021-09-14 03:40:00|30.58|28.38|30.62|28.42|30.68|28.48|30.49|28.29|0
1631591100000|2021-09-14 03:45:00|30.58|28.38|30.57|28.37|30.62|28.42|30.53|28.33|0
1631591400000|2021-09-14 03:50:00|30.62|28.42|30.57|28.37|30.67|28.47|30.57|28.37|0
1631591700000|2021-09-14 03:55:00|30.62|28.42|30.52|28.32|30.62|28.42|30.42|28.22|0
1631592000000|2021-09-14 04:00:00|30.56|28.36|30.61|28.41|30.61|28.41|30.51|28.31|0
1631592300000|2021-09-14 04:05:00|30.65|28.45|30.75|28.55|30.75|28.55|30.65|28.45|0
1631592600000|2021-09-14 04:10:00|30.7|28.5|30.79|28.59|30.89|28.69|30.65|28.45|0
1631592900000|2021-09-14 04:15:00|30.74|28.54|30.74|28.54|30.79|28.59|30.74|28.54|0
1631593200000|2021-09-14 04:20:00|30.79|28.59|30.74|28.54|30.79|28.59|30.74|28.54|0
1631593500000|2021-09-14 04:25:00|30.73|28.53|30.64|28.44|30.78|28.58|30.64|28.44|0
1631593800000|2021-09-14 04:30:00|30.59|28.39|30.54|28.34|30.68|28.48|30.54|28.34|0
1631594100000|2021-09-14 04:35:00|30.49|28.29|30.48|28.28|30.54|28.34|30.39|28.19|0
1631594400000|2021-09-14 04:40:00|30.53|28.33|30.53|28.33|30.62|28.42|30.48|28.28|0
1631594700000|2021-09-14 04:45:00|30.57|28.37|30.62|28.42|30.67|28.47|30.53|28.33|0
1631595000000|2021-09-14 04:50:00|30.57|28.37|30.52|28.32|30.67|28.47|30.52|28.32|0
1631595300000|2021-09-14 04:55:00|30.57|28.37|30.56|28.36|30.57|28.37|30.47|28.27|0
1631595600000|2021-09-14 05:00:00|30.66|28.46|30.32|28.12|30.66|28.46|30.23|28.03|0
1631595900000|2021-09-14 05:05:00|30.37|28.17|30.56|28.36|30.6|28.4|30.37|28.17|0
1631596200000|2021-09-14 05:10:00|30.55|28.35|30.46|28.26|30.7|28.5|30.46|28.26|0
1631596500000|2021-09-14 05:15:00|30.5|28.3|30.74|28.54|30.74|28.54|30.41|28.21|0
1631596800000|2021-09-14 05:20:00|30.69|28.49|30.21|28.01|30.69|28.49|30.16|27.96|0
1631597100000|2021-09-14 05:25:00|30.16|27.96|30.16|27.96|30.21|28.01|30.02|27.82|0
1631597400000|2021-09-14 05:30:00|30.11|27.91|30.49|28.29|30.58|28.38|30.11|27.91|0
1631597700000|2021-09-14 05:35:00|30.44|28.24|30.29|28.09|30.44|28.24|30.29|28.09|0
1631598000000|2021-09-14 05:40:00|30.34|28.14|30.57|28.37|30.77|28.57|30.29|28.09|0
1631598300000|2021-09-14 05:45:00|30.62|28.42|30.33|28.13|30.62|28.42|30.33|28.13|0
1631598600000|2021-09-14 05:50:00|30.38|28.18|30.57|28.37|30.61|28.41|30.33|28.13|0
1631598900000|2021-09-14 05:55:00|30.61|28.41|30.66|28.46|30.66|28.46|30.52|28.32|0
1631599200000|2021-09-14 06:00:00|30.75|28.55|31.46|29.26|31.46|29.26|30.56|28.36|0
1631599500000|2021-09-14 06:05:00|31.41|29.21|31.26|29.06|31.55|29.35|31.16|28.96|0
1631599800000|2021-09-14 06:10:00|31.31|29.11|31.65|29.45|31.7|29.5|31.31|29.11|0
1631600100000|2021-09-14 06:15:00|31.69|29.49|31.35|29.15|31.69|29.49|31.25|29.05|0
1631600400000|2021-09-14 06:20:00|31.3|29.1|30.96|28.76|31.4|29.2|30.91|28.71|0
1631600700000|2021-09-14 06:25:00|31.01|28.81|31|28.8|31.2|29|30.95|28.75|0
1631601000000|2021-09-14 06:30:00|31.03|28.83|31.24|29.04|31.29|29.09|31|28.8|0
1631601300000|2021-09-14 06:35:00|31.19|28.99|31.72|29.52|31.72|29.52|31.19|28.99|0
1631601600000|2021-09-14 06:40:00|31.82|29.62|31.96|29.76|32.01|29.81|31.72|29.52|0
1631601900000|2021-09-14 06:45:00|31.91|29.71|31.76|29.56|31.91|29.71|31.57|29.37|0
1631602200000|2021-09-14 06:50:00|31.81|29.61|32|29.8|32.06|29.86|31.76|29.56|0
1631602500000|2021-09-14 06:55:00|32.05|29.85|32.4|30.2|32.4|30.2|32.05|29.85|0
1631602800000|2021-09-14 07:00:00|32.3|30.1|32.19|29.99|32.59|30.39|31.9|29.7|0
1631603100000|2021-09-14 07:05:00|32.04|30.24|31.55|29.75|32.09|30.29|31.55|29.75|0
1631603400000|2021-09-14 07:10:00|31.5|29.7|32.59|30.79|32.59|30.79|31.4|29.6|0
1631603700000|2021-09-14 07:15:00|32.61|30.81|32.13|30.33|32.84|31.04|32.13|30.33|0
1631604000000|2021-09-14 07:20:00|32.08|30.28|33.14|31.34|33.19|31.39|32.08|30.28|0
1631604300000|2021-09-14 07:25:00|33.08|31.28|32.78|30.98|33.19|31.39|32.78|30.98|0
1631604600000|2021-09-14 07:30:00|32.72|30.92|33.38|31.58|33.38|31.58|32.62|30.82|0
1631604900000|2021-09-14 07:35:00|33.33|31.53|33.07|31.27|33.38|31.58|33.07|31.27|0
1631605200000|2021-09-14 07:40:00|33.23|31.43|33.37|31.57|33.38|31.58|33.07|31.27|0
1631605500000|2021-09-14 07:45:00|33.32|31.52|32.91|31.11|33.37|31.57|32.86|31.06|0
1631605800000|2021-09-14 07:50:00|32.86|31.06|32.3|30.5|32.91|31.11|32.25|30.45|0
1631606100000|2021-09-14 07:55:00|32.28|30.48|31.85|30.05|32.35|30.55|31.8|30|0
1631606400000|2021-09-14 08:00:00|31.9|30.1|31.8|30|31.99|30.19|31.45|29.65|0
1631606700000|2021-09-14 08:05:00|31.75|29.95|31.74|29.94|31.99|30.19|31.55|29.75|0
1631607000000|2021-09-14 08:10:00|31.69|29.89|31.71|29.91|31.82|30.02|31.54|29.74|0
1631607300000|2021-09-14 08:15:00|31.74|29.94|32.33|30.53|32.38|30.58|31.69|29.89|0
1631607600000|2021-09-14 08:20:00|32.38|30.58|31.78|29.98|32.43|30.63|31.78|29.98|0
1631607900000|2021-09-14 08:25:00|31.73|29.93|31.23|29.43|31.83|30.03|31.19|29.39|0
1631608200000|2021-09-14 08:30:00|31.19|29.39|30.89|29.09|31.19|29.39|30.89|29.09|0
1631608500000|2021-09-14 08:35:00|30.84|29.04|30.46|28.66|30.84|29.04|30.36|28.56|0
1631608800000|2021-09-14 08:40:00|30.5|28.7|30.55|28.75|30.64|28.84|30.36|28.56|0
1631609100000|2021-09-14 08:45:00|30.59|28.79|30.93|29.13|30.93|29.13|30.59|28.79|0
1631609400000|2021-09-14 08:50:00|30.88|29.08|30.78|28.98|30.92|29.12|30.73|28.93|0
1631609700000|2021-09-14 08:55:00|30.73|28.93|30.77|28.97|30.77|28.97|30.54|28.74|0
1631610000000|2021-09-14 09:00:00|30.73|28.93|30.87|29.07|30.96|29.16|30.63|28.83|0
1631610300000|2021-09-14 09:05:00|30.91|29.11|30.67|28.87|30.91|29.11|30.62|28.82|0
1631610600000|2021-09-14 09:10:00|30.62|28.82|30.47|28.67|30.67|28.87|30.38|28.58|0
1631610900000|2021-09-14 09:15:00|30.5|28.7|30.47|28.67|30.66|28.86|30.38|28.58|0
1631611200000|2021-09-14 09:20:00|30.42|28.62|30.75|28.95|30.75|28.95|30.42|28.62|0
1631611500000|2021-09-14 09:25:00|30.71|28.91|30.8|29|30.8|29|30.66|28.86|0
1631611800000|2021-09-14 09:30:00|30.75|28.95|30.79|28.99|30.89|29.09|30.75|28.95|0
1631612100000|2021-09-14 09:35:00|30.89|29.09|30.93|29.13|30.98|29.18|30.84|29.04|0
1631612400000|2021-09-14 09:40:00|30.98|29.18|31.12|29.32|31.32|29.52|30.93|29.13|0
1631612700000|2021-09-14 09:45:00|31.07|29.27|31.22|29.42|31.22|29.42|31.07|29.27|0
1631613000000|2021-09-14 09:50:00|31.31|29.51|31.46|29.66|31.6|29.8|31.31|29.51|0
1631613300000|2021-09-14 09:55:00|31.51|29.71|31.55|29.75|31.55|29.75|31.45|29.65|0
1631613600000|2021-09-14 10:00:00|31.6|29.8|31.5|29.7|31.8|30|31.5|29.7|0
1631613900000|2021-09-14 10:05:00|31.45|29.65|31.39|29.59|31.49|29.69|31.3|29.5|0
1631614200000|2021-09-14 10:10:00|31.37|29.57|30.9|29.1|31.39|29.59|30.9|29.1|0
1631614500000|2021-09-14 10:15:00|30.95|29.15|30.9|29.1|31|29.2|30.76|28.96|0
1631614800000|2021-09-14 10:20:00|30.85|29.05|30.99|29.19|30.99|29.19|30.85|29.05|0
1631615100000|2021-09-14 10:25:00|30.94|29.14|30.75|28.95|30.94|29.14|30.75|28.95|0
1631615400000|2021-09-14 10:30:00|30.7|28.9|30.74|28.94|30.79|28.99|30.65|28.85|0
1631615700000|2021-09-14 10:35:00|30.69|28.89|30.74|28.94|30.79|28.99|30.69|28.89|0
1631616000000|2021-09-14 10:40:00|30.79|28.99|30.83|29.03|30.88|29.08|30.64|28.84|0
1631616300000|2021-09-14 10:45:00|30.86|29.06|31.02|29.22|31.02|29.22|30.78|28.98|0
1631616600000|2021-09-14 10:50:00|31.07|29.27|31.26|29.46|31.26|29.46|31.02|29.22|0
1631616900000|2021-09-14 10:55:00|31.21|29.41|31.11|29.31|31.36|29.56|31.06|29.26|0
1631617200000|2021-09-14 11:00:00|31.16|29.36|31.1|29.3|31.21|29.41|31.06|29.26|0
1631617500000|2021-09-14 11:05:00|31.15|29.35|31.37|29.57|31.44|29.64|31.15|29.35|0
1631617800000|2021-09-14 11:10:00|31.34|29.54|31.39|29.59|31.49|29.69|31.34|29.54|0
1631618100000|2021-09-14 11:15:00|31.44|29.64|31.38|29.58|31.49|29.69|31.29|29.49|0
1631618400000|2021-09-14 11:20:00|31.33|29.53|31.43|29.63|31.48|29.68|31.33|29.53|0
1631618700000|2021-09-14 11:25:00|31.48|29.68|31.62|29.82|31.67|29.87|31.33|29.53|0
1631619000000|2021-09-14 11:30:00|31.67|29.87|31.32|29.52|31.72|29.92|31.23|29.43|0
1631619300000|2021-09-14 11:35:00|31.27|29.47|31.47|29.67|31.47|29.67|31.23|29.43|0
1631619600000|2021-09-14 11:40:00|31.49|29.69|31.71|29.91|31.76|29.96|31.32|29.52|0
1631619900000|2021-09-14 11:45:00|31.76|29.96|32.3|30.5|32.3|30.5|31.76|29.96|0
1631620200000|2021-09-14 11:50:00|32.35|30.55|33.11|31.31|33.37|31.57|32.35|30.55|0
1631620500000|2021-09-14 11:55:00|33.06|31.26|32.8|31|33.26|31.46|32.7|30.9|0
1631620800000|2021-09-14 12:00:00|32.75|30.95|32.44|30.64|33.21|31.41|32.44|30.64|0
1631621100000|2021-09-14 12:05:00|32.49|30.69|32.69|30.89|32.84|31.04|32.44|30.64|0
1631621400000|2021-09-14 12:10:00|32.64|30.84|32.63|30.83|32.99|31.19|32.58|30.78|0
1631621700000|2021-09-14 12:15:00|32.58|30.78|32.38|30.58|32.63|30.83|32.28|30.48|0
1631622000000|2021-09-14 12:20:00|32.43|30.63|32.42|30.62|32.48|30.68|32.32|30.52|0
1631622300000|2021-09-14 12:25:00|32.37|30.57|32.27|30.47|32.52|30.72|32.22|30.42|0
1631622600000|2021-09-14 12:30:00|30.99|29.19|28.48|26.68|31.13|29.33|28.21|26.41|0
1631622900000|2021-09-14 12:35:00|28.3|26.5|28.48|26.68|28.52|26.72|27.72|25.92|0
1631623200000|2021-09-14 12:40:00|28.39|26.59|28.38|26.58|28.39|26.59|27.94|26.14|0
1631623500000|2021-09-14 12:45:00|28.29|26.49|28.33|26.53|28.42|26.62|28.06|26.26|0
1631623800000|2021-09-14 12:50:00|28.38|26.58|28.42|26.62|28.47|26.67|28.11|26.31|0
1631624100000|2021-09-14 12:55:00|28.47|26.67|28.96|27.16|29.24|27.44|28.28|26.48|0
1631624400000|2021-09-14 13:00:00|28.83|27.03|28.69|26.89|28.83|27.03|28.46|26.66|0
1631624700000|2021-09-14 13:05:00|28.73|26.93|28.86|27.06|28.91|27.11|28.59|26.79|0
1631625000000|2021-09-14 13:10:00|28.82|27.02|28.63|26.83|28.86|27.06|28.63|26.83|0
1631625300000|2021-09-14 13:15:00|28.59|26.79|28.54|26.74|28.63|26.83|28.27|26.47|0
1631625600000|2021-09-14 13:20:00|28.58|26.78|28.31|26.51|28.58|26.78|28.26|26.46|0
1631625900000|2021-09-14 13:25:00|28.35|26.55|28.39|26.59|28.57|26.77|28.17|26.37|0
1631626200000|2021-09-14 13:30:00|28.21|26.41|29.26|27.46|29.4|27.6|28.08|26.28|0
1631626500000|2021-09-14 13:35:00|29.21|27.41|29.42|27.62|29.44|27.64|28.43|26.63|0
1631626800000|2021-09-14 13:40:00|29.44|27.64|29.49|27.69|29.86|28.06|29.07|27.27|0
1631627100000|2021-09-14 13:45:00|29.44|27.64|30.24|28.44|30.24|28.44|29.44|27.64|0
1631627400000|2021-09-14 13:50:00|30.29|28.49|31.6|29.8|31.65|29.85|29.95|28.15|0
1631627700000|2021-09-14 13:55:00|31.55|29.75|32.34|30.54|32.44|30.64|31.3|29.5|0
1631628000000|2021-09-14 14:00:00|32.49|30.69|33.75|31.95|34.75|32.95|30.85|29.05|0
1631628300000|2021-09-14 14:05:00|33.8|32|33.13|31.33|33.91|32.11|32.93|31.13|0
1631628600000|2021-09-14 14:10:00|33.23|31.43|34.16|32.36|34.22|32.42|33.23|31.43|0
1631628900000|2021-09-14 14:15:00|34.21|32.41|33.64|31.84|34.48|32.68|33.28|31.48|0
1631629200000|2021-09-14 14:20:00|33.58|31.78|33.67|31.87|33.67|31.87|32.79|30.99|0
1631629500000|2021-09-14 14:25:00|33.51|31.71|32.73|30.93|34.19|32.39|32.73|30.93|0
1631629800000|2021-09-14 14:30:00|32.78|30.98|33.24|31.44|33.55|31.75|32.63|30.83|0
1631630100000|2021-09-14 14:35:00|33.19|31.39|34.77|32.97|34.87|33.07|32.93|31.13|0
1631630400000|2021-09-14 14:40:00|34.82|33.02|34.6|32.8|35.04|33.24|34.18|32.38|0
1631630700000|2021-09-14 14:45:00|34.65|32.85|34.54|32.74|34.81|33.01|33.96|32.16|0
1631631000000|2021-09-14 14:50:00|34.49|32.69|34.43|32.63|35.13|33.33|34.17|32.37|0
1631631300000|2021-09-14 14:55:00|34.49|32.69|34.59|32.79|35.35|33.55|34.32|32.52|0
1631631600000|2021-09-14 15:00:00|34.53|32.73|34.16|32.36|34.53|32.73|33.84|32.04|0
1631631900000|2021-09-14 15:05:00|34.21|32.41|32.83|31.03|34.26|32.46|32.83|31.03|0
1631632200000|2021-09-14 15:10:00|32.78|30.98|32.57|30.77|32.99|31.19|32.27|30.47|0
1631632500000|2021-09-14 15:15:00|32.52|30.72|33.14|31.34|33.14|31.34|32.36|30.56|0
1631632800000|2021-09-14 15:20:00|33.08|31.28|32.36|30.56|33.08|31.28|32.31|30.51|0
1631633100000|2021-09-14 15:25:00|32.41|30.61|32.25|30.45|32.61|30.81|32.15|30.35|0
1631633400000|2021-09-14 15:30:00|32.3|30.5|32.4|30.6|32.56|30.76|31.95|30.15|0
1631633700000|2021-09-14 15:35:00|32.35|30.55|31.99|30.19|32.66|30.86|31.89|30.09|0
1631634000000|2021-09-14 15:40:00|31.89|30.09|31.73|29.93|31.99|30.19|31.21|29.41|0
1631634300000|2021-09-14 15:45:00|31.78|29.98|31.78|29.98|32.24|30.44|31.68|29.88|0
1631634600000|2021-09-14 15:50:00|31.83|30.03|32.64|30.84|32.69|30.89|31.78|29.98|0
1631634900000|2021-09-14 15:55:00|32.59|30.79|31.57|29.77|32.64|30.84|31.57|29.77|0
1631635200000|2021-09-14 16:00:00|31.52|29.72|31.12|29.32|31.72|29.92|31.07|29.27|0
1631635500000|2021-09-14 16:05:00|31.07|29.27|31.26|29.46|31.42|29.62|31.07|29.27|0
1631635800000|2021-09-14 16:10:00|31.31|29.51|31.36|29.56|31.66|29.86|31.31|29.51|0
1631636100000|2021-09-14 16:15:00|31.31|29.51|31.7|29.9|31.75|29.95|31.31|29.51|0
1631636400000|2021-09-14 16:20:00|31.75|29.95|31.95|30.15|31.95|30.15|31.6|29.8|0
1631636700000|2021-09-14 16:25:00|31.9|30.1|31.85|30.05|32|30.2|31.7|29.9|0
1631637000000|2021-09-14 16:30:00|31.9|30.1|32.15|30.35|32.4|30.6|31.85|30.05|0
1631637300000|2021-09-14 16:35:00|32.09|30.29|32.6|30.8|32.6|30.8|31.94|30.14|0
1631637600000|2021-09-14 16:40:00|32.55|30.75|33.38|31.58|33.48|31.68|32.55|30.75|0
1631637900000|2021-09-14 16:45:00|33.32|31.52|33.48|31.68|33.59|31.79|33.11|31.31|0
1631638200000|2021-09-14 16:50:00|33.53|31.73|33.47|31.67|33.68|31.88|33.37|31.57|0
1631638500000|2021-09-14 16:55:00|33.52|31.72|33.94|32.14|34.05|32.25|33.47|31.67|0
1631638800000|2021-09-14 17:00:00|34|32.2|34.15|32.35|34.21|32.41|33.36|31.56|0
1631639100000|2021-09-14 17:05:00|34.21|32.41|35.4|33.6|35.45|33.65|34.1|32.3|0
1631639400000|2021-09-14 17:10:00|35.29|33.49|36.03|34.23|36.03|34.23|34.12|32.32|0
1631639700000|2021-09-14 17:15:00|36.09|34.29|35.53|33.73|36.3|34.5|35.47|33.67|0
1631640000000|2021-09-14 17:20:00|35.47|33.67|35.25|33.45|35.47|33.67|35.09|33.29|0
1631640300000|2021-09-14 17:25:00|35.31|33.51|35.03|33.23|35.36|33.56|34.98|33.18|0
1631640600000|2021-09-14 17:30:00|35.09|33.29|35.68|33.88|35.96|34.16|35.03|33.23|0
1631640900000|2021-09-14 17:35:00|35.73|33.93|35.08|33.28|36.01|34.21|34.97|33.17|0
1631641200000|2021-09-14 17:40:00|35.02|33.22|34.56|32.76|35.29|33.49|34.56|32.76|0
1631641500000|2021-09-14 17:45:00|34.54|32.74|34.17|32.37|34.85|33.05|34.07|32.27|0
1631641800000|2021-09-14 17:50:00|34.12|32.32|33.8|32|34.28|32.48|33.59|31.79|0
1631642100000|2021-09-14 17:55:00|33.74|31.94|34|32.2|34.11|32.31|33.59|31.79|0
1631642400000|2021-09-14 18:00:00|34.06|32.26|34.32|32.52|34.43|32.63|34|32.2|0
1631642700000|2021-09-14 18:05:00|34.27|32.47|34.69|32.89|34.75|32.95|33.79|31.99|0
1631643000000|2021-09-14 18:10:00|34.74|32.94|34.9|33.1|35.01|33.21|34.58|32.78|0
1631643300000|2021-09-14 18:15:00|34.96|33.16|35.77|33.97|35.77|33.97|34.96|33.16|0
1631643600000|2021-09-14 18:20:00|35.72|33.92|36.74|34.94|37.02|35.22|35.72|33.92|0
1631643900000|2021-09-14 18:25:00|36.8|35|36.96|35.16|37.36|35.56|36.68|34.88|0
1631644200000|2021-09-14 18:30:00|37.02|35.22|37.81|36.01|37.81|36.01|37.02|35.22|0
1631644500000|2021-09-14 18:35:00|37.75|35.95|37.69|35.89|38.21|36.41|37.41|35.61|0
1631644800000|2021-09-14 18:40:00|37.63|35.83|37.17|35.37|37.63|35.83|37.06|35.26|0
1631645100000|2021-09-14 18:45:00|37.23|35.43|38.2|36.4|38.31|36.51|37.23|35.43|0
1631645400000|2021-09-14 18:50:00|38.14|36.34|37.51|35.71|38.72|36.92|37.51|35.71|0
1631645700000|2021-09-14 18:55:00|37.45|35.65|36.65|34.85|37.68|35.88|36.54|34.74|0
1631646000000|2021-09-14 19:00:00|36.71|34.91|36.93|35.13|37.22|35.42|36.65|34.85|0
1631646300000|2021-09-14 19:05:00|37.04|35.24|36.98|35.18|37.1|35.3|36.31|34.51|0
1631646600000|2021-09-14 19:10:00|37.04|35.24|37.43|35.63|37.49|35.69|36.7|34.9|0
1631646900000|2021-09-14 19:15:00|37.37|35.57|38|36.2|38.17|36.37|37.26|35.46|0
1631647200000|2021-09-14 19:20:00|37.94|36.14|37.76|35.96|38.23|36.43|36.91|35.11|0
1631647500000|2021-09-14 19:25:00|37.79|35.99|38.16|36.36|38.28|36.48|37.53|35.73|0
1631647800000|2021-09-14 19:30:00|38.22|36.42|37.87|36.07|38.51|36.71|37.7|35.9|0
1631648100000|2021-09-14 19:35:00|37.98|36.18|37.75|35.95|38.5|36.7|37.75|35.95|0
1631648400000|2021-09-14 19:40:00|38.04|36.24|37.63|35.83|38.21|36.41|37.23|35.43|0
1631648700000|2021-09-14 19:45:00|37.52|35.72|38.32|36.52|38.43|36.63|36.72|34.92|0
1631649000000|2021-09-14 19:50:00|38.43|36.63|36.77|34.97|38.49|36.69|36.27|34.47|0
1631649300000|2021-09-14 19:55:00|36.88|35.08|36.32|34.52|37.28|35.48|36.32|34.52|0
1631649600000|2021-09-14 20:00:00|36.21|34.41|35.28|33.48|36.71|34.91|35.28|33.48|0
1631649900000|2021-09-14 20:05:00|35.17|33.37|34.35|32.55|35.33|33.53|34.35|32.55|0
1631650200000|2021-09-14 20:10:00|34.3|32.5|34.29|32.49|34.4|32.6|34.18|32.38|0
1631650500000|2021-09-14 20:15:00|34.55|32.35|34.49|32.29|34.55|32.35|34.49|32.29|0
1631650800000|2021-09-14 20:20:00|34.46|32.26|34.48|32.28|34.54|32.34|34.38|32.18|0
1631651100000|2021-09-14 20:25:00|34.54|32.34|34.53|32.33|34.54|32.34|34.48|32.28|0
1631651700000|2021-09-14 20:35:00|34.52|32.32|34.52|32.32|34.52|32.32|34.52|32.32|0
1631652300000|2021-09-14 20:45:00|34.63|32.43|34.51|32.31|34.63|32.43|34.51|32.31|0
1631652600000|2021-09-14 20:50:00|34.57|32.37|34.51|32.31|34.57|32.37|34.51|32.31|0
1631652900000|2021-09-14 20:55:00|34.56|32.36|34.59|32.39|34.64|32.44|34.51|32.31|0
1631653200000|2021-09-14 21:00:00|34.57|32.37|34.62|32.42|34.62|32.42|34.55|32.35|0
1631653500000|2021-09-14 21:05:00|34.61|32.41|34.58|32.38|34.61|32.41|34.58|32.38|0
1631654100000|2021-09-14 21:15:00|34.57|32.37|34.5|32.3|34.57|32.37|34.5|32.3|0
1631654400000|2021-09-14 21:20:00|34.52|32.32|34.46|32.26|34.52|32.32|34.46|32.26|0
1631654700000|2021-09-14 21:25:00|34.47|32.27|34.48|32.28|34.49|32.29|34.46|32.26|0
1631655000000|2021-09-14 21:30:00|34.51|32.31|34.56|32.36|34.57|32.37|34.5|32.3|0
1631655300000|2021-09-14 21:35:00|34.52|32.32|34.7|32.5|34.7|32.5|34.52|32.32|0
1631655600000|2021-09-14 21:40:00|34.71|32.51|34.75|32.55|34.82|32.62|34.7|32.5|0
1631655900000|2021-09-14 21:45:00|34.76|32.56|34.76|32.56|34.79|32.59|34.75|32.55|0
1631656200000|2021-09-14 21:50:00|34.75|32.55|34.75|32.55|34.79|32.59|34.73|32.53|0
1631656500000|2021-09-14 21:55:00|34.73|32.53|34.69|32.49|34.74|32.54|34.69|32.49|0
1631656800000|2021-09-14 22:00:00|34.54|32.34|34.29|32.09|34.54|32.34|34.08|31.88|0
1631657100000|2021-09-14 22:05:00|34.23|32.03|34.39|32.19|34.56|32.36|34.23|32.03|0
1631657400000|2021-09-14 22:10:00|34.34|32.14|34.17|31.97|34.34|32.14|34.1|31.9|0
1631657700000|2021-09-14 22:15:00|34.12|31.92|34.11|31.91|34.17|31.97|34.01|31.81|0
1631658000000|2021-09-14 22:20:00|34.06|31.86|34.16|31.96|34.27|32.07|34.06|31.86|0
1631658300000|2021-09-14 22:25:00|34.22|32.02|34.37|32.17|34.38|32.18|34.22|32.02|0
1631658600000|2021-09-14 22:30:00|34.32|32.12|34.72|32.52|34.75|32.55|34.27|32.07|0
1631658900000|2021-09-14 22:35:00|34.69|32.49|34.63|32.43|34.69|32.49|34.63|32.43|0
1631659200000|2021-09-14 22:40:00|34.69|32.49|34.52|32.32|34.69|32.49|34.47|32.27|0
1631659500000|2021-09-14 22:45:00|34.58|32.38|34.57|32.37|34.58|32.38|34.47|32.27|0
1631659800000|2021-09-14 22:50:00|34.6|32.4|34.3|32.1|34.63|32.43|34.3|32.1|0
1631660100000|2021-09-14 22:55:00|34.24|32.04|34.24|32.04|34.24|32.04|34.19|31.99|0
1631660400000|2021-09-14 23:00:00|34.19|31.99|34.32|32.12|34.4|32.2|34.13|31.93|0
1631660700000|2021-09-14 23:05:00|34.29|32.09|34.18|31.98|34.29|32.09|34.12|31.92|0
1631661000000|2021-09-14 23:10:00|34.23|32.03|34.23|32.03|34.34|32.14|34.17|31.97|0
1631661300000|2021-09-14 23:15:00|34.17|31.97|34.33|32.13|34.33|32.13|34.17|31.97|0
1631661600000|2021-09-14 23:20:00|34.38|32.18|34.22|32.02|34.38|32.18|34.22|32.02|0
1631661900000|2021-09-14 23:25:00|34.27|32.07|34.21|32.01|34.27|32.07|34.21|32.01|0
1631662200000|2021-09-14 23:30:00|34.16|31.96|34.21|32.01|34.32|32.12|34.16|31.96|0
1631662500000|2021-09-14 23:35:00|34.16|31.96|33.67|31.47|34.16|31.96|33.62|31.42|0
1631662800000|2021-09-14 23:40:00|33.72|31.52|33.77|31.57|33.78|31.58|33.62|31.42|0
1631663100000|2021-09-14 23:45:00|33.72|31.52|33.88|31.68|33.98|31.78|33.72|31.52|0
1631663400000|2021-09-14 23:50:00|33.82|31.62|33.82|31.62|33.88|31.68|33.71|31.51|0
1631663700000|2021-09-14 23:55:00|33.79|31.59|33.55|31.35|33.87|31.67|33.55|31.35|0
1631664000000|2021-09-15 00:00:00|33.6|31.4|33.6|31.4|33.65|31.45|33.18|30.98|0
1631664300000|2021-09-15 00:05:00|33.65|31.45|33.49|31.29|33.7|31.5|33.33|31.13|0
1631664600000|2021-09-15 00:10:00|33.43|31.23|33.27|31.07|33.43|31.23|33.12|30.92|0
1631664900000|2021-09-15 00:15:00|33.22|31.02|33.01|30.81|33.27|31.07|32.85|30.65|0
1631665200000|2021-09-15 00:20:00|33.06|30.86|33.32|31.12|33.37|31.17|33.01|30.81|0
1631665500000|2021-09-15 00:25:00|33.26|31.06|33.05|30.85|33.26|31.06|33|30.8|0
1631665800000|2021-09-15 00:30:00|33|30.8|33.26|31.06|33.26|31.06|32.89|30.69|0
1631666100000|2021-09-15 00:35:00|33.31|31.11|33.3|31.1|33.62|31.42|33.25|31.05|0
1631666400000|2021-09-15 00:40:00|33.25|31.05|33.62|31.42|33.72|31.52|33.2|31|0
1631666700000|2021-09-15 00:45:00|33.67|31.47|33.56|31.36|33.67|31.47|33.46|31.26|0
1631667000000|2021-09-15 00:50:00|33.51|31.31|33.5|31.3|33.56|31.36|33.35|31.15|0
1631667300000|2021-09-15 00:55:00|33.55|31.35|33.82|31.62|33.98|31.78|33.55|31.35|0
1631667600000|2021-09-15 01:00:00|33.76|31.56|33.44|31.24|33.81|31.61|33.28|31.08|0
1631667900000|2021-09-15 01:05:00|33.39|31.19|33.33|31.13|33.65|31.45|33.23|31.03|0
1631668200000|2021-09-15 01:10:00|33.28|31.08|33.48|31.28|33.59|31.39|33.28|31.08|0
1631668500000|2021-09-15 01:15:00|33.43|31.23|33.43|31.23|33.69|31.49|33.27|31.07|0
1631668800000|2021-09-15 01:20:00|33.32|31.12|33.85|31.65|33.85|31.65|33.32|31.12|0
1631669100000|2021-09-15 01:25:00|33.9|31.7|33.63|31.43|33.9|31.7|33.58|31.38|0
1631669400000|2021-09-15 01:30:00|33.58|31.38|33.57|31.37|33.79|31.59|33.42|31.22|0
1631669700000|2021-09-15 01:35:00|33.63|31.43|33.73|31.53|33.94|31.74|33.57|31.37|0
1631670000000|2021-09-15 01:40:00|33.78|31.58|34.2|32|34.23|32.03|33.73|31.53|0
1631670300000|2021-09-15 01:45:00|34.26|32.06|34.36|32.16|34.58|32.38|34.15|31.95|0
1631670600000|2021-09-15 01:50:00|34.31|32.11|34.68|32.48|34.68|32.48|34.25|32.05|0
1631670900000|2021-09-15 01:55:00|34.63|32.43|34.51|32.31|34.73|32.53|34.46|32.26|0
1631671200000|2021-09-15 02:00:00|34.68|32.48|35.33|33.13|35.5|33.3|34.57|32.37|0
1631671500000|2021-09-15 02:05:00|35.38|33.18|35.21|33.01|35.55|33.35|35.16|32.96|0
1631671800000|2021-09-15 02:10:00|35.16|32.96|35.05|32.85|35.21|33.01|34.99|32.79|0
1631672100000|2021-09-15 02:15:00|34.99|32.79|34.39|32.19|34.99|32.79|34.39|32.19|0
1631672400000|2021-09-15 02:20:00|34.33|32.13|34.17|31.97|34.33|32.13|34.06|31.86|0
1631672700000|2021-09-15 02:25:00|34.22|32.02|34.22|32.02|34.27|32.07|33.98|31.78|0
1631673000000|2021-09-15 02:30:00|34.16|31.96|34.11|31.91|34.21|32.01|33.79|31.59|0
1631673300000|2021-09-15 02:35:00|34.16|31.96|34.53|32.33|34.53|32.33|34.11|31.91|0
1631673600000|2021-09-15 02:40:00|34.48|32.28|34.47|32.27|34.69|32.49|34.42|32.22|0
1631673900000|2021-09-15 02:45:00|34.53|32.33|34.31|32.11|34.53|32.33|34.25|32.05|0
1631674200000|2021-09-15 02:50:00|34.25|32.05|34.3|32.1|34.52|32.32|34.2|32|0
1631674500000|2021-09-15 02:55:00|34.36|32.16|34.3|32.1|34.46|32.26|34.14|31.94|0
1631674800000|2021-09-15 03:00:00|34.25|32.05|34.08|31.88|34.3|32.1|33.87|31.67|0
1631675100000|2021-09-15 03:05:00|34.03|31.83|34.08|31.88|34.13|31.93|33.97|31.77|0
1631675400000|2021-09-15 03:10:00|34.02|31.82|34.18|31.98|34.23|32.03|33.97|31.77|0
1631675700000|2021-09-15 03:15:00|34.23|32.03|34.17|31.97|34.34|32.14|34.12|31.92|0
1631676000000|2021-09-15 03:20:00|34.23|32.03|34.17|31.97|34.33|32.13|34.12|31.92|0
1631676300000|2021-09-15 03:25:00|34.12|31.92|33.79|31.59|34.17|31.97|33.79|31.59|0
1631676600000|2021-09-15 03:30:00|33.84|31.64|33.63|31.43|33.84|31.64|33.42|31.22|0
1631676900000|2021-09-15 03:35:00|33.68|31.48|33.78|31.58|33.79|31.59|33.68|31.48|0
1631677200000|2021-09-15 03:40:00|33.84|31.64|33.83|31.63|33.99|31.79|33.78|31.58|0
1631677500000|2021-09-15 03:45:00|33.72|31.52|33.61|31.41|33.72|31.52|33.56|31.36|0
1631677800000|2021-09-15 03:50:00|33.67|31.47|33.4|31.2|33.83|31.63|33.4|31.2|0
1631678100000|2021-09-15 03:55:00|33.45|31.25|33.5|31.3|33.55|31.35|33.29|31.09|0
1631678400000|2021-09-15 04:00:00|33.55|31.35|32.87|30.67|33.55|31.35|32.87|30.67|0
1631678700000|2021-09-15 04:05:00|32.92|30.72|32.91|30.71|32.92|30.72|32.71|30.51|0
1631679000000|2021-09-15 04:10:00|32.86|30.66|32.75|30.55|32.91|30.71|32.75|30.55|0
1631679300000|2021-09-15 04:15:00|32.81|30.61|32.85|30.65|32.91|30.71|32.75|30.55|0
1631679600000|2021-09-15 04:20:00|32.8|30.6|32.9|30.7|32.9|30.7|32.8|30.6|0
1631679900000|2021-09-15 04:25:00|32.85|30.65|33.05|30.85|33.11|30.91|32.85|30.65|0
1631680200000|2021-09-15 04:30:00|32.95|30.75|33.1|30.9|33.16|30.96|32.95|30.75|0
1631680500000|2021-09-15 04:35:00|33.15|30.95|33.04|30.84|33.15|30.95|32.99|30.79|0
1631680800000|2021-09-15 04:40:00|33.1|30.9|32.94|30.74|33.1|30.9|32.94|30.74|0
1631681100000|2021-09-15 04:45:00|32.99|30.79|32.72|30.52|32.99|30.79|32.62|30.42|0
1631681400000|2021-09-15 04:50:00|32.78|30.58|32.72|30.52|32.78|30.58|32.57|30.37|0
1631681700000|2021-09-15 04:55:00|32.67|30.47|32.61|30.41|32.72|30.52|32.61|30.41|0
1631682000000|2021-09-15 05:00:00|32.56|30.36|32.76|30.56|32.82|30.62|32.56|30.36|0
1631682300000|2021-09-15 05:05:00|32.87|30.67|33.07|30.87|33.12|30.92|32.63|30.43|0
1631682600000|2021-09-15 05:10:00|33.02|30.82|33.12|30.92|33.33|31.13|33.02|30.82|0
1631682900000|2021-09-15 05:15:00|33.07|30.87|33.64|31.44|33.75|31.55|33.07|30.87|0
1631683200000|2021-09-15 05:20:00|33.59|31.39|33.16|30.96|33.59|31.39|33.03|30.83|0
1631683500000|2021-09-15 05:25:00|33.22|31.02|33.53|31.33|33.53|31.33|33.21|31.01|0
1631683800000|2021-09-15 05:30:00|33.42|31.22|33.74|31.54|33.95|31.75|33.32|31.12|0
1631684100000|2021-09-15 05:35:00|33.79|31.59|33.78|31.58|33.79|31.59|33.31|31.11|0
1631684400000|2021-09-15 05:40:00|33.73|31.53|33.67|31.47|33.73|31.53|33.46|31.26|0
1631684700000|2021-09-15 05:45:00|33.73|31.53|33.88|31.68|34.15|31.95|33.62|31.42|0
1631685000000|2021-09-15 05:50:00|33.78|31.58|33.61|31.41|33.93|31.73|33.61|31.41|0
1631685300000|2021-09-15 05:55:00|33.67|31.47|33.82|31.62|33.82|31.62|33.56|31.36|0
1631685600000|2021-09-15 06:00:00|33.93|31.73|34.24|32.04|34.51|32.31|33.82|31.62|0
1631685900000|2021-09-15 06:05:00|34.35|32.15|34.45|32.25|34.45|32.25|34.08|31.88|0
1631686200000|2021-09-15 06:10:00|34.51|32.31|34.18|31.98|34.62|32.42|34.18|31.98|0
1631686500000|2021-09-15 06:15:00|34.23|32.03|34.5|32.3|34.72|32.52|34.23|32.03|0
1631686800000|2021-09-15 06:20:00|34.53|32.33|34.17|31.97|34.55|32.35|34.07|31.87|0
1631687100000|2021-09-15 06:25:00|34.12|31.92|34.33|32.13|34.33|32.13|33.95|31.75|0
1631687400000|2021-09-15 06:30:00|34.38|32.18|34.32|32.12|34.44|32.24|34.06|31.86|0
1631687700000|2021-09-15 06:35:00|34.38|32.18|34.27|32.07|34.7|32.5|34.27|32.07|0
1631688000000|2021-09-15 06:40:00|34.16|31.96|33.62|31.42|34.16|31.96|33.57|31.37|0
1631688300000|2021-09-15 06:45:00|33.6|31.4|33.62|31.42|33.73|31.53|33.41|31.21|0
1631688600000|2021-09-15 06:50:00|33.56|31.36|33.56|31.36|33.62|31.42|33.35|31.15|0
1631688900000|2021-09-15 06:55:00|33.51|31.31|33.56|31.36|33.61|31.41|33.24|31.04|0
1631689200000|2021-09-15 07:00:00|33.5|31.3|33.5|31.3|33.55|31.35|32.97|30.77|0
1631689500000|2021-09-15 07:05:00|33.3|31.5|33.56|31.76|33.56|31.76|33.09|31.29|0
1631689800000|2021-09-15 07:10:00|33.59|31.79|33.79|31.99|33.93|32.13|33.45|31.65|0
1631690100000|2021-09-15 07:15:00|33.77|31.97|33.02|31.22|33.82|32.02|32.97|31.17|0
1631690400000|2021-09-15 07:20:00|32.97|31.17|33.47|31.67|33.55|31.75|32.86|31.06|0
1631690700000|2021-09-15 07:25:00|33.49|31.69|33.33|31.53|33.76|31.96|33.22|31.42|0
1631691000000|2021-09-15 07:30:00|33.38|31.58|33.11|31.31|33.49|31.69|33.11|31.31|0
1631691300000|2021-09-15 07:35:00|33.17|31.37|33.27|31.47|33.48|31.68|33.11|31.31|0
1631691600000|2021-09-15 07:40:00|33.32|31.52|33.47|31.67|33.58|31.78|33.32|31.52|0
1631691900000|2021-09-15 07:45:00|33.53|31.73|33.47|31.67|33.58|31.78|33.26|31.46|0
1631692200000|2021-09-15 07:50:00|33.52|31.72|33.41|31.61|33.58|31.78|33.26|31.46|0
1631692500000|2021-09-15 07:55:00|33.47|31.67|33.36|31.56|33.62|31.82|33.36|31.56|0
1631692800000|2021-09-15 08:00:00|33.3|31.5|32.85|31.05|33.36|31.56|32.77|30.97|0
1631693100000|2021-09-15 08:05:00|32.88|31.08|32.98|31.18|33.03|31.23|32.77|30.97|0
1631693400000|2021-09-15 08:10:00|32.93|31.13|33.03|31.23|33.03|31.23|32.92|31.12|0
1631693700000|2021-09-15 08:15:00|33.08|31.28|32.76|30.96|33.08|31.28|32.66|30.86|0
1631694000000|2021-09-15 08:20:00|32.71|30.91|32.86|31.06|32.86|31.06|32.66|30.86|0
1631694300000|2021-09-15 08:25:00|32.91|31.11|32.44|30.64|32.96|31.16|32.39|30.59|0
1631694600000|2021-09-15 08:30:00|32.39|30.59|32.28|30.48|32.39|30.59|32.13|30.33|0
1631694900000|2021-09-15 08:35:00|32.23|30.43|32.12|30.32|32.28|30.48|32.07|30.27|0
1631695200000|2021-09-15 08:40:00|32.18|30.38|32.12|30.32|32.18|30.38|32.02|30.22|0
1631695500000|2021-09-15 08:45:00|32.15|30.35|32.27|30.47|32.27|30.47|32.12|30.32|0
1631695800000|2021-09-15 08:50:00|32.32|30.52|32.37|30.57|32.42|30.62|32.32|30.52|0
1631696100000|2021-09-15 08:55:00|32.42|30.62|32.47|30.67|32.52|30.72|32.37|30.57|0
1631696400000|2021-09-15 09:00:00|32.42|30.62|32.31|30.51|32.47|30.67|32.31|30.51|0
1631696700000|2021-09-15 09:05:00|32.36|30.56|32.3|30.5|32.36|30.56|32.25|30.45|0
1631697000000|2021-09-15 09:10:00|32.35|30.55|32.35|30.55|32.35|30.55|32.25|30.45|0
1631697300000|2021-09-15 09:15:00|32.3|30.5|32.09|30.29|32.3|30.5|32.04|30.24|0
1631697600000|2021-09-15 09:20:00|32.14|30.34|32.34|30.54|32.34|30.54|32.14|30.34|0
1631697900000|2021-09-15 09:25:00|32.29|30.49|32.44|30.64|32.55|30.75|32.29|30.49|0
1631698200000|2021-09-15 09:30:00|32.49|30.69|32.18|30.38|32.7|30.9|32.18|30.38|0
1631698500000|2021-09-15 09:35:00|32.23|30.43|32.33|30.53|32.38|30.58|32.23|30.43|0
1631698800000|2021-09-15 09:40:00|32.38|30.58|32.38|30.58|32.38|30.58|32.33|30.53|0
1631699100000|2021-09-15 09:45:00|32.32|30.52|32.22|30.42|32.37|30.57|32.17|30.37|0
1631699400000|2021-09-15 09:50:00|32.17|30.37|31.62|29.82|32.17|30.37|31.42|29.62|0
1631699700000|2021-09-15 09:55:00|31.57|29.77|31.46|29.66|31.57|29.77|31.44|29.64|0
1631700000000|2021-09-15 10:00:00|31.41|29.61|31.46|29.66|31.56|29.76|31.41|29.61|0
1631700300000|2021-09-15 10:05:00|31.41|29.61|31.45|29.65|31.45|29.65|31.3|29.5|0
1631700600000|2021-09-15 10:10:00|31.5|29.7|31.8|30|31.8|30|31.5|29.7|0
1631700900000|2021-09-15 10:15:00|31.75|29.95|31.9|30.1|31.9|30.1|31.6|29.8|0
1631701200000|2021-09-15 10:20:00|31.95|30.15|31.85|30.05|32|30.2|31.8|30|0
1631701500000|2021-09-15 10:25:00|31.82|30.02|31.69|29.89|31.85|30.05|31.64|29.84|0
1631701800000|2021-09-15 10:30:00|31.74|29.94|31.89|30.09|31.94|30.14|31.64|29.84|0
1631702100000|2021-09-15 10:35:00|31.84|30.04|31.94|30.14|31.99|30.19|31.84|30.04|0
1631702400000|2021-09-15 10:40:00|31.99|30.19|32.19|30.39|32.29|30.49|31.99|30.19|0
1631702700000|2021-09-15 10:45:00|32.24|30.44|32.6|30.8|32.71|30.91|32.19|30.39|0
1631703000000|2021-09-15 10:50:00|32.65|30.85|32.55|30.75|32.71|30.91|32.44|30.64|0
1631703300000|2021-09-15 10:55:00|32.6|30.8|32.7|30.9|33.07|31.27|32.6|30.8|0
1631703600000|2021-09-15 11:00:00|32.65|30.85|32.75|30.95|33.17|31.37|32.54|30.74|0
1631703900000|2021-09-15 11:05:00|32.8|31|32.64|30.84|32.85|31.05|32.59|30.79|0
1631704200000|2021-09-15 11:10:00|32.58|30.78|33.27|31.47|33.37|31.57|32.58|30.78|0
1631704500000|2021-09-15 11:15:00|33.32|31.52|33|31.2|33.37|31.57|32.94|31.14|0
1631704800000|2021-09-15 11:20:00|32.94|31.14|32.99|31.19|33.31|31.51|32.89|31.09|0
1631705100000|2021-09-15 11:25:00|32.94|31.14|33.36|31.56|33.47|31.67|32.83|31.03|0
1631705400000|2021-09-15 11:30:00|33.31|31.51|34.05|32.25|34.05|32.25|33.31|31.51|0
1631705700000|2021-09-15 11:35:00|33.99|32.19|34.15|32.35|34.32|32.52|33.94|32.14|0
1631706000000|2021-09-15 11:40:00|34.1|32.3|33.5|31.7|34.1|32.3|33.5|31.7|0
1631706300000|2021-09-15 11:45:00|33.45|31.65|33.55|31.75|33.55|31.75|33.34|31.54|0
1631706600000|2021-09-15 11:50:00|33.5|31.7|33.5|31.7|33.82|32.02|33.34|31.54|0
1631706900000|2021-09-15 11:55:00|33.55|31.75|33.54|31.74|33.65|31.85|33.44|31.64|0
1631707200000|2021-09-15 12:00:00|33.44|31.64|33.54|31.74|33.65|31.85|33.44|31.64|0
1631707500000|2021-09-15 12:05:00|33.49|31.69|33.75|31.95|33.91|32.11|33.49|31.69|0
1631707800000|2021-09-15 12:10:00|33.7|31.9|33.85|32.05|33.91|32.11|33.69|31.89|0
1631708100000|2021-09-15 12:15:00|33.91|32.11|33.63|31.83|33.91|32.11|33.47|31.67|0
1631708400000|2021-09-15 12:20:00|33.58|31.78|34.44|32.64|34.44|32.64|33.52|31.72|0
1631708700000|2021-09-15 12:25:00|34.33|32.53|34.71|32.91|35.15|33.35|34.33|32.53|0
1631709000000|2021-09-15 12:30:00|34.76|32.96|33.89|32.09|34.79|32.99|33.3|31.5|0
1631709300000|2021-09-15 12:35:00|33.78|31.98|33.56|31.76|33.78|31.98|33.35|31.55|0
1631709600000|2021-09-15 12:40:00|33.54|31.74|33.13|31.33|33.67|31.87|33.08|31.28|0
1631709900000|2021-09-15 12:45:00|33.19|31.39|33.23|31.43|33.45|31.65|33.03|31.23|0
1631710200000|2021-09-15 12:50:00|33.29|31.49|32.97|31.17|33.29|31.49|32.86|31.06|0
1631710500000|2021-09-15 12:55:00|33.02|31.22|33.01|31.21|33.23|31.43|32.91|31.11|0
1631710800000|2021-09-15 13:00:00|33.07|31.27|32.7|30.9|33.12|31.32|32.59|30.79|0
1631711100000|2021-09-15 13:05:00|32.64|30.84|32.95|31.15|33.17|31.37|32.64|30.84|0
1631711400000|2021-09-15 13:10:00|32.9|31.1|32.74|30.94|33.06|31.26|32.74|30.94|0
1631711700000|2021-09-15 13:15:00|32.79|30.99|33.37|31.57|33.37|31.57|32.53|30.73|0
1631712000000|2021-09-15 13:20:00|33.31|31.51|33.36|31.56|33.63|31.83|32.99|31.19|0
1631712300000|2021-09-15 13:25:00|33.31|31.51|33.25|31.45|33.63|31.83|33.09|31.29|0
1631712600000|2021-09-15 13:30:00|33.23|31.43|34.83|33.03|35.11|33.31|32.41|30.61|0
1631712900000|2021-09-15 13:35:00|34.72|32.92|35.99|34.19|36.16|34.36|34.72|32.92|0
1631713200000|2021-09-15 13:40:00|36.1|34.3|35.26|33.46|36.33|34.53|35.26|33.46|0
1631713500000|2021-09-15 13:45:00|35.21|33.41|32.27|30.47|35.21|33.41|32.27|30.47|0
1631713800000|2021-09-15 13:50:00|32.17|30.37|33.15|31.35|33.73|31.93|32.17|30.37|0
1631714100000|2021-09-15 13:55:00|33.26|31.46|32.81|31.01|33.36|31.56|32.4|30.6|0
1631714400000|2021-09-15 14:00:00|32.62|30.82|32.1|30.3|33.14|31.34|31.9|30.1|0
1631714700000|2021-09-15 14:05:00|32.16|30.36|33.24|31.44|33.3|31.5|32.1|30.3|0
1631715000000|2021-09-15 14:10:00|33.14|31.34|34.3|32.5|34.9|33.1|32.93|31.13|0
1631715300000|2021-09-15 14:15:00|34.41|32.61|33.44|31.64|35.23|33.43|33.44|31.64|0
1631715600000|2021-09-15 14:20:00|33.55|31.75|33.81|32.01|34.19|32.39|33.18|31.38|0
1631715900000|2021-09-15 14:25:00|33.87|32.07|34.02|32.22|34.18|32.38|33.44|31.64|0
1631716200000|2021-09-15 14:30:00|34.08|32.28|33.06|31.26|34.35|32.55|32.75|30.95|0
1631716500000|2021-09-15 14:35:00|33.11|31.31|32.95|31.15|33.11|31.31|32.49|30.69|0
1631716800000|2021-09-15 14:40:00|33.11|31.31|34.17|32.37|34.55|32.75|32.9|31.1|0
1631717100000|2021-09-15 14:45:00|34.12|32.32|33.26|31.46|34.28|32.48|33.21|31.41|0
1631717400000|2021-09-15 14:50:00|33.31|31.51|34|32.2|34|32.2|32.94|31.14|0
1631717700000|2021-09-15 14:55:00|33.89|32.09|32.88|31.08|34.11|32.31|32.83|31.03|0
1631718000000|2021-09-15 15:00:00|32.73|30.93|32.52|30.72|33.41|31.61|32.52|30.72|0
1631718300000|2021-09-15 15:05:00|32.67|30.87|32.25|30.45|32.67|30.87|31.99|30.19|0
1631718600000|2021-09-15 15:10:00|32.3|30.5|32.5|30.7|32.5|30.7|32.04|30.24|0
1631718900000|2021-09-15 15:15:00|32.45|30.65|32.34|30.54|32.5|30.7|32.04|30.24|0
1631719200000|2021-09-15 15:20:00|32.29|30.49|31.72|29.92|32.34|30.54|31.62|29.82|0
1631719500000|2021-09-15 15:25:00|31.78|29.98|31.87|30.07|31.92|30.12|31.37|29.57|0
1631719800000|2021-09-15 15:30:00|31.82|30.02|32.23|30.43|32.7|30.9|31.82|30.02|0
1631720100000|2021-09-15 15:35:00|32.36|30.56|31.97|30.17|32.54|30.74|31.87|30.07|0
1631720400000|2021-09-15 15:40:00|31.92|30.12|32.07|30.27|32.22|30.42|31.86|30.06|0
1631720700000|2021-09-15 15:45:00|32.12|30.32|32.58|30.78|32.84|31.04|32.12|30.32|0
1631721000000|2021-09-15 15:50:00|32.63|30.83|32.42|30.62|32.73|30.93|32.37|30.57|0
1631721300000|2021-09-15 15:55:00|32.47|30.67|31.64|29.84|32.52|30.72|31.64|29.84|0
1631721600000|2021-09-15 16:00:00|31.69|29.89|32.05|30.25|32.36|30.56|31.69|29.89|0
1631721900000|2021-09-15 16:05:00|32.1|30.3|31.89|30.09|32.36|30.56|31.69|29.89|0
1631722200000|2021-09-15 16:10:00|31.84|30.04|31.94|30.14|31.99|30.19|31.58|29.78|0
1631722500000|2021-09-15 16:15:00|31.89|30.09|31.47|29.67|31.89|30.09|31.37|29.57|0
1631722800000|2021-09-15 16:20:00|31.52|29.72|30.87|29.07|31.58|29.78|30.82|29.02|0
1631723100000|2021-09-15 16:25:00|30.82|29.02|30.57|28.77|30.87|29.07|30.13|28.33|0
1631723400000|2021-09-15 16:30:00|30.47|28.67|30.02|28.22|30.47|28.67|29.97|28.17|0
1631723700000|2021-09-15 16:35:00|29.97|28.17|29.63|27.83|30.02|28.22|29.63|27.83|0
1631724000000|2021-09-15 16:40:00|29.58|27.78|28.49|26.69|29.61|27.81|28.26|26.46|0
1631724300000|2021-09-15 16:45:00|28.54|26.74|28.86|27.06|29.05|27.25|28.44|26.64|0
1631724600000|2021-09-15 16:50:00|28.81|27.01|28.9|27.1|29.05|27.25|28.77|26.97|0
1631724900000|2021-09-15 16:55:00|28.86|27.06|28.57|26.77|28.86|27.06|28.39|26.59|0
1631725200000|2021-09-15 17:00:00|28.52|26.72|28.01|26.21|28.57|26.77|27.96|26.16|0
1631725500000|2021-09-15 17:05:00|28.03|26.23|28.51|26.71|28.52|26.72|27.73|25.93|0
1631725800000|2021-09-15 17:10:00|28.47|26.67|28.03|26.23|28.47|26.67|27.91|26.11|0
1631726100000|2021-09-15 17:15:00|27.91|26.11|27.95|26.15|28.05|26.25|27.82|26.02|0
1631726400000|2021-09-15 17:20:00|27.91|26.11|27.67|25.87|27.91|26.11|27.63|25.83|0
1631726700000|2021-09-15 17:25:00|27.63|25.83|27.62|25.82|27.78|25.98|27.49|25.69|0
1631727000000|2021-09-15 17:30:00|27.67|25.87|27.12|25.32|27.67|25.87|27.08|25.28|0
1631727300000|2021-09-15 17:35:00|27.26|25.46|27.52|25.72|27.57|25.77|27.21|25.41|0
1631727600000|2021-09-15 17:40:00|27.57|25.77|27.25|25.45|27.61|25.81|27.21|25.41|0
1631727900000|2021-09-15 17:45:00|27.27|25.47|26.98|25.18|27.29|25.49|26.71|24.91|0
1631728200000|2021-09-15 17:50:00|27.02|25.22|27.07|25.27|30.43|28.63|26.8|25|0
1631728500000|2021-09-15 17:55:00|27.02|25.22|27.7|25.9|27.7|25.9|27.02|25.22|0
1631728800000|2021-09-15 18:00:00|27.6|25.8|27.78|25.98|28.01|26.21|27.47|25.67|0
1631729100000|2021-09-15 18:05:00|27.74|25.94|27.28|25.48|27.83|26.03|27.28|25.48|0
1631729400000|2021-09-15 18:10:00|27.33|25.53|27.77|25.97|27.77|25.97|27.24|25.44|0
1631729700000|2021-09-15 18:15:00|27.73|25.93|28.05|26.25|28.09|26.29|27.41|25.61|0
1631730000000|2021-09-15 18:20:00|27.95|26.15|28|26.2|28.13|26.33|27.77|25.97|0
1631730300000|2021-09-15 18:25:00|27.9|26.1|27.81|26.01|27.9|26.1|27.49|25.69|0
1631730600000|2021-09-15 18:30:00|27.76|25.96|27.58|25.78|27.9|26.1|27.53|25.73|0
1631730900000|2021-09-15 18:35:00|27.55|25.75|27.48|25.68|27.58|25.78|27.17|25.37|0
1631731200000|2021-09-15 18:40:00|27.53|25.73|27.75|25.95|27.84|26.04|27.21|25.41|0
1631731500000|2021-09-15 18:45:00|27.7|25.9|27.43|25.63|27.75|25.95|27.34|25.54|0
1631731800000|2021-09-15 18:50:00|27.38|25.58|27.7|25.9|27.88|26.08|27.29|25.49|0
1631732100000|2021-09-15 18:55:00|27.65|25.85|27.88|26.08|27.92|26.12|27.6|25.8|0
1631732400000|2021-09-15 19:00:00|27.83|26.03|27.37|25.57|28.01|26.21|27.33|25.53|0
1631732700000|2021-09-15 19:05:00|27.33|25.53|27.23|25.43|27.55|25.75|27.23|25.43|0
1631733000000|2021-09-15 19:10:00|27.19|25.39|26.78|24.98|27.32|25.52|26.78|24.98|0
1631733300000|2021-09-15 19:15:00|26.74|24.94|26.29|24.49|26.87|25.07|26.29|24.49|0
1631733600000|2021-09-15 19:20:00|26.34|24.54|26.69|24.89|27|25.2|26.34|24.54|0
1631733900000|2021-09-15 19:25:00|26.64|24.84|26.68|24.88|26.86|25.06|26.51|24.71|0
1631734200000|2021-09-15 19:30:00|26.64|24.84|26.5|24.7|26.9|25.1|26.29|24.49|0
1631734500000|2021-09-15 19:35:00|26.46|24.66|25.98|24.18|26.55|24.75|25.89|24.09|0
1631734800000|2021-09-15 19:40:00|26.02|24.22|25.93|24.13|26.28|24.48|25.93|24.13|0
1631735100000|2021-09-15 19:45:00|25.97|24.17|26.31|24.51|26.36|24.56|25.84|24.04|0
1631735400000|2021-09-15 19:50:00|26.27|24.47|26.88|25.08|26.88|25.08|26.14|24.34|0
1631735700000|2021-09-15 19:55:00|26.84|25.04|26.75|24.95|27.15|25.35|26.75|24.95|0
1631736000000|2021-09-15 20:00:00|26.66|24.86|26.7|24.9|27.1|25.3|26.66|24.86|0
1631736300000|2021-09-15 20:05:00|26.74|24.94|26.65|24.85|26.77|24.97|26.61|24.81|0
1631736600000|2021-09-15 20:10:00|26.69|24.89|26.56|24.76|26.74|24.94|26.51|24.71|0
1631736900000|2021-09-15 20:15:00|26.8|24.6|26.89|24.69|26.93|24.73|26.76|24.56|0
1631737200000|2021-09-15 20:20:00|26.84|24.64|26.79|24.59|26.89|24.69|26.75|24.55|0
1631737500000|2021-09-15 20:25:00|26.75|24.55|26.61|24.41|26.75|24.55|26.61|24.41|0
1631737800000|2021-09-15 20:30:00|26.64|24.44|26.65|24.45|26.7|24.5|26.61|24.41|0
1631738100000|2021-09-15 20:35:00|26.61|24.41|26.34|24.14|26.65|24.45|26.3|24.1|0
1631738400000|2021-09-15 20:40:00|26.3|24.1|26.12|23.92|26.3|24.1|26.12|23.92|0
1631738700000|2021-09-15 20:45:00|26.08|23.88|26.03|23.83|26.17|23.97|26.03|23.83|0
1631739000000|2021-09-15 20:50:00|26.08|23.88|26.16|23.96|26.16|23.96|26.08|23.88|0
1631739300000|2021-09-15 20:55:00|26.2|24|26.22|24.02|26.22|24.02|26.18|23.98|0
1631739600000|2021-09-15 21:00:00|26.2|24|26.17|23.97|26.26|24.06|26.17|23.97|0
1631739900000|2021-09-15 21:05:00|26.21|24.01|26.22|24.02|26.27|24.07|26.21|24.01|0
1631740200000|2021-09-15 21:10:00|26.21|24.01|26.25|24.05|26.29|24.09|26.21|24.01|0
1631740500000|2021-09-15 21:15:00|26.27|24.07|26.39|24.19|26.39|24.19|26.27|24.07|0
1631740800000|2021-09-15 21:20:00|26.32|24.12|26.38|24.18|26.43|24.23|26.31|24.11|0
1631741100000|2021-09-15 21:25:00|26.4|24.2|26.4|24.2|26.43|24.23|26.38|24.18|0
1631741400000|2021-09-15 21:30:00|26.39|24.19|26.35|24.15|26.39|24.19|26.35|24.15|0
1631741700000|2021-09-15 21:35:00|26.33|24.13|26.32|24.12|26.33|24.13|26.3|24.1|0
1631742000000|2021-09-15 21:40:00|26.31|24.11|26.31|24.11|26.34|24.14|26.3|24.1|0
1631742300000|2021-09-15 21:45:00|26.33|24.13|26.3|24.1|26.33|24.13|26.3|24.1|0
1631742600000|2021-09-15 21:50:00|26.28|24.08|26.29|24.09|26.31|24.11|26.25|24.05|0
1631742900000|2021-09-15 21:55:00|26.27|24.07|26.28|24.08|26.28|24.08|26.26|24.06|0
1631743200000|2021-09-15 22:00:00|26.13|23.93|26.23|24.03|26.37|24.17|26.13|23.93|0
1631743500000|2021-09-15 22:05:00|26.19|23.99|26.23|24.03|26.23|24.03|26.14|23.94|0
1631743800000|2021-09-15 22:10:00|26.19|23.99|26.05|23.85|26.19|23.99|26.05|23.85|0
1631744100000|2021-09-15 22:15:00|26.01|23.81|26.09|23.89|26.09|23.89|26.01|23.81|0
1631744400000|2021-09-15 22:20:00|26.05|23.85|26.09|23.89|26.13|23.93|26.05|23.85|0
1631744700000|2021-09-15 22:25:00|26.13|23.93|26.08|23.88|26.13|23.93|26.08|23.88|0
1631745000000|2021-09-15 22:30:00|26.04|23.84|26.12|23.92|26.12|23.92|26.04|23.84|0
1631745300000|2021-09-15 22:35:00|26.25|24.05|26.16|23.96|26.25|24.05|26.16|23.96|0
1631745600000|2021-09-15 22:40:00|26.19|23.99|26.12|23.92|26.21|24.01|26.12|23.92|0
1631745900000|2021-09-15 22:45:00|26.07|23.87|26.07|23.87|26.12|23.92|25.96|23.76|0
1631746200000|2021-09-15 22:50:00|26.11|23.91|26.11|23.91|26.15|23.95|26.07|23.87|0
1631746500000|2021-09-15 22:55:00|26.06|23.86|26.06|23.86|26.06|23.86|26.02|23.82|0
1631746800000|2021-09-15 23:00:00|26.1|23.9|26.27|24.07|26.36|24.16|26.1|23.9|0
1631747100000|2021-09-15 23:05:00|26.32|24.12|26.4|24.2|26.45|24.25|26.27|24.07|0
1631747400000|2021-09-15 23:10:00|26.36|24.16|26.48|24.28|26.48|24.28|26.36|24.16|0
1631747700000|2021-09-15 23:15:00|26.39|24.19|26.31|24.11|26.44|24.24|26.31|24.11|0
1631748000000|2021-09-15 23:20:00|26.3|24.1|26.39|24.19|26.39|24.19|26.26|24.06|0
1631748300000|2021-09-15 23:25:00|26.43|24.23|26.43|24.23|26.43|24.23|26.34|24.14|0
1631748600000|2021-09-15 23:30:00|26.38|24.18|26.47|24.27|26.47|24.27|26.38|24.18|0
1631748900000|2021-09-15 23:35:00|26.51|24.31|26.33|24.13|26.51|24.31|26.33|24.13|0
1631749200000|2021-09-15 23:40:00|26.38|24.18|26.2|24|26.42|24.22|26.16|23.96|0
1631749500000|2021-09-15 23:45:00|26.16|23.96|26.22|24.02|26.26|24.06|26.11|23.91|0
1631749800000|2021-09-15 23:50:00|26.19|23.99|26.28|24.08|26.28|24.08|26.15|23.95|0
1631750100000|2021-09-15 23:55:00|26.32|24.12|26.23|24.03|26.36|24.16|26.14|23.94|0
1631750400000|2021-09-16 00:00:00|26.27|24.07|26.36|24.16|26.62|24.42|26.23|24.03|0
1631750700000|2021-09-16 00:05:00|26.31|24.11|26.35|24.15|26.57|24.37|26.27|24.07|0
1631751000000|2021-09-16 00:10:00|26.4|24.2|26.48|24.28|26.53|24.33|26.39|24.19|0
1631751300000|2021-09-16 00:15:00|26.52|24.32|26.52|24.32|26.61|24.41|26.48|24.28|0
1631751600000|2021-09-16 00:20:00|26.56|24.36|26.56|24.36|26.61|24.41|26.47|24.27|0
1631751900000|2021-09-16 00:25:00|26.6|24.4|26.42|24.22|26.6|24.4|26.34|24.14|0
1631752200000|2021-09-16 00:30:00|26.38|24.18|26.42|24.22|26.47|24.27|26.29|24.09|0
1631752500000|2021-09-16 00:35:00|26.4|24.2|26.29|24.09|26.42|24.22|26.29|24.09|0
1631752800000|2021-09-16 00:40:00|26.24|24.04|26.28|24.08|26.46|24.26|26.2|24|0
1631753100000|2021-09-16 00:45:00|26.32|24.12|26.19|23.99|26.32|24.12|26.15|23.95|0
1631753400000|2021-09-16 00:50:00|26.15|23.95|26.23|24.03|26.32|24.12|26.14|23.94|0
1631753700000|2021-09-16 00:55:00|26.19|23.99|26.31|24.11|26.31|24.11|26.19|23.99|0
1631754000000|2021-09-16 01:00:00|26.36|24.16|26.4|24.2|26.46|24.26|26.31|24.11|0
1631754300000|2021-09-16 01:05:00|26.35|24.15|26.04|23.84|26.35|24.15|26|23.8|0
1631754600000|2021-09-16 01:10:00|26.09|23.89|25.95|23.75|26.13|23.93|25.91|23.71|0
1631754900000|2021-09-16 01:15:00|25.93|23.73|25.91|23.71|26.13|23.93|25.91|23.71|0
1631755200000|2021-09-16 01:20:00|25.82|23.62|26.21|24.01|26.34|24.14|25.74|23.54|0
1631755500000|2021-09-16 01:25:00|26.23|24.03|26.29|24.09|26.34|24.14|26.16|23.96|0
1631755800000|2021-09-16 01:30:00|26.2|24|26.75|24.55|26.77|24.57|26.2|24|0
1631756100000|2021-09-16 01:35:00|26.72|24.52|26.41|24.21|26.72|24.52|26.37|24.17|0
1631756400000|2021-09-16 01:40:00|26.46|24.26|26.54|24.34|26.54|24.34|26.28|24.08|0
1631756700000|2021-09-16 01:45:00|26.58|24.38|26.76|24.56|26.76|24.56|26.54|24.34|0
1631757000000|2021-09-16 01:50:00|26.8|24.6|26.75|24.55|26.8|24.6|26.66|24.46|0
1631757300000|2021-09-16 01:55:00|26.8|24.6|26.97|24.77|27.01|24.81|26.75|24.55|0
1631757600000|2021-09-16 02:00:00|27.01|24.81|27.01|24.81|27.19|24.99|27.01|24.81|0
1631757900000|2021-09-16 02:05:00|27.05|24.85|26.83|24.63|27.05|24.85|26.83|24.63|0
1631758200000|2021-09-16 02:10:00|26.87|24.67|27.05|24.85|27.05|24.85|26.78|24.58|0
1631758500000|2021-09-16 02:15:00|27.09|24.89|27.04|24.84|27.27|25.07|26.95|24.75|0
1631758800000|2021-09-16 02:20:00|27|24.8|26.73|24.53|27.04|24.84|26.73|24.53|0
1631759100000|2021-09-16 02:25:00|26.77|24.57|26.86|24.66|27.04|24.84|26.72|24.52|0
1631759400000|2021-09-16 02:30:00|26.81|24.61|26.59|24.39|26.9|24.7|26.54|24.34|0
1631759700000|2021-09-16 02:35:00|26.54|24.34|26.63|24.43|26.72|24.52|26.54|24.34|0
1631760000000|2021-09-16 02:40:00|26.58|24.38|26.65|24.45|26.67|24.47|26.54|24.34|0
1631760300000|2021-09-16 02:45:00|26.67|24.47|26.58|24.38|26.67|24.47|26.49|24.29|0
1631760600000|2021-09-16 02:50:00|26.57|24.37|26.53|24.33|26.62|24.42|26.48|24.28|0
1631760900000|2021-09-16 02:55:00|26.57|24.37|26.66|24.46|26.83|24.63|26.48|24.28|0
1631761200000|2021-09-16 03:00:00|26.61|24.41|26.65|24.45|26.83|24.63|26.57|24.37|0
1631761500000|2021-09-16 03:05:00|26.7|24.5|26.52|24.32|26.7|24.5|26.41|24.21|0
1631761800000|2021-09-16 03:10:00|26.56|24.36|26.69|24.49|26.69|24.49|26.56|24.36|0
1631762100000|2021-09-16 03:15:00|26.73|24.53|26.68|24.48|26.73|24.53|26.6|24.4|0
1631762400000|2021-09-16 03:20:00|26.66|24.46|26.77|24.57|26.9|24.7|26.64|24.44|0
1631762700000|2021-09-16 03:25:00|26.81|24.61|26.94|24.74|26.94|24.74|26.72|24.52|0
1631763000000|2021-09-16 03:30:00|26.9|24.7|27.03|24.83|27.12|24.92|26.83|24.63|0
1631763300000|2021-09-16 03:35:00|26.98|24.78|27.2|25|27.2|25|26.98|24.78|0
1631763600000|2021-09-16 03:40:00|27.25|25.05|27.2|25|27.29|25.09|27.06|24.86|0
1631763900000|2021-09-16 03:45:00|27.18|24.98|27.24|25.04|27.33|25.13|27.1|24.9|0
1631764200000|2021-09-16 03:50:00|27.22|25.02|27.28|25.08|27.33|25.13|27.19|24.99|0
1631764500000|2021-09-16 03:55:00|27.32|25.12|27.41|25.21|27.41|25.21|27.28|25.08|0
1631764800000|2021-09-16 04:00:00|27.36|25.16|27.14|24.94|27.36|25.16|27.05|24.85|0
1631765100000|2021-09-16 04:05:00|27.18|24.98|27.27|25.07|27.36|25.16|27.13|24.93|0
1631765400000|2021-09-16 04:10:00|27.29|25.09|27.35|25.15|27.35|25.15|27.26|25.06|0
1631765700000|2021-09-16 04:15:00|27.4|25.2|27.39|25.19|27.44|25.24|27.35|25.15|0
1631766000000|2021-09-16 04:20:00|27.44|25.24|27.3|25.1|27.44|25.24|27.3|25.1|0
1631766300000|2021-09-16 04:25:00|27.25|25.05|27.43|25.23|27.43|25.23|27.25|25.05|0
1631766600000|2021-09-16 04:30:00|27.48|25.28|27.2|25|27.48|25.28|27.16|24.96|0
1631766900000|2021-09-16 04:35:00|27.18|24.98|27.15|24.95|27.2|25|27.06|24.86|0
1631767200000|2021-09-16 04:40:00|27.11|24.91|27.1|24.9|27.15|24.95|27.1|24.9|0
1631767500000|2021-09-16 04:45:00|27.06|24.86|26.97|24.77|27.06|24.86|26.92|24.72|0
1631767800000|2021-09-16 04:50:00|27.01|24.81|27.05|24.85|27.14|24.94|27.01|24.81|0
1631768100000|2021-09-16 04:55:00|27.09|24.89|27.14|24.94|27.18|24.98|27.05|24.85|0
1631768400000|2021-09-16 05:00:00|27.18|24.98|27|24.8|27.22|25.02|26.91|24.71|0
1631768700000|2021-09-16 05:05:00|27.04|24.84|26.99|24.79|27.04|24.84|26.77|24.57|0
1631769000000|2021-09-16 05:10:00|26.95|24.75|27.08|24.88|27.17|24.97|26.95|24.75|0
1631769300000|2021-09-16 05:15:00|27.03|24.83|27.12|24.92|27.17|24.97|27.03|24.83|0
1631769600000|2021-09-16 05:20:00|27.16|24.96|27.12|24.92|27.34|25.14|27.07|24.87|0
1631769900000|2021-09-16 05:25:00|27.16|24.96|27.11|24.91|27.16|24.96|27.07|24.87|0
1631770200000|2021-09-16 05:30:00|27.16|24.96|27.42|25.22|27.42|25.22|27.11|24.91|0
1631770500000|2021-09-16 05:35:00|27.38|25.18|27.65|25.45|27.65|25.45|27.38|25.18|0
1631770800000|2021-09-16 05:40:00|27.6|25.4|27.41|25.21|27.6|25.4|27.32|25.12|0
1631771100000|2021-09-16 05:45:00|27.37|25.17|27.19|24.99|27.41|25.21|27.14|24.94|0
1631771400000|2021-09-16 05:50:00|27.23|25.03|27.09|24.89|27.27|25.07|27.09|24.89|0
1631771700000|2021-09-16 05:55:00|27.11|24.91|27.09|24.89|27.14|24.94|26.95|24.75|0
1631772000000|2021-09-16 06:00:00|27.16|24.96|26.91|24.71|27.18|24.98|26.82|24.62|0
1631772300000|2021-09-16 06:05:00|26.9|24.7|26.68|24.48|26.95|24.75|26.55|24.35|0
1631772600000|2021-09-16 06:10:00|26.64|24.44|26.81|24.61|26.81|24.61|26.55|24.35|0
1631772900000|2021-09-16 06:15:00|26.76|24.56|26.76|24.56|26.85|24.65|26.63|24.43|0
1631773200000|2021-09-16 06:20:00|26.74|24.54|26.76|24.56|26.85|24.65|26.71|24.51|0
1631773500000|2021-09-16 06:25:00|26.8|24.6|26.77|24.57|26.89|24.69|26.75|24.55|0
1631773800000|2021-09-16 06:30:00|26.8|24.6|27.06|24.86|27.15|24.95|26.8|24.6|0
1631774100000|2021-09-16 06:35:00|27.01|24.81|27.06|24.86|27.1|24.9|26.93|24.73|0
1631774400000|2021-09-16 06:40:00|27.1|24.9|27.14|24.94|27.14|24.94|27.01|24.81|0
1631774700000|2021-09-16 06:45:00|27.19|24.99|27.36|25.16|27.45|25.25|27.14|24.94|0
1631775000000|2021-09-16 06:50:00|27.41|25.21|27.16|24.96|27.41|25.21|27.13|24.93|0
1631775300000|2021-09-16 06:55:00|27.18|24.98|27.13|24.93|27.22|25.02|27|24.8|0
1631775600000|2021-09-16 07:00:00|27.22|25.02|26.86|24.66|27.26|25.06|26.77|24.57|0
1631775900000|2021-09-16 07:05:00|26.57|24.77|26.68|24.88|26.75|24.95|26.48|24.68|0
1631776200000|2021-09-16 07:10:00|26.7|24.9|26.47|24.67|26.96|25.16|26.43|24.63|0
1631776500000|2021-09-16 07:15:00|26.43|24.63|26.12|24.32|26.56|24.76|26.12|24.32|0
1631776800000|2021-09-16 07:20:00|26.07|24.27|25.85|24.05|26.2|24.4|25.85|24.05|0
1631777100000|2021-09-16 07:25:00|25.89|24.09|25.74|23.94|26.02|24.22|25.63|23.83|0
1631777400000|2021-09-16 07:30:00|25.7|23.9|26.08|24.28|26.13|24.33|25.7|23.9|0
1631777700000|2021-09-16 07:35:00|26.11|24.31|26.17|24.37|26.17|24.37|25.78|23.98|0
1631778000000|2021-09-16 07:40:00|26.26|24.46|26.03|24.23|26.26|24.46|25.82|24.02|0
1631778300000|2021-09-16 07:45:00|26.08|24.28|26.29|24.49|26.34|24.54|25.92|24.12|0
1631778600000|2021-09-16 07:50:00|26.25|24.45|26.33|24.53|26.33|24.53|26.16|24.36|0
1631778900000|2021-09-16 07:55:00|26.29|24.49|25.85|24.05|26.33|24.53|25.76|23.96|0
1631779200000|2021-09-16 08:00:00|25.89|24.09|25.8|24|26.19|24.39|25.75|23.95|0
1631779500000|2021-09-16 08:05:00|25.75|23.95|25.71|23.91|25.84|24.04|25.62|23.82|0
1631779800000|2021-09-16 08:10:00|25.66|23.86|25.83|24.03|25.83|24.03|25.66|23.86|0
1631780100000|2021-09-16 08:15:00|25.88|24.08|25.79|23.99|26.14|24.34|25.7|23.9|0
1631780400000|2021-09-16 08:20:00|25.83|24.03|26.13|24.33|26.13|24.33|25.7|23.9|0
1631780700000|2021-09-16 08:25:00|26.18|24.38|26|24.2|26.18|24.38|25.95|24.15|0
1631781000000|2021-09-16 08:30:00|25.95|24.15|26.08|24.28|26.08|24.28|25.82|24.02|0
1631781300000|2021-09-16 08:35:00|26.04|24.24|26.12|24.32|26.34|24.54|26.04|24.24|0
1631781600000|2021-09-16 08:40:00|26.16|24.36|25.92|24.12|26.16|24.36|25.9|24.1|0
1631781900000|2021-09-16 08:45:00|25.94|24.14|26.16|24.36|26.2|24.4|25.72|23.92|0
1631782200000|2021-09-16 08:50:00|26.2|24.4|25.35|23.55|26.42|24.62|25.35|23.55|0
1631782500000|2021-09-16 08:55:00|25.39|23.59|26.85|25.05|26.94|25.14|25.39|23.59|0
1631782800000|2021-09-16 09:00:00|26.9|25.1|26.76|24.96|26.94|25.14|26.71|24.91|0
1631783100000|2021-09-16 09:05:00|26.8|25|26.8|25|26.98|25.18|26.8|25|0
1631783400000|2021-09-16 09:10:00|26.89|25.09|26.88|25.08|26.93|25.13|26.75|24.95|0
1631783700000|2021-09-16 09:15:00|26.84|25.04|26.86|25.06|27.06|25.26|26.84|25.04|0
1631784000000|2021-09-16 09:20:00|26.88|25.08|26.88|25.08|27.06|25.26|26.83|25.03|0
1631784300000|2021-09-16 09:25:00|26.87|25.07|26.87|25.07|26.96|25.16|26.81|25.01|0
1631784600000|2021-09-16 09:30:00|26.92|25.12|27.05|25.25|27.18|25.38|26.91|25.11|0
1631784900000|2021-09-16 09:35:00|27|25.2|27.18|25.38|27.23|25.43|27|25.2|0
1631785200000|2021-09-16 09:40:00|27.13|25.33|27.22|25.42|27.27|25.47|27.13|25.33|0
1631785500000|2021-09-16 09:45:00|27.26|25.46|27.62|25.82|27.85|26.05|27.22|25.42|0
1631785800000|2021-09-16 09:50:00|27.58|25.78|27.57|25.77|27.58|25.78|27.48|25.68|0
1631786100000|2021-09-16 09:55:00|27.62|25.82|27.52|25.72|27.67|25.87|27.48|25.68|0
1631786400000|2021-09-16 10:00:00|27.57|25.77|27.43|25.63|27.62|25.82|27.38|25.58|0
1631786700000|2021-09-16 10:05:00|27.38|25.58|27.29|25.49|27.38|25.58|27.2|25.4|0
1631787000000|2021-09-16 10:10:00|27.33|25.53|27.38|25.58|27.47|25.67|27.33|25.53|0
1631787300000|2021-09-16 10:15:00|27.42|25.62|27.24|25.44|27.42|25.62|27.24|25.44|0
1631787600000|2021-09-16 10:20:00|27.28|25.48|27.32|25.52|27.33|25.53|27.23|25.43|0
1631787900000|2021-09-16 10:25:00|27.3|25.5|27.5|25.7|27.5|25.7|27.28|25.48|0
1631788200000|2021-09-16 10:30:00|27.45|25.65|27.5|25.7|27.59|25.79|27.36|25.56|0
1631788500000|2021-09-16 10:35:00|27.45|25.65|27.54|25.74|27.54|25.74|27.36|25.56|0
1631788800000|2021-09-16 10:40:00|27.58|25.78|27.49|25.69|27.67|25.87|27.44|25.64|0
1631789100000|2021-09-16 10:45:00|27.44|25.64|27.44|25.64|27.49|25.69|27.39|25.59|0
1631789400000|2021-09-16 10:50:00|27.48|25.68|27.43|25.63|27.53|25.73|27.43|25.63|0
1631789700000|2021-09-16 10:55:00|27.39|25.59|27.25|25.45|27.39|25.59|27.2|25.4|0
1631790000000|2021-09-16 11:00:00|27.29|25.49|26.93|25.13|27.29|25.49|26.84|25.04|0
1631790300000|2021-09-16 11:05:00|26.97|25.17|27.06|25.26|27.11|25.31|26.84|25.04|0
1631790600000|2021-09-16 11:10:00|27.04|25.24|27.01|25.21|27.06|25.26|26.97|25.17|0
1631790900000|2021-09-16 11:15:00|26.97|25.17|27.01|25.21|27.01|25.21|26.87|25.07|0
1631791200000|2021-09-16 11:20:00|26.96|25.16|27.14|25.34|27.18|25.38|26.96|25.16|0
1631791500000|2021-09-16 11:25:00|27.09|25.29|27.18|25.38|27.41|25.61|27.09|25.29|0
1631791800000|2021-09-16 11:30:00|27.27|25.47|27.49|25.69|27.49|25.69|27.27|25.47|0
1631792100000|2021-09-16 11:35:00|27.58|25.78|27.67|25.87|27.86|26.06|27.58|25.78|0
1631792400000|2021-09-16 11:40:00|27.65|25.85|27.71|25.91|27.72|25.92|27.53|25.73|0
1631792700000|2021-09-16 11:45:00|27.74|25.94|27.85|26.05|27.99|26.19|27.71|25.91|0
1631793000000|2021-09-16 11:50:00|27.89|26.09|28.18|26.38|28.23|26.43|27.85|26.05|0
1631793300000|2021-09-16 11:55:00|28.23|26.43|28.27|26.47|28.41|26.61|28.18|26.38|0
1631793600000|2021-09-16 12:00:00|28.31|26.51|28.59|26.79|28.64|26.84|28.31|26.51|0
1631793900000|2021-09-16 12:05:00|28.64|26.84|28.85|27.05|29.08|27.28|27.68|25.88|0
1631794200000|2021-09-16 12:10:00|28.8|27|28.89|27.09|29.03|27.23|28.8|27|0
1631794500000|2021-09-16 12:15:00|28.84|27.04|28.74|26.94|28.89|27.09|28.7|26.9|0
1631794800000|2021-09-16 12:20:00|28.79|26.99|29.21|27.41|29.4|27.6|28.55|26.75|0
1631795100000|2021-09-16 12:25:00|29.16|27.36|29.06|27.26|29.69|27.89|29.06|27.26|0
1631795400000|2021-09-16 12:30:00|29.04|27.24|27.94|26.14|29.18|27.38|27.51|25.71|0
1631795700000|2021-09-16 12:35:00|27.99|26.19|27.8|26|28.31|26.51|27.67|25.87|0
1631796000000|2021-09-16 12:40:00|27.84|26.04|27.75|25.95|28.03|26.23|27.57|25.77|0
1631796300000|2021-09-16 12:45:00|27.7|25.9|27.65|25.85|27.84|26.04|27.61|25.81|0
1631796600000|2021-09-16 12:50:00|27.7|25.9|27.38|25.58|27.7|25.9|27.2|25.4|0
1631796900000|2021-09-16 12:55:00|27.42|25.62|27.37|25.57|27.56|25.76|27.28|25.48|0
1631797200000|2021-09-16 13:00:00|27.28|25.48|27.32|25.52|27.51|25.71|27.19|25.39|0
1631797500000|2021-09-16 13:05:00|27.28|25.48|27.26|25.46|28.05|26.25|27.26|25.46|0
1631797800000|2021-09-16 13:10:00|27.21|25.41|27.62|25.82|27.67|25.87|27.17|25.37|0
1631798100000|2021-09-16 13:15:00|27.57|25.77|27.3|25.5|27.57|25.77|27.16|25.36|0
1631798400000|2021-09-16 13:20:00|27.34|25.54|27.2|25.4|27.43|25.63|27.16|25.36|0
1631798700000|2021-09-16 13:25:00|27.16|25.36|27.42|25.62|27.56|25.76|27.16|25.36|0
1631799000000|2021-09-16 13:30:00|27.38|25.58|26.61|24.81|28.07|26.27|25.87|24.07|0
1631799300000|2021-09-16 13:35:00|26.35|24.55|26.92|25.12|27.33|25.53|26.35|24.55|0
1631799600000|2021-09-16 13:40:00|27.1|25.3|27.96|26.16|28.29|26.49|26.99|25.19|0
1631799900000|2021-09-16 13:45:00|27.91|26.11|28.51|26.71|29.18|27.38|27.59|25.79|0
1631800200000|2021-09-16 13:50:00|28.65|26.85|29.78|27.98|29.95|28.15|28|26.2|0
1631800500000|2021-09-16 13:55:00|29.71|27.91|29.51|27.71|30.05|28.25|28.98|27.18|0
1631800800000|2021-09-16 14:00:00|29.85|28.05|31.09|29.29|31.39|29.59|29.6|27.8|0
1631801100000|2021-09-16 14:05:00|30.99|29.19|29.64|27.84|31.19|29.39|29.55|27.75|0
1631801400000|2021-09-16 14:10:00|29.84|28.04|31.44|29.64|31.44|29.64|29.84|28.04|0
1631801700000|2021-09-16 14:15:00|31.49|29.69|31.74|29.94|32.11|30.31|31.08|29.28|0
1631802000000|2021-09-16 14:20:00|31.85|30.05|31.83|30.03|32.46|30.66|31.18|29.38|0
1631802300000|2021-09-16 14:25:00|31.78|29.98|31.12|29.32|32.15|30.35|30.96|29.16|0
1631802600000|2021-09-16 14:30:00|31.37|29.57|30.66|28.86|31.83|30.03|30.56|28.76|0
1631802900000|2021-09-16 14:35:00|30.61|28.81|30.1|28.3|30.91|29.11|29.96|28.16|0
1631803200000|2021-09-16 14:40:00|30.15|28.35|30.95|29.15|31.36|29.56|30.15|28.35|0
1631803500000|2021-09-16 14:45:00|31.05|29.25|31.25|29.45|31.46|29.66|30.8|29|0
1631803800000|2021-09-16 14:50:00|31.35|29.55|32.81|31.01|32.81|31.01|31.35|29.55|0
1631804100000|2021-09-16 14:55:00|32.86|31.06|32.28|30.48|33.24|31.44|31.9|30.1|0
1631804400000|2021-09-16 15:00:00|32.33|30.53|32.38|30.58|32.6|30.8|31.71|29.91|0
1631804700000|2021-09-16 15:05:00|32.33|30.53|31.6|29.8|32.75|30.95|31.49|29.69|0
1631805000000|2021-09-16 15:10:00|31.7|29.9|32.41|30.61|32.51|30.71|31.13|29.33|0
1631805300000|2021-09-16 15:15:00|32.46|30.66|31.93|30.13|33.72|31.92|31.83|30.03|0
1631805600000|2021-09-16 15:20:00|32.04|30.24|31.25|29.45|32.09|30.29|31.15|29.35|0
1631805900000|2021-09-16 15:25:00|31.36|29.56|31.05|29.25|31.46|29.66|30.74|28.94|0
1631806200000|2021-09-16 15:30:00|31.1|29.3|31.14|29.34|31.2|29.4|30.74|28.94|0
1631806500000|2021-09-16 15:35:00|31.09|29.29|30.63|28.83|31.66|29.86|30.63|28.83|0
1631806800000|2021-09-16 15:40:00|30.53|28.73|30.93|29.13|30.93|29.13|30.28|28.48|0
1631807100000|2021-09-16 15:45:00|30.98|29.18|31.08|29.28|31.49|29.69|30.83|29.03|0
1631807400000|2021-09-16 15:50:00|31.13|29.33|30.77|28.97|31.13|29.33|30.62|28.82|0
1631807700000|2021-09-16 15:55:00|30.87|29.07|30.31|28.51|31.23|29.43|30.31|28.51|0
1631808000000|2021-09-16 16:00:00|30.26|28.46|30.86|29.06|30.86|29.06|30.16|28.36|0
1631808300000|2021-09-16 16:05:00|30.81|29.01|30|28.2|30.81|29.01|30|28.2|0
1631808600000|2021-09-16 16:10:00|30.05|28.25|29.95|28.15|30.35|28.55|29.85|28.05|0
1631808900000|2021-09-16 16:15:00|29.9|28.1|29.16|27.36|29.95|28.15|29.16|27.36|0
1631809200000|2021-09-16 16:20:00|29.11|27.31|29.4|27.6|29.55|27.75|29.02|27.22|0
1631809500000|2021-09-16 16:25:00|29.3|27.5|29.52|27.72|29.74|27.94|29.25|27.45|0
1631809800000|2021-09-16 16:30:00|29.49|27.69|29.1|27.3|29.49|27.69|29.1|27.3|0
1631810100000|2021-09-16 16:35:00|29.15|27.35|29.14|27.34|29.2|27.4|29|27.2|0
1631810400000|2021-09-16 16:40:00|29.19|27.39|28.52|26.72|29.19|27.39|28.47|26.67|0
1631810700000|2021-09-16 16:45:00|28.56|26.76|28.56|26.76|28.61|26.81|28.23|26.43|0
1631811000000|2021-09-16 16:50:00|28.51|26.71|29.23|27.43|29.23|27.43|28.42|26.62|0
1631811300000|2021-09-16 16:55:00|29.13|27.33|28.89|27.09|29.13|27.33|28.7|26.9|0
1631811600000|2021-09-16 17:00:00|28.93|27.13|29.46|27.66|29.47|27.67|28.89|27.09|0
1631811900000|2021-09-16 17:05:00|29.42|27.62|29.27|27.47|29.66|27.86|29.22|27.42|0
1631812200000|2021-09-16 17:10:00|29.31|27.51|29.12|27.32|29.51|27.71|29.12|27.32|0
1631812500000|2021-09-16 17:15:00|29.16|27.36|28.68|26.88|29.21|27.41|28.68|26.88|0
1631812800000|2021-09-16 17:20:00|28.63|26.83|28.91|27.11|28.96|27.16|28.44|26.64|0
1631813100000|2021-09-16 17:25:00|28.87|27.07|28.86|27.06|28.96|27.16|28.72|26.92|0
1631813400000|2021-09-16 17:30:00|28.96|27.16|29.34|27.54|29.54|27.74|28.86|27.06|0
1631813700000|2021-09-16 17:35:00|29.39|27.59|29.73|27.93|29.93|28.13|29.39|27.59|0
1631814000000|2021-09-16 17:40:00|29.68|27.88|29.25|27.45|30.2|28.4|29.11|27.31|0
1631814300000|2021-09-16 17:45:00|29.3|27.5|28.86|27.06|29.4|27.6|28.81|27.01|0
1631814600000|2021-09-16 17:50:00|28.81|27.01|27.2|25.4|28.86|27.06|27.2|25.4|0
1631814900000|2021-09-16 17:55:00|27.25|25.45|26.92|25.12|27.34|25.54|26.88|25.08|0
1631815200000|2021-09-16 18:00:00|26.83|25.03|27.15|25.35|27.2|25.4|26.83|25.03|0
1631815500000|2021-09-16 18:05:00|27.1|25.3|26.92|25.12|27.33|25.53|26.87|25.07|0
1631815800000|2021-09-16 18:10:00|26.87|25.07|26.37|24.57|26.87|25.07|25.97|24.17|0
1631816100000|2021-09-16 18:15:00|26.28|24.48|26.42|24.62|27.85|26.05|26.1|24.3|0
1631816400000|2021-09-16 18:20:00|26.37|24.57|26.32|24.52|26.51|24.71|26.23|24.43|0
1631816700000|2021-09-16 18:25:00|26.28|24.48|26.41|24.61|26.73|24.93|26.1|24.3|0
1631817000000|2021-09-16 18:30:00|26.32|24.52|26.13|24.33|26.36|24.56|26.04|24.24|0
1631817300000|2021-09-16 18:35:00|26.11|24.31|26.22|24.42|26.26|24.46|25.91|24.11|0
1631817600000|2021-09-16 18:40:00|26.17|24.37|26.44|24.64|26.49|24.69|26.17|24.37|0
1631817900000|2021-09-16 18:45:00|26.4|24.6|26.17|24.37|26.48|24.68|26.17|24.37|0
1631818200000|2021-09-16 18:50:00|26.21|24.41|25.63|23.83|26.26|24.46|25.59|23.79|0
1631818500000|2021-09-16 18:55:00|25.67|23.87|25.32|23.52|25.67|23.87|25.15|23.35|0
1631818800000|2021-09-16 19:00:00|25.28|23.48|25.01|23.21|25.45|23.65|24.97|23.17|0
1631819100000|2021-09-16 19:05:00|24.97|23.17|24.2|22.4|25.01|23.21|23.95|22.15|0
1631819400000|2021-09-16 19:10:00|24.16|22.36|24.15|22.35|24.16|22.36|23.82|22.02|0
1631819700000|2021-09-16 19:15:00|24.11|22.31|24.57|22.77|24.79|22.99|24.03|22.23|0
1631820000000|2021-09-16 19:20:00|24.61|22.81|24.31|22.51|25.42|23.62|24.06|22.26|0
1631820300000|2021-09-16 19:25:00|24.36|22.56|24.78|22.98|24.82|23.02|24.14|22.34|0
1631820600000|2021-09-16 19:30:00|24.8|23|24.52|22.72|24.82|23.02|24.22|22.42|0
1631820900000|2021-09-16 19:35:00|24.48|22.68|24.18|22.38|24.65|22.85|24.18|22.38|0
1631821200000|2021-09-16 19:40:00|24.22|22.42|24.68|22.88|24.71|22.91|24.18|22.38|0
1631821500000|2021-09-16 19:45:00|24.64|22.84|25.11|23.31|25.11|23.31|24.47|22.67|0
1631821800000|2021-09-16 19:50:00|25.02|23.22|25.11|23.31|25.15|23.35|24.68|22.88|0
1631822100000|2021-09-16 19:55:00|25.15|23.35|25.37|23.57|25.5|23.7|25.1|23.3|0
1631822400000|2021-09-16 20:00:00|25.19|23.39|25.67|23.87|25.76|23.96|25.19|23.39|0
1631822700000|2021-09-16 20:05:00|25.76|23.96|25.58|23.78|25.94|24.14|25.54|23.74|0
1631823000000|2021-09-16 20:10:00|25.62|23.82|25.53|23.73|25.62|23.82|25.27|23.47|0
1631823300000|2021-09-16 20:15:00|25.62|23.82|25.9|23.7|25.95|23.82|25.62|23.53|0
1631823600000|2021-09-16 20:20:00|25.93|23.73|26.08|23.88|26.08|23.88|25.93|23.73|0
1631823900000|2021-09-16 20:25:00|26.03|23.83|26.03|23.83|26.08|23.88|25.99|23.79|0
1631824200000|2021-09-16 20:30:00|25.99|23.79|26.03|23.83|26.07|23.87|25.94|23.74|0
1631824500000|2021-09-16 20:35:00|26.07|23.87|26.16|23.96|26.29|24.09|26.03|23.83|0
1631824800000|2021-09-16 20:40:00|26.2|24|26.2|24|26.24|24.04|26.16|23.96|0
1631825100000|2021-09-16 20:45:00|26.15|23.95|26.28|24.08|26.28|24.08|26.15|23.95|0
1631825400000|2021-09-16 20:50:00|26.24|24.04|26.23|24.03|26.28|24.08|26.19|23.99|0
1631825700000|2021-09-16 20:55:00|26.19|23.99|26.21|24.01|26.23|24.03|25.96|23.76|0
1631826000000|2021-09-16 21:00:00|26.17|23.97|26.14|23.94|26.2|24|26.13|23.93|0
1631826300000|2021-09-16 21:05:00|26.12|23.92|26.22|24.02|26.25|24.05|26.09|23.89|0
1631826600000|2021-09-16 21:10:00|26.2|24|26.27|24.07|26.37|24.17|26.15|23.95|0
1631826900000|2021-09-16 21:15:00|26.26|24.06|26.23|24.03|26.26|24.06|26.23|24.03|0
1631827200000|2021-09-16 21:20:00|26.2|24|26.25|24.05|26.26|24.06|26.2|24|0
1631827500000|2021-09-16 21:25:00|26.24|24.04|26.19|23.99|26.24|24.04|26.19|23.99|0
1631827800000|2021-09-16 21:30:00|26.2|24|26.18|23.98|26.2|24|26.18|23.98|0
1631828100000|2021-09-16 21:35:00|26.19|23.99|26.19|23.99|26.2|24|26.16|23.96|0
1631828700000|2021-09-16 21:45:00|26.21|24.01|26.2|24|26.32|24.12|26.19|23.99|0
1631829000000|2021-09-16 21:50:00|26.19|23.99|26.17|23.97|26.19|23.99|26.17|23.97|0
1631829300000|2021-09-16 21:55:00|26.15|23.95|26.19|23.99|26.26|24.06|26.15|23.95|0
1631829600000|2021-09-16 22:00:00|26.21|24.01|26.18|23.98|26.21|24.01|25.91|23.71|0
1631829900000|2021-09-16 22:05:00|26.2|24|26.22|24.02|26.27|24.07|26.13|23.93|0
1631830200000|2021-09-16 22:10:00|26.17|23.97|26.17|23.97|26.17|23.97|26.13|23.93|0
1631830500000|2021-09-16 22:15:00|26.12|23.92|26.08|23.88|26.17|23.97|26.08|23.88|0
1631830800000|2021-09-16 22:20:00|26.03|23.83|25.98|23.78|26.08|23.88|25.94|23.74|0
1631831100000|2021-09-16 22:25:00|26.03|23.83|25.94|23.74|26.03|23.83|25.89|23.69|0
1631831400000|2021-09-16 22:30:00|25.89|23.69|25.89|23.69|25.98|23.78|25.84|23.64|0
1631831700000|2021-09-16 22:35:00|25.87|23.67|25.84|23.64|25.93|23.73|25.84|23.64|0
1631832000000|2021-09-16 22:40:00|25.88|23.68|25.83|23.63|25.93|23.73|25.83|23.63|0
1631832300000|2021-09-16 22:45:00|25.88|23.68|25.92|23.72|25.92|23.72|25.88|23.68|0
1631832600000|2021-09-16 22:50:00|25.96|23.76|25.92|23.72|25.96|23.76|25.87|23.67|0
1631832900000|2021-09-16 22:55:00|25.96|23.76|26.05|23.85|26.05|23.85|25.96|23.76|0
1631833200000|2021-09-16 23:00:00|26|23.8|25.91|23.71|26|23.8|25.91|23.71|0
1631833500000|2021-09-16 23:05:00|25.95|23.75|25.99|23.79|25.99|23.79|25.9|23.7|0
1631833800000|2021-09-16 23:10:00|25.97|23.77|25.94|23.74|25.99|23.79|25.94|23.74|0
1631834100000|2021-09-16 23:15:00|25.9|23.7|25.94|23.74|25.99|23.79|25.9|23.7|0
1631834400000|2021-09-16 23:20:00|25.98|23.78|25.89|23.69|25.98|23.78|25.89|23.69|0
1631834700000|2021-09-16 23:25:00|25.93|23.73|25.93|23.73|25.93|23.73|25.89|23.69|0
1631835000000|2021-09-16 23:30:00|25.89|23.69|25.93|23.73|25.98|23.78|25.89|23.69|0
1631835300000|2021-09-16 23:35:00|25.97|23.77|26.01|23.81|26.01|23.81|25.93|23.73|0
1631835600000|2021-09-16 23:40:00|26.1|23.9|26.51|24.31|26.64|24.44|26.1|23.9|0
1631835900000|2021-09-16 23:45:00|26.55|24.35|26.82|24.62|26.92|24.72|26.55|24.35|0
1631836200000|2021-09-16 23:50:00|26.87|24.67|26.59|24.39|26.91|24.71|26.59|24.39|0
1631836500000|2021-09-16 23:55:00|26.63|24.43|26.54|24.34|26.68|24.48|26.49|24.29|0
1631836800000|2021-09-17 00:00:00|26.58|24.38|26.44|24.24|26.9|24.7|26.44|24.24|0
1631837100000|2021-09-17 00:05:00|26.49|24.29|26.39|24.19|26.63|24.43|26.3|24.1|0
1631837400000|2021-09-17 00:10:00|26.35|24.15|26.57|24.37|26.62|24.42|26.35|24.15|0
1631837700000|2021-09-17 00:15:00|26.62|24.42|26.84|24.64|26.94|24.74|26.48|24.28|0
1631838000000|2021-09-17 00:20:00|26.8|24.6|26.79|24.59|27.03|24.83|26.7|24.5|0
1631838300000|2021-09-17 00:25:00|26.75|24.55|26.65|24.45|26.79|24.59|26.61|24.41|0
1631838600000|2021-09-17 00:30:00|26.7|24.5|26.69|24.49|26.74|24.54|26.51|24.31|0
1631838900000|2021-09-17 00:35:00|26.65|24.45|26.64|24.44|26.74|24.54|26.6|24.4|0
1631839200000|2021-09-17 00:40:00|26.6|24.4|26.75|24.55|26.87|24.67|26.6|24.4|0
1631839500000|2021-09-17 00:45:00|26.78|24.58|26.73|24.53|26.91|24.71|26.68|24.48|0
1631839800000|2021-09-17 00:50:00|26.68|24.48|26.72|24.52|26.77|24.57|26.63|24.43|0
1631840100000|2021-09-17 00:55:00|26.68|24.48|26.63|24.43|26.81|24.61|26.63|24.43|0
1631840400000|2021-09-17 01:00:00|26.58|24.38|26.62|24.42|26.67|24.47|26.49|24.29|0
1631840700000|2021-09-17 01:05:00|26.58|24.38|26.35|24.15|26.62|24.42|26.35|24.15|0
1631841000000|2021-09-17 01:10:00|26.3|24.1|26.12|23.92|26.39|24.19|26.07|23.87|0
1631841300000|2021-09-17 01:15:00|26.07|23.87|26.43|24.23|26.52|24.32|26.07|23.87|0
1631841600000|2021-09-17 01:20:00|26.47|24.27|26.24|24.04|26.47|24.27|26.24|24.04|0
1631841900000|2021-09-17 01:25:00|26.2|24|26.33|24.13|26.47|24.27|26.2|24|0
1631842200000|2021-09-17 01:30:00|26.42|24.22|27.2|25|27.34|25.14|26.42|24.22|0
1631842500000|2021-09-17 01:35:00|27.24|25.04|26.6|24.4|27.24|25.04|26.55|24.35|0
1631842800000|2021-09-17 01:40:00|26.59|24.39|26.27|24.07|26.73|24.53|26.23|24.03|0
1631843100000|2021-09-17 01:45:00|26.23|24.03|25.91|23.71|26.32|24.12|25.82|23.62|0
1631843400000|2021-09-17 01:50:00|25.87|23.67|26|23.8|26.09|23.89|25.86|23.66|0
1631843700000|2021-09-17 01:55:00|26.04|23.84|26.08|23.88|26.13|23.93|26|23.8|0
1631844000000|2021-09-17 02:00:00|26.1|23.9|25.76|23.56|26.13|23.93|25.72|23.52|0
1631844300000|2021-09-17 02:05:00|25.81|23.61|25.98|23.78|25.98|23.78|25.76|23.56|0
1631844600000|2021-09-17 02:10:00|26.03|23.83|25.85|23.65|26.03|23.83|25.8|23.6|0
1631844900000|2021-09-17 02:15:00|25.8|23.6|25.84|23.64|25.98|23.78|25.8|23.6|0
1631845200000|2021-09-17 02:20:00|25.8|23.6|25.7|23.5|25.84|23.64|25.48|23.28|0
1631845500000|2021-09-17 02:25:00|25.75|23.55|25.83|23.63|25.88|23.68|25.66|23.46|0
1631845800000|2021-09-17 02:30:00|25.88|23.68|25.96|23.76|26.01|23.81|25.83|23.63|0
1631846100000|2021-09-17 02:35:00|25.92|23.72|25.78|23.58|25.96|23.76|25.65|23.45|0
1631846400000|2021-09-17 02:40:00|25.76|23.56|25.69|23.49|25.89|23.69|25.64|23.44|0
1631846700000|2021-09-17 02:45:00|25.64|23.44|25.82|23.62|25.82|23.62|25.51|23.31|0
1631847000000|2021-09-17 02:50:00|25.91|23.71|25.81|23.61|26|23.8|25.79|23.59|0
1631847300000|2021-09-17 02:55:00|25.77|23.57|25.63|23.43|25.86|23.66|25.63|23.43|0
1631847600000|2021-09-17 03:00:00|25.59|23.39|25.58|23.38|25.72|23.52|25.58|23.38|0
1631847900000|2021-09-17 03:05:00|25.54|23.34|25.36|23.16|25.54|23.34|25.36|23.16|0
1631848200000|2021-09-17 03:10:00|25.4|23.2|25.36|23.16|25.45|23.25|25.31|23.11|0
1631848500000|2021-09-17 03:15:00|25.31|23.11|24.96|22.76|25.36|23.16|24.96|22.76|0
1631848800000|2021-09-17 03:20:00|25|22.8|25|22.8|25|22.8|24.83|22.63|0
1631849100000|2021-09-17 03:25:00|24.96|22.76|24.87|22.67|25.04|22.84|24.87|22.67|0
1631849400000|2021-09-17 03:30:00|24.89|22.69|25.12|22.92|25.17|22.97|24.87|22.67|0
1631849700000|2021-09-17 03:35:00|25.08|22.88|25.16|22.96|25.16|22.96|25.03|22.83|0
1631850000000|2021-09-17 03:40:00|25.12|22.92|25.71|23.51|25.76|23.56|25.07|22.87|0
1631850300000|2021-09-17 03:45:00|25.76|23.56|25.78|23.58|25.84|23.64|25.71|23.51|0
1631850600000|2021-09-17 03:50:00|25.75|23.55|25.75|23.55|25.84|23.64|25.71|23.51|0
1631850900000|2021-09-17 03:55:00|25.73|23.53|25.83|23.63|25.83|23.63|25.7|23.5|0
1631851200000|2021-09-17 04:00:00|25.79|23.59|25.7|23.5|25.88|23.68|25.7|23.5|0
1631851500000|2021-09-17 04:05:00|25.65|23.45|25.74|23.54|25.74|23.54|25.61|23.41|0
1631851800000|2021-09-17 04:10:00|25.69|23.49|25.73|23.53|25.73|23.53|25.65|23.45|0
1631852100000|2021-09-17 04:15:00|25.69|23.49|25.73|23.53|25.73|23.53|25.64|23.44|0
1631852400000|2021-09-17 04:20:00|25.77|23.57|25.25|23.05|25.77|23.57|25.16|22.96|0
1631852700000|2021-09-17 04:25:00|25.24|23.04|25.41|23.21|25.5|23.3|25.24|23.04|0
1631853000000|2021-09-17 04:30:00|25.37|23.17|25.45|23.25|25.54|23.34|25.37|23.17|0
1631853300000|2021-09-17 04:35:00|25.41|23.21|25.41|23.21|25.5|23.3|25.36|23.16|0
1631853600000|2021-09-17 04:40:00|25.36|23.16|25.32|23.12|25.4|23.2|25.27|23.07|0
1631853900000|2021-09-17 04:45:00|25.36|23.16|25.23|23.03|25.4|23.2|25.18|22.98|0
1631854200000|2021-09-17 04:50:00|25.27|23.07|25.09|22.89|25.33|23.13|25.05|22.85|0
1631854500000|2021-09-17 04:55:00|25.05|22.85|25.04|22.84|25.09|22.89|25|22.8|0
1631854800000|2021-09-17 05:00:00|25|22.8|25.08|22.88|25.22|23.02|24.96|22.76|0
1631855100000|2021-09-17 05:05:00|25.04|22.84|24.95|22.75|25.13|22.93|24.91|22.71|0
1631855400000|2021-09-17 05:10:00|24.91|22.71|25.21|23.01|25.25|23.05|24.91|22.71|0
1631855700000|2021-09-17 05:15:00|25.16|22.96|24.94|22.74|25.21|23.01|24.94|22.74|0
1631856000000|2021-09-17 05:20:00|24.9|22.7|24.81|22.61|24.94|22.74|24.77|22.57|0
1631856300000|2021-09-17 05:25:00|24.85|22.65|24.93|22.73|24.98|22.78|24.85|22.65|0
1631856600000|2021-09-17 05:30:00|24.89|22.69|25.1|22.9|25.15|22.95|24.85|22.65|0
1631856900000|2021-09-17 05:35:00|25.06|22.86|25.19|22.99|25.19|22.99|25.02|22.82|0
1631857200000|2021-09-17 05:40:00|25.14|22.94|25.18|22.98|25.19|22.99|25.01|22.81|0
1631857500000|2021-09-17 05:45:00|25.14|22.94|25.18|22.98|25.27|23.07|25.09|22.89|0
1631857800000|2021-09-17 05:50:00|25.13|22.93|25.04|22.84|25.18|22.98|24.96|22.76|0
1631858100000|2021-09-17 05:55:00|25.09|22.89|24.78|22.58|25.09|22.89|24.7|22.5|0
1631858400000|2021-09-17 06:00:00|24.83|22.63|24.95|22.75|25.08|22.88|24.61|22.41|0
1631858700000|2021-09-17 06:05:00|24.99|22.79|24.73|22.53|24.99|22.79|24.61|22.41|0
1631859000000|2021-09-17 06:10:00|24.77|22.57|24.64|22.44|24.82|22.62|24.52|22.32|0
1631859300000|2021-09-17 06:15:00|24.69|22.49|24.68|22.48|24.73|22.53|24.64|22.44|0
1631859600000|2021-09-17 06:20:00|24.64|22.44|24.55|22.35|24.64|22.44|24.51|22.31|0
1631859900000|2021-09-17 06:25:00|24.59|22.39|24.63|22.43|24.68|22.48|24.55|22.35|0
1631860200000|2021-09-17 06:30:00|24.59|22.39|24.84|22.64|24.84|22.64|24.55|22.35|0
1631860500000|2021-09-17 06:35:00|24.76|22.56|24.79|22.59|24.84|22.64|24.71|22.51|0
1631860800000|2021-09-17 06:40:00|24.84|22.64|24.79|22.59|24.88|22.68|24.75|22.55|0
1631861100000|2021-09-17 06:45:00|24.83|22.63|24.91|22.71|24.92|22.72|24.79|22.59|0
1631861400000|2021-09-17 06:50:00|24.89|22.69|25|22.8|25.04|22.84|24.89|22.69|0
1631861700000|2021-09-17 06:55:00|24.95|22.75|24.82|22.62|25|22.8|24.74|22.54|0
1631862000000|2021-09-17 07:00:00|24.78|22.58|24.39|22.19|24.86|22.66|24.22|22.02|0
1631862300000|2021-09-17 07:05:00|24.15|22.35|24.91|23.11|24.91|23.11|24.11|22.31|0
1631862600000|2021-09-17 07:10:00|24.96|23.16|24.82|23.02|24.96|23.16|24.52|22.72|0
1631862900000|2021-09-17 07:15:00|24.87|23.07|25.04|23.24|25.21|23.41|24.65|22.85|0
1631863200000|2021-09-17 07:20:00|25.08|23.28|25.06|23.26|25.21|23.41|24.95|23.15|0
1631863500000|2021-09-17 07:25:00|25.03|23.23|25.07|23.27|25.08|23.28|24.9|23.1|0
1631863800000|2021-09-17 07:30:00|25.12|23.32|25.11|23.31|25.16|23.36|24.98|23.18|0
1631864100000|2021-09-17 07:35:00|25.07|23.27|25.24|23.44|25.28|23.48|25.07|23.27|0
1631864400000|2021-09-17 07:40:00|25.19|23.39|25.45|23.65|25.5|23.7|25.19|23.39|0
1631864700000|2021-09-17 07:45:00|25.5|23.7|25.67|23.87|25.72|23.92|25.45|23.65|0
1631865000000|2021-09-17 07:50:00|25.69|23.89|25.18|23.38|25.72|23.92|25.14|23.34|0
1631865300000|2021-09-17 07:55:00|25.23|23.43|25|23.2|25.23|23.43|25|23.2|0
1631865600000|2021-09-17 08:00:00|25.05|23.25|25.04|23.24|25.22|23.42|25|23.2|0
1631865900000|2021-09-17 08:05:00|25.09|23.29|25.04|23.24|25.26|23.46|25.04|23.24|0
1631866200000|2021-09-17 08:10:00|25.08|23.28|25.21|23.41|25.3|23.5|25|23.2|0
1631866500000|2021-09-17 08:15:00|25.19|23.39|25.08|23.28|25.34|23.54|25.03|23.23|0
1631866800000|2021-09-17 08:20:00|25.12|23.32|25.25|23.45|25.25|23.45|25.05|23.25|0
1631867100000|2021-09-17 08:25:00|25.29|23.49|25.33|23.53|25.46|23.66|25.2|23.4|0
1631867400000|2021-09-17 08:30:00|25.37|23.57|25.55|23.75|25.55|23.75|25.33|23.53|0
1631867700000|2021-09-17 08:35:00|25.5|23.7|25.37|23.57|25.55|23.75|25.32|23.52|0
1631868000000|2021-09-17 08:40:00|25.32|23.52|25.36|23.56|25.36|23.56|25.19|23.39|0
1631868300000|2021-09-17 08:45:00|25.32|23.52|25.31|23.51|25.45|23.65|25.31|23.51|0
1631868600000|2021-09-17 08:50:00|25.36|23.56|25.13|23.33|25.36|23.56|25.13|23.33|0
1631868900000|2021-09-17 08:55:00|25.22|23.42|25.17|23.37|25.27|23.47|25.17|23.37|0
1631869200000|2021-09-17 09:00:00|25.2|23.4|25.41|23.61|25.41|23.61|25.17|23.37|0
1631869500000|2021-09-17 09:05:00|25.43|23.63|25.7|23.9|25.74|23.94|25.43|23.63|0
1631869800000|2021-09-17 09:10:00|25.65|23.85|26.5|24.7|26.5|24.7|25.56|23.76|0
1631870100000|2021-09-17 09:15:00|26.46|24.66|26.09|24.29|26.64|24.84|26.09|24.29|0
1631870400000|2021-09-17 09:20:00|26.13|24.33|26.31|24.51|26.36|24.56|26.09|24.29|0
1631870700000|2021-09-17 09:25:00|26.29|24.49|26.17|24.37|26.45|24.65|26.11|24.31|0
1631871000000|2021-09-17 09:30:00|26.19|24.39|26.39|24.59|26.44|24.64|26.17|24.37|0
1631871300000|2021-09-17 09:35:00|26.42|24.62|26.48|24.68|26.53|24.73|26.35|24.55|0
1631871600000|2021-09-17 09:40:00|26.53|24.73|26.89|25.09|26.94|25.14|26.43|24.63|0
1631871900000|2021-09-17 09:45:00|26.84|25.04|26.79|24.99|27.03|25.23|26.7|24.9|0
1631872200000|2021-09-17 09:50:00|26.84|25.04|27.04|25.24|27.39|25.59|26.82|25.02|0
1631872500000|2021-09-17 09:55:00|27.21|25.41|26.95|25.15|27.44|25.64|26.95|25.15|0
1631872800000|2021-09-17 10:00:00|27.02|25.22|27.46|25.66|27.62|25.82|27.02|25.22|0
1631873100000|2021-09-17 10:05:00|27.43|25.63|27.1|25.3|27.62|25.82|27.05|25.25|0
1631873400000|2021-09-17 10:10:00|27.15|25.35|27|25.2|27.31|25.51|26.91|25.11|0
1631873700000|2021-09-17 10:15:00|26.96|25.16|26.91|25.11|27.05|25.25|26.63|24.83|0
1631874000000|2021-09-17 10:20:00|26.95|25.15|27.65|25.85|27.89|26.09|26.95|25.15|0
1631874300000|2021-09-17 10:25:00|27.7|25.9|27.69|25.89|28.03|26.23|27.46|25.66|0
1631874600000|2021-09-17 10:30:00|27.67|25.87|27.45|25.65|27.93|26.13|27.41|25.61|0
1631874900000|2021-09-17 10:35:00|27.5|25.7|27.54|25.74|27.88|26.08|27.5|25.7|0
1631875200000|2021-09-17 10:40:00|27.59|25.79|28.01|26.21|28.06|26.26|27.5|25.7|0
1631875500000|2021-09-17 10:45:00|28.06|26.26|27.49|25.69|28.16|26.36|27.44|25.64|0
1631875800000|2021-09-17 10:50:00|27.54|25.74|27.63|25.83|27.77|25.97|27.39|25.59|0
1631876100000|2021-09-17 10:55:00|27.6|25.8|27.29|25.49|27.86|26.06|27.2|25.4|0
1631876400000|2021-09-17 11:00:00|27.34|25.54|26.92|25.12|27.39|25.59|26.87|25.07|0
1631876700000|2021-09-17 11:05:00|26.87|25.07|27.14|25.34|27.19|25.39|26.87|25.07|0
1631877000000|2021-09-17 11:10:00|27.19|25.39|27.82|26.02|27.91|26.11|25.42|23.62|0
1631877300000|2021-09-17 11:15:00|27.77|25.97|27.39|25.59|27.77|25.97|27.39|25.59|0
1631877600000|2021-09-17 11:20:00|27.34|25.54|27.57|25.77|27.57|25.77|27.29|25.49|0
1631877900000|2021-09-17 11:25:00|27.52|25.72|27.73|25.93|28.09|26.29|27.52|25.72|0
1631878200000|2021-09-17 11:30:00|27.76|25.96|27.85|26.05|28.04|26.24|27.66|25.86|0
1631878500000|2021-09-17 11:35:00|27.89|26.09|27.42|25.62|27.94|26.14|27.14|25.34|0
1631878800000|2021-09-17 11:40:00|27.37|25.57|27.41|25.61|27.6|25.8|27.32|25.52|0
1631879100000|2021-09-17 11:45:00|27.37|25.57|27.5|25.7|27.55|25.75|27.27|25.47|0
1631879400000|2021-09-17 11:50:00|27.55|25.75|27.36|25.56|27.55|25.75|27.27|25.47|0
1631879700000|2021-09-17 11:55:00|27.31|25.51|27.45|25.65|27.52|25.72|27.31|25.51|0
1631880000000|2021-09-17 12:00:00|27.35|25.55|27.02|25.22|27.4|25.6|27.02|25.22|0
1631880300000|2021-09-17 12:05:00|27.07|25.27|26.84|25.04|27.07|25.27|26.79|24.99|0
1631880600000|2021-09-17 12:10:00|26.81|25.01|26.65|24.85|26.84|25.04|26.56|24.76|0
1631880900000|2021-09-17 12:15:00|26.69|24.89|26.19|24.39|26.69|24.89|26.15|24.35|0
1631881200000|2021-09-17 12:20:00|26.17|24.37|26.23|24.43|26.23|24.43|25.88|24.08|0
1631881500000|2021-09-17 12:25:00|26.28|24.48|26.05|24.25|26.3|24.5|25.78|23.98|0
1631881800000|2021-09-17 12:30:00|26|24.2|25.86|24.06|26.09|24.29|25.82|24.02|0
1631882100000|2021-09-17 12:35:00|25.82|24.02|25.86|24.06|26.04|24.24|25.73|23.93|0
1631882400000|2021-09-17 12:40:00|25.91|24.11|26.08|24.28|26.13|24.33|25.82|24.02|0
1631882700000|2021-09-17 12:45:00|25.99|24.19|26.08|24.28|26.12|24.32|25.9|24.1|0
1631883000000|2021-09-17 12:50:00|26.12|24.32|26.39|24.59|26.39|24.59|26.07|24.27|0
1631883300000|2021-09-17 12:55:00|26.3|24.5|26.02|24.22|26.39|24.59|26.02|24.22|0
1631883600000|2021-09-17 13:00:00|26.07|24.27|25.93|24.13|26.16|24.36|25.93|24.13|0
1631883900000|2021-09-17 13:05:00|25.97|24.17|26.1|24.3|26.1|24.3|25.57|23.77|0
1631884200000|2021-09-17 13:10:00|26.15|24.35|25.74|23.94|26.15|24.35|25.66|23.86|0
1631884500000|2021-09-17 13:15:00|25.79|23.99|25.92|24.12|25.92|24.12|25.7|23.9|0
1631884800000|2021-09-17 13:20:00|25.96|24.16|25.91|24.11|26.14|24.34|25.83|24.03|0
1631885100000|2021-09-17 13:25:00|25.87|24.07|26.86|25.06|26.86|25.06|25.51|23.71|0
1631885400000|2021-09-17 13:30:00|27|25.2|27.32|25.52|27.65|25.85|26.18|24.38|0
1631885700000|2021-09-17 13:35:00|27.46|25.66|27.84|26.04|28.17|26.37|27.41|25.61|0
1631886000000|2021-09-17 13:40:00|27.79|25.99|27.55|25.75|28.03|26.23|26.71|24.91|0
1631886300000|2021-09-17 13:45:00|27.6|25.8|28.99|27.19|28.99|27.19|27.27|25.47|0
1631886600000|2021-09-17 13:50:00|28.94|27.14|29.98|28.18|30.03|28.23|28.79|26.99|0
1631886900000|2021-09-17 13:55:00|29.93|28.13|29.72|27.92|30.59|28.79|29.58|27.78|0
1631887200000|2021-09-17 14:00:00|29.87|28.07|30.12|28.32|30.33|28.53|29.32|27.52|0
1631887500000|2021-09-17 14:05:00|30.22|28.42|30.07|28.27|30.68|28.88|29.91|28.11|0
1631887800000|2021-09-17 14:10:00|30.12|28.32|31.3|29.5|31.4|29.6|30.06|28.26|0
1631888100000|2021-09-17 14:15:00|31.4|29.6|33|31.2|35.26|33.46|29.19|27.39|0
1631888400000|2021-09-17 14:20:00|33.1|31.3|33.31|31.51|33.37|31.57|32.68|30.88|0
1631888700000|2021-09-17 14:25:00|33.42|31.62|32.46|30.66|33.69|31.89|32.2|30.4|0
1631889000000|2021-09-17 14:30:00|32.51|30.71|32.82|31.02|33.52|31.72|32.45|30.65|0
1631889300000|2021-09-17 14:35:00|32.77|30.97|33.57|31.77|33.84|32.04|32.61|30.81|0
1631889600000|2021-09-17 14:40:00|33.62|31.82|33.35|31.55|33.84|32.04|32.92|31.12|0
1631889900000|2021-09-17 14:45:00|33.4|31.6|33.02|31.22|34.01|32.21|32.91|31.11|0
1631890200000|2021-09-17 14:50:00|33.07|31.27|32.48|30.68|33.73|31.93|32.42|30.62|0
1631890500000|2021-09-17 14:55:00|32.53|30.73|33.89|32.09|34.68|32.88|32.48|30.68|0
1631890800000|2021-09-17 15:00:00|33.95|32.15|34|32.2|34.66|32.86|33.67|31.87|0
1631891100000|2021-09-17 15:05:00|34.11|32.31|34.21|32.41|34.88|33.08|34.05|32.25|0
1631891400000|2021-09-17 15:10:00|34.38|32.58|33.02|31.22|35.33|33.53|32.91|31.11|0
1631891700000|2021-09-17 15:15:00|32.96|31.16|33.28|31.48|33.76|31.96|31.75|29.95|0
1631892000000|2021-09-17 15:20:00|33.33|31.53|33.32|31.52|33.38|31.58|32.9|31.1|0
1631892300000|2021-09-17 15:25:00|33.38|31.58|34.52|32.72|34.68|32.88|33.38|31.58|0
1631892600000|2021-09-17 15:30:00|34.68|32.88|34.79|32.99|36.08|34.28|34.57|32.77|0
1631892900000|2021-09-17 15:35:00|34.84|33.04|35.12|33.32|35.57|33.77|34.51|32.71|0
1631893200000|2021-09-17 15:40:00|35.06|33.26|35.11|33.31|35.39|33.59|34.61|32.81|0
1631893500000|2021-09-17 15:45:00|35.06|33.26|34.39|32.59|35.22|33.42|34.06|32.26|0
1631893800000|2021-09-17 15:50:00|34.5|32.7|35.95|34.15|36.01|34.21|34.5|32.7|0
1631894100000|2021-09-17 15:55:00|35.89|34.09|34.63|32.83|36.01|34.21|34.17|32.37|0
1631894400000|2021-09-17 16:00:00|34.69|32.89|33.19|31.39|34.91|33.11|33.14|31.34|0
1631894700000|2021-09-17 16:05:00|33.14|31.34|33.08|31.28|33.52|31.72|32.98|31.18|0
1631895000000|2021-09-17 16:10:00|33.14|31.34|33.67|31.87|33.73|31.93|32.71|30.91|0
1631895300000|2021-09-17 16:15:00|33.62|31.82|33.83|32.03|33.83|32.03|33.45|31.65|0
1631895600000|2021-09-17 16:20:00|33.89|32.09|32.04|30.24|33.89|32.09|32.04|30.24|0
1631895900000|2021-09-17 16:25:00|32.1|30.3|32.84|31.04|32.84|31.04|32.04|30.24|0
1631896200000|2021-09-17 16:30:00|32.78|30.98|32.25|30.45|32.78|30.98|32.14|30.34|0
1631896500000|2021-09-17 16:35:00|32.19|30.39|31.56|29.76|32.19|30.39|31.56|29.76|0
1631896800000|2021-09-17 16:40:00|31.51|29.71|32.18|30.38|32.24|30.44|31.4|29.6|0
1631897100000|2021-09-17 16:45:00|32.13|30.33|32.34|30.54|32.34|30.54|31.87|30.07|0
1631897400000|2021-09-17 16:50:00|32.28|30.48|32.18|30.38|32.49|30.69|31.81|30.01|0
1631897700000|2021-09-17 16:55:00|32.12|30.32|32.54|30.74|32.7|30.9|31.81|30.01|0
1631898000000|2021-09-17 17:00:00|32.49|30.69|33.24|31.44|33.4|31.6|32.49|30.69|0
1631898300000|2021-09-17 17:05:00|33.29|31.49|33.64|31.84|33.67|31.87|32.91|31.11|0
1631898600000|2021-09-17 17:10:00|33.56|31.76|34.86|33.06|34.86|33.06|33.39|31.59|0
1631898900000|2021-09-17 17:15:00|34.81|33.01|35.36|33.56|35.42|33.62|34.48|32.68|0
1631899200000|2021-09-17 17:20:00|35.42|33.62|35.64|33.84|35.64|33.84|35.08|33.28|0
1631899500000|2021-09-17 17:25:00|35.7|33.9|34.86|33.26|35.93|34.13|34.86|33.26|0
1631899800000|2021-09-17 17:30:00|34.92|33.32|36.11|34.51|36.4|34.8|34.92|33.32|0
1631900100000|2021-09-17 17:35:00|36.05|34.45|35.71|34.11|36.17|34.57|35.6|34|0
1631900400000|2021-09-17 17:40:00|35.65|34.05|36.16|34.56|36.44|34.84|35.6|34|0
1631900700000|2021-09-17 17:45:00|36.27|34.67|37.89|36.29|37.95|36.35|36.21|34.61|0
1631901000000|2021-09-17 17:50:00|37.95|36.35|37.42|35.82|38.24|36.64|37.3|35.7|0
1631901300000|2021-09-17 17:55:00|37.53|35.93|37|35.4|37.53|35.93|37|35.4|0
1631901600000|2021-09-17 18:00:00|37.06|35.46|36.94|35.34|37.29|35.69|36.71|35.11|0
1631901900000|2021-09-17 18:05:00|36.83|35.23|36.19|34.59|37.06|35.46|36.19|34.59|0
1631902200000|2021-09-17 18:10:00|36.02|34.42|37.22|35.62|37.22|35.62|35.91|34.31|0
1631902500000|2021-09-17 18:15:00|37.05|35.45|37.45|35.85|37.63|36.03|36.81|35.21|0
1631902800000|2021-09-17 18:20:00|37.51|35.91|36.46|34.86|37.51|35.91|36.4|34.8|0
1631903100000|2021-09-17 18:25:00|36.52|34.92|37.44|35.84|37.56|35.96|36.4|34.8|0
1631903400000|2021-09-17 18:30:00|37.5|35.9|37.73|36.13|37.79|36.19|37.15|35.55|0
1631903700000|2021-09-17 18:35:00|37.79|36.19|37.37|35.77|38.2|36.6|37.26|35.66|0
1631904000000|2021-09-17 18:40:00|37.31|35.71|36.5|34.9|37.37|35.77|36.38|34.78|0
1631904300000|2021-09-17 18:45:00|36.33|34.73|36.49|34.89|36.9|35.3|36.26|34.66|0
1631904600000|2021-09-17 18:50:00|36.44|34.84|36.89|35.29|37.01|35.41|36.32|34.72|0
1631904900000|2021-09-17 18:55:00|36.78|35.18|36.71|35.11|37.18|35.58|35.97|34.37|0
1631905200000|2021-09-17 19:00:00|36.77|35.17|35.8|34.2|36.77|35.17|35.68|34.08|0
1631905500000|2021-09-17 19:05:00|35.85|34.25|36.45|34.85|36.56|34.96|34.86|33.26|0
1631905800000|2021-09-17 19:10:00|36.56|34.96|36.96|35.36|37.2|35.6|36.22|34.62|0
1631906100000|2021-09-17 19:15:00|37.08|35.48|36.38|34.78|37.2|35.6|36.38|34.78|0
1631906400000|2021-09-17 19:20:00|36.32|34.72|35.63|34.03|36.32|34.72|35.63|34.03|0
1631906700000|2021-09-17 19:25:00|35.8|34.2|36.69|35.09|36.89|35.29|35.75|34.15|0
1631907000000|2021-09-17 19:30:00|36.66|35.06|36.42|34.82|37.01|35.41|36.37|34.77|0
1631907300000|2021-09-17 19:35:00|36.54|34.94|36.65|35.05|37.12|35.52|35.96|34.36|0
1631907600000|2021-09-17 19:40:00|36.53|34.93|35.22|33.62|36.53|34.93|35.05|33.45|0
1631907900000|2021-09-17 19:45:00|35.11|33.51|37.34|35.74|37.46|35.86|35.05|33.45|0
1631908200000|2021-09-17 19:50:00|37.1|35.5|36.23|34.63|37.51|35.91|36.12|34.52|0
1631908500000|2021-09-17 19:55:00|36.35|34.75|36.57|34.97|36.98|35.38|35.26|33.66|0
1631908800000|2021-09-17 20:00:00|36.74|35.14|37.85|36.25|38.94|37.34|36.74|35.14|0
1631909100000|2021-09-17 20:05:00|37.79|36.19|38.15|36.55|38.33|36.73|37.73|36.13|0
1631909400000|2021-09-17 20:10:00|38.21|36.61|38.2|36.6|38.56|36.96|37.97|36.37|0
1632121500000|2021-09-20 07:05:00|51.81|50.21|51.22|49.62|52.07|50.47|50.36|48.76|0
1632121800000|2021-09-20 07:10:00|51.44|49.84|51.87|50.27|52.09|50.49|50.57|48.97|0
1632122100000|2021-09-20 07:15:00|51.72|50.12|52.2|50.6|53.69|52.09|51.28|49.68|0
1632122400000|2021-09-20 07:20:00|52.06|50.46|52.56|50.96|53.31|51.71|52.06|50.46|0
1632122700000|2021-09-20 07:25:00|52.64|51.04|53.56|51.96|53.9|52.3|52.64|51.04|0
1632123000000|2021-09-20 07:30:00|53.52|51.92|52.4|50.8|53.75|52.15|52.26|50.66|0
1632123300000|2021-09-20 07:35:00|52.44|50.84|51.45|49.85|52.7|51.1|51.45|49.85|0
1632123600000|2021-09-20 07:40:00|51.52|49.92|51.62|50.02|52.87|51.27|51.41|49.81|0
1632123900000|2021-09-20 07:45:00|51.73|50.13|52.13|50.53|52.5|50.9|51.59|49.99|0
1632124200000|2021-09-20 07:50:00|52.24|50.64|53.42|51.82|53.83|52.23|52.24|50.64|0
1632124500000|2021-09-20 07:55:00|53.34|51.74|53.56|51.96|54.16|52.56|53.19|51.59|0
1632124800000|2021-09-20 08:00:00|53.48|51.88|53.48|51.88|54.46|52.86|53.26|51.66|0
1632125100000|2021-09-20 08:05:00|53.63|52.03|53.29|51.69|54.38|52.78|53.1|51.5|0
1632125400000|2021-09-20 08:10:00|53.32|51.72|54.22|52.62|54.37|52.77|53.25|51.65|0
1632125700000|2021-09-20 08:15:00|54.06|52.46|54.82|53.22|54.97|53.37|53.99|52.39|0
1632126000000|2021-09-20 08:20:00|54.89|53.29|57.3|55.7|57.64|56.04|54.89|53.29|0
1632126300000|2021-09-20 08:25:00|57.38|55.78|56.91|55.31|58.23|56.63|56.68|55.08|0
1632126600000|2021-09-20 08:30:00|56.83|55.23|56.44|54.84|57.83|56.23|56.36|54.76|0
1632126900000|2021-09-20 08:35:00|56.52|54.92|56.51|54.91|56.75|55.15|56.32|54.72|0
1632127200000|2021-09-20 08:40:00|56.82|55.22|56.89|55.29|57.43|55.83|56.73|55.13|0
1632127500000|2021-09-20 08:45:00|56.81|55.21|56.42|54.82|57.12|55.52|55.96|54.36|0
1632127800000|2021-09-20 08:50:00|56.34|54.74|56.03|54.43|56.34|54.74|55.28|53.68|0
1632128100000|2021-09-20 08:55:00|56.18|54.58|56.87|55.27|57.41|55.81|55.88|54.28|0
1632128400000|2021-09-20 09:00:00|57.02|55.42|57.87|56.27|57.87|56.27|56.79|55.19|0
1632128700000|2021-09-20 09:05:00|57.71|56.11|57.16|55.56|57.87|56.27|57.08|55.48|0
1632129000000|2021-09-20 09:10:00|57.08|55.48|56.85|55.25|57.55|55.95|56.77|55.17|0
1632129300000|2021-09-20 09:15:00|56.92|55.32|57.46|55.86|57.46|55.86|56.92|55.32|0
1632129600000|2021-09-20 09:20:00|57.61|56.01|58.25|56.65|58.71|57.11|57.54|55.94|0
1632129900000|2021-09-20 09:25:00|58.21|56.61|58.05|56.45|59|57.4|57.42|55.82|0
1632130200000|2021-09-20 09:30:00|58.13|56.53|58.28|56.68|58.36|56.76|57.81|56.21|0
1632130500000|2021-09-20 09:35:00|58.24|56.64|58.74|57.14|58.98|57.38|58.2|56.6|0
1632130800000|2021-09-20 09:40:00|58.82|57.22|59.38|57.78|59.62|58.02|58.74|57.14|0
1632131100000|2021-09-20 09:45:00|59.3|57.7|59.77|58.17|60.1|58.5|59.3|57.7|0
1632131400000|2021-09-20 09:50:00|59.85|58.25|59.12|57.52|60.33|58.73|59.12|57.52|0
1632131700000|2021-09-20 09:55:00|59.2|57.6|59.28|57.68|59.44|57.84|58.96|57.36|0
1632132000000|2021-09-20 10:00:00|59.35|57.75|58.95|57.35|59.43|57.83|58.55|56.95|0
1632132300000|2021-09-20 10:05:00|58.87|57.27|58.19|56.59|58.87|57.27|57.68|56.08|0
1632132600000|2021-09-20 10:10:00|58.23|56.63|58.62|57.02|58.86|57.26|58.19|56.59|0
1632132900000|2021-09-20 10:15:00|58.54|56.94|57|55.4|59.45|57.85|55.38|53.78|0
1632133200000|2021-09-20 10:20:00|56.99|55.39|57.11|55.51|57.27|55.67|56.87|55.27|0
1632133500000|2021-09-20 10:25:00|57.07|55.47|56.48|54.88|57.11|55.51|56.25|54.65|0
1632133800000|2021-09-20 10:30:00|56.47|54.87|56.55|54.95|56.78|55.18|56.08|54.48|0
1632134100000|2021-09-20 10:35:00|56.62|55.02|57.16|55.56|57.4|55.8|56.47|54.87|0
1632134400000|2021-09-20 10:40:00|57.24|55.64|57.08|55.48|57.48|55.88|56.77|55.17|0
1632134700000|2021-09-20 10:45:00|57|55.4|56.84|55.24|57.04|55.44|56.61|55.01|0
1632135000000|2021-09-20 10:50:00|56.88|55.28|57.14|55.54|57.3|55.7|56.76|55.16|0
1632135300000|2021-09-20 10:55:00|57.07|55.47|58.01|56.41|58.41|56.81|57.07|55.47|0
1632135600000|2021-09-20 11:00:00|57.93|56.33|57.21|55.61|58.16|56.56|56.9|55.3|0
1632135900000|2021-09-20 11:05:00|57.13|55.53|57.6|56|57.68|56.08|56.97|55.37|0
1632136200000|2021-09-20 11:10:00|57.36|55.76|57.04|55.44|57.36|55.76|56.73|55.13|0
1632136500000|2021-09-20 11:15:00|57.12|55.52|58.85|57.25|58.89|57.29|57.04|55.44|0
1632136800000|2021-09-20 11:20:00|58.81|57.21|61.15|59.55|61.15|59.55|58.81|57.21|0
1632137100000|2021-09-20 11:25:00|61.06|59.46|61.14|59.54|61.63|60.03|60.74|59.14|0
1632137400000|2021-09-20 11:30:00|60.98|59.38|64.52|62.92|64.77|63.17|60.98|59.38|0
1632137700000|2021-09-20 11:35:00|64.6|63|62.78|61.18|64.6|63|62.66|61.06|0
1632138000000|2021-09-20 11:40:00|62.87|61.27|63.27|61.67|64.02|62.42|62.78|61.18|0
1632138300000|2021-09-20 11:45:00|63.19|61.59|63.27|61.67|63.6|62|63.02|61.42|0
1632138600000|2021-09-20 11:50:00|63.35|61.75|62.68|61.08|64.34|62.74|62.43|60.83|0
1632138900000|2021-09-20 11:55:00|62.6|61|62.51|60.91|62.6|61|62.1|60.5|0
1632139200000|2021-09-20 12:00:00|62.59|60.99|61.84|60.24|63.09|61.49|61.59|59.99|0
1632139500000|2021-09-20 12:05:00|61.75|60.15|62.91|61.31|63.04|61.44|61.47|59.87|0
1632139800000|2021-09-20 12:10:00|62.99|61.39|63.36|61.76|63.75|62.15|62.82|61.22|0
1632140100000|2021-09-20 12:15:00|63.4|61.8|65.56|63.96|67.15|65.55|62.23|60.63|0
1632140400000|2021-09-20 12:20:00|65.48|63.88|66.24|64.64|66.33|64.73|65.39|63.79|0
1632140700000|2021-09-20 12:25:00|66.07|64.47|66.49|64.89|66.75|65.15|65.9|64.3|0
1632141000000|2021-09-20 12:30:00|66.84|65.24|69.05|67.45|69.63|68.03|66.66|65.06|0
1632141300000|2021-09-20 12:35:00|68.96|67.36|68.17|66.57|69.01|67.41|67.91|66.31|0
1632141600000|2021-09-20 12:40:00|68.26|66.66|68.86|67.26|69.21|67.61|67.91|66.31|0
1632141900000|2021-09-20 12:45:00|68.77|67.17|66.95|65.35|68.86|67.26|66.87|65.27|0
1632142200000|2021-09-20 12:50:00|67.04|65.44|66.01|64.41|67.3|65.7|65.85|64.25|0
1632142500000|2021-09-20 12:55:00|66.1|64.5|67.02|65.42|67.02|65.42|66.09|64.49|0
1632142800000|2021-09-20 13:00:00|66.77|65.17|67.53|65.93|68.05|66.45|66.77|65.17|0
1632143100000|2021-09-20 13:05:00|67.45|65.85|66.33|64.73|67.96|66.36|66.33|64.73|0
1632143400000|2021-09-20 13:10:00|66.41|64.81|64.56|62.96|66.67|65.07|64.56|62.96|0
1632143700000|2021-09-20 13:15:00|64.64|63.04|63.89|62.29|64.64|63.04|63.23|61.63|0
1632144000000|2021-09-20 13:20:00|63.97|62.37|62.65|61.05|64.14|62.54|62.57|60.97|0
1632144300000|2021-09-20 13:25:00|62.74|61.14|64.29|62.69|64.46|62.86|62.74|61.14|0
1632144600000|2021-09-20 13:30:00|64.12|62.52|60.16|58.56|67.5|65.9|57.93|56.33|0
1632144900000|2021-09-20 13:35:00|60.21|58.61|56.97|55.37|60.21|58.61|56.97|55.37|0
1632145200000|2021-09-20 13:40:00|56.89|55.29|58.87|57.27|58.87|57.27|55.49|53.89|0
1632145500000|2021-09-20 13:45:00|58.64|57.04|53.76|52.16|58.64|57.04|52.55|50.95|0
1632145800000|2021-09-20 13:50:00|53.53|51.93|54.14|52.54|56.56|54.96|53.53|51.93|0
1632146100000|2021-09-20 13:55:00|54.21|52.61|54.9|53.3|56|54.4|53.75|52.15|0
1632146400000|2021-09-20 14:00:00|55.21|53.61|57.02|55.42|58.31|56.71|54.75|53.15|0
1632146700000|2021-09-20 14:05:00|57.1|55.5|57.49|55.89|57.82|56.22|54.97|53.37|0
1632147000000|2021-09-20 14:10:00|57.57|55.97|60.48|58.88|61.9|60.3|55.67|54.07|0
1632147300000|2021-09-20 14:15:00|60.56|58.96|62.68|61.08|63.68|62.08|60.56|58.96|0
1632147600000|2021-09-20 14:20:00|63.01|61.41|63.93|62.33|63.93|62.33|62.68|61.08|0
1632147900000|2021-09-20 14:25:00|63.89|62.29|61.43|59.83|64.61|63.01|61.26|59.66|0
1632148200000|2021-09-20 14:30:00|61.59|59.99|61|59.4|62.58|60.98|60.52|58.92|0
1632148500000|2021-09-20 14:35:00|61.09|59.49|59.69|58.09|61.66|60.06|58.74|57.14|0
1632148800000|2021-09-20 14:40:00|59.78|58.18|62.48|60.88|62.56|60.96|59.69|58.09|0
1632149100000|2021-09-20 14:45:00|62.73|61.13|61.4|59.8|63.32|61.72|60.74|59.14|0
1632149400000|2021-09-20 14:50:00|61.44|59.84|60.41|58.81|62.56|60.96|60.41|58.81|0
1632149700000|2021-09-20 14:55:00|60.9|59.3|62.96|61.36|63.47|61.87|60.9|59.3|0
1632150000000|2021-09-20 15:00:00|62.79|61.19|62.2|60.6|64.74|63.14|62.2|60.6|0
1632150300000|2021-09-20 15:05:00|62.29|60.69|61.78|60.18|62.45|60.85|60.71|59.11|0
1632150600000|2021-09-20 15:10:00|61.86|60.26|58.99|57.39|62.03|60.43|58.27|56.67|0
1632150900000|2021-09-20 15:15:00|59.15|57.55|59.3|57.7|60.62|59.02|59.07|57.47|0
1632151200000|2021-09-20 15:20:00|59.22|57.62|59.39|57.79|59.76|58.16|58.4|56.8|0
1632151500000|2021-09-20 15:25:00|59.18|57.58|58.12|56.52|60|58.4|58.12|56.52|0
1632151800000|2021-09-20 15:30:00|58.2|56.6|59.85|58.25|60.6|59|57.96|56.36|0
1632152100000|2021-09-20 15:35:00|59.6|58|60.51|58.91|60.59|58.99|59.6|58|0
1632152400000|2021-09-20 15:40:00|60.43|58.83|61.34|59.74|61.68|60.08|60.43|58.83|0
1632152700000|2021-09-20 15:45:00|61.43|59.83|62.83|61.23|63.18|61.58|61.43|59.83|0
1632153000000|2021-09-20 15:50:00|63.09|61.49|64.03|62.43|65.16|63.56|62.75|61.15|0
1632153300000|2021-09-20 15:55:00|64.11|62.51|65.67|64.07|65.76|64.16|64.03|62.43|0
1632153600000|2021-09-20 16:00:00|65.76|64.16|66.81|65.21|66.82|65.22|65.32|63.72|0
1632153900000|2021-09-20 16:05:00|66.9|65.3|68.6|67|68.6|67|66.72|65.12|0
1632154200000|2021-09-20 16:10:00|68.51|66.91|67.25|65.65|68.69|67.09|66.89|65.29|0
1632154500000|2021-09-20 16:15:00|67.42|65.82|69.22|67.62|69.22|67.62|64.72|63.12|0
1632154800000|2021-09-20 16:20:00|69.04|67.44|70.12|68.52|70.77|69.17|68.86|67.26|0
1632155100000|2021-09-20 16:25:00|69.76|68.16|68.22|66.62|69.76|68.16|67.95|66.35|0
1632155400000|2021-09-20 16:30:00|68.31|66.71|68.93|67.33|69.39|67.79|67.68|66.08|0
1632155700000|2021-09-20 16:35:00|69.02|67.42|68.2|66.6|69.29|67.69|67.85|66.25|0
1632156000000|2021-09-20 16:40:00|68.38|66.78|69.37|67.77|70.23|68.63|68.11|66.51|0
1632156300000|2021-09-20 16:45:00|69.55|67.95|69.18|67.58|70.46|68.86|68.19|66.59|0
1632156600000|2021-09-20 16:50:00|69.36|67.76|69.71|68.11|69.9|68.3|68.63|67.03|0
1632156900000|2021-09-20 16:55:00|69.9|68.3|71.45|69.85|71.54|69.94|69.08|67.48|0
1632157200000|2021-09-20 17:00:00|71.54|69.94|73.91|72.31|75.48|73.88|70.62|69.02|0
1632157500000|2021-09-20 17:05:00|74|72.4|75.8|74.2|76.18|74.58|73.72|72.12|0
1632157800000|2021-09-20 17:10:00|75.89|74.29|74.93|73.33|76.18|74.58|74.55|72.95|0
1632158100000|2021-09-20 17:15:00|75.03|73.43|73.6|72|75.31|73.71|73.42|71.82|0
1632158400000|2021-09-20 17:20:00|73.32|71.72|72.94|71.34|74.07|72.47|72.94|71.34|0
1632158700000|2021-09-20 17:25:00|72.85|71.25|71.45|69.85|73.03|71.43|71.36|69.76|0
1632159000000|2021-09-20 17:30:00|71.73|70.13|72.19|70.59|73.47|71.87|71.36|69.76|0
1632159300000|2021-09-20 17:35:00|72.28|70.68|69.43|67.83|72.28|70.68|69.43|67.83|0
1632159600000|2021-09-20 17:40:00|69.52|67.92|71.8|70.2|71.8|70.2|69.34|67.74|0
1632159900000|2021-09-20 17:45:00|71.71|70.11|70.42|68.82|71.89|70.29|69.87|68.27|0
1632160200000|2021-09-20 17:50:00|70.33|68.73|69.1|67.5|70.35|68.75|68.38|66.78|0
1632160500000|2021-09-20 17:55:00|69.19|67.59|69.37|67.77|69.83|68.23|68.46|66.86|0
1632160800000|2021-09-20 18:00:00|68.82|67.22|69.72|68.12|70.37|68.77|68.19|66.59|0
1632161100000|2021-09-20 18:05:00|70|68.4|75.1|73.5|75.1|73.5|69.55|67.95|0
1632161400000|2021-09-20 18:10:00|74.82|73.22|77.47|75.87|77.47|75.87|73.7|72.1|0
1632161700000|2021-09-20 18:15:00|77.18|75.58|76.41|74.81|77.76|76.16|76.31|74.71|0
1632162000000|2021-09-20 18:20:00|76.98|75.38|79.71|78.11|79.71|78.11|76.21|74.61|0
1632162300000|2021-09-20 18:25:00|79.61|78.01|80|78.4|80.29|78.69|78.03|76.43|0
1632162600000|2021-09-20 18:30:00|80.1|78.5|81.35|79.75|81.65|80.05|79.4|77.8|0
1632162900000|2021-09-20 18:35:00|81.15|79.55|82.04|80.44|83.46|81.86|81.15|79.55|0
1632163200000|2021-09-20 18:40:00|82.24|80.64|81.84|80.24|82.24|80.64|80.06|78.46|0
1632163500000|2021-09-20 18:45:00|82.14|80.54|81.38|79.78|82.34|80.74|79.56|77.96|0
1632163800000|2021-09-20 18:50:00|81.43|79.83|83.03|81.43|83.03|81.43|80.43|78.83|0
1632164100000|2021-09-20 18:55:00|82.93|81.33|83.55|81.95|84.04|82.44|79.83|78.23|0
1632164400000|2021-09-20 19:00:00|83.75|82.15|81.13|79.53|83.85|82.25|80.45|78.85|0
1632164700000|2021-09-20 19:05:00|81.33|79.73|85.39|83.79|86.46|84.86|81.33|79.73|0
1632165000000|2021-09-20 19:10:00|85.59|83.99|86.3|84.7|86.51|84.91|83.98|82.38|0
1632165300000|2021-09-20 19:15:00|85.89|84.29|86.41|84.81|87.73|86.13|84.78|83.18|0
1632165600000|2021-09-20 19:20:00|86.51|84.91|82.77|81.17|86.51|84.91|82.77|81.17|0
1632165900000|2021-09-20 19:25:00|82.47|80.87|79.33|77.73|83.37|81.77|79.33|77.73|0
1632166200000|2021-09-20 19:30:00|79.24|77.64|74.35|72.75|81.01|79.41|73.8|72.2|0
1632166500000|2021-09-20 19:35:00|74.26|72.66|72.85|71.25|74.45|72.85|70.46|68.86|0
1632166800000|2021-09-20 19:40:00|73.03|71.43|70.18|68.58|73.03|71.43|70|68.4|0
1632167100000|2021-09-20 19:45:00|70.09|68.49|69.63|68.03|70.9|69.3|68.39|66.79|0
1632167400000|2021-09-20 19:50:00|68.56|66.96|66.45|64.85|68.56|66.96|65.58|63.98|0
1632167700000|2021-09-20 19:55:00|66.36|64.76|63.58|61.98|66.45|64.85|63.04|61.44|0
1632168000000|2021-09-20 20:00:00|64.3|62.7|63.61|62.01|65.23|63.63|63.28|61.68|0
1632168300000|2021-09-20 20:05:00|63.7|62.1|65.12|63.52|67.78|66.18|62.13|60.53|0
1632168600000|2021-09-20 20:10:00|65.03|63.43|64.42|62.82|65.99|64.39|63.99|62.39|0
1632168900000|2021-09-20 20:15:00|64.27|62.27|64.35|62.35|64.62|62.62|63.67|61.67|0
1632169200000|2021-09-20 20:20:00|64.48|62.48|63.92|61.92|64.52|62.52|63.75|61.75|0
1632169500000|2021-09-20 20:25:00|64|62|64.17|62.17|64.86|62.86|64|62|0
1632169800000|2021-09-20 20:30:00|64.08|62.08|63.82|61.82|64.08|62.08|63.31|61.31|0
1632170100000|2021-09-20 20:35:00|63.73|61.73|64.07|62.07|64.33|62.33|63.56|61.56|0
1632170400000|2021-09-20 20:40:00|63.98|61.98|63.63|61.63|64.41|62.41|63.55|61.55|0
1632170700000|2021-09-20 20:45:00|63.55|61.55|64.4|62.4|64.57|62.57|63.29|61.29|0
1632171000000|2021-09-20 20:50:00|64.48|62.48|63.83|61.83|64.48|62.48|63.62|61.62|0
1632171300000|2021-09-20 20:55:00|63.88|61.88|63.57|61.57|64.13|62.13|63.49|61.49|0
1632171600000|2021-09-20 21:00:00|63.33|61.33|63.53|61.53|63.53|61.53|63.33|61.33|0
1632171900000|2021-09-20 21:05:00|63.52|61.52|63.32|61.32|63.52|61.52|63.32|61.32|0
1632172200000|2021-09-20 21:10:00|63.26|61.26|63.01|61.01|63.26|61.26|63.01|61.01|0
1632172500000|2021-09-20 21:15:00|63|61|62.71|60.71|63|61|62.71|60.71|0
1632172800000|2021-09-20 21:20:00|62.65|60.65|62.69|60.69|62.7|60.7|62.59|60.59|0
1632173100000|2021-09-20 21:25:00|62.66|60.66|62.99|60.99|63.08|61.08|62.66|60.66|0
1632173400000|2021-09-20 21:30:00|63|61|63.06|61.06|63.15|61.15|62.98|60.98|0
1632173700000|2021-09-20 21:35:00|63.07|61.07|63.12|61.12|63.19|61.19|63.07|61.07|0
1632174000000|2021-09-20 21:40:00|63.1|61.1|63.02|61.02|63.1|61.1|62.94|60.94|0
1632174300000|2021-09-20 21:45:00|62.97|60.97|63|61|63.03|61.03|62.96|60.96|0
1632174600000|2021-09-20 21:50:00|63.02|61.02|63|61|63.16|61.16|62.94|60.94|0
1632174900000|2021-09-20 21:55:00|63.03|61.03|63.33|61.33|63.33|61.33|63.03|61.03|0
1632175200000|2021-09-20 22:00:00|63.34|61.34|62.76|60.76|63.34|61.34|62.17|60.17|0
1632175500000|2021-09-20 22:05:00|62.68|60.68|62|60|62.84|60.84|61.83|59.83|0
1632175800000|2021-09-20 22:10:00|61.91|59.91|61.99|59.99|62.16|60.16|61.74|59.74|0
1632176100000|2021-09-20 22:15:00|61.82|59.82|61.65|59.65|61.82|59.82|61.57|59.57|0
1632176400000|2021-09-20 22:20:00|61.73|59.73|61.31|59.31|62.06|60.06|61.31|59.31|0
1632176700000|2021-09-20 22:25:00|61.39|59.39|61.55|59.55|61.55|59.55|61.14|59.14|0
1632177000000|2021-09-20 22:30:00|61.47|59.47|61.21|59.21|61.47|59.47|61.05|59.05|0
1632177300000|2021-09-20 22:35:00|61.13|59.13|61.29|59.29|61.37|59.37|61.13|59.13|0
1632177600000|2021-09-20 22:40:00|61.33|59.33|61.7|59.7|61.7|59.7|61.29|59.29|0
1632177900000|2021-09-20 22:45:00|61.78|59.78|61.86|59.86|62.28|60.28|61.78|59.78|0
1632178200000|2021-09-20 22:50:00|61.94|59.94|62.02|60.02|62.44|60.44|61.94|59.94|0
1632178500000|2021-09-20 22:55:00|61.93|59.93|61.84|59.84|62.1|60.1|61.6|59.6|0
1632178800000|2021-09-20 23:00:00|61.93|59.93|61.92|59.92|61.93|59.93|61.34|59.34|0
1632179100000|2021-09-20 23:05:00|61.84|59.84|61.91|59.91|61.92|59.92|61.67|59.67|0
1632179400000|2021-09-20 23:10:00|62.08|60.08|62.16|60.16|62.5|60.5|61.91|59.91|0
1632179700000|2021-09-20 23:15:00|62.24|60.24|62.83|60.83|63.25|61.25|62.24|60.24|0
1632180000000|2021-09-20 23:20:00|62.79|60.79|63.33|61.33|63.33|61.33|62.74|60.74|0
1632180300000|2021-09-20 23:25:00|63.41|61.41|62.9|60.9|63.58|61.58|62.9|60.9|0
1632180600000|2021-09-20 23:30:00|62.98|60.98|63.31|61.31|63.31|61.31|62.73|60.73|0
1632180900000|2021-09-20 23:35:00|63.4|61.4|63.31|61.31|63.74|61.74|63.22|61.22|0
1632181200000|2021-09-20 23:40:00|63.14|61.14|61.87|59.87|63.22|61.22|61.7|59.7|0
1632181500000|2021-09-20 23:45:00|61.95|59.95|60.61|58.61|61.95|59.95|60.37|58.37|0
1632181800000|2021-09-20 23:50:00|60.7|58.7|60.2|58.2|60.86|58.86|59.95|57.95|0
1632182100000|2021-09-20 23:55:00|60.28|58.28|58.89|56.89|60.28|58.28|58.73|56.73|0
1632182400000|2021-09-21 00:00:00|58.81|56.81|60.02|58.02|60.02|58.02|58.81|56.81|0
1632182700000|2021-09-21 00:05:00|59.86|57.86|58.32|56.32|59.86|57.86|58.24|56.24|0
1632183000000|2021-09-21 00:10:00|58.4|56.4|57.28|55.28|58.4|56.4|57.2|55.2|0
1632183300000|2021-09-21 00:15:00|57.35|55.35|56.95|54.95|57.35|55.35|56.8|54.8|0
1632183600000|2021-09-21 00:20:00|56.88|54.88|57.11|55.11|57.19|55.19|56.72|54.72|0
1632183900000|2021-09-21 00:25:00|57.07|55.07|57.33|55.33|57.54|55.54|56.94|54.94|0
1632184200000|2021-09-21 00:30:00|57.41|55.41|56.23|54.23|57.41|55.41|56|54|0
1632184500000|2021-09-21 00:35:00|56.31|54.31|56.07|54.07|56.31|54.31|55.68|53.68|0
1632184800000|2021-09-21 00:40:00|56.03|54.03|56.53|54.53|56.53|54.53|56.03|54.03|0
1632185100000|2021-09-21 00:45:00|56.61|54.61|56.6|54.6|57.07|55.07|56.37|54.37|0
1632185400000|2021-09-21 00:50:00|56.52|54.52|57.38|55.38|57.46|55.46|56.52|54.52|0
1632185700000|2021-09-21 00:55:00|57.46|55.46|58.25|56.25|58.57|56.57|57.38|55.38|0
1632186000000|2021-09-21 01:00:00|58.29|56.29|58.72|56.72|59.37|57.37|58.29|56.29|0
1632186300000|2021-09-21 01:05:00|58.64|56.64|57.6|55.6|58.72|56.72|57.52|55.52|0
1632186600000|2021-09-21 01:10:00|57.52|55.52|57.12|55.12|57.6|55.6|56.88|54.88|0
1632186900000|2021-09-21 01:15:00|57.2|55.2|57.43|55.43|57.66|55.66|56.8|54.8|0
1632187200000|2021-09-21 01:20:00|57.19|55.19|57.97|55.97|58.3|56.3|56.87|54.87|0
1632187500000|2021-09-21 01:25:00|57.9|55.9|57.81|55.81|57.97|55.97|57.02|55.02|0
1632187800000|2021-09-21 01:30:00|57.89|55.89|57.56|55.56|59.17|57.17|57.33|55.33|0
1632188100000|2021-09-21 01:35:00|57.48|55.48|58.68|56.68|59.4|57.4|56.85|54.85|0
1632188400000|2021-09-21 01:40:00|58.72|56.72|57.87|55.87|58.75|56.75|57.71|55.71|0
1632188700000|2021-09-21 01:45:00|57.95|55.95|56.52|54.52|58.27|56.27|56.36|54.36|0
1632189000000|2021-09-21 01:50:00|56.44|54.44|57.22|55.22|57.26|55.26|56.36|54.36|0
1632189300000|2021-09-21 01:55:00|57.26|55.26|56.74|54.74|57.46|55.46|56.51|54.51|0
1632189600000|2021-09-21 02:00:00|56.66|54.66|56.74|54.74|57.06|55.06|56.43|54.43|0
1632189900000|2021-09-21 02:05:00|56.73|54.73|56.77|54.77|57.05|55.05|56.19|54.19|0
1632190200000|2021-09-21 02:10:00|56.73|54.73|56.33|54.33|56.73|54.73|56.18|54.18|0
1632190500000|2021-09-21 02:15:00|56.41|54.41|56.87|54.87|56.92|54.92|56.41|54.41|0
1632190800000|2021-09-21 02:20:00|56.95|54.95|56.51|54.51|57.11|55.11|56.47|54.47|0
1632191100000|2021-09-21 02:25:00|56.55|54.55|56.39|54.39|56.78|54.78|56.16|54.16|0
1632191400000|2021-09-21 02:30:00|56.31|54.31|57.09|55.09|57.17|55.17|56.31|54.31|0
1632191700000|2021-09-21 02:35:00|57.01|55.01|57.16|55.16|57.17|55.17|56.85|54.85|0
1632192000000|2021-09-21 02:40:00|57.24|55.24|56.6|54.6|57.4|55.4|56.53|54.53|0
1632192300000|2021-09-21 02:45:00|56.64|54.64|55.9|53.9|56.68|54.68|55.7|53.7|0
1632192600000|2021-09-21 02:50:00|55.86|53.86|56.04|54.04|56.28|54.28|55.82|53.82|0
1632192900000|2021-09-21 02:55:00|56.01|54.01|54.88|52.88|56.04|54.04|54.8|52.8|0
1632193200000|2021-09-21 03:00:00|54.96|52.96|52.71|50.71|55.42|53.42|52.52|50.52|0
1632193500000|2021-09-21 03:05:00|52.78|50.78|52.63|50.63|52.86|50.86|52.48|50.48|0
1632193800000|2021-09-21 03:10:00|52.55|50.55|52.21|50.21|52.7|50.7|52.09|50.09|0
1632194100000|2021-09-21 03:15:00|52.24|50.24|53.38|51.38|53.45|51.45|52.17|50.17|0
1632194400000|2021-09-21 03:20:00|53.42|51.42|53.29|51.29|53.76|51.76|53.22|51.22|0
1632194700000|2021-09-21 03:25:00|53.37|51.37|53.29|51.29|53.64|51.64|53.06|51.06|0
1632195000000|2021-09-21 03:30:00|53.33|51.33|53.05|51.05|53.4|51.4|52.9|50.9|0
1632195300000|2021-09-21 03:35:00|53.13|51.13|52.36|50.36|53.13|51.13|52.36|50.36|0
1632195600000|2021-09-21 03:40:00|52.51|50.51|51.49|49.49|52.59|50.59|51.42|49.42|0
1632195900000|2021-09-21 03:45:00|51.42|49.42|50.04|48.04|51.49|49.49|49.78|47.78|0
1632196200000|2021-09-21 03:50:00|50|48|49.92|47.92|50.14|48.14|49.85|47.85|0
1632196500000|2021-09-21 03:55:00|49.99|47.99|49.84|47.84|50.14|48.14|49.55|47.55|0
1632196800000|2021-09-21 04:00:00|49.91|47.91|50.13|48.13|50.35|48.35|49.83|47.83|0
1632197100000|2021-09-21 04:05:00|50.16|48.16|50.34|48.34|50.49|48.49|50.16|48.16|0
1632197400000|2021-09-21 04:10:00|50.27|48.27|50.04|48.04|50.41|48.41|50.04|48.04|0
1632197700000|2021-09-21 04:15:00|50.08|48.08|50.03|48.03|50.18|48.18|49.89|47.89|0
1632198000000|2021-09-21 04:20:00|49.96|47.96|49.73|47.73|50.03|48.03|49.52|47.52|0
1632198300000|2021-09-21 04:25:00|49.66|47.66|49.58|47.58|49.73|47.73|49.44|47.44|0
1632198600000|2021-09-21 04:30:00|49.65|47.65|49.87|47.87|50.02|48.02|49.65|47.65|0
1632198900000|2021-09-21 04:35:00|49.94|47.94|50.08|48.08|50.23|48.23|49.65|47.65|0
1632199200000|2021-09-21 04:40:00|50.16|48.16|49.86|47.86|50.16|48.16|49.71|47.71|0
1632199500000|2021-09-21 04:45:00|49.89|47.89|50.03|48.03|50.22|48.22|49.89|47.89|0
1632199800000|2021-09-21 04:50:00|50|48|49.77|47.77|50.07|48.07|49.59|47.59|0
1632200100000|2021-09-21 04:55:00|49.7|47.7|49.76|47.76|49.91|47.91|49.69|47.69|0
1632200400000|2021-09-21 05:00:00|49.84|47.84|50.05|48.05|50.27|48.27|49.73|47.73|0
1632200700000|2021-09-21 05:05:00|50.12|48.12|50.04|48.04|50.49|48.49|49.9|47.9|0
1632201000000|2021-09-21 05:10:00|49.9|47.9|50.41|48.41|50.56|48.56|49.17|47.17|0
1632201300000|2021-09-21 05:15:00|50.37|48.37|50.77|48.77|51|49|49.96|47.96|0
1632201600000|2021-09-21 05:20:00|50.81|48.81|51.74|49.74|51.97|49.97|50.62|48.62|0
1632201900000|2021-09-21 05:25:00|51.7|49.7|50.39|48.39|51.7|49.7|50.31|48.31|0
1632202200000|2021-09-21 05:30:00|50.43|48.43|50.27|48.27|50.83|48.83|50.24|48.24|0
1632202500000|2021-09-21 05:35:00|50.23|48.23|50.71|48.71|50.97|48.97|50.16|48.16|0
1632202800000|2021-09-21 05:40:00|50.75|48.75|50.7|48.7|51.23|49.23|50.52|48.52|0
1632203100000|2021-09-21 05:45:00|50.81|48.81|50.88|48.88|51.56|49.56|50.59|48.59|0
1632203400000|2021-09-21 05:50:00|50.96|48.96|52.46|50.46|52.54|50.54|50.88|48.88|0
1632203700000|2021-09-21 05:55:00|52.39|50.39|51.81|49.81|52.46|50.46|51.77|49.77|0
1632204000000|2021-09-21 06:00:00|51.85|49.85|51.92|49.92|52.61|50.61|50.98|48.98|0
1632204300000|2021-09-21 06:05:00|52.11|50.11|51.61|49.61|52.22|50.22|51.08|49.08|0
1632204600000|2021-09-21 06:10:00|51.46|49.46|49.67|47.67|51.46|49.46|49.6|47.6|0
1632204900000|2021-09-21 06:15:00|49.6|47.6|49.96|47.96|50.33|48.33|49.3|47.3|0
1632205200000|2021-09-21 06:20:00|49.88|47.88|50.32|48.32|50.51|48.51|49.88|47.88|0
1632205500000|2021-09-21 06:25:00|50.24|48.24|49.5|47.5|50.24|48.24|49.36|47.36|0
1632205800000|2021-09-21 06:30:00|49.65|47.65|48.92|46.92|49.65|47.65|48.63|46.63|0
1632206100000|2021-09-21 06:35:00|48.84|46.84|49.13|47.13|49.35|47.35|48.77|46.77|0
1632206400000|2021-09-21 06:40:00|49.05|47.05|50.07|48.07|50.29|48.29|49.05|47.05|0
1632206700000|2021-09-21 06:45:00|50.15|48.15|49.33|47.33|50.44|48.44|49.33|47.33|0
1632207000000|2021-09-21 06:50:00|49.37|47.37|49.47|47.47|49.81|47.81|49.11|47.11|0
1632207300000|2021-09-21 06:55:00|49.55|47.55|50.05|48.05|50.05|48.05|49.47|47.47|0
1632207600000|2021-09-21 07:00:00|50.13|48.13|49.15|47.15|52.66|50.66|45.98|43.98|0
1632207900000|2021-09-21 07:05:00|50.17|48.57|49.07|47.47|50.17|48.57|49|47.4|0
1632208200000|2021-09-21 07:10:00|48.86|47.26|48.92|47.32|49.51|47.91|48.71|47.11|0
1632208500000|2021-09-21 07:15:00|48.99|47.39|48.06|46.46|49.36|47.76|48.06|46.46|0
1632208800000|2021-09-21 07:20:00|47.98|46.38|47.62|46.02|48.06|46.46|47.06|45.46|0
1632209100000|2021-09-21 07:25:00|47.76|46.16|47.9|46.3|48.55|46.95|47.76|46.16|0
1632209400000|2021-09-21 07:30:00|47.97|46.37|47.05|45.45|48.19|46.59|47.05|45.45|0
1632209700000|2021-09-21 07:35:00|47.19|45.59|47.11|45.51|47.61|46.01|46.98|45.38|0
1632210000000|2021-09-21 07:40:00|47.04|45.44|45.31|43.71|47.04|45.44|44.7|43.1|0
1632210300000|2021-09-21 07:45:00|45.17|43.57|45.58|43.98|45.65|44.05|44.77|43.17|0
1632210600000|2021-09-21 07:50:00|45.51|43.91|44.89|43.29|45.55|43.95|44.82|43.22|0
1632210900000|2021-09-21 07:55:00|44.96|43.36|44.61|43.01|45.03|43.43|44.55|42.95|0
1632211200000|2021-09-21 08:00:00|44.68|43.08|44.85|43.25|44.88|43.28|44.14|42.54|0
1632211500000|2021-09-21 08:05:00|44.88|43.28|44.47|42.87|44.88|43.28|44.27|42.67|0
1632211800000|2021-09-21 08:10:00|44.43|42.83|43.38|41.78|44.47|42.87|43.32|41.72|0
1632212100000|2021-09-21 08:15:00|43.31|41.71|43.77|42.17|43.77|42.17|42.95|41.35|0
1632212400000|2021-09-21 08:20:00|43.71|42.11|44.85|43.25|44.89|43.29|43.71|42.11|0
1632212700000|2021-09-21 08:25:00|44.92|43.32|44.44|42.84|44.92|43.32|44.44|42.84|0
1632213000000|2021-09-21 08:30:00|44.5|42.9|43.29|41.69|44.57|42.97|43.22|41.62|0
1632213300000|2021-09-21 08:35:00|43.26|41.66|43.09|41.49|43.49|41.89|42.96|41.36|0
1632213600000|2021-09-21 08:40:00|43.02|41.42|43.28|41.68|43.35|41.75|42.49|40.89|0
1632213900000|2021-09-21 08:45:00|43.25|41.65|43.14|41.54|43.34|41.74|43.07|41.47|0
1632214200000|2021-09-21 08:50:00|43.07|41.47|43.73|42.13|43.73|42.13|42.81|41.21|0
1632214500000|2021-09-21 08:55:00|43.63|42.03|44.81|43.21|44.88|43.28|43.6|42|0
1632214800000|2021-09-21 09:00:00|44.77|43.17|44.6|43|45.04|43.44|44.06|42.46|0
1632215100000|2021-09-21 09:05:00|44.63|43.03|45.28|43.68|45.28|43.68|44.63|43.03|0
1632215400000|2021-09-21 09:10:00|45.27|43.67|45.13|43.53|45.27|43.67|44.93|43.33|0
1632215700000|2021-09-21 09:15:00|45.1|43.5|45.68|44.08|45.96|44.36|44.99|43.39|0
1632216000000|2021-09-21 09:20:00|45.71|44.11|46.09|44.49|46.44|44.84|45.54|43.94|0
1632216300000|2021-09-21 09:25:00|46.23|44.63|47.29|45.69|47.29|45.69|45.16|43.56|0
1632216600000|2021-09-21 09:30:00|47.26|45.66|46.59|44.99|47.29|45.69|46.55|44.95|0
1632216900000|2021-09-21 09:35:00|46.66|45.06|46.62|45.02|46.72|45.12|46.31|44.71|0
1632217200000|2021-09-21 09:40:00|46.58|44.98|46.16|44.56|46.65|45.05|45.96|44.36|0
1632217500000|2021-09-21 09:45:00|46.13|44.53|46.02|44.42|46.19|44.59|45.95|44.35|0
1632217800000|2021-09-21 09:50:00|45.95|44.35|46.01|44.41|46.01|44.41|45.47|43.87|0
1632218100000|2021-09-21 09:55:00|46.08|44.48|46.21|44.61|46.21|44.61|45.87|44.27|0
1632218400000|2021-09-21 10:00:00|46.07|44.47|44.97|43.37|46.54|44.94|44.97|43.37|0
1632218700000|2021-09-21 10:05:00|45.03|43.43|45.57|43.97|45.58|43.98|44.83|43.23|0
1632219000000|2021-09-21 10:10:00|45.37|43.77|46.33|44.73|46.33|44.73|45.37|43.77|0
1632219300000|2021-09-21 10:15:00|46.3|44.7|45.91|44.31|46.33|44.73|45.91|44.31|0
1632219600000|2021-09-21 10:20:00|45.98|44.38|45.49|43.89|46.04|44.44|45.42|43.82|0
1632219900000|2021-09-21 10:25:00|45.52|43.92|45.69|44.09|45.69|44.09|45.35|43.75|0
1632220200000|2021-09-21 10:30:00|45.76|44.16|46.23|44.63|46.48|44.88|45.69|44.09|0
1632220500000|2021-09-21 10:35:00|46.17|44.57|46.02|44.42|46.17|44.57|45.81|44.21|0
1632220800000|2021-09-21 10:40:00|46.06|44.46|46.29|44.69|46.29|44.69|45.88|44.28|0
1632221100000|2021-09-21 10:45:00|46.22|44.62|46.22|44.62|46.43|44.83|46.08|44.48|0
1632221400000|2021-09-21 10:50:00|46.29|44.69|45.79|44.19|46.29|44.69|45.66|44.06|0
1632221700000|2021-09-21 10:55:00|45.86|44.26|45.72|44.12|45.86|44.26|45.72|44.12|0
1632222000000|2021-09-21 11:00:00|45.65|44.05|45.92|44.32|46.41|44.81|45.65|44.05|0
1632222300000|2021-09-21 11:05:00|45.85|44.25|46.4|44.8|46.47|44.87|45.85|44.25|0
1632222600000|2021-09-21 11:10:00|46.47|44.87|46.67|45.07|46.74|45.14|46.19|44.59|0
1632222900000|2021-09-21 11:15:00|46.6|45|46.53|44.93|46.74|45.14|46.39|44.79|0
1632223200000|2021-09-21 11:20:00|46.6|45|46.52|44.92|46.8|45.2|46.52|44.92|0
1632223500000|2021-09-21 11:25:00|46.45|44.85|46.87|45.27|46.87|45.27|46.45|44.85|0
1632223800000|2021-09-21 11:30:00|46.8|45.2|46.86|45.26|46.93|45.33|46.58|44.98|0
1632224100000|2021-09-21 11:35:00|46.83|45.23|48.42|46.82|48.49|46.89|46.79|45.19|0
1632224400000|2021-09-21 11:40:00|48.2|46.6|47.55|45.95|48.28|46.68|47.38|45.78|0
1632224700000|2021-09-21 11:45:00|47.48|45.88|47.33|45.73|47.55|45.95|46.77|45.17|0
1632225000000|2021-09-21 11:50:00|47.48|45.88|47.4|45.8|47.69|46.09|47.33|45.73|0
1632225300000|2021-09-21 11:55:00|47.33|45.73|46.9|45.3|47.33|45.73|46.9|45.3|0
1632225600000|2021-09-21 12:00:00|46.97|45.37|47.39|45.79|47.74|46.14|46.83|45.23|0
1632225900000|2021-09-21 12:05:00|47.32|45.72|46.64|45.04|47.32|45.72|46.47|44.87|0
1632226200000|2021-09-21 12:10:00|46.82|45.22|49.69|48.09|49.76|48.16|46.67|45.07|0
1632226500000|2021-09-21 12:15:00|49.43|47.83|49.35|47.75|50.01|48.41|46.79|45.19|0
1632226800000|2021-09-21 12:20:00|49.21|47.61|49.49|47.89|49.93|48.33|48.85|47.25|0
1632227100000|2021-09-21 12:25:00|49.42|47.82|49.88|48.28|50.07|48.47|49.05|47.45|0
1632227400000|2021-09-21 12:30:00|49.96|48.36|49.37|47.77|50.03|48.43|48.94|47.34|0
1632227700000|2021-09-21 12:35:00|49.3|47.7|48.96|47.36|49.69|48.09|48.82|47.22|0
1632228000000|2021-09-21 12:40:00|49.04|47.44|49|47.4|49.61|48.01|48.82|47.22|0
1632228300000|2021-09-21 12:45:00|48.96|47.36|48.81|47.21|49.39|47.79|48.74|47.14|0
1632228600000|2021-09-21 12:50:00|48.74|47.14|50.4|48.8|50.55|48.95|48.74|47.14|0
1632228900000|2021-09-21 12:55:00|50.33|48.73|51.36|49.76|51.36|49.76|50.03|48.43|0
1632229200000|2021-09-21 13:00:00|51.21|49.61|50.39|48.79|51.65|50.05|50.24|48.64|0
1632229500000|2021-09-21 13:05:00|50.24|48.64|51.34|49.74|51.49|49.89|50.17|48.57|0
1632229800000|2021-09-21 13:10:00|51.42|49.82|51.86|50.26|52.01|50.41|50.97|49.37|0
1632230100000|2021-09-21 13:15:00|51.78|50.18|51.93|50.33|52.39|50.79|51.63|50.03|0
1632230400000|2021-09-21 13:20:00|51.97|50.37|51.47|49.87|52.23|50.63|51.47|49.87|0
1632230700000|2021-09-21 13:25:00|51.4|49.8|50.8|49.2|51.47|49.87|50.58|48.98|0
1632231000000|2021-09-21 13:30:00|50.94|49.34|54.11|52.51|55.37|53.77|50.65|49.05|0
1632231300000|2021-09-21 13:35:00|53.96|52.36|51.31|49.71|53.96|52.36|50.35|48.75|0
1632231600000|2021-09-21 13:40:00|51.08|49.48|49.67|48.07|53.11|51.51|49.67|48.07|0
1632231900000|2021-09-21 13:45:00|49.6|48|45.47|43.87|50.25|48.65|45.19|43.59|0
1632232200000|2021-09-21 13:50:00|45.4|43.8|47.58|45.98|47.58|45.98|45.19|43.59|0
1632232500000|2021-09-21 13:55:00|47.08|45.48|50.08|48.48|52.19|50.59|46.37|44.77|0
1632232800000|2021-09-21 14:00:00|50.01|48.41|50|48.4|51.2|49.6|49.28|47.68|0
1632233100000|2021-09-21 14:05:00|50.15|48.55|56.08|54.48|56.08|54.48|49.71|48.11|0
1632233400000|2021-09-21 14:10:00|56.16|54.56|54.97|53.37|57.12|55.52|54.89|53.29|0
1632233700000|2021-09-21 14:15:00|55.04|53.44|54.41|52.81|55.95|54.35|53.56|51.96|0
1632234000000|2021-09-21 14:20:00|54.1|52.5|56.7|55.1|57.03|55.43|54.02|52.42|0
1632234300000|2021-09-21 14:25:00|56.38|54.78|55.5|53.9|57.99|56.39|55.34|53.74|0
1632234600000|2021-09-21 14:30:00|55.19|53.59|56.93|55.33|57.41|55.81|54.95|53.35|0
1632234900000|2021-09-21 14:35:00|57.01|55.41|56.76|55.16|58.71|57.11|56.69|55.09|0
1632235200000|2021-09-21 14:40:00|56.44|54.84|56.59|54.99|57.56|55.96|55.96|54.36|0
1632235500000|2021-09-21 14:45:00|56.67|55.07|63.62|62.02|63.96|62.36|56.27|54.67|0
1632235800000|2021-09-21 14:50:00|62.48|60.88|62.91|61.31|64.21|62.61|61.41|59.81|0
1632236100000|2021-09-21 14:55:00|62.83|61.23|61.66|60.06|63|61.4|61.38|59.78|0
1632236400000|2021-09-21 15:00:00|62.17|60.57|61.65|60.05|63.71|62.11|61.65|60.05|0
1632236700000|2021-09-21 15:05:00|61.57|59.97|57.77|56.17|61.65|60.05|57.69|56.09|0
1632237000000|2021-09-21 15:10:00|57.85|56.25|54.64|53.04|59.91|58.31|54.41|52.81|0
1632237300000|2021-09-21 15:15:00|54.41|52.81|56.06|54.46|56.55|54.95|54.25|52.65|0
1632237600000|2021-09-21 15:20:00|55.98|54.38|57.73|56.13|57.73|56.13|55.82|54.22|0
1632237900000|2021-09-21 15:25:00|57.64|56.04|57.56|55.96|58.37|56.77|56.67|55.07|0
1632238200000|2021-09-21 15:30:00|57.23|55.63|53.06|51.46|57.23|55.63|52.99|51.39|0
1632238500000|2021-09-21 15:35:00|53.14|51.54|52.54|50.94|54.2|52.6|51.71|50.11|0
1632238800000|2021-09-21 15:40:00|52.47|50.87|52.08|50.48|53|51.4|51.7|50.1|0
1632239100000|2021-09-21 15:45:00|51.85|50.25|51.85|50.25|52.07|50.47|51.33|49.73|0
1632239400000|2021-09-21 15:50:00|51.92|50.32|52.14|50.54|52.38|50.78|51.62|50.02|0
1632239700000|2021-09-21 15:55:00|51.99|50.39|52.36|50.76|52.52|50.92|51.54|49.94|0
1632240000000|2021-09-21 16:00:00|52.14|50.54|49.54|47.94|52.52|50.92|49.32|47.72|0
1632240300000|2021-09-21 16:05:00|49.61|48.01|48.65|47.05|49.98|48.38|48.44|46.84|0
1632240600000|2021-09-21 16:10:00|48.73|47.13|46.91|45.31|48.87|47.27|46.63|45.03|0
1632240900000|2021-09-21 16:15:00|46.99|45.39|48.28|46.68|48.28|46.68|46.7|45.1|0
1632241200000|2021-09-21 16:20:00|48.21|46.61|48.42|46.82|48.42|46.82|47.48|45.88|0
1632241500000|2021-09-21 16:25:00|48.35|46.75|49.23|47.63|49.23|47.63|47.84|46.24|0
1632241800000|2021-09-21 16:30:00|49.15|47.55|48.92|47.32|50.05|48.45|48.78|47.18|0
1632242100000|2021-09-21 16:35:00|49|47.4|48.92|47.32|49.51|47.91|48.63|47.03|0
1632242400000|2021-09-21 16:40:00|48.99|47.39|49.06|47.46|49.51|47.91|48.69|47.09|0
1632242700000|2021-09-21 16:45:00|49.13|47.53|49.42|47.82|49.8|48.2|48.84|47.24|0
1632243000000|2021-09-21 16:50:00|49.5|47.9|51.77|50.17|52.55|50.95|49.5|47.9|0
1632243300000|2021-09-21 16:55:00|51.85|50.25|51.3|49.7|51.92|50.32|50.54|48.94|0
1632243600000|2021-09-21 17:00:00|51.38|49.78|51.99|50.39|52.77|51.17|50.61|49.01|0
1632243900000|2021-09-21 17:05:00|52.07|50.47|52.69|51.09|52.77|51.17|51.14|49.54|0
1632244200000|2021-09-21 17:10:00|52.61|51.01|52.92|51.32|53|51.4|52.15|50.55|0
1632244500000|2021-09-21 17:15:00|52.84|51.24|52.14|50.54|53.54|51.94|52.14|50.54|0
1632244800000|2021-09-21 17:20:00|52.21|50.61|54.24|52.64|54.4|52.8|51.68|50.08|0
1632245100000|2021-09-21 17:25:00|54.16|52.56|55.28|53.68|55.61|54.01|53.92|52.32|0
1632245400000|2021-09-21 17:30:00|55.2|53.6|55.49|53.89|56.06|54.46|54.64|53.04|0
1632245700000|2021-09-21 17:35:00|55.41|53.81|54.76|53.16|56.13|54.53|54.76|53.16|0
1632246000000|2021-09-21 17:40:00|54.84|53.24|55.72|54.12|55.96|54.36|54.83|53.23|0
1632246300000|2021-09-21 17:45:00|55.63|54.03|54.5|52.9|55.96|54.36|54.35|52.75|0
1632246600000|2021-09-21 17:50:00|54.66|53.06|56.76|55.16|57.34|55.74|53.71|52.11|0
1632246900000|2021-09-21 17:55:00|56.84|55.24|56.02|54.42|57.01|55.41|56.02|54.42|0
1632247200000|2021-09-21 18:00:00|56.1|54.5|54.49|52.89|56.1|54.5|54.33|52.73|0
1632247500000|2021-09-21 18:05:00|54.64|53.04|54.24|52.64|54.8|53.2|54.01|52.41|0
1632247800000|2021-09-21 18:10:00|54.4|52.8|55.28|53.68|55.97|54.37|52.79|51.19|0
1632248100000|2021-09-21 18:15:00|55.36|53.76|56.32|54.72|56.32|54.72|55.04|53.44|0
1632248400000|2021-09-21 18:20:00|56.16|54.56|57.62|56.02|57.79|56.19|56.16|54.56|0
1632248700000|2021-09-21 18:25:00|57.54|55.94|58.44|56.84|58.7|57.1|57.29|55.69|0
1632249000000|2021-09-21 18:30:00|58.61|57.01|56.38|54.78|58.61|57.01|56.22|54.62|0
1632249300000|2021-09-21 18:35:00|56.46|54.86|56.45|54.85|57.11|55.51|55.97|54.37|0
1632249600000|2021-09-21 18:40:00|56.54|54.94|55.88|54.28|56.7|55.1|55.56|53.96|0
1632249900000|2021-09-21 18:45:00|56.12|54.52|55.63|54.03|56.53|54.93|55.32|53.72|0
1632250200000|2021-09-21 18:50:00|55.39|53.79|53.25|51.65|55.47|53.87|51.72|50.12|0
1632250500000|2021-09-21 18:55:00|53.33|51.73|52.92|51.32|53.47|51.87|51.52|49.92|0
1632250800000|2021-09-21 19:00:00|52.84|51.24|51.98|50.38|52.92|51.32|50.61|49.01|0
1632251100000|2021-09-21 19:05:00|51.91|50.31|51.9|50.3|52.29|50.69|50.98|49.38|0
1632251400000|2021-09-21 19:10:00|51.98|50.38|50.75|49.15|52.71|51.11|50.67|49.07|0
1632251700000|2021-09-21 19:15:00|50.9|49.3|52.51|50.91|52.51|50.91|49.62|48.02|0
1632252000000|2021-09-21 19:20:00|52.43|50.83|50.41|48.81|52.43|50.83|49.73|48.13|0
1632252300000|2021-09-21 19:25:00|50.33|48.73|49.72|48.12|50.64|49.04|49.5|47.9|0
1632252600000|2021-09-21 19:30:00|49.95|48.35|49.42|47.82|49.95|48.35|48.97|47.37|0
1632252900000|2021-09-21 19:35:00|49.49|47.89|50.47|48.87|50.62|49.02|49.04|47.44|0
1632253200000|2021-09-21 19:40:00|50.69|49.09|50.46|48.86|51.15|49.55|49.41|47.81|0
1632253500000|2021-09-21 19:45:00|50.61|49.01|53.49|51.89|53.49|51.89|50.61|49.01|0
1632253800000|2021-09-21 19:50:00|52.85|51.25|53.96|52.36|53.96|52.36|52.23|50.63|0
1632254100000|2021-09-21 19:55:00|53.88|52.28|57.36|55.76|57.36|55.76|53.88|52.28|0
1632254400000|2021-09-21 20:00:00|56.87|55.27|58.03|56.43|58.28|56.68|56.53|54.93|0
1632254700000|2021-09-21 20:05:00|58.36|56.76|59.12|57.52|59.12|57.52|56.81|55.21|0
1632255000000|2021-09-21 20:10:00|59.03|57.43|59.62|58.02|60.66|59.06|59.03|57.43|0
1632255300000|2021-09-21 20:15:00|60.08|58.08|61.15|59.15|61.24|59.24|60|58|0
1632255600000|2021-09-21 20:20:00|61.24|59.24|61.58|59.58|62.02|60.02|61.24|59.24|0
1632255900000|2021-09-21 20:25:00|61.66|59.66|60.88|58.88|62.54|60.54|60.79|58.79|0
1632256200000|2021-09-21 20:30:00|60.79|58.79|60.1|58.1|60.79|58.79|59.51|57.51|0
1632256500000|2021-09-21 20:35:00|60.18|58.18|60.78|58.78|60.78|58.78|60.18|58.18|0
1632256800000|2021-09-21 20:40:00|60.82|58.82|60.43|58.43|61.04|59.04|60.43|58.43|0
1632257100000|2021-09-21 20:45:00|60.25|58.25|59.99|57.99|61.02|59.02|59.99|57.99|0
1632257400000|2021-09-21 20:50:00|60.08|58.08|59.9|57.9|60.33|58.33|59.9|57.9|0
1632257700000|2021-09-21 20:55:00|59.98|57.98|60.02|58.02|60.28|58.28|59.94|57.94|0
1632258000000|2021-09-21 21:00:00|60.06|58.06|59.91|57.91|60.06|58.06|59.87|57.87|0
1632258300000|2021-09-21 21:05:00|59.89|57.89|59.73|57.73|59.9|57.9|59.69|57.69|0
1632258600000|2021-09-21 21:10:00|59.71|57.71|59.56|57.56|59.71|57.71|59.53|57.53|0
1632258900000|2021-09-21 21:15:00|59.62|57.62|59.64|57.64|59.72|57.72|59.5|57.5|0
1632259200000|2021-09-21 21:20:00|59.78|57.78|59.71|57.71|59.79|57.79|59.68|57.68|0
1632259500000|2021-09-21 21:25:00|59.7|57.7|59.75|57.75|59.78|57.78|59.7|57.7|0
1632259800000|2021-09-21 21:30:00|59.79|57.79|60.03|58.03|60.04|58.04|59.79|57.79|0
1632260100000|2021-09-21 21:35:00|60.02|58.02|60.02|58.02|60.02|58.02|60.02|58.02|0
1632260400000|2021-09-21 21:40:00|60.04|58.04|59.98|57.98|60.04|58.04|59.84|57.84|0
1632260700000|2021-09-21 21:45:00|59.97|57.97|59.96|57.96|59.98|57.98|59.92|57.92|0
1632261000000|2021-09-21 21:50:00|59.95|57.95|59.97|57.97|60.02|58.02|59.86|57.86|0
1632261300000|2021-09-21 21:55:00|59.96|57.96|59.91|57.91|59.96|57.96|59.85|57.85|0
1632261600000|2021-09-21 22:00:00|59.86|57.86|59.72|57.72|59.89|57.89|59.3|57.3|0
1632261900000|2021-09-21 22:05:00|59.63|57.63|59.2|57.2|59.63|57.63|59.04|57.04|0
1632262200000|2021-09-21 22:10:00|59.04|57.04|59.45|57.45|59.45|57.45|58.95|56.95|0
1632262500000|2021-09-21 22:15:00|59.37|57.37|60.04|58.04|60.22|58.22|59.28|57.28|0
1632262800000|2021-09-21 22:20:00|60.13|58.13|60.29|58.29|60.9|58.9|60.13|58.13|0
1632263100000|2021-09-21 22:25:00|60.38|58.38|60.46|58.46|60.54|58.54|59.94|57.94|0
1632263400000|2021-09-21 22:30:00|60.2|58.2|59.94|57.94|60.2|58.2|59.6|57.6|0
1632263700000|2021-09-21 22:35:00|59.85|57.85|60.19|58.19|60.27|58.27|59.76|57.76|0
1632264000000|2021-09-21 22:40:00|60.18|58.18|60.26|58.26|60.52|58.52|60.18|58.18|0
1632264300000|2021-09-21 22:45:00|60.35|58.35|59.83|57.83|60.35|58.35|59.83|57.83|0
1632264600000|2021-09-21 22:50:00|59.91|57.91|59.91|57.91|59.91|57.91|59.66|57.66|0
1632264900000|2021-09-21 22:55:00|59.99|57.99|60.59|58.59|60.76|58.76|59.82|57.82|0
1632265200000|2021-09-21 23:00:00|60.63|58.63|61.19|59.19|61.36|59.36|60.41|58.41|0
1632265500000|2021-09-21 23:05:00|61.1|59.1|60.23|58.23|61.18|59.18|60.15|58.15|0
1632265800000|2021-09-21 23:10:00|60.27|58.27|60.57|58.57|60.83|58.83|60.06|58.06|0
1632266100000|2021-09-21 23:15:00|60.65|58.65|59.87|57.87|60.65|58.65|59.84|57.84|0
1632266400000|2021-09-21 23:20:00|59.96|57.96|60.38|58.38|60.38|58.38|59.7|57.7|0
1632266700000|2021-09-21 23:25:00|60.43|58.43|60.2|58.2|60.55|58.55|59.7|57.7|0
1632267000000|2021-09-21 23:30:00|60.37|58.37|60.28|58.28|60.63|58.63|59.77|57.77|0
1632267300000|2021-09-21 23:35:00|60.2|58.2|60.23|58.23|60.79|58.79|60.11|58.11|0
1632267600000|2021-09-21 23:40:00|60.02|58.02|60.53|58.53|60.79|58.79|60.02|58.02|0
1632267900000|2021-09-21 23:45:00|60.57|58.57|60.74|58.74|60.78|58.78|60.26|58.26|0
1632268200000|2021-09-21 23:50:00|60.69|58.69|61.38|59.38|61.73|59.73|60.69|58.69|0
1632268500000|2021-09-21 23:55:00|61.29|59.29|61.55|59.55|61.64|59.64|61.29|59.29|0
1632268800000|2021-09-22 00:00:00|61.77|59.77|62.77|60.77|63.48|61.48|61.77|59.77|0
1632269100000|2021-09-22 00:05:00|62.68|60.68|64.46|62.46|64.46|62.46|62.68|60.68|0
1632269400000|2021-09-22 00:10:00|64.37|62.37|64.36|62.36|65.09|63.09|64.36|62.36|0
1632269700000|2021-09-22 00:15:00|64.45|62.45|61.9|59.9|64.45|62.45|60.91|58.91|0
1632270000000|2021-09-22 00:20:00|61.86|59.86|61.54|59.54|61.86|59.86|61.02|59.02|0
1632270300000|2021-09-22 00:25:00|61.63|59.63|61.36|59.36|61.63|59.63|60.66|58.66|0
1632270600000|2021-09-22 00:30:00|61.27|59.27|61.62|59.62|61.79|59.79|60.83|58.83|0
1632270900000|2021-09-22 00:35:00|61.7|59.7|61.26|59.26|61.97|59.97|60.82|58.82|0
1632271200000|2021-09-22 00:40:00|61.35|59.35|61.95|59.95|62.4|60.4|61.17|59.17|0
1632271500000|2021-09-22 00:45:00|62.13|60.13|61.33|59.33|62.13|60.13|60.81|58.81|0
1632271800000|2021-09-22 00:50:00|61.29|59.29|61.68|59.68|61.77|59.77|61.29|59.29|0
1632272100000|2021-09-22 00:55:00|61.59|59.59|62.02|60.02|62.38|60.38|61.5|59.5|0
1632272400000|2021-09-22 01:00:00|61.93|59.93|62.64|60.64|62.82|60.82|61.67|59.67|0
1632272700000|2021-09-22 01:05:00|62.55|60.55|58.12|56.12|63.26|61.26|57.53|55.53|0
1632273000000|2021-09-22 01:10:00|57.79|55.79|54.74|52.74|57.79|55.79|54.7|52.7|0
1632273300000|2021-09-22 01:15:00|54.58|52.58|55.06|53.06|55.22|53.22|52.83|50.83|0
1632273600000|2021-09-22 01:20:00|54.98|52.98|52.66|50.66|54.98|52.98|52.66|50.66|0
1632273900000|2021-09-22 01:25:00|52.42|50.42|51.1|49.1|52.97|50.97|50.94|48.94|0
1632274200000|2021-09-22 01:30:00|51.02|49.02|51.63|49.63|51.98|49.98|50.18|48.18|0
1632274500000|2021-09-22 01:35:00|51.71|49.71|51.86|49.86|52.57|50.57|50.93|48.93|0
1632274800000|2021-09-22 01:40:00|51.82|49.82|52.01|50.01|52.52|50.52|51.7|49.7|0
1632275100000|2021-09-22 01:45:00|52.08|50.08|54.83|52.83|54.87|52.87|51|49|0
1632275400000|2021-09-22 01:50:00|54.87|52.87|54.71|52.71|55.11|53.11|53.37|51.37|0
1632275700000|2021-09-22 01:55:00|54.55|52.55|55.26|53.26|55.5|53.5|54.55|52.55|0
1632276000000|2021-09-22 02:00:00|55.14|53.14|57.41|55.41|57.7|55.7|54.78|52.78|0
1632276300000|2021-09-22 02:05:00|57.37|55.37|58.36|56.36|59.29|57.29|57.37|55.37|0
1632276600000|2021-09-22 02:10:00|58.23|56.23|57.35|55.35|58.78|56.78|56.95|54.95|0
1632276900000|2021-09-22 02:15:00|57.32|55.32|56.69|54.69|57.68|55.68|56.53|54.53|0
1632277200000|2021-09-22 02:20:00|56.73|54.73|56.6|54.6|56.94|54.94|56.52|54.52|0
1632277500000|2021-09-22 02:25:00|56.68|54.68|56.76|54.76|56.93|54.93|56.6|54.6|0
1632277800000|2021-09-22 02:30:00|56.68|54.68|57.41|55.41|57.83|55.83|56.68|54.68|0
1632278100000|2021-09-22 02:35:00|57.45|55.45|57.16|55.16|58.24|56.24|57.16|55.16|0
1632278400000|2021-09-22 02:40:00|57.07|55.07|56.86|54.86|57.07|55.07|56.66|54.66|0
1632278700000|2021-09-22 02:45:00|56.9|54.9|56.53|54.53|57.39|55.39|56.49|54.49|0
1632279000000|2021-09-22 02:50:00|56.57|54.57|55.99|53.99|56.57|54.57|55.03|53.03|0
1632279300000|2021-09-22 02:55:00|56.03|54.03|55.5|53.5|56.56|54.56|55.34|53.34|0
1632279600000|2021-09-22 03:00:00|55.58|53.58|55.58|53.58|55.74|53.74|55.25|53.25|0
1632279900000|2021-09-22 03:05:00|55.66|53.66|54.85|52.85|55.66|53.66|54.65|52.65|0
1632280200000|2021-09-22 03:10:00|54.77|52.77|54.36|52.36|55.41|53.41|54.13|52.13|0
1632280500000|2021-09-22 03:15:00|54.52|52.52|54.59|52.59|54.92|52.92|54.28|52.28|0
1632280800000|2021-09-22 03:20:00|54.51|52.51|54.43|52.43|54.59|52.59|54.28|52.28|0
1632281100000|2021-09-22 03:25:00|54.51|52.51|54.5|52.5|54.59|52.59|54.27|52.27|0
1632281400000|2021-09-22 03:30:00|54.42|52.42|54.65|52.65|55.06|53.06|54.42|52.42|0
1632281700000|2021-09-22 03:35:00|54.73|52.73|55.61|53.61|55.69|53.69|54.73|52.73|0
1632282000000|2021-09-22 03:40:00|55.69|53.69|55.68|53.68|55.93|53.93|55.41|53.41|0
1632282300000|2021-09-22 03:45:00|55.76|53.76|55.51|53.51|55.92|53.92|55.36|53.36|0
1632282600000|2021-09-22 03:50:00|55.6|53.6|55.19|53.19|55.6|53.6|54.95|52.95|0
1632282900000|2021-09-22 03:55:00|55.15|53.15|56.39|54.39|57.05|55.05|55.15|53.15|0
1632283200000|2021-09-22 04:00:00|56.31|54.31|56.14|54.14|56.44|54.44|55.98|53.98|0
1632283500000|2021-09-22 04:05:00|56.3|54.3|56.22|54.22|56.47|54.47|55.86|53.86|0
1632283800000|2021-09-22 04:10:00|56.14|54.14|56.01|54.01|56.38|54.38|55.97|53.97|0
1632284100000|2021-09-22 04:15:00|56.05|54.05|56.04|54.04|56.29|54.29|55.8|53.8|0
1632284400000|2021-09-22 04:20:00|55.96|53.96|56.2|54.2|56.36|54.36|55.87|53.87|0
1632284700000|2021-09-22 04:25:00|56.12|54.12|55.66|53.66|56.2|54.2|55.62|53.62|0
1632285000000|2021-09-22 04:30:00|55.7|53.7|55.94|53.94|56.1|54.1|55.62|53.62|0
1632285300000|2021-09-22 04:35:00|55.86|53.86|56.26|54.26|56.34|54.34|55.86|53.86|0
1632285600000|2021-09-22 04:40:00|56.18|54.18|56.09|54.09|56.34|54.34|56.01|54.01|0
1632285900000|2021-09-22 04:45:00|56.13|54.13|54.67|52.67|56.25|54.25|54.47|52.47|0
1632286200000|2021-09-22 04:50:00|54.63|52.63|54.79|52.79|55.03|53.03|54.63|52.63|0
1632286500000|2021-09-22 04:55:00|54.75|52.75|54.78|52.78|54.86|52.86|54.54|52.54|0
1632286800000|2021-09-22 05:00:00|54.86|52.86|53.51|51.51|54.94|52.94|53.43|51.43|0
1632287100000|2021-09-22 05:05:00|53.59|51.59|53.34|51.34|54.69|52.69|53.34|51.34|0
1632287400000|2021-09-22 05:10:00|53.42|51.42|53.14|51.14|53.73|51.73|52.79|50.79|0
1632287700000|2021-09-22 05:15:00|53.1|51.1|52.24|50.24|53.41|51.41|52.24|50.24|0
1632288000000|2021-09-22 05:20:00|52.17|50.17|52.35|50.35|52.47|50.47|51.48|49.48|0
1632288300000|2021-09-22 05:25:00|52.24|50.24|52.69|50.69|52.89|50.89|52.16|50.16|0
1632288600000|2021-09-22 05:30:00|52.66|50.66|52.84|50.84|52.93|50.93|52.62|50.62|0
1632288900000|2021-09-22 05:35:00|52.88|50.88|52.8|50.8|53.46|51.46|52.69|50.69|0
1632289200000|2021-09-22 05:40:00|52.84|50.84|52.67|50.67|53.18|51.18|52.52|50.52|0
1632289500000|2021-09-22 05:45:00|52.71|50.71|52.67|50.67|52.98|50.98|52.67|50.67|0
1632289800000|2021-09-22 05:50:00|52.51|50.51|52.86|50.86|52.97|50.97|52.13|50.13|0
1632290100000|2021-09-22 05:55:00|52.82|50.82|52.97|50.97|52.97|50.97|52.58|50.58|0
1632290400000|2021-09-22 06:00:00|52.89|50.89|52.8|50.8|52.89|50.89|51.96|49.96|0
1632290700000|2021-09-22 06:05:00|52.73|50.73|52.37|50.37|53.19|51.19|52.26|50.26|0
1632291000000|2021-09-22 06:10:00|52.49|50.49|51.63|49.63|52.8|50.8|51.48|49.48|0
1632291300000|2021-09-22 06:15:00|51.71|49.71|51.4|49.4|51.71|49.71|51.1|49.1|0
1632291600000|2021-09-22 06:20:00|51.32|49.32|50.94|48.94|51.4|49.4|50.57|48.57|0
1632291900000|2021-09-22 06:25:00|51.01|49.01|50.93|48.93|51.16|49.16|50.41|48.41|0
1632292200000|2021-09-22 06:30:00|50.86|48.86|49.88|47.88|51.16|49.16|49.73|47.73|0
1632292500000|2021-09-22 06:35:00|49.95|47.95|49.79|47.79|50.02|48.02|49.43|47.43|0
1632292800000|2021-09-22 06:40:00|49.94|47.94|50.31|48.31|50.61|48.61|49.72|47.72|0
1632293100000|2021-09-22 06:45:00|50.35|48.35|49.41|47.41|50.61|48.61|49.26|47.26|0
1632293400000|2021-09-22 06:50:00|49.49|47.49|49.85|47.85|50|48|49.34|47.34|0
1632293700000|2021-09-22 06:55:00|49.92|47.92|49.77|47.77|50.3|48.3|49.47|47.47|0
1632294000000|2021-09-22 07:00:00|49.69|47.69|47.68|45.68|50.07|48.07|47.54|45.54|0
1632294300000|2021-09-22 07:05:00|47.41|45.81|47.04|45.44|47.55|45.95|46.32|44.72|0
1632294600000|2021-09-22 07:10:00|46.79|45.19|47|45.4|47.25|45.65|46.74|45.14|0
1632294900000|2021-09-22 07:15:00|47.03|45.43|47.61|46.01|47.76|46.16|46.74|45.14|0
1632295200000|2021-09-22 07:20:00|47.65|46.05|47.24|45.64|47.65|46.05|47.09|45.49|0
1632295500000|2021-09-22 07:25:00|47.27|45.67|47.81|46.21|47.89|46.29|46.98|45.38|0
1632295800000|2021-09-22 07:30:00|47.78|46.18|47.81|46.21|47.88|46.28|47.59|45.99|0
1632296100000|2021-09-22 07:35:00|47.85|46.25|48.73|47.13|48.73|47.13|47.73|46.13|0
1632296400000|2021-09-22 07:40:00|48.69|47.09|49.43|47.83|49.58|47.98|48.61|47.01|0
1632296700000|2021-09-22 07:45:00|49.47|47.87|49.65|48.05|50.11|48.51|48.9|47.3|0
1632297000000|2021-09-22 07:50:00|49.73|48.13|50.64|49.04|51.33|49.73|49.69|48.09|0
1632297300000|2021-09-22 07:55:00|50.71|49.11|51.09|49.49|51.25|49.65|50.18|48.58|0
1632297600000|2021-09-22 08:00:00|51.17|49.57|50.93|49.33|51.32|49.72|50.63|49.03|0
1632297900000|2021-09-22 08:05:00|51.01|49.41|50|48.4|51.01|49.41|49.85|48.25|0
1632298200000|2021-09-22 08:10:00|49.93|48.33|49.77|48.17|50.08|48.48|48.85|47.25|0
1632298500000|2021-09-22 08:15:00|49.74|48.14|49.92|48.32|50.15|48.55|49.62|48.02|0
1632298800000|2021-09-22 08:20:00|49.84|48.24|49.76|48.16|49.92|48.32|49.39|47.79|0
1632299100000|2021-09-22 08:25:00|49.73|48.13|49.68|48.08|49.91|48.31|49.31|47.71|0
1632299400000|2021-09-22 08:30:00|49.6|48|49.37|47.77|49.9|48.3|48.96|47.36|0
1632299700000|2021-09-22 08:35:00|49.3|47.7|48.92|47.32|49.9|48.3|48.92|47.32|0
1632300000000|2021-09-22 08:40:00|48.88|47.28|48.61|47.01|49.55|47.95|48.54|46.94|0
1632300300000|2021-09-22 08:45:00|48.58|46.98|48.38|46.78|48.58|46.98|47.94|46.34|0
1632300600000|2021-09-22 08:50:00|48.35|46.75|48.08|46.48|48.35|46.75|47.86|46.26|0
1632300900000|2021-09-22 08:55:00|47.97|46.37|48.22|46.62|48.3|46.7|47.86|46.26|0
1632301200000|2021-09-22 09:00:00|48.15|46.55|47.7|46.1|48.19|46.59|47.7|46.1|0
1632301500000|2021-09-22 09:05:00|47.77|46.17|47.84|46.24|47.92|46.32|47.7|46.1|0
1632301800000|2021-09-22 09:10:00|47.77|46.17|47.98|46.38|48.06|46.46|47.77|46.17|0
1632302100000|2021-09-22 09:15:00|48.06|46.46|48.2|46.6|48.57|46.97|47.91|46.31|0
1632302400000|2021-09-22 09:20:00|48.12|46.52|48.19|46.59|48.34|46.74|47.9|46.3|0
1632302700000|2021-09-22 09:25:00|48.12|46.52|48.26|46.66|48.33|46.73|48.04|46.44|0
1632303000000|2021-09-22 09:30:00|48.41|46.81|49.6|48|49.6|48|48.41|46.81|0
1632303300000|2021-09-22 09:35:00|49.63|48.03|49.29|47.69|49.9|48.3|49.29|47.69|0
1632303600000|2021-09-22 09:40:00|49.21|47.61|49.43|47.83|49.66|48.06|49.14|47.54|0
1632303900000|2021-09-22 09:45:00|49.47|47.87|49.13|47.53|49.7|48.1|49.13|47.53|0
1632304200000|2021-09-22 09:50:00|49.2|47.6|48.37|46.77|49.2|47.6|48.08|46.48|0
1632304500000|2021-09-22 09:55:00|48.45|46.85|48.52|46.92|48.59|46.99|48.34|46.74|0
1632304800000|2021-09-22 10:00:00|48.29|46.69|47.77|46.17|48.41|46.81|47.55|45.95|0
1632305100000|2021-09-22 10:05:00|47.7|46.1|47.2|45.6|48.68|47.08|47.09|45.49|0
1632305400000|2021-09-22 10:10:00|47.16|45.56|47.15|45.55|47.3|45.7|47.08|45.48|0
1632305700000|2021-09-22 10:15:00|47.08|45.48|46.64|45.04|47.15|45.55|46.49|44.89|0
1632306000000|2021-09-22 10:20:00|46.57|44.97|46.63|45.03|46.85|45.25|46.42|44.82|0
1632306300000|2021-09-22 10:25:00|46.7|45.1|47.21|45.61|47.28|45.68|46.49|44.89|0
1632306600000|2021-09-22 10:30:00|47.17|45.57|47.49|45.89|47.57|45.97|47.13|45.53|0
1632306900000|2021-09-22 10:35:00|47.42|45.82|46.76|45.16|47.49|45.89|46.76|45.16|0
1632307200000|2021-09-22 10:40:00|46.68|45.08|46.29|44.69|46.68|45.08|45.12|43.52|0
1632307500000|2021-09-22 10:45:00|46.36|44.76|46.64|45.04|46.87|45.27|45.92|44.32|0
1632307800000|2021-09-22 10:50:00|46.61|45.01|46.6|45|46.75|45.15|46.28|44.68|0
1632308100000|2021-09-22 10:55:00|46.64|45.04|46.85|45.25|46.89|45.29|46.46|44.86|0
1632308400000|2021-09-22 11:00:00|47.07|45.47|47.14|45.54|47.51|45.91|46.78|45.18|0
1632308700000|2021-09-22 11:05:00|46.99|45.39|47.13|45.53|47.13|45.53|46.7|45.1|0
1632309000000|2021-09-22 11:10:00|47.1|45.5|47.05|45.45|47.13|45.53|46.83|45.23|0
1632309300000|2021-09-22 11:15:00|46.98|45.38|47.49|45.89|47.64|46.04|46.98|45.38|0
1632309600000|2021-09-22 11:20:00|47.42|45.82|46.97|45.37|47.64|46.04|46.97|45.37|0
1632309900000|2021-09-22 11:25:00|46.89|45.29|46.89|45.29|47.18|45.58|46.89|45.29|0
1632310200000|2021-09-22 11:30:00|46.96|45.36|46.44|44.84|47.03|45.43|46.3|44.7|0
1632310500000|2021-09-22 11:35:00|46.37|44.77|46.66|45.06|46.8|45.2|46.33|44.73|0
1632310800000|2021-09-22 11:40:00|46.58|44.98|46.72|45.12|46.8|45.2|46.58|44.98|0
1632311100000|2021-09-22 11:45:00|46.79|45.19|46.79|45.19|46.79|45.19|46.57|44.97|0
1632311400000|2021-09-22 11:50:00|46.94|45.34|46.71|45.11|46.94|45.34|46.56|44.96|0
1632311700000|2021-09-22 11:55:00|46.78|45.18|46.78|45.18|47.07|45.47|46.7|45.1|0
1632312000000|2021-09-22 12:00:00|46.7|45.1|46.55|44.95|46.7|45.1|46.48|44.88|0
1632312300000|2021-09-22 12:05:00|46.62|45.02|46.54|44.94|46.7|45.1|46.47|44.87|0
1632312600000|2021-09-22 12:10:00|46.47|44.87|46.68|45.08|46.83|45.23|46.4|44.8|0
1632312900000|2021-09-22 12:15:00|46.61|45.01|46.39|44.79|46.9|45.3|46.39|44.79|0
1632313200000|2021-09-22 12:20:00|46.46|44.86|46.45|44.85|46.46|44.86|46.31|44.71|0
1632313500000|2021-09-22 12:25:00|46.38|44.78|46.01|44.41|46.52|44.92|46.01|44.41|0
1632313800000|2021-09-22 12:30:00|46.08|44.48|45.79|44.19|46.16|44.56|45.79|44.19|0
1632314100000|2021-09-22 12:35:00|45.86|44.26|46|44.4|46.14|44.54|45.78|44.18|0
1632314400000|2021-09-22 12:40:00|46.04|44.44|45.42|43.82|46.14|44.54|45.35|43.75|0
1632314700000|2021-09-22 12:45:00|45.49|43.89|45.7|44.1|45.92|44.32|45.35|43.75|0
1632315000000|2021-09-22 12:50:00|45.77|44.17|45.76|44.16|45.84|44.24|45.55|43.95|0
1632315300000|2021-09-22 12:55:00|45.84|44.24|45.83|44.23|45.98|44.38|45.76|44.16|0
1632315600000|2021-09-22 13:00:00|45.76|44.16|44.96|43.36|45.76|44.16|44.82|43.22|0
1632315900000|2021-09-22 13:05:00|45.04|43.44|45.24|43.64|45.24|43.64|44.54|42.94|0
1632316200000|2021-09-22 13:10:00|45.31|43.71|46.54|44.94|46.68|45.08|45.31|43.71|0
1632316500000|2021-09-22 13:15:00|46.39|44.79|46.79|45.19|47.19|45.59|46.03|44.43|0
1632316800000|2021-09-22 13:20:00|46.82|45.22|47.26|45.66|47.33|45.73|46.46|44.86|0
1632317100000|2021-09-22 13:25:00|47.18|45.58|46.3|44.7|47.7|46.1|46.3|44.7|0
1632317400000|2021-09-22 13:30:00|46.23|44.63|47.76|46.16|47.91|46.31|46.23|44.63|0
1632317700000|2021-09-22 13:35:00|48.06|46.46|48.36|46.76|48.66|47.06|47.32|45.72|0
1632318000000|2021-09-22 13:40:00|48.51|46.91|48.5|46.9|49.34|47.74|47.98|46.38|0
1632318300000|2021-09-22 13:45:00|48.73|47.13|47.89|46.29|48.73|47.13|47.23|45.63|0
1632318600000|2021-09-22 13:50:00|48.04|46.44|46.93|45.33|48.19|46.59|46.63|45.03|0
1632318900000|2021-09-22 13:55:00|46.71|45.11|44.33|42.73|46.71|45.11|44.33|42.73|0
1632319200000|2021-09-22 14:00:00|44.19|42.59|43|41.4|44.47|42.87|42.6|41|0
1632319500000|2021-09-22 14:05:00|42.94|41.34|42.79|41.19|43.21|41.61|42.05|40.45|0
1632319800000|2021-09-22 14:10:00|42.72|41.12|43.61|42.01|44.74|43.14|42.72|41.12|0
1632320100000|2021-09-22 14:15:00|43.41|41.81|42.71|41.11|43.47|41.87|42.65|41.05|0
1632320400000|2021-09-22 14:20:00|42.64|41.04|42.64|41.04|43.19|41.59|42.64|41.04|0
1632320700000|2021-09-22 14:25:00|42.84|41.24|41.29|39.69|43.8|42.2|40.89|39.29|0
1632321000000|2021-09-22 14:30:00|41.02|39.42|40.48|38.88|41.35|39.75|40.15|38.55|0
1632321300000|2021-09-22 14:35:00|40.55|38.95|40.47|38.87|40.94|39.34|40.28|38.68|0
1632321600000|2021-09-22 14:40:00|40.41|38.81|40.87|39.27|41.21|39.61|40.14|38.54|0
1632321900000|2021-09-22 14:45:00|40.77|39.17|40.73|39.13|41.54|39.94|40.53|38.93|0
1632322200000|2021-09-22 14:50:00|40.79|39.19|40.99|39.39|41.6|40|40.33|38.73|0
1632322500000|2021-09-22 14:55:00|40.92|39.32|39.79|38.19|40.92|39.32|39.53|37.93|0
1632322800000|2021-09-22 15:00:00|39.66|38.06|38.52|36.92|39.66|38.06|38.26|36.66|0
1632323100000|2021-09-22 15:05:00|38.45|36.85|38.45|36.85|38.45|36.85|38.06|36.46|0
1632323400000|2021-09-22 15:10:00|38.51|36.91|38.38|36.78|38.71|37.11|38.12|36.52|0
1632323700000|2021-09-22 15:15:00|38.31|36.71|37.92|36.32|38.5|36.9|37.8|36.2|0
1632324000000|2021-09-22 15:20:00|37.99|36.39|38.3|36.7|38.37|36.77|37.79|36.19|0
1632324300000|2021-09-22 15:25:00|38.24|36.64|38.1|36.5|38.49|36.89|38.04|36.44|0
1632324600000|2021-09-22 15:30:00|38.17|36.57|37.21|35.61|38.17|36.57|36.96|35.36|0
1632324900000|2021-09-22 15:35:00|37.27|35.67|36.89|35.29|37.27|35.67|36.77|35.17|0
1632325200000|2021-09-22 15:40:00|36.95|35.35|36.39|34.79|37.08|35.48|36.33|34.73|0
1632325500000|2021-09-22 15:45:00|36.33|34.73|36.32|34.72|36.51|34.91|35.89|34.29|0
1632325800000|2021-09-22 15:50:00|36.38|34.78|37.5|35.9|38.46|36.86|34.86|33.26|0
1632326100000|2021-09-22 15:55:00|37.62|36.02|36.99|35.39|37.62|36.02|36.63|35.03|0
1632326400000|2021-09-22 16:00:00|36.87|35.27|37.36|35.76|37.62|36.02|36.87|35.27|0
1632326700000|2021-09-22 16:05:00|37.42|35.82|37.92|36.32|38.05|36.45|37.05|35.45|0
1632327000000|2021-09-22 16:10:00|37.86|36.26|37.79|36.19|37.99|36.39|37.42|35.82|0
1632327300000|2021-09-22 16:15:00|37.73|36.13|38.04|36.44|38.1|36.5|37.54|35.94|0
1632327600000|2021-09-22 16:20:00|37.97|36.37|37.46|35.86|37.97|36.37|37.28|35.68|0
1632327900000|2021-09-22 16:25:00|37.59|35.99|37.27|35.67|37.59|35.99|37.15|35.55|0
1632328200000|2021-09-22 16:30:00|37.15|35.55|37.02|35.42|37.27|35.67|36.84|35.24|0
1632328500000|2021-09-22 16:35:00|37.08|35.48|37.07|35.47|37.2|35.6|36.77|35.17|0
1632328800000|2021-09-22 16:40:00|37.14|35.54|37.63|36.03|37.63|36.03|36.95|35.35|0
1632329100000|2021-09-22 16:45:00|37.57|35.97|37.69|36.09|37.75|36.15|37.19|35.59|0
1632329400000|2021-09-22 16:50:00|37.75|36.15|38.44|36.84|38.44|36.84|37.31|35.71|0
1632329700000|2021-09-22 16:55:00|38.51|36.91|38.12|36.52|38.57|36.97|37.99|36.39|0
1632330000000|2021-09-22 17:00:00|38.18|36.58|38.94|37.34|39.01|37.41|38.05|36.45|0
1632330300000|2021-09-22 17:05:00|39.01|37.41|39.26|37.66|39.26|37.66|38.62|37.02|0
1632330600000|2021-09-22 17:10:00|39.2|37.6|39.45|37.85|39.59|37.99|39.07|37.47|0
1632330900000|2021-09-22 17:15:00|39.39|37.79|39.51|37.91|39.84|38.24|38.93|37.33|0
1632331200000|2021-09-22 17:20:00|39.58|37.98|38.87|37.27|39.58|37.98|38.21|36.61|0
1632331500000|2021-09-22 17:25:00|38.94|37.34|38.35|36.75|38.94|37.34|38.23|36.63|0
1632331800000|2021-09-22 17:30:00|38.42|36.82|38.16|36.56|38.61|37.01|37.97|36.37|0
1632332100000|2021-09-22 17:35:00|38.22|36.62|38.79|37.19|39.25|37.65|38.15|36.55|0
1632332400000|2021-09-22 17:40:00|38.86|37.26|38.85|37.25|39.11|37.51|38.59|36.99|0
1632332700000|2021-09-22 17:45:00|38.91|37.31|39.3|37.7|39.3|37.7|38.66|37.06|0
1632333000000|2021-09-22 17:50:00|39.36|37.76|39.75|38.15|40.28|38.68|39.36|37.76|0
1632333300000|2021-09-22 17:55:00|39.82|38.22|39.12|37.52|40.15|38.55|39.09|37.49|0
1632333600000|2021-09-22 18:00:00|41.45|39.85|35.6|34|41.73|40.13|35.3|33.7|0
1632333900000|2021-09-22 18:05:00|35.54|33.94|36.67|35.07|37.61|36.01|34.88|33.28|0
1632334200000|2021-09-22 18:10:00|36.39|34.79|34.75|33.15|36.51|34.91|34.69|33.09|0
1632334500000|2021-09-22 18:15:00|34.69|33.09|35.28|33.68|35.34|33.74|33.81|32.21|0
1632334800000|2021-09-22 18:20:00|35.1|33.5|36.31|34.71|36.93|35.33|34.68|33.08|0
1632335100000|2021-09-22 18:25:00|36.25|34.65|35.09|33.49|36.68|35.08|34.97|33.37|0
1632335400000|2021-09-22 18:30:00|35.21|33.61|35.04|33.44|36.42|34.82|34.5|32.9|0
1632335700000|2021-09-22 18:35:00|35.16|33.56|36.81|35.21|37|35.4|34.56|32.96|0
1632336000000|2021-09-22 18:40:00|37.19|35.59|37.56|35.96|38.79|37.19|36.56|34.96|0
1632336300000|2021-09-22 18:45:00|37.69|36.09|40.09|38.49|40.23|38.63|37.43|35.83|0
1632336600000|2021-09-22 18:50:00|40.63|39.03|40.3|38.7|43.26|41.66|39.7|38.1|0
1632336900000|2021-09-22 18:55:00|40.03|38.43|40.89|39.29|41.97|40.37|40.03|38.43|0
1632337200000|2021-09-22 19:00:00|41.22|39.62|40.88|39.28|41.97|40.37|40.35|38.75|0
1632337500000|2021-09-22 19:05:00|41.02|39.42|40.15|38.55|42.1|40.5|40.08|38.48|0
1632337800000|2021-09-22 19:10:00|40.01|38.41|37.63|36.03|40.54|38.94|37.57|35.97|0
1632338100000|2021-09-22 19:15:00|37.57|35.97|36.21|34.61|37.95|36.35|36.21|34.61|0
1632338400000|2021-09-22 19:20:00|36.15|34.55|34.69|33.09|39.08|37.48|33.92|32.32|0
1632338700000|2021-09-22 19:25:00|34.63|33.03|35.41|33.81|35.72|34.12|34.57|32.97|0
1632339000000|2021-09-22 19:30:00|35.53|33.93|36.7|35.1|37.34|35.74|35.29|33.69|0
1632339300000|2021-09-22 19:35:00|36.83|35.23|34.92|33.32|36.96|35.36|34.92|33.32|0
1632339600000|2021-09-22 19:40:00|34.98|33.38|36.94|35.34|37.26|35.66|34.86|33.26|0
1632339900000|2021-09-22 19:45:00|36.82|35.22|37.07|35.47|37.19|35.59|36.26|34.66|0
1632340200000|2021-09-22 19:50:00|37.46|35.86|36.88|35.28|38.1|36.5|36.13|34.53|0
1632340500000|2021-09-22 19:55:00|36.94|35.34|37.77|36.17|38.48|36.88|36.75|35.15|0
1632340800000|2021-09-22 20:00:00|37.83|36.23|36.06|34.46|38.35|36.75|36.06|34.46|0
1632341100000|2021-09-22 20:05:00|36.12|34.52|36.4|34.8|36.63|35.03|35.93|34.33|0
1632341400000|2021-09-22 20:10:00|36.37|34.77|36.11|34.51|36.62|35.02|35.36|33.76|0
1632341700000|2021-09-22 20:15:00|36.05|34.45|36.43|34.43|36.43|34.45|36.05|34.06|0
1632342000000|2021-09-22 20:20:00|36.5|34.5|36.43|34.43|36.5|34.5|36.24|34.24|0
1632342300000|2021-09-22 20:25:00|36.46|34.46|36.36|34.36|36.55|34.55|36.3|34.3|0
1632342600000|2021-09-22 20:30:00|36.42|34.42|36.83|34.83|36.86|34.86|36.42|34.42|0
1632342900000|2021-09-22 20:35:00|36.86|34.86|36.54|34.54|36.92|34.92|36.47|34.47|0
1632343200000|2021-09-22 20:40:00|36.47|34.47|36.34|34.34|36.54|34.54|36.28|34.28|0
1632343500000|2021-09-22 20:45:00|36.4|34.4|36.72|34.72|36.72|34.72|36.15|34.15|0
1632343800000|2021-09-22 20:50:00|36.65|34.65|36.2|34.2|36.72|34.72|36.2|34.2|0
1632344100000|2021-09-22 20:55:00|36.24|34.24|36.17|34.17|36.33|34.33|35.89|33.89|0
1632344400000|2021-09-22 21:00:00|36.18|34.18|36.19|34.19|36.27|34.27|36.18|34.18|0
1632344700000|2021-09-22 21:05:00|36.18|34.18|36.21|34.21|36.28|34.28|36.17|34.17|0
1632345000000|2021-09-22 21:10:00|36.23|34.23|36.29|34.29|36.34|34.34|36.19|34.19|0
1632345300000|2021-09-22 21:15:00|36.27|34.27|36.2|34.2|36.27|34.27|36.16|34.16|0
1632345600000|2021-09-22 21:20:00|36.19|34.19|36.24|34.24|36.27|34.27|36.17|34.17|0
1632345900000|2021-09-22 21:25:00|36.17|34.17|36.22|34.22|36.26|34.26|36.17|34.17|0
1632346200000|2021-09-22 21:30:00|36.23|34.23|36.14|34.14|36.24|34.24|36.13|34.13|0
1632346500000|2021-09-22 21:35:00|36.17|34.17|36.16|34.16|36.17|34.17|36.16|34.16|0
1632346800000|2021-09-22 21:40:00|36.23|34.23|36.22|34.22|36.23|34.23|36.22|34.22|0
1632347100000|2021-09-22 21:45:00|36.14|34.14|36.12|34.12|36.14|34.14|36.12|34.12|0
1632347400000|2021-09-22 21:50:00|36.23|34.23|36.14|34.14|36.23|34.23|36.11|34.11|0
1632347700000|2021-09-22 21:55:00|36.22|34.22|36.18|34.18|36.23|34.23|36.18|34.18|0
1632348000000|2021-09-22 22:00:00|36.29|34.29|35.72|33.72|36.29|34.29|35.63|33.63|0
1632348300000|2021-09-22 22:05:00|35.75|33.75|36.12|34.12|36.16|34.16|35.72|33.72|0
1632348600000|2021-09-22 22:10:00|36.06|34.06|35.8|33.8|36.12|34.12|35.68|33.68|0
1632348900000|2021-09-22 22:15:00|35.74|33.74|35.67|33.67|35.86|33.86|35.61|33.61|0
1632349200000|2021-09-22 22:20:00|35.73|33.73|35.54|33.54|35.86|33.86|35.42|33.42|0
1632349500000|2021-09-22 22:25:00|35.48|33.48|35.88|33.88|35.97|33.97|35.48|33.48|0
1632349800000|2021-09-22 22:30:00|35.82|33.82|35.97|33.97|36.03|34.03|35.47|33.47|0
1632350100000|2021-09-22 22:35:00|36.03|34.03|35.46|33.46|36.16|34.16|35.34|33.34|0
1632350400000|2021-09-22 22:40:00|35.4|33.4|35.4|33.4|35.52|33.52|35.34|33.34|0
1632350700000|2021-09-22 22:45:00|35.37|33.37|35.51|33.51|35.51|33.51|35.27|33.27|0
1632351000000|2021-09-22 22:50:00|35.45|33.45|35.51|33.51|35.51|33.51|35.26|33.26|0
1632351300000|2021-09-22 22:55:00|35.57|33.57|35.32|33.32|35.57|33.57|35.2|33.2|0
1632351600000|2021-09-22 23:00:00|35.26|33.26|35.07|33.07|35.26|33.26|35.07|33.07|0
1632351900000|2021-09-22 23:05:00|35.1|33.1|35.06|33.06|35.13|33.13|34.94|32.94|0
1632352200000|2021-09-22 23:10:00|35|33|34.75|32.75|35.06|33.06|34.69|32.69|0
1632352500000|2021-09-22 23:15:00|34.69|32.69|34.44|32.44|34.69|32.69|34.44|32.44|0
1632352800000|2021-09-22 23:20:00|34.5|32.5|34.83|32.83|34.83|32.83|34.44|32.44|0
1632353100000|2021-09-22 23:25:00|34.86|32.86|34.79|32.79|34.86|32.86|34.67|32.67|0
1632353400000|2021-09-22 23:30:00|34.73|32.73|35.16|33.16|35.22|33.22|34.73|32.73|0
1632353700000|2021-09-22 23:35:00|35.22|33.22|35.21|33.21|35.34|33.34|34.97|32.97|0
1632354000000|2021-09-22 23:40:00|35.27|33.27|35.24|33.24|35.39|33.39|35.02|33.02|0
1632354300000|2021-09-22 23:45:00|35.27|33.27|35.26|33.26|35.33|33.33|35.08|33.08|0
1632354600000|2021-09-22 23:50:00|35.2|33.2|34.74|32.74|35.51|33.51|34.71|32.71|0
1632354900000|2021-09-22 23:55:00|34.7|32.7|34.58|32.58|34.7|32.7|34.43|32.43|0
1632355200000|2021-09-23 00:00:00|34.52|32.52|34.03|32.03|34.58|32.58|33.79|31.79|0
1632355500000|2021-09-23 00:05:00|34|32|33.72|31.72|34.03|32.03|33.72|31.72|0
1632355800000|2021-09-23 00:10:00|33.78|31.78|33.84|31.84|33.9|31.9|33.6|31.6|0
1632356100000|2021-09-23 00:15:00|33.9|31.9|33.71|31.71|33.96|31.96|33.54|31.54|0
1632356400000|2021-09-23 00:20:00|33.77|31.77|34.13|32.13|34.31|32.31|33.53|31.53|0
1632356700000|2021-09-23 00:25:00|34.01|32.01|34|32|34.07|32.07|33.82|31.82|0
1632357000000|2021-09-23 00:30:00|33.97|31.97|34.54|32.54|34.88|32.88|33.97|31.97|0
1632357300000|2021-09-23 00:35:00|34.48|32.48|34.29|32.29|34.48|32.48|34.29|32.29|0
1632357600000|2021-09-23 00:40:00|34.35|32.35|33.99|31.99|34.47|32.47|33.93|31.93|0
1632357900000|2021-09-23 00:45:00|33.98|31.98|33.98|31.98|34.04|32.04|33.86|31.86|0
1632358200000|2021-09-23 00:50:00|33.95|31.95|33.91|31.91|34.34|32.34|33.91|31.91|0
1632358500000|2021-09-23 00:55:00|33.97|31.97|33.79|31.79|34.03|32.03|33.67|31.67|0
1632358800000|2021-09-23 01:00:00|33.76|31.76|34.02|32.02|34.14|32.14|33.67|31.67|0
1632359100000|2021-09-23 01:05:00|33.96|31.96|34.23|32.23|34.26|32.26|33.96|31.96|0
1632359400000|2021-09-23 01:10:00|34.26|32.26|34.25|32.25|34.32|32.32|34.02|32.02|0
1632359700000|2021-09-23 01:15:00|34.31|32.31|34.01|32.01|34.62|32.62|33.83|31.83|0
1632360000000|2021-09-23 01:20:00|33.98|31.98|33.41|31.41|34.01|32.01|33.17|31.17|0
1632360300000|2021-09-23 01:25:00|33.46|31.46|33.16|31.16|33.46|31.46|33.16|31.16|0
1632360600000|2021-09-23 01:30:00|33.1|31.1|32.69|30.69|33.16|31.16|32.63|30.63|0
1632360900000|2021-09-23 01:35:00|32.63|30.63|33.04|31.04|33.09|31.09|32.63|30.63|0
1632361200000|2021-09-23 01:40:00|33.07|31.07|33.03|31.03|33.27|31.27|32.92|30.92|0
1632361500000|2021-09-23 01:45:00|32.97|30.97|32.91|30.91|33.08|31.08|32.74|30.74|0
1632361800000|2021-09-23 01:50:00|32.85|30.85|33.37|31.37|33.44|31.44|32.85|30.85|0
1632362100000|2021-09-23 01:55:00|33.31|31.31|31.91|29.91|33.31|31.31|31.62|29.62|0
1632362400000|2021-09-23 02:00:00|31.97|29.97|32.49|30.49|32.55|30.55|31.68|29.68|0
1632362700000|2021-09-23 02:05:00|32.43|30.43|32.1|30.1|32.49|30.49|31.96|29.96|0
1632363000000|2021-09-23 02:10:00|32.07|30.07|31.95|29.95|32.25|30.25|31.89|29.89|0
1632363300000|2021-09-23 02:15:00|31.89|29.89|32|30|32.18|30.18|31.83|29.83|0
1632363600000|2021-09-23 02:20:00|31.98|29.98|32.41|30.41|32.47|30.47|31.92|29.92|0
1632363900000|2021-09-23 02:25:00|32.47|30.47|31.94|29.94|32.58|30.58|31.76|29.76|0
1632364200000|2021-09-23 02:30:00|31.88|29.88|32.34|30.34|32.4|30.4|31.88|29.88|0
1632364500000|2021-09-23 02:35:00|32.37|30.37|32.63|30.63|32.69|30.69|32.05|30.05|0
1632364800000|2021-09-23 02:40:00|32.69|30.69|32.8|30.8|33.04|31.04|32.57|30.57|0
1632365100000|2021-09-23 02:45:00|32.74|30.74|32.56|30.56|32.98|30.98|32.56|30.56|0
1632365400000|2021-09-23 02:50:00|32.62|30.62|32.49|30.49|32.73|30.73|32.44|30.44|0
1632365700000|2021-09-23 02:55:00|32.52|30.52|32.34|30.34|32.55|30.55|32.2|30.2|0
1632366000000|2021-09-23 03:00:00|32.25|30.25|32.19|30.19|32.43|30.43|32.02|30.02|0
1632366300000|2021-09-23 03:05:00|32.13|30.13|32.24|30.24|32.3|30.3|32.07|30.07|0
1632366600000|2021-09-23 03:10:00|32.3|30.3|32.24|30.24|32.51|30.51|32.18|30.18|0
1632366900000|2021-09-23 03:15:00|32.3|30.3|32.35|30.35|32.41|30.41|32.23|30.23|0
1632367200000|2021-09-23 03:20:00|32.29|30.29|31.85|29.85|32.35|30.35|31.76|29.76|0
1632367500000|2021-09-23 03:25:00|31.88|29.88|31.93|29.93|31.99|29.99|31.76|29.76|0
1632367800000|2021-09-23 03:30:00|31.99|29.99|32.33|30.33|32.39|30.39|31.93|29.93|0
1632368100000|2021-09-23 03:35:00|32.39|30.39|32.42|30.42|32.45|30.45|32.21|30.21|0
1632368400000|2021-09-23 03:40:00|32.39|30.39|32.38|30.38|32.5|30.5|32.27|30.27|0
1632368700000|2021-09-23 03:45:00|32.32|30.32|32.32|30.32|32.44|30.44|32.32|30.32|0
1632369000000|2021-09-23 03:50:00|32.35|30.35|32.31|30.31|32.43|30.43|32.26|30.26|0
1632369300000|2021-09-23 03:55:00|32.25|30.25|32.54|30.54|32.55|30.55|32.25|30.25|0
1632369600000|2021-09-23 04:00:00|32.6|30.6|32.36|30.36|32.66|30.66|32.3|30.3|0
1632369900000|2021-09-23 04:05:00|32.42|30.42|32.65|30.65|32.65|30.65|32.3|30.3|0
1632370200000|2021-09-23 04:10:00|32.71|30.71|32.29|30.29|32.71|30.71|32.29|30.29|0
1632370500000|2021-09-23 04:15:00|32.35|30.35|32.46|30.46|32.53|30.53|32.35|30.35|0
1632370800000|2021-09-23 04:20:00|32.4|30.4|32.46|30.46|32.52|30.52|32.34|30.34|0
1632371100000|2021-09-23 04:25:00|32.43|30.43|32.33|30.33|32.46|30.46|32.28|30.28|0
1632371400000|2021-09-23 04:30:00|32.28|30.28|32.51|30.51|32.51|30.51|32.1|30.1|0
1632371700000|2021-09-23 04:35:00|32.45|30.45|32.38|30.38|32.62|30.62|32.3|30.3|0
1632372000000|2021-09-23 04:40:00|32.41|30.41|32.38|30.38|32.44|30.44|32.32|30.32|0
1632372300000|2021-09-23 04:45:00|32.35|30.35|32.34|30.34|32.37|30.37|32.29|30.29|0
1632372600000|2021-09-23 04:50:00|32.37|30.37|32.25|30.25|32.37|30.37|32.25|30.25|0
1632372900000|2021-09-23 04:55:00|32.28|30.28|32.07|30.07|32.31|30.31|31.89|29.89|0
1632373200000|2021-09-23 05:00:00|32.13|30.13|32.18|30.18|32.3|30.3|32.01|30.01|0
1632373500000|2021-09-23 05:05:00|32.21|30.21|31.94|29.94|32.24|30.24|31.77|29.77|0
1632373800000|2021-09-23 05:10:00|31.88|29.88|31.88|29.88|32|30|31.53|29.53|0
1632374100000|2021-09-23 05:15:00|31.91|29.91|31.87|29.87|31.94|29.94|31.59|29.59|0
1632374400000|2021-09-23 05:20:00|31.84|29.84|31.98|29.98|32.25|30.25|31.81|29.81|0
1632374700000|2021-09-23 05:25:00|31.96|29.96|32.04|30.04|32.27|30.27|31.95|29.95|0
1632375000000|2021-09-23 05:30:00|32.01|30.01|32.03|30.03|32.21|30.21|31.92|29.92|0
1632375300000|2021-09-23 05:35:00|32.09|30.09|31.62|29.62|32.09|30.09|31.62|29.62|0
1632375600000|2021-09-23 05:40:00|31.68|29.68|31.56|29.56|31.79|29.79|31.56|29.56|0
1632375900000|2021-09-23 05:45:00|31.61|29.61|31.61|29.61|31.67|29.67|31.55|29.55|0
1632376200000|2021-09-23 05:50:00|31.67|29.67|31.49|29.49|31.67|29.67|31.49|29.49|0
1632376500000|2021-09-23 05:55:00|31.55|29.55|31.6|29.6|31.69|29.69|31.49|29.49|0
1632376800000|2021-09-23 06:00:00|31.66|29.66|31.83|29.83|31.83|29.83|31.37|29.37|0
1632377100000|2021-09-23 06:05:00|31.82|29.82|32.17|30.17|32.23|30.23|31.71|29.71|0
1632377400000|2021-09-23 06:10:00|32.11|30.11|31.87|29.87|32.11|30.11|31.81|29.81|0
1632377700000|2021-09-23 06:15:00|31.84|29.84|31.98|29.98|32.04|30.04|31.7|29.7|0
1632378000000|2021-09-23 06:20:00|32.04|30.04|31.98|29.98|32.1|30.1|31.81|29.81|0
1632378300000|2021-09-23 06:25:00|32.04|30.04|31.92|29.92|32.04|30.04|31.86|29.86|0
1632378600000|2021-09-23 06:30:00|31.95|29.95|31.68|29.68|31.95|29.95|31.68|29.68|0
1632378900000|2021-09-23 06:35:00|31.62|29.62|31.61|29.61|31.68|29.68|31.5|29.5|0
1632379200000|2021-09-23 06:40:00|31.56|29.56|31.32|29.32|31.67|29.67|31.32|29.32|0
1632379500000|2021-09-23 06:45:00|31.29|29.29|30.47|28.47|31.32|29.32|30.41|28.41|0
1632379800000|2021-09-23 06:50:00|30.44|28.44|29.79|27.79|30.44|28.44|29.74|27.74|0
1632380100000|2021-09-23 06:55:00|29.77|27.77|29.84|27.84|29.87|27.87|29.52|27.52|0
1632380400000|2021-09-23 07:00:00|29.95|27.95|30.45|28.45|30.51|28.51|29.57|27.57|0
1632380700000|2021-09-23 07:05:00|30.25|28.65|30.75|29.15|31.46|29.86|30.14|28.54|0
1632381000000|2021-09-23 07:10:00|30.69|29.09|30.63|29.03|30.8|29.2|30.35|28.75|0
1632381300000|2021-09-23 07:15:00|30.74|29.14|30.68|29.08|30.86|29.26|30.4|28.8|0
1632381600000|2021-09-23 07:20:00|30.71|29.11|30.29|28.69|30.71|29.11|30.17|28.57|0
1632381900000|2021-09-23 07:25:00|30.26|28.66|30.28|28.68|30.34|28.74|30.12|28.52|0
1632382200000|2021-09-23 07:30:00|30.73|29.13|29.64|28.04|30.84|29.24|29.18|27.58|0
1632382500000|2021-09-23 07:35:00|29.58|27.98|29.66|28.06|29.72|28.12|29.34|27.74|0
1632382800000|2021-09-23 07:40:00|29.61|28.01|28.63|27.03|29.61|28.01|28.52|26.92|0
1632383100000|2021-09-23 07:45:00|28.57|26.97|28.36|26.76|28.65|27.05|28.25|26.65|0
1632383400000|2021-09-23 07:50:00|28.3|26.7|28.62|27.02|28.62|27.02|28.2|26.6|0
1632383700000|2021-09-23 07:55:00|28.56|26.96|28.03|26.43|28.62|27.02|27.98|26.38|0
1632384000000|2021-09-23 08:00:00|28.08|26.48|26.35|24.75|29.46|27.86|26.35|24.75|0
1632384300000|2021-09-23 08:05:00|26.3|24.7|26.56|24.96|26.61|25.01|26.2|24.6|0
1632384600000|2021-09-23 08:10:00|26.58|24.98|26.55|24.95|26.61|25.01|26.2|24.6|0
1632384900000|2021-09-23 08:15:00|26.5|24.9|26.24|24.64|26.55|24.95|26.14|24.54|0
1632385200000|2021-09-23 08:20:00|26.19|24.59|26.26|24.66|26.34|24.74|25.99|24.39|0
1632385500000|2021-09-23 08:25:00|26.29|24.69|26.23|24.63|26.34|24.74|26.13|24.53|0
1632385800000|2021-09-23 08:30:00|26.28|24.68|26.23|24.63|26.28|24.68|26.18|24.58|0
1632386100000|2021-09-23 08:35:00|26.25|24.65|25.87|24.27|26.28|24.68|25.72|24.12|0
1632386400000|2021-09-23 08:40:00|25.82|24.22|25.96|24.36|26.02|24.42|25.77|24.17|0
1632386700000|2021-09-23 08:45:00|26.01|24.41|25.91|24.31|26.01|24.41|25.76|24.16|0
1632387000000|2021-09-23 08:50:00|25.86|24.26|25.85|24.25|26.11|24.51|25.85|24.25|0
1632387300000|2021-09-23 08:55:00|25.9|24.3|25.85|24.25|25.9|24.3|25.75|24.15|0
1632387600000|2021-09-23 09:00:00|25.9|24.3|25.84|24.24|25.94|24.34|25.75|24.15|0
1632387900000|2021-09-23 09:05:00|25.79|24.19|25.79|24.19|26.14|24.54|24.42|22.82|0
1632388200000|2021-09-23 09:10:00|25.84|24.24|25.07|23.47|25.84|24.24|24.75|23.15|0
1632388500000|2021-09-23 09:15:00|25.04|23.44|25.13|23.53|25.24|23.64|24.94|23.34|0
1632388800000|2021-09-23 09:20:00|25.11|23.51|25.18|23.58|25.18|23.58|24.64|23.04|0
1632389100000|2021-09-23 09:25:00|25.28|23.68|25.17|23.57|25.42|23.82|25.17|23.57|0
1632389400000|2021-09-23 09:30:00|25.22|23.62|25.22|23.62|25.29|23.69|25.02|23.42|0
1632389700000|2021-09-23 09:35:00|25.17|23.57|25.16|23.56|25.34|23.74|25.12|23.52|0
1632390000000|2021-09-23 09:40:00|25.19|23.59|26.23|24.63|26.43|24.83|25.16|23.56|0
1632390300000|2021-09-23 09:45:00|26.17|24.57|26.47|24.87|26.53|24.93|26.17|24.57|0
1632390600000|2021-09-23 09:50:00|26.52|24.92|26.5|24.9|26.73|25.13|26.34|24.74|0
1632390900000|2021-09-23 09:55:00|26.52|24.92|26.26|24.66|26.52|24.92|26.21|24.61|0
1632391200000|2021-09-23 10:00:00|26.29|24.69|26.05|24.45|26.36|24.76|26|24.4|0
1632391500000|2021-09-23 10:05:00|26|24.4|26.05|24.45|26.05|24.45|25.75|24.15|0
1632391800000|2021-09-23 10:10:00|26|24.4|28.57|26.97|28.97|27.37|25.95|24.35|0
1632392100000|2021-09-23 10:15:00|28.7|27.1|29.51|27.91|30.46|28.86|28.51|26.91|0
1632392400000|2021-09-23 10:20:00|29.56|27.96|29.23|27.63|29.84|28.24|29.12|27.52|0
1632392700000|2021-09-23 10:25:00|29.28|27.68|28.53|26.93|29.28|27.68|28.47|26.87|0
1632393000000|2021-09-23 10:30:00|28.55|26.95|28.68|27.08|28.84|27.24|28.52|26.92|0
1632393300000|2021-09-23 10:35:00|28.63|27.03|29|27.4|29.27|27.67|28.52|26.92|0
1632393600000|2021-09-23 10:40:00|28.97|27.37|28.91|27.31|29.43|27.83|28.67|27.07|0
1632393900000|2021-09-23 10:45:00|28.94|27.34|29.86|28.26|30.2|28.6|28.88|27.28|0
1632394200000|2021-09-23 10:50:00|29.97|28.37|29.64|28.04|30.36|28.76|29.47|27.87|0
1632394500000|2021-09-23 10:55:00|29.67|28.07|29.14|27.54|29.91|28.31|29.09|27.49|0
1632394800000|2021-09-23 11:00:00|29.41|27.81|29.35|27.75|29.41|27.81|29.03|27.43|0
1632395100000|2021-09-23 11:05:00|29.3|27.7|29.02|27.42|29.35|27.75|28.91|27.31|0
1632395400000|2021-09-23 11:10:00|29.05|27.45|29.67|28.07|29.73|28.13|28.91|27.31|0
1632395700000|2021-09-23 11:15:00|29.64|28.04|28.96|27.36|29.64|28.04|28.9|27.3|0
1632396000000|2021-09-23 11:20:00|28.93|27.33|28.74|27.14|28.96|27.36|28.68|27.08|0
1632396300000|2021-09-23 11:25:00|28.79|27.19|29.22|27.62|29.33|27.73|28.74|27.14|0
1632396600000|2021-09-23 11:30:00|29.33|27.73|28.19|26.59|29.33|27.73|28.19|26.59|0
1632396900000|2021-09-23 11:35:00|28.25|26.65|28.51|26.91|28.51|26.91|28.09|26.49|0
1632397200000|2021-09-23 11:40:00|28.45|26.85|28.66|27.06|28.66|27.06|28.35|26.75|0
1632397500000|2021-09-23 11:45:00|28.56|26.96|28.82|27.22|29.14|27.54|28.56|26.96|0
1632397800000|2021-09-23 11:50:00|28.87|27.27|28.76|27.16|29.03|27.43|28.65|27.05|0
1632398100000|2021-09-23 11:55:00|28.87|27.27|29.08|27.48|29.63|28.03|28.87|27.27|0
1632398400000|2021-09-23 12:00:00|28.92|27.32|29.73|28.13|29.95|28.35|28.91|27.31|0
1632398700000|2021-09-23 12:05:00|29.78|28.18|29.45|27.85|30.01|28.41|29.34|27.74|0
1632399000000|2021-09-23 12:10:00|29.5|27.9|29.61|28.01|29.72|28.12|29.28|27.68|0
1632399300000|2021-09-23 12:15:00|29.72|28.12|28.68|27.08|29.72|28.12|28.63|27.03|0
1632399600000|2021-09-23 12:20:00|28.73|27.13|28.46|26.86|28.79|27.19|28.2|26.6|0
1632399900000|2021-09-23 12:25:00|28.51|26.91|27.6|26|29.2|27.6|27.52|25.92|0
1632400200000|2021-09-23 12:30:00|27.57|25.97|27.51|25.91|28.04|26.44|27.25|25.65|0
1632400500000|2021-09-23 12:35:00|27.46|25.86|27.35|25.75|27.67|26.07|27.2|25.6|0
1632400800000|2021-09-23 12:40:00|27.3|25.7|27.71|26.11|27.87|26.27|27.3|25.7|0
1632401100000|2021-09-23 12:45:00|27.76|26.16|27.65|26.05|27.98|26.38|27.34|25.74|0
1632401400000|2021-09-23 12:50:00|27.71|26.11|28.5|26.9|28.5|26.9|27.44|25.84|0
1632401700000|2021-09-23 12:55:00|28.45|26.85|28.66|27.06|28.77|27.17|27.81|26.21|0
1632402000000|2021-09-23 13:00:00|28.71|27.11|29.09|27.49|29.2|27.6|28.33|26.73|0
1632402300000|2021-09-23 13:05:00|29.03|27.43|29.69|28.09|30.31|28.71|29.03|27.43|0
1632402600000|2021-09-23 13:10:00|29.64|28.04|30.36|28.76|30.94|29.34|29.64|28.04|0
1632402900000|2021-09-23 13:15:00|30.42|28.82|29.85|28.25|30.47|28.87|29.57|27.97|0
1632403200000|2021-09-23 13:20:00|29.82|28.22|29.51|27.91|30.24|28.64|29.23|27.63|0
1632403500000|2021-09-23 13:25:00|29.4|27.8|29.12|27.52|29.45|27.85|29.01|27.41|0
1632403800000|2021-09-23 13:30:00|28.95|27.35|28.41|26.81|29.48|27.88|27.66|26.06|0
1632404100000|2021-09-23 13:35:00|28.46|26.86|25.52|23.92|28.57|26.97|25.47|23.87|0
1632404400000|2021-09-23 13:40:00|25.32|23.72|24.98|23.38|26.01|24.41|24.45|22.85|0
1632404700000|2021-09-23 13:45:00|24.81|23.21|23.18|21.58|25.96|24.36|23.09|21.49|0
1632405000000|2021-09-23 13:50:00|23.14|21.54|23.29|21.69|23.74|22.14|22.86|21.26|0
1632405300000|2021-09-23 13:55:00|23.18|21.58|23.5|21.9|23.5|21.9|22.41|20.81|0
1632405600000|2021-09-23 14:00:00|23.27|21.67|22.95|21.35|23.4|21.8|21.65|20.05|0
1632405900000|2021-09-23 14:05:00|22.9|21.3|22.99|21.39|23.17|21.57|22.54|20.94|0
1632406200000|2021-09-23 14:10:00|22.94|21.34|22.45|20.85|23.17|21.57|22.45|20.85|0
1632406500000|2021-09-23 14:15:00|22.32|20.72|22.53|20.93|22.76|21.16|21.84|20.24|0
1632406800000|2021-09-23 14:20:00|22.49|20.89|22.13|20.53|22.62|21.02|21.92|20.32|0
1632407100000|2021-09-23 14:25:00|22.09|20.49|22.3|20.7|22.3|20.7|21.7|20.1|0
1632407400000|2021-09-23 14:30:00|22.22|20.62|22.9|21.3|23.17|21.57|21.48|19.88|0
1632407700000|2021-09-23 14:35:00|22.85|21.25|23.34|21.74|23.66|22.06|22.63|21.03|0
1632408000000|2021-09-23 14:40:00|23.3|21.7|23.48|21.88|23.48|21.88|23.07|21.47|0
1632408300000|2021-09-23 14:45:00|23.43|21.83|22.36|20.76|23.43|21.83|22.23|20.63|0
1632408600000|2021-09-23 14:50:00|22.4|20.8|21.79|20.19|22.49|20.89|21.79|20.19|0
1632408900000|2021-09-23 14:55:00|21.83|20.23|22|20.4|22.35|20.75|21.83|20.23|0
1632409200000|2021-09-23 15:00:00|22.09|20.49|22.74|21.14|22.74|21.14|22.09|20.49|0
1632409500000|2021-09-23 15:05:00|22.69|21.09|22.78|21.18|22.96|21.36|22.21|20.61|0
1632409800000|2021-09-23 15:10:00|22.82|21.22|22.55|20.95|22.96|21.36|22.34|20.74|0
1632410100000|2021-09-23 15:15:00|22.51|20.91|23.13|21.53|23.13|21.53|22.51|20.91|0
1632410400000|2021-09-23 15:20:00|23.17|21.57|23.17|21.57|23.62|22.02|23.12|21.52|0
1632410700000|2021-09-23 15:25:00|23.26|21.66|22.67|21.07|23.26|21.66|22.54|20.94|0
1632411000000|2021-09-23 15:30:00|22.63|21.03|22.45|20.85|22.76|21.16|22.23|20.63|0
1632411300000|2021-09-23 15:35:00|22.53|20.93|22.09|20.49|22.62|21.02|21.96|20.36|0
1632411600000|2021-09-23 15:40:00|22.14|20.54|22.66|21.06|22.93|21.33|22.14|20.54|0
1632411900000|2021-09-23 15:45:00|22.7|21.1|22.79|21.19|23.01|21.41|22.48|20.88|0
1632412200000|2021-09-23 15:50:00|22.65|21.05|22.25|20.65|22.92|21.32|22.21|20.61|0
1632412500000|2021-09-23 15:55:00|22.21|20.61|21.99|20.39|22.21|20.61|21.95|20.35|0
1632412800000|2021-09-23 16:00:00|21.95|20.35|22.46|20.86|22.68|21.08|21.95|20.35|0
1632413100000|2021-09-23 16:05:00|22.38|20.78|22.55|20.95|22.64|21.04|22.16|20.56|0
1632413400000|2021-09-23 16:10:00|22.5|20.9|22.28|20.68|22.63|21.03|21.98|20.38|0
1632413700000|2021-09-23 16:15:00|22.24|20.64|22.82|21.22|22.91|21.31|22.02|20.42|0
1632414000000|2021-09-23 16:20:00|22.78|21.18|22.91|21.31|22.91|21.31|22.56|20.96|0
1632414300000|2021-09-23 16:25:00|22.99|21.39|22.76|21.16|24|22.4|21.72|20.12|0
1632414600000|2021-09-23 16:30:00|22.8|21.2|22.54|20.94|22.8|21.2|22.49|20.89|0
1632414900000|2021-09-23 16:35:00|22.58|20.98|22.08|20.48|22.62|21.02|21.99|20.39|0
1632415200000|2021-09-23 16:40:00|22.03|20.43|21.99|20.39|22.2|20.6|21.95|20.35|0
1632415500000|2021-09-23 16:45:00|21.98|20.38|22.02|20.42|22.24|20.64|21.73|20.13|0
1632415800000|2021-09-23 16:50:00|21.98|20.38|22.58|20.98|22.62|21.02|21.85|20.25|0
1632416100000|2021-09-23 16:55:00|22.53|20.93|22.92|21.32|23.1|21.5|22.44|20.84|0
1632416400000|2021-09-23 17:00:00|22.96|21.36|22.44|20.84|22.96|21.36|22.44|20.84|0
1632416700000|2021-09-23 17:05:00|22.39|20.79|21.88|20.28|22.48|20.88|21.83|20.23|0
1632417000000|2021-09-23 17:10:00|21.92|20.32|22.17|20.57|22.39|20.79|21.92|20.32|0
1632417300000|2021-09-23 17:15:00|22.13|20.53|21.91|20.31|22.17|20.57|21.87|20.27|0
1632417600000|2021-09-23 17:20:00|21.95|20.35|21.9|20.3|22.08|20.48|21.82|20.22|0
1632417900000|2021-09-23 17:25:00|21.95|20.35|21.77|20.17|21.99|20.39|21.69|20.09|0
1632418200000|2021-09-23 17:30:00|21.69|20.09|21.48|19.88|21.77|20.17|21.44|19.84|0
1632418500000|2021-09-23 17:35:00|21.43|19.83|21.31|19.71|21.64|20.04|21.31|19.71|0
1632418800000|2021-09-23 17:40:00|21.26|19.66|21.3|19.7|21.55|19.95|21.18|19.58|0
1632419100000|2021-09-23 17:45:00|21.26|19.66|21.34|19.74|21.42|19.82|21.22|19.62|0
1632419400000|2021-09-23 17:50:00|21.3|19.7|21.3|19.7|22.66|21.06|20.94|19.34|0
1632419700000|2021-09-23 17:55:00|20.85|19.25|20.77|19.17|21.01|19.41|20.73|19.13|0
1632420000000|2021-09-23 18:00:00|20.72|19.12|20.97|19.37|21.01|19.41|20.72|19.12|0
1632420300000|2021-09-23 18:05:00|20.92|19.32|21.33|19.73|21.37|19.77|20.8|19.2|0
1632420600000|2021-09-23 18:10:00|21.42|19.82|21.45|19.85|21.62|20.02|21.37|19.77|0
1632420900000|2021-09-23 18:15:00|21.41|19.81|21.53|19.93|21.66|20.06|21.33|19.73|0
1632421200000|2021-09-23 18:20:00|21.49|19.89|21.34|19.74|21.49|19.89|21.17|19.57|0
1632421500000|2021-09-23 18:25:00|21.3|19.7|21.38|19.78|21.46|19.86|21.25|19.65|0
1632421800000|2021-09-23 18:30:00|21.33|19.73|21.33|19.73|21.38|19.78|20.92|19.32|0
1632422100000|2021-09-23 18:35:00|21.37|19.77|21.49|19.89|21.62|20.02|21.37|19.77|0
1632422400000|2021-09-23 18:40:00|21.45|19.85|21.87|20.27|21.87|20.27|21.45|19.85|0
1632422700000|2021-09-23 18:45:00|21.83|20.23|21.91|20.31|21.99|20.39|21.66|20.06|0
1632423000000|2021-09-23 18:50:00|21.95|20.35|21.73|20.13|21.95|20.35|21.61|20.01|0
1632423300000|2021-09-23 18:55:00|21.77|20.17|21.56|19.96|21.77|20.17|21.39|19.79|0
1632423600000|2021-09-23 19:00:00|21.52|19.92|21.43|19.83|21.77|20.17|21.43|19.83|0
1632423900000|2021-09-23 19:05:00|21.47|19.87|21.93|20.33|21.93|20.33|21.47|19.87|0
1632424200000|2021-09-23 19:10:00|21.97|20.37|22.45|20.85|22.45|20.85|21.97|20.37|0
1632424500000|2021-09-23 19:15:00|22.4|20.8|22.31|20.71|22.53|20.93|22.14|20.54|0
1632424800000|2021-09-23 19:20:00|22.22|20.62|22|20.4|22.35|20.75|21.96|20.36|0
1632425100000|2021-09-23 19:25:00|21.96|20.36|21.88|20.28|22.17|20.57|21.63|20.03|0
1632425400000|2021-09-23 19:30:00|21.84|20.24|21.58|19.98|22.18|20.58|21.58|19.98|0
1632425700000|2021-09-23 19:35:00|21.54|19.94|21.83|20.23|21.96|20.36|21.5|19.9|0
1632426000000|2021-09-23 19:40:00|21.79|20.19|21.7|20.1|22.05|20.45|21.45|19.85|0
1632426300000|2021-09-23 19:45:00|21.74|20.14|22.08|20.48|22.3|20.7|21.17|19.57|0
1632426600000|2021-09-23 19:50:00|22.21|20.61|22.08|20.48|22.65|21.05|22.04|20.44|0
1632426900000|2021-09-23 19:55:00|22.12|20.52|22.17|20.57|22.65|21.05|21.74|20.14|0
1632427200000|2021-09-23 20:00:00|22.35|20.75|22.52|20.92|22.52|20.92|22.08|20.48|0
1632427500000|2021-09-23 20:05:00|22.57|20.97|21.81|20.21|22.57|20.97|21.68|20.08|0
1632427800000|2021-09-23 20:10:00|21.77|20.17|21.68|20.08|21.94|20.34|21.51|19.91|0
1632428100000|2021-09-23 20:15:00|21.81|20.21|21.87|19.87|22.01|20.21|21.58|19.58|0
1632428400000|2021-09-23 20:20:00|21.83|19.83|21.96|19.96|21.96|19.96|21.57|19.57|0
1632428700000|2021-09-23 20:25:00|21.91|19.91|22.3|20.3|22.34|20.34|21.91|19.91|0
1632429000000|2021-09-23 20:30:00|22.39|20.39|22.08|20.08|22.52|20.52|22.08|20.08|0
1632429300000|2021-09-23 20:35:00|22.03|20.03|22.03|20.03|22.16|20.16|21.94|19.94|0
1632429600000|2021-09-23 20:40:00|22.07|20.07|21.89|19.89|22.16|20.16|21.89|19.89|0
1632429900000|2021-09-23 20:45:00|21.77|19.77|22.46|20.46|22.46|20.46|21.77|19.77|0
1632430200000|2021-09-23 20:50:00|22.41|20.41|21.97|19.97|22.5|20.5|21.97|19.97|0
1632430500000|2021-09-23 20:55:00|22.02|20.02|22.08|20.08|22.1|20.1|21.93|19.93|0
1632430800000|2021-09-23 21:00:00|22.09|20.09|22.06|20.06|22.19|20.19|22.05|20.05|0
1632431100000|2021-09-23 21:05:00|22.08|20.08|21.91|19.91|22.08|20.08|21.9|19.9|0
1632431400000|2021-09-23 21:10:00|21.92|19.92|21.95|19.95|21.98|19.98|21.92|19.92|0
1632432000000|2021-09-23 21:20:00|21.93|19.93|21.93|19.93|21.93|19.93|21.9|19.9|0
1632432300000|2021-09-23 21:25:00|21.95|19.95|21.88|19.88|21.95|19.95|21.87|19.87|0
1632432600000|2021-09-23 21:30:00|21.89|19.89|21.88|19.88|21.89|19.89|21.88|19.88|0
1632432900000|2021-09-23 21:35:00|21.87|19.87|21.93|19.93|21.93|19.93|21.87|19.87|0
1632433200000|2021-09-23 21:40:00|21.94|19.94|21.96|19.96|22.01|20.01|21.93|19.93|0
1632433500000|2021-09-23 21:45:00|21.97|19.97|21.98|19.98|22|20|21.96|19.96|0
1632433800000|2021-09-23 21:50:00|21.95|19.95|21.93|19.93|21.96|19.96|21.92|19.92|0
1632434100000|2021-09-23 21:55:00|21.94|19.94|21.94|19.94|22.01|20.01|21.91|19.91|0
1632434400000|2021-09-23 22:00:00|22.07|20.07|21.87|19.87|22.07|20.07|21.78|19.78|0
1632434700000|2021-09-23 22:05:00|21.91|19.91|21.69|19.69|21.91|19.91|21.65|19.65|0
1632435000000|2021-09-23 22:10:00|21.65|19.65|21.64|19.64|21.69|19.69|21.39|19.39|0
1632435300000|2021-09-23 22:15:00|21.6|19.6|21.68|19.68|21.7|19.7|21.55|19.55|0
1632435600000|2021-09-23 22:20:00|21.66|19.66|21.76|19.76|21.85|19.85|21.64|19.64|0
1632435900000|2021-09-23 22:25:00|21.72|19.72|21.63|19.63|21.76|19.76|21.59|19.59|0
1632436200000|2021-09-23 22:30:00|21.54|19.54|21.73|19.73|21.73|19.73|21.46|19.46|0
1632436500000|2021-09-23 22:35:00|21.75|19.75|21.62|19.62|21.75|19.75|21.6|19.6|0
1632436800000|2021-09-23 22:40:00|21.6|19.6|21.53|19.53|21.62|19.62|21.45|19.45|0
1632437100000|2021-09-23 22:45:00|21.49|19.49|21.4|19.4|21.49|19.49|21.4|19.4|0
1632437400000|2021-09-23 22:50:00|21.44|19.44|21.42|19.42|21.44|19.44|21.39|19.39|0
1632437700000|2021-09-23 22:55:00|21.44|19.44|21.47|19.47|21.56|19.56|21.43|19.43|0
1632438000000|2021-09-23 23:00:00|21.45|19.45|21.38|19.38|21.47|19.47|21.34|19.34|0
1632438300000|2021-09-23 23:05:00|21.43|19.43|21.34|19.34|21.43|19.43|21.34|19.34|0
1632438600000|2021-09-23 23:10:00|21.29|19.29|21.33|19.33|21.34|19.34|21.19|19.19|0
1632438900000|2021-09-23 23:15:00|21.29|19.29|21.24|19.24|21.29|19.29|21.2|19.2|0
1632439200000|2021-09-23 23:20:00|21.29|19.29|21.37|19.37|21.41|19.41|21.16|19.16|0
1632439500000|2021-09-23 23:25:00|21.32|19.32|21.4|19.4|21.4|19.4|21.19|19.19|0
1632439800000|2021-09-23 23:30:00|21.45|19.45|21.19|19.19|21.87|19.87|21.19|19.19|0
1632440100000|2021-09-23 23:35:00|21.23|19.23|21.1|19.1|21.27|19.27|21.1|19.1|0
1632440400000|2021-09-23 23:40:00|21.14|19.14|21.22|19.22|21.26|19.26|21.01|19.01|0
1632440700000|2021-09-23 23:45:00|21.18|19.18|21.47|19.47|21.56|19.56|21.18|19.18|0
1632441000000|2021-09-23 23:50:00|21.51|19.51|21.34|19.34|21.51|19.51|21.3|19.3|0
1632441300000|2021-09-23 23:55:00|21.38|19.38|21.59|19.59|21.63|19.63|21.32|19.32|0
1632441600000|2021-09-24 00:00:00|21.55|19.55|21.37|19.37|21.63|19.63|21.33|19.33|0
1632441900000|2021-09-24 00:05:00|21.33|19.33|21.41|19.41|21.5|19.5|21.29|19.29|0
1632442200000|2021-09-24 00:10:00|21.45|19.45|20.94|18.95|21.45|19.45|20.81|18.83|0
1632442500000|2021-09-24 00:15:00|20.9|18.91|20.29|18.36|20.9|18.91|20.29|18.36|0
1632442800000|2021-09-24 00:20:00|20.2|18.28|19.94|18.04|20.2|18.28|19.82|17.93|0
1632443100000|2021-09-24 00:25:00|19.9|18.01|20.36|18.42|20.37|18.43|19.86|17.97|0
1632443400000|2021-09-24 00:30:00|20.41|18.46|20.32|18.38|20.41|18.46|20.19|18.27|0
1632443700000|2021-09-24 00:35:00|20.27|18.34|20.4|18.46|20.44|18.5|20.19|18.27|0
1632444000000|2021-09-24 00:40:00|20.44|18.49|20.44|18.49|20.52|18.57|20.39|18.45|0
1632444300000|2021-09-24 00:45:00|20.48|18.53|20.52|18.56|20.74|18.76|20.39|18.45|0
1632444600000|2021-09-24 00:50:00|20.56|18.6|20.82|18.83|20.86|18.88|20.52|18.56|0
1632444900000|2021-09-24 00:55:00|20.77|18.79|20.77|18.79|20.86|18.87|20.68|18.71|0
1632445200000|2021-09-24 01:00:00|20.64|18.67|20.76|18.79|20.81|18.83|20.64|18.67|0
1632445500000|2021-09-24 01:05:00|20.79|18.81|20.93|18.94|20.93|18.94|20.41|18.47|0
1632445800000|2021-09-24 01:10:00|21.02|19.02|20.8|18.82|21.19|19.19|20.8|18.82|0
1632446100000|2021-09-24 01:15:00|20.78|18.8|20.62|18.66|20.84|18.86|20.53|18.58|0
1632446400000|2021-09-24 01:20:00|20.6|18.64|20.53|18.57|20.62|18.65|20.4|18.46|0
1632446700000|2021-09-24 01:25:00|20.49|18.53|20.44|18.49|20.68|18.71|20.36|18.42|0
1632447000000|2021-09-24 01:30:00|20.42|18.47|20.65|18.68|20.74|18.76|20.42|18.47|0
1632447300000|2021-09-24 01:35:00|20.61|18.64|20.69|18.72|20.82|18.84|20.52|18.56|0
1632447600000|2021-09-24 01:40:00|20.73|18.76|21.03|19.03|21.12|19.12|20.69|18.72|0
1632447900000|2021-09-24 01:45:00|21.07|19.07|21.49|19.49|21.51|19.51|21.07|19.07|0
1632448200000|2021-09-24 01:50:00|21.51|19.51|21.34|19.34|21.51|19.51|21.19|19.19|0
1632448500000|2021-09-24 01:55:00|21.32|19.32|22.48|20.48|22.62|20.62|21.32|19.32|0
1632448800000|2021-09-24 02:00:00|22.44|20.44|22.08|20.08|22.48|20.48|22.04|20.04|0
1632449100000|2021-09-24 02:05:00|22.11|20.11|21.71|19.71|22.11|20.11|21.71|19.71|0
1632449400000|2021-09-24 02:10:00|21.69|19.69|22.03|20.03|22.12|20.12|21.64|19.64|0
1632449700000|2021-09-24 02:15:00|22.07|20.07|21.98|19.98|22.29|20.29|21.98|19.98|0
1632450000000|2021-09-24 02:20:00|22.03|20.03|21.85|19.85|22.07|20.07|21.76|19.76|0
1632450300000|2021-09-24 02:25:00|21.8|19.8|21.71|19.71|21.85|19.85|21.71|19.71|0
1632450600000|2021-09-24 02:30:00|21.67|19.67|21.67|19.67|21.8|19.8|21.45|19.45|0
1632450900000|2021-09-24 02:35:00|21.62|19.62|21.77|19.77|21.96|19.96|21.62|19.62|0
1632451200000|2021-09-24 02:40:00|21.75|19.75|21.36|19.36|21.79|19.79|21.31|19.31|0
1632451500000|2021-09-24 02:45:00|21.4|19.4|21.46|19.46|21.61|19.61|21.4|19.4|0
1632451800000|2021-09-24 02:50:00|21.44|19.44|21.48|19.48|21.52|19.52|21.31|19.31|0
1632452100000|2021-09-24 02:55:00|21.5|19.5|21.45|19.45|21.52|19.52|21.43|19.43|0
1632452400000|2021-09-24 03:00:00|21.47|19.47|21.42|19.42|21.68|19.68|21.34|19.34|0
1632452700000|2021-09-24 03:05:00|21.4|19.4|21.63|19.63|21.68|19.68|21.4|19.4|0
1632453000000|2021-09-24 03:10:00|21.68|19.68|21.67|19.67|21.76|19.76|21.5|19.5|0
1632453300000|2021-09-24 03:15:00|21.65|19.65|21.62|19.62|21.71|19.71|21.54|19.54|0
1632453600000|2021-09-24 03:20:00|21.67|19.67|20.94|18.94|21.97|19.97|20.85|18.87|0
1632453900000|2021-09-24 03:25:00|20.98|18.98|21.23|19.23|21.3|19.3|20.98|18.98|0
1632454200000|2021-09-24 03:30:00|21.19|19.19|21.14|19.14|21.19|19.19|21.06|19.06|0
1632454500000|2021-09-24 03:35:00|21.16|19.16|21.39|19.39|21.44|19.44|21.1|19.1|0
1632454800000|2021-09-24 03:40:00|21.35|19.35|21.35|19.35|21.39|19.39|21.22|19.22|0
1632455100000|2021-09-24 03:45:00|21.39|19.39|21.34|19.34|21.47|19.47|21.26|19.26|0
1632455400000|2021-09-24 03:50:00|21.38|19.38|21.46|19.46|21.47|19.47|21.3|19.3|0
1632455700000|2021-09-24 03:55:00|21.42|19.42|21.46|19.46|21.59|19.59|21.42|19.42|0
1632456000000|2021-09-24 04:00:00|21.52|19.52|21.43|19.43|21.63|19.63|21.41|19.41|0
1632456300000|2021-09-24 04:05:00|21.41|19.41|21.54|19.54|21.58|19.58|21.41|19.41|0
1632456600000|2021-09-24 04:10:00|21.49|19.49|21.62|19.62|21.66|19.66|21.49|19.49|0
1632456900000|2021-09-24 04:15:00|21.64|19.64|21.53|19.53|21.7|19.7|21.53|19.53|0
1632457200000|2021-09-24 04:20:00|21.55|19.55|21.48|19.48|21.57|19.57|21.48|19.48|0
1632457500000|2021-09-24 04:25:00|21.5|19.5|21.6|19.6|21.6|19.6|21.48|19.48|0
1632457800000|2021-09-24 04:30:00|21.65|19.65|21.56|19.56|21.69|19.69|21.54|19.54|0
1632458100000|2021-09-24 04:35:00|21.6|19.6|21.55|19.55|21.64|19.64|21.51|19.51|0
1632458400000|2021-09-24 04:40:00|21.57|19.57|21.63|19.63|21.68|19.68|21.57|19.57|0
1632458700000|2021-09-24 04:45:00|21.68|19.68|21.63|19.63|21.68|19.68|21.54|19.54|0
1632459000000|2021-09-24 04:50:00|21.61|19.61|21.67|19.67|21.67|19.67|21.5|19.5|0
1632459300000|2021-09-24 04:55:00|21.71|19.71|21.94|19.94|21.98|19.98|21.67|19.67|0
1632459600000|2021-09-24 05:00:00|21.98|19.98|22.19|20.19|22.28|20.28|21.64|19.64|0
1632459900000|2021-09-24 05:05:00|22.15|20.15|22.28|20.28|22.3|20.3|22.04|20.04|0
1632460200000|2021-09-24 05:10:00|22.32|20.32|22.36|20.36|22.58|20.58|22.32|20.32|0
1632460500000|2021-09-24 05:15:00|22.41|20.41|22.49|20.49|22.54|20.54|22.32|20.32|0
1632460800000|2021-09-24 05:20:00|22.45|20.45|22.66|20.66|22.71|20.71|22.36|20.36|0
1632461100000|2021-09-24 05:25:00|22.64|20.64|22.84|20.84|23.02|21.02|22.62|20.62|0
1632461400000|2021-09-24 05:30:00|22.82|20.82|22.7|20.7|22.84|20.84|22.68|20.68|0
1632461700000|2021-09-24 05:35:00|22.65|20.65|22.6|20.6|22.78|20.78|22.6|20.6|0
1632462000000|2021-09-24 05:40:00|22.65|20.65|22.78|20.78|22.78|20.78|22.6|20.6|0
1632462300000|2021-09-24 05:45:00|22.82|20.82|22.83|20.83|23.01|21.01|22.73|20.73|0
1632462600000|2021-09-24 05:50:00|22.85|20.85|22.56|20.56|22.87|20.87|22.51|20.51|0
1632462900000|2021-09-24 05:55:00|22.51|20.51|22.82|20.82|22.82|20.82|22.51|20.51|0
1632463200000|2021-09-24 06:00:00|22.78|20.78|22.73|20.73|23|21|22.6|20.6|0
1632463500000|2021-09-24 06:05:00|22.68|20.68|22.5|20.5|22.68|20.68|22.37|20.37|0
1632463800000|2021-09-24 06:10:00|22.54|20.54|22.5|20.5|22.67|20.67|22.45|20.45|0
1632464100000|2021-09-24 06:15:00|22.52|20.52|22.76|20.76|22.81|20.81|22.5|20.5|0
1632464400000|2021-09-24 06:20:00|22.8|20.8|23.07|21.07|23.07|21.07|22.76|20.76|0
1632464700000|2021-09-24 06:25:00|23.11|21.11|23.06|21.06|23.18|21.18|23.06|21.06|0
1632465000000|2021-09-24 06:30:00|23.11|21.11|23.37|21.37|23.4|21.4|23.02|21.02|0
1632465300000|2021-09-24 06:35:00|23.33|21.33|23.32|21.32|23.37|21.37|23.28|21.28|0
1632465600000|2021-09-24 06:40:00|23.28|21.28|23.14|21.14|23.37|21.37|23.09|21.09|0
1632465900000|2021-09-24 06:45:00|23.18|21.18|23.22|21.22|23.27|21.27|23.13|21.13|0
1632466200000|2021-09-24 06:50:00|23.27|21.27|23.54|21.54|23.54|21.54|23.22|21.22|0
1632466500000|2021-09-24 06:55:00|23.58|21.58|23.65|21.65|23.88|21.88|23.49|21.49|0
1632466800000|2021-09-24 07:00:00|23.67|21.67|25.39|23.39|25.44|23.44|22.78|20.78|0
1632467100000|2021-09-24 07:05:00|25.1|23.5|25.26|23.66|25.98|24.38|25.1|23.5|0
1632467400000|2021-09-24 07:10:00|25.19|23.59|24.75|23.15|25.48|23.88|24.66|23.06|0
1632467700000|2021-09-24 07:15:00|24.71|23.11|24.42|22.82|24.99|23.39|24.42|22.82|0
1632468000000|2021-09-24 07:20:00|24.47|22.87|25.61|24.01|25.66|24.06|24.46|22.86|0
1632468300000|2021-09-24 07:25:00|25.52|23.92|25.51|23.91|26.06|24.46|25.17|23.57|0
1632468600000|2021-09-24 07:30:00|25.56|23.96|27.03|25.43|29.19|27.59|24.7|23.1|0
1632468900000|2021-09-24 07:35:00|27.05|25.45|26.72|25.12|27.05|25.45|26.32|24.72|0
1632469200000|2021-09-24 07:40:00|26.77|25.17|26.46|24.86|27.07|25.47|26.42|24.82|0
1632469500000|2021-09-24 07:45:00|26.49|24.89|26.31|24.71|26.81|25.21|26.26|24.66|0
1632469800000|2021-09-24 07:50:00|26.36|24.76|25.44|23.84|26.46|24.86|25.35|23.75|0
1632470100000|2021-09-24 07:55:00|25.49|23.89|26.28|24.68|26.33|24.73|25.49|23.89|0
1632470400000|2021-09-24 08:00:00|26.18|24.58|25.83|24.23|26.2|24.6|25.54|23.94|0
1632470700000|2021-09-24 08:05:00|25.85|24.25|26.57|24.97|26.77|25.17|25.82|24.22|0
1632471000000|2021-09-24 08:10:00|26.62|25.02|26.74|25.14|26.74|25.14|26.11|24.51|0
1632471300000|2021-09-24 08:15:00|26.71|25.11|26.99|25.39|27.02|25.42|26.51|24.91|0
1632471600000|2021-09-24 08:20:00|26.96|25.36|27.41|25.81|27.98|26.38|26.96|25.36|0
1632471900000|2021-09-24 08:25:00|27.36|25.76|26.69|25.09|27.51|25.91|26.54|24.94|0
1632472200000|2021-09-24 08:30:00|26.59|24.99|26.29|24.69|26.64|25.04|26.12|24.52|0
1632472500000|2021-09-24 08:35:00|26.27|24.67|26.38|24.78|26.79|25.19|26.27|24.67|0
1632472800000|2021-09-24 08:40:00|26.36|24.76|26.48|24.88|26.53|24.93|26.28|24.68|0
1632473100000|2021-09-24 08:45:00|26.43|24.83|25.88|24.28|26.83|25.23|25.88|24.28|0
1632473400000|2021-09-24 08:50:00|25.83|24.23|25.32|23.72|25.86|24.26|25.25|23.65|0
1632473700000|2021-09-24 08:55:00|25.24|23.64|25.09|23.49|25.58|23.98|25.07|23.47|0
1632474000000|2021-09-24 09:00:00|25.04|23.44|25.42|23.82|25.47|23.87|25.04|23.44|0
1632474300000|2021-09-24 09:05:00|25.4|23.8|25.32|23.72|25.62|24.02|25.32|23.72|0
1632474600000|2021-09-24 09:10:00|25.37|23.77|25.61|24.01|25.76|24.16|25.37|23.77|0
1632474900000|2021-09-24 09:15:00|25.66|24.06|25.87|24.27|26|24.4|25.6|24|0
1632475200000|2021-09-24 09:20:00|25.9|24.3|25.6|24|25.9|24.3|25.45|23.85|0
1632475500000|2021-09-24 09:25:00|25.55|23.95|25.91|24.31|25.94|24.34|25.3|23.7|0
1632475800000|2021-09-24 09:30:00|25.94|24.34|25.64|24.04|25.96|24.36|25.44|23.84|0
1632476100000|2021-09-24 09:35:00|25.61|24.01|25.29|23.69|25.68|24.08|25.19|23.59|0
1632476400000|2021-09-24 09:40:00|25.24|23.64|25.43|23.83|25.53|23.93|25.24|23.64|0
1632476700000|2021-09-24 09:45:00|25.48|23.88|26.36|24.76|26.46|24.86|25.48|23.88|0
1632477000000|2021-09-24 09:50:00|26.41|24.81|26.46|24.86|26.91|25.31|26.41|24.81|0
1632477300000|2021-09-24 09:55:00|26.36|24.76|26.91|25.31|27.06|25.46|26.33|24.73|0
1632477600000|2021-09-24 10:00:00|26.96|25.36|26.7|25.1|27.06|25.46|26.65|25.05|0
1632477900000|2021-09-24 10:05:00|26.75|25.15|26.29|24.69|26.9|25.3|26.24|24.64|0
1632478200000|2021-09-24 10:10:00|26.32|24.72|26.11|24.51|26.32|24.72|25.94|24.34|0
1632478500000|2021-09-24 10:15:00|26.09|24.49|25.98|24.38|26.19|24.59|25.79|24.19|0
1632478800000|2021-09-24 10:20:00|25.93|24.33|25.24|23.64|26.08|24.48|25.24|23.64|0
1632479100000|2021-09-24 10:25:00|25.32|23.72|25.73|24.13|25.98|24.38|25|23.4|0
1632479400000|2021-09-24 10:30:00|25.68|24.08|25.82|24.22|26.17|24.57|25.63|24.03|0
1632479700000|2021-09-24 10:35:00|25.77|24.17|26.06|24.46|26.06|24.46|25.72|24.12|0
1632480000000|2021-09-24 10:40:00|26.11|24.51|25.61|24.01|26.16|24.56|25.52|23.92|0
1632480300000|2021-09-24 10:45:00|25.56|23.96|25.76|24.16|26|24.4|25.56|23.96|0
1632480600000|2021-09-24 10:50:00|25.71|24.11|25.8|24.2|25.95|24.35|25.71|24.11|0
1632480900000|2021-09-24 10:55:00|25.83|24.23|26.34|24.74|26.64|25.04|25.83|24.23|0
1632481200000|2021-09-24 11:00:00|26.29|24.69|26.04|24.44|26.29|24.69|25.84|24.24|0
1632481500000|2021-09-24 11:05:00|26.01|24.41|25.78|24.18|26.04|24.44|25.78|24.18|0
1632481800000|2021-09-24 11:10:00|25.83|24.23|26.98|25.38|27.24|25.64|25.78|24.18|0
1632482100000|2021-09-24 11:15:00|27.03|25.43|27.13|25.53|27.34|25.74|26.88|25.28|0
1632482400000|2021-09-24 11:20:00|27.08|25.48|26.37|24.77|27.08|25.48|26.27|24.67|0
1632482700000|2021-09-24 11:25:00|26.42|24.82|25.91|24.31|26.77|25.17|25.91|24.31|0
1632483000000|2021-09-24 11:30:00|25.96|24.36|26.11|24.51|26.26|24.66|25.71|24.11|0
1632483300000|2021-09-24 11:35:00|26.15|24.55|25.9|24.3|26.15|24.55|25.85|24.25|0
1632483600000|2021-09-24 11:40:00|25.85|24.25|26.5|24.9|26.55|24.95|25.85|24.25|0
1632483900000|2021-09-24 11:45:00|26.55|24.95|26.44|24.84|26.65|25.05|26.34|24.74|0
1632484200000|2021-09-24 11:50:00|26.39|24.79|26.79|25.19|26.87|25.27|26.39|24.79|0
1632484500000|2021-09-24 11:55:00|26.84|25.24|27.24|25.64|27.3|25.7|26.84|25.24|0
1632484800000|2021-09-24 12:00:00|27.3|25.7|27.09|25.49|27.3|25.7|27.04|25.44|0
1632485100000|2021-09-24 12:05:00|27.08|25.48|26.82|25.22|27.14|25.54|26.77|25.17|0
1632485400000|2021-09-24 12:10:00|26.85|25.25|27.91|26.31|27.96|26.36|26.82|25.22|0
1632485700000|2021-09-24 12:15:00|27.85|26.25|27.53|25.93|27.85|26.25|26.97|25.37|0
1632486000000|2021-09-24 12:20:00|27.56|25.96|27.53|25.93|27.69|26.09|27.22|25.62|0
1632486300000|2021-09-24 12:25:00|27.58|25.98|27.46|25.86|28.24|26.64|27.46|25.86|0
1632486600000|2021-09-24 12:30:00|27.51|25.91|28.5|26.9|28.55|26.95|27.51|25.91|0
1632486900000|2021-09-24 12:35:00|28.45|26.85|28.12|26.52|28.5|26.9|28.02|26.42|0
1632487200000|2021-09-24 12:40:00|28.28|26.68|28.12|26.52|28.49|26.89|28.12|26.52|0
1632487500000|2021-09-24 12:45:00|28.09|26.49|28.48|26.88|28.64|27.04|28.07|26.47|0
1632487800000|2021-09-24 12:50:00|28.43|26.83|28.53|26.93|28.75|27.15|28.21|26.61|0
1632488100000|2021-09-24 12:55:00|28.5|26.9|28.15|26.55|28.53|26.93|28.1|26.5|0
1632488400000|2021-09-24 13:00:00|28.21|26.61|28.36|26.76|28.63|27.03|28.2|26.6|0
1632488700000|2021-09-24 13:05:00|28.31|26.71|28.25|26.65|28.47|26.87|28.14|26.54|0
1632489000000|2021-09-24 13:10:00|28.2|26.6|28.14|26.54|28.46|26.86|28.14|26.54|0
1632489300000|2021-09-24 13:15:00|28.11|26.51|27.77|26.17|28.19|26.59|27.54|25.94|0
1632489600000|2021-09-24 13:20:00|27.72|26.12|27.45|25.85|27.84|26.24|27.45|25.85|0
1632489900000|2021-09-24 13:25:00|27.5|25.9|26.73|25.13|27.5|25.9|26.73|25.13|0
1632490200000|2021-09-24 13:30:00|26.83|25.23|24.73|23.13|27.19|25.59|24.68|23.08|0
1632490500000|2021-09-24 13:35:00|24.82|23.22|24.58|22.98|25.06|23.46|24.21|22.61|0
1632490800000|2021-09-24 13:40:00|24.63|23.03|22.41|20.81|25.33|23.73|22.15|20.55|0
1632491100000|2021-09-24 13:45:00|22.46|20.86|24.1|22.5|24.43|22.83|22.37|20.77|0
1632491400000|2021-09-24 13:50:00|23.96|22.36|23.03|21.43|24.01|22.41|22.67|21.07|0
1632491700000|2021-09-24 13:55:00|23.08|21.48|21.48|19.88|23.17|21.57|21.31|19.71|0
1632492000000|2021-09-24 14:00:00|21.31|19.71|20.97|19.37|21.35|19.75|20.89|19.29|0
1632492300000|2021-09-24 14:05:00|21.05|19.45|21.6|20|21.77|20.17|21.05|19.45|0
1632492600000|2021-09-24 14:10:00|21.56|19.96|22.21|20.61|22.52|20.92|21.56|19.96|0
1632492900000|2021-09-24 14:15:00|22.29|20.69|22.16|20.56|22.74|21.14|21.6|20|0
1632493200000|2021-09-24 14:20:00|22.03|20.43|20.92|19.32|22.29|20.69|20.67|19.07|0
1632493500000|2021-09-24 14:25:00|20.84|19.24|21.65|20.05|21.65|20.05|20.67|19.07|0
1632493800000|2021-09-24 14:30:00|21.6|20|22.08|20.48|22.08|20.48|21.3|19.7|0
1632494100000|2021-09-24 14:35:00|21.99|20.39|21.9|20.3|22.08|20.48|21.55|19.95|0
1632494400000|2021-09-24 14:40:00|21.92|20.32|22.16|20.56|22.21|20.61|21.46|19.86|0
1632494700000|2021-09-24 14:45:00|22.07|20.47|22.02|20.42|22.84|21.24|21.63|20.03|0
1632495000000|2021-09-24 14:50:00|22.11|20.51|22.92|21.32|23.15|21.55|22.02|20.42|0
1632495300000|2021-09-24 14:55:00|22.87|21.27|22.37|20.77|22.87|21.27|22.19|20.59|0
1632495600000|2021-09-24 15:00:00|22.42|20.82|21.44|19.84|22.51|20.91|21.4|19.8|0
1632495900000|2021-09-24 15:05:00|21.49|19.89|21.44|19.84|21.83|20.23|21.39|19.79|0
1632496200000|2021-09-24 15:10:00|21.39|19.79|21.74|20.14|21.78|20.18|21.39|19.79|0
1632496500000|2021-09-24 15:15:00|21.78|20.18|21.82|20.22|22.04|20.44|21.6|20|0
1632496800000|2021-09-24 15:20:00|21.86|20.26|22.3|20.7|22.35|20.75|21.78|20.18|0
1632497100000|2021-09-24 15:25:00|22.35|20.75|22.88|21.28|23.07|21.47|22.35|20.75|0
1632497400000|2021-09-24 15:30:00|22.98|21.38|22.54|20.94|22.98|21.38|22.47|20.87|0
1632497700000|2021-09-24 15:35:00|22.56|20.96|22.6|21|23.25|21.65|22.38|20.78|0
1632498000000|2021-09-24 15:40:00|22.51|20.91|22|20.4|22.74|21.14|21.73|20.13|0
1632498300000|2021-09-24 15:45:00|21.91|20.31|21.46|19.86|22.04|20.44|21.42|19.82|0
1632498600000|2021-09-24 15:50:00|21.42|19.82|20.64|19.04|21.51|19.91|20.52|18.92|0
1632498900000|2021-09-24 15:55:00|20.6|19|20.81|19.21|20.94|19.34|20.6|19|0
1632499200000|2021-09-24 16:00:00|20.77|19.17|21.02|19.42|21.23|19.63|20.76|19.16|0
1632499500000|2021-09-24 16:05:00|20.97|19.37|20.33|18.73|21.06|19.46|20.25|18.65|0
1632499800000|2021-09-24 16:10:00|20.28|18.68|20.07|18.47|20.41|18.81|19.91|18.31|0
1632500100000|2021-09-24 16:15:00|20.11|18.51|19.74|18.14|20.24|18.64|19.74|18.14|0
1632500400000|2021-09-24 16:20:00|19.78|18.18|19.77|18.17|19.98|18.38|19.65|18.05|0
1632500700000|2021-09-24 16:25:00|19.73|18.13|20.02|18.42|20.02|18.42|19.65|18.05|0
1632501000000|2021-09-24 16:30:00|19.98|18.38|20.18|18.58|20.22|18.62|19.77|18.17|0
1632501300000|2021-09-24 16:35:00|20.14|18.54|19.86|18.26|20.18|18.58|19.86|18.26|0
1632501600000|2021-09-24 16:40:00|19.88|18.28|19.59|17.99|19.88|18.28|19.55|17.95|0
1632501900000|2021-09-24 16:45:00|19.63|18.03|19.51|17.91|19.79|18.19|19.51|17.91|0
1632502200000|2021-09-24 16:50:00|19.55|17.95|19.49|17.89|20.51|18.91|19.41|17.81|0
1632502500000|2021-09-24 16:55:00|19.45|17.85|19.53|17.93|19.7|18.1|19.45|17.85|0
1632502800000|2021-09-24 17:00:00|19.49|17.89|19.69|18.09|19.77|18.17|19.36|17.76|0
1632503100000|2021-09-24 17:05:00|19.73|18.13|19.81|18.21|19.81|18.21|19.52|17.92|0
1632503400000|2021-09-24 17:10:00|19.77|18.17|19.48|17.88|19.93|18.33|19.35|17.75|0
1632503700000|2021-09-24 17:15:00|19.43|17.83|19.72|18.12|19.8|18.2|19.43|17.83|0
1632504000000|2021-09-24 17:20:00|19.68|18.08|19.67|18.07|19.76|18.16|19.51|17.91|0
1632504300000|2021-09-24 17:25:00|19.63|18.03|19.42|17.82|19.71|18.11|19.42|17.82|0
1632504600000|2021-09-24 17:30:00|19.46|17.86|20.12|18.52|20.12|18.52|19.46|17.86|0
1632504900000|2021-09-24 17:35:00|20.08|18.48|19.93|18.33|20.24|18.64|19.91|18.31|0
1632505200000|2021-09-24 17:40:00|19.95|18.35|19.78|18.18|20.16|18.56|19.78|18.18|0
1632505500000|2021-09-24 17:45:00|19.82|18.22|19.86|18.26|19.94|18.34|19.69|18.09|0
1632505800000|2021-09-24 17:50:00|19.9|18.3|20.23|18.63|20.27|18.67|19.81|18.21|0
1632506100000|2021-09-24 17:55:00|20.27|18.67|20.52|18.92|20.56|18.96|20.23|18.63|0
1632506400000|2021-09-24 18:00:00|20.56|18.96|20.05|18.45|20.56|18.96|20.05|18.45|0
1632506700000|2021-09-24 18:05:00|20.01|18.41|20.34|18.74|20.38|18.78|19.88|18.28|0
1632507000000|2021-09-24 18:10:00|20.38|18.78|20.42|18.82|20.42|18.82|20.19|18.59|0
1632507300000|2021-09-24 18:15:00|20.38|18.78|20.08|18.48|20.38|18.78|20|18.4|0
1632507600000|2021-09-24 18:20:00|20|18.4|20.08|18.48|20.16|18.56|19.95|18.35|0
1632507900000|2021-09-24 18:25:00|20.03|18.43|19.95|18.35|20.16|18.56|19.9|18.3|0
1632508200000|2021-09-24 18:30:00|19.99|18.39|19.73|18.13|19.99|18.39|19.73|18.13|0
1632508500000|2021-09-24 18:35:00|19.69|18.09|19.69|18.09|19.81|18.21|19.61|18.01|0
1632508800000|2021-09-24 18:40:00|19.65|18.05|19.64|18.04|19.77|18.17|19.64|18.04|0
1632509100000|2021-09-24 18:45:00|19.68|18.08|19.52|17.92|19.72|18.12|19.48|17.88|0
1632509400000|2021-09-24 18:50:00|19.47|17.87|19.15|17.55|19.52|17.92|19.15|17.55|0
1632509700000|2021-09-24 18:55:00|19.11|17.51|18.62|17.02|19.19|17.59|18.59|16.99|0
1632510000000|2021-09-24 19:00:00|18.66|17.06|19.18|17.58|19.22|17.62|18.66|17.06|0
1632510300000|2021-09-24 19:05:00|19.14|17.54|19.42|17.82|19.54|17.94|19.14|17.54|0
1632510600000|2021-09-24 19:10:00|19.38|17.78|19.17|17.57|19.5|17.9|19.17|17.57|0
1632510900000|2021-09-24 19:15:00|19.25|17.65|19|17.4|19.25|17.65|18.32|16.72|0
1632511200000|2021-09-24 19:20:00|19.08|17.48|18.27|16.67|19.12|17.52|18.09|16.49|0
1632511500000|2021-09-24 19:25:00|18.25|16.65|18.36|16.76|18.6|17|18.17|16.57|0
1632511800000|2021-09-24 19:30:00|18.32|16.72|18.16|16.56|18.32|16.72|17.97|16.37|0
1632512100000|2021-09-24 19:35:00|18.12|16.52|18.12|16.52|18.51|16.91|18.08|16.48|0
1632512400000|2021-09-24 19:40:00|18.08|16.48|17.85|16.25|18.16|16.56|17.81|16.21|0
1632512700000|2021-09-24 19:45:00|17.89|16.29|17.73|16.13|17.89|16.29|17.43|15.83|0
1632513000000|2021-09-24 19:50:00|17.81|16.21|18.07|16.47|18.07|16.47|17.69|16.09|0
1632513300000|2021-09-24 19:55:00|18.11|16.51|18.57|16.97|18.61|17.01|18.07|16.47|0
1632513600000|2021-09-24 20:00:00|18.49|16.89|18.85|17.25|18.91|17.31|18.37|16.77|0
1632513900000|2021-09-24 20:05:00|18.81|17.21|18.84|17.24|18.85|17.25|18.8|17.2|0
1632514200000|2021-09-24 20:10:00|18.8|17.2|18.78|17.18|18.8|17.2|18.64|17.04|0
1632726300000|2021-09-27 07:05:00|14.29|12.93|14.48|13.1|14.56|13.18|14.19|12.84|0
1632726600000|2021-09-27 07:10:00|14.46|13.08|14.71|13.31|14.82|13.41|14.42|13.05|0
1632726900000|2021-09-27 07:15:00|14.68|13.28|14.61|13.22|14.68|13.28|14.54|13.16|0
1632727200000|2021-09-27 07:20:00|14.57|13.21|14.6|13.21|14.81|13.4|14.57|13.18|0
1632727500000|2021-09-27 07:25:00|14.64|13.24|14.81|13.4|14.84|13.43|14.6|13.21|0
1632727800000|2021-09-27 07:30:00|14.77|13.36|14.91|13.49|14.98|13.55|14.77|13.36|0
1632728100000|2021-09-27 07:35:00|14.89|13.47|15.01|13.58|15.01|13.58|14.87|13.45|0
1632728400000|2021-09-27 07:40:00|15.04|13.61|14.88|13.46|15.15|13.71|14.88|13.46|0
1632728700000|2021-09-27 07:45:00|14.9|13.48|15.07|13.63|15.07|13.64|14.83|13.42|0
1632729000000|2021-09-27 07:50:00|15.03|13.6|15.17|13.73|15.21|13.76|15.03|13.6|0
1632729300000|2021-09-27 07:55:00|15.16|13.71|15.28|13.82|15.28|13.82|15.1|13.66|0
1632729600000|2021-09-27 08:00:00|15.31|13.85|15.38|13.91|15.42|13.95|15.24|13.79|0
1632729900000|2021-09-27 08:05:00|15.42|13.95|15.23|13.78|15.42|13.95|15.05|13.62|0
1632730200000|2021-09-27 08:10:00|15.27|13.81|15.23|13.78|15.45|13.97|15.19|13.74|0
1632730500000|2021-09-27 08:15:00|15.26|13.81|15.26|13.8|15.33|13.87|15.19|13.74|0
1632730800000|2021-09-27 08:20:00|15.28|13.82|15.25|13.8|15.47|14|15.18|13.74|0
1632731100000|2021-09-27 08:25:00|15.29|13.83|15.18|13.73|15.36|13.9|15.07|13.64|0
1632731400000|2021-09-27 08:30:00|15.21|13.76|15.21|13.76|15.28|13.83|15.14|13.7|0
1632731700000|2021-09-27 08:35:00|15.23|13.78|15.13|13.69|15.31|13.86|15.1|13.66|0
1632732000000|2021-09-27 08:40:00|15.17|13.72|15.13|13.69|15.17|13.72|15.09|13.66|0
1632732300000|2021-09-27 08:45:00|15.16|13.72|15.16|13.72|15.31|13.85|15.09|13.65|0
1632732600000|2021-09-27 08:50:00|15.19|13.71|15.05|13.61|15.19|13.75|15.01|13.58|0
1632732900000|2021-09-27 08:55:00|15.06|13.63|15.11|13.67|15.13|13.69|15.05|13.61|0
1632733200000|2021-09-27 09:00:00|15.15|13.71|14.9|13.48|15.15|13.71|14.81|13.4|0
1632733500000|2021-09-27 09:05:00|14.86|13.45|14.72|13.32|14.92|13.49|14.72|13.32|0
1632733800000|2021-09-27 09:10:00|14.75|13.35|14.63|13.23|14.79|13.38|14.61|13.22|0
1632734100000|2021-09-27 09:15:00|14.64|13.25|14.74|13.34|14.76|13.36|14.61|13.22|0
1632734400000|2021-09-27 09:20:00|14.71|13.31|14.7|13.3|14.85|13.43|14.7|13.3|0
1632734700000|2021-09-27 09:25:00|14.72|13.32|15.19|13.75|15.19|13.75|14.67|13.27|0
1632735000000|2021-09-27 09:30:00|15.23|13.78|15.74|14.24|15.74|14.24|15.05|13.62|0
1632735300000|2021-09-27 09:35:00|15.77|14.27|15.62|14.13|16.14|14.61|15.44|13.97|0
1632735600000|2021-09-27 09:40:00|15.66|14.17|15.95|14.43|15.95|14.43|15.6|14.12|0
1632735900000|2021-09-27 09:45:00|15.99|14.46|15.72|14.22|16.04|14.51|15.67|14.18|0
1632736200000|2021-09-27 09:50:00|15.76|14.26|16.96|15.36|16.99|15.39|15.68|14.19|0
1632736500000|2021-09-27 09:55:00|16.99|15.39|15.9|14.39|17.18|15.58|15.9|14.39|0
1632736800000|2021-09-27 10:00:00|18.25|16.65|17.69|16.09|18.52|16.92|17.66|16.06|0
1632737100000|2021-09-27 10:05:00|17.73|16.13|17.42|15.82|17.81|16.21|17.42|15.82|0
1632737400000|2021-09-27 10:10:00|17.46|15.86|17.27|15.67|17.5|15.9|17.23|15.63|0
1632737700000|2021-09-27 10:15:00|17.31|15.71|17.41|15.81|17.41|15.81|17.19|15.59|0
1632738000000|2021-09-27 10:20:00|17.45|15.85|17.67|16.07|17.83|16.23|17.34|15.74|0
1632738300000|2021-09-27 10:25:00|17.69|16.09|17.59|15.99|17.71|16.11|17.48|15.88|0
1632738600000|2021-09-27 10:30:00|17.61|16.01|17.2|15.6|17.63|16.03|17.02|15.42|0
1632738900000|2021-09-27 10:35:00|17.16|15.56|17.27|15.67|17.33|15.73|17.09|15.49|0
1632739200000|2021-09-27 10:40:00|17.25|15.65|17.38|15.78|17.38|15.78|17.16|15.56|0
1632739500000|2021-09-27 10:45:00|17.34|15.74|17.76|16.16|17.83|16.23|17.27|15.67|0
1632739800000|2021-09-27 10:50:00|17.79|16.19|17.79|16.19|17.95|16.35|17.49|15.89|0
1632740100000|2021-09-27 10:55:00|17.98|16.38|18.13|16.53|18.17|16.57|17.79|16.19|0
1632740400000|2021-09-27 11:00:00|18.17|16.57|18.59|16.99|18.65|17.05|17.82|16.22|0
1632740700000|2021-09-27 11:05:00|18.61|17.01|19.35|17.75|19.35|17.75|18.61|17.01|0
1632741000000|2021-09-27 11:10:00|19.31|17.71|18.86|17.26|19.31|17.71|18.72|17.12|0
1632741300000|2021-09-27 11:15:00|18.88|17.28|18.63|17.03|19.12|17.52|18.54|16.94|0
1632741600000|2021-09-27 11:20:00|18.67|17.07|18.91|17.31|18.95|17.35|18.67|17.07|0
1632741900000|2021-09-27 11:25:00|18.93|17.33|18.94|17.34|19.03|17.43|18.81|17.21|0
1632742200000|2021-09-27 11:30:00|18.9|17.3|18.74|17.14|19.02|17.42|18.74|17.14|0
1632742500000|2021-09-27 11:35:00|18.58|16.98|18.73|17.13|18.9|17.3|18.54|16.94|0
1632742800000|2021-09-27 11:40:00|18.77|17.17|18.37|16.77|18.85|17.25|18.37|16.77|0
1632743100000|2021-09-27 11:45:00|18.41|16.81|18.48|16.88|18.49|16.89|18.33|16.73|0
1632743400000|2021-09-27 11:50:00|18.44|16.84|18.52|16.92|18.52|16.92|18.4|16.8|0
1632743700000|2021-09-27 11:55:00|18.54|16.94|18.27|16.67|18.72|17.12|18.2|16.6|0
1632744000000|2021-09-27 12:00:00|18.43|16.83|18.79|17.19|18.99|17.39|18.43|16.83|0
1632744300000|2021-09-27 12:05:00|18.75|17.15|18.82|17.22|18.86|17.26|18.58|16.98|0
1632744600000|2021-09-27 12:10:00|18.78|17.18|19.27|17.67|19.52|17.92|18.74|17.14|0
1632744900000|2021-09-27 12:15:00|19.31|17.71|19.43|17.83|19.6|18|19.18|17.58|0
1632745200000|2021-09-27 12:20:00|19.47|17.87|19.59|17.99|20.1|18.5|19.26|17.66|0
1632745500000|2021-09-27 12:25:00|19.55|17.95|19.92|18.32|20.09|18.49|19.55|17.95|0
1632745800000|2021-09-27 12:30:00|19.84|18.24|19.75|18.15|20.35|18.75|19.62|18.02|0
1632746100000|2021-09-27 12:35:00|19.79|18.19|19.45|17.85|20.34|18.74|19.28|17.68|0
1632746400000|2021-09-27 12:40:00|19.37|17.77|18.99|17.39|19.57|17.97|18.95|17.35|0
1632746700000|2021-09-27 12:45:00|19.01|17.41|18.91|17.31|19.07|17.47|18.58|16.98|0
1632747000000|2021-09-27 12:50:00|18.89|17.29|18.82|17.22|18.91|17.31|18.58|16.98|0
1632747300000|2021-09-27 12:55:00|18.86|17.26|19.1|17.5|19.27|17.67|18.82|17.22|0
1632747600000|2021-09-27 13:00:00|19.06|17.46|19.42|17.82|19.68|18.08|19.06|17.46|0
1632747900000|2021-09-27 13:05:00|19.38|17.78|19.67|18.07|19.88|18.28|19.38|17.78|0
1632748200000|2021-09-27 13:10:00|19.71|18.11|19.21|17.61|19.8|18.2|19.21|17.61|0
1632748500000|2021-09-27 13:15:00|19.17|17.57|19.45|17.85|19.62|18.02|19.08|17.48|0
1632748800000|2021-09-27 13:20:00|19.41|17.81|19.24|17.64|19.74|18.14|19.24|17.64|0
1632749100000|2021-09-27 13:25:00|19.28|17.68|19.36|17.76|19.4|17.8|18.95|17.35|0
1632749400000|2021-09-27 13:30:00|19.32|17.72|19.34|17.74|19.61|18.01|18.2|16.6|0
1632749700000|2021-09-27 13:35:00|19.38|17.78|19.75|18.15|20.18|18.58|19.05|17.45|0
1632750000000|2021-09-27 13:40:00|19.82|18.22|19.58|17.98|20.53|18.93|19.25|17.65|0
1632750300000|2021-09-27 13:45:00|19.54|17.94|18.83|17.23|19.79|18.19|18.55|16.95|0
1632750600000|2021-09-27 13:50:00|18.87|17.27|19.32|17.72|19.62|18.02|18.87|17.27|0
1632750900000|2021-09-27 13:55:00|19.28|17.68|18.82|17.22|19.65|18.05|18.42|16.82|0
1632751200000|2021-09-27 14:00:00|18.9|17.3|18.94|17.34|19.56|17.96|18.62|17.02|0
1632751500000|2021-09-27 14:05:00|19.02|17.42|18.45|16.85|19.14|17.54|18.02|16.42|0
1632751800000|2021-09-27 14:10:00|18.41|16.81|17.62|16.02|18.49|16.89|17.5|15.9|0
1632752100000|2021-09-27 14:15:00|17.65|16.05|17.34|15.74|17.73|16.13|17.31|15.71|0
1632752400000|2021-09-27 14:20:00|17.38|15.78|17.34|15.74|17.53|15.93|17.11|15.51|0
1632752700000|2021-09-27 14:25:00|17.3|15.7|16.95|15.35|17.57|15.97|16.95|15.35|0
1632753000000|2021-09-27 14:30:00|16.99|15.39|17.11|15.51|17.39|15.79|15.99|14.47|0
1632753300000|2021-09-27 14:35:00|17.07|15.47|17.18|15.58|17.56|15.96|17.03|15.43|0
1632753600000|2021-09-27 14:40:00|17.25|15.65|17.31|15.71|17.4|15.8|17.06|15.46|0
1632753900000|2021-09-27 14:45:00|17.29|15.69|17.24|15.64|17.59|15.99|16.99|15.39|0
1632754200000|2021-09-27 14:50:00|17.28|15.68|17.85|16.25|17.93|16.33|17.28|15.68|0
1632754500000|2021-09-27 14:55:00|17.89|16.29|18.2|16.6|18.28|16.68|17.89|16.29|0
1632754800000|2021-09-27 15:00:00|18.28|16.68|17.31|15.71|18.28|16.68|17.31|15.71|0
1632755100000|2021-09-27 15:05:00|17.27|15.67|18.11|16.51|18.11|16.51|17.27|15.67|0
1632755400000|2021-09-27 15:10:00|18.07|16.47|17.83|16.23|18.27|16.67|17.72|16.12|0
1632755700000|2021-09-27 15:15:00|17.91|16.31|17.7|16.1|17.95|16.35|17.35|15.75|0
1632756000000|2021-09-27 15:20:00|17.66|16.06|17.85|16.25|17.97|16.37|17.62|16.02|0
1632756300000|2021-09-27 15:25:00|17.93|16.33|17.98|16.38|18.4|16.8|17.2|15.6|0
1632756600000|2021-09-27 15:30:00|17.94|16.34|17.9|16.3|18.1|16.5|17.74|16.14|0
1632756900000|2021-09-27 15:35:00|17.94|16.34|18.09|16.49|18.17|16.57|17.66|16.06|0
1632757200000|2021-09-27 15:40:00|18.13|16.53|18.45|16.85|18.73|17.13|18.09|16.49|0
1632757500000|2021-09-27 15:45:00|18.57|16.97|18.56|16.96|19.14|17.54|18.48|16.88|0
1632757800000|2021-09-27 15:50:00|18.6|17|18.8|17.2|18.81|17.21|18.48|16.88|0
1632758100000|2021-09-27 15:55:00|18.76|17.16|18.39|16.79|18.85|17.25|18.39|16.79|0
1632758400000|2021-09-27 16:00:00|18.55|16.95|18.51|16.91|18.92|17.32|18.31|16.71|0
1632758700000|2021-09-27 16:05:00|18.47|16.87|18.26|16.66|18.47|16.87|18.15|16.55|0
1632759000000|2021-09-27 16:10:00|18.22|16.62|18.06|16.46|18.26|16.66|18.02|16.42|0
1632759300000|2021-09-27 16:15:00|18.18|16.58|17.7|16.1|18.18|16.58|17.51|15.91|0
1632759600000|2021-09-27 16:20:00|17.74|16.14|17.73|16.13|17.85|16.25|17.62|16.02|0
1632759900000|2021-09-27 16:25:00|17.69|16.09|17.85|16.25|17.93|16.33|17.69|16.09|0
1632760200000|2021-09-27 16:30:00|17.89|16.29|18.32|16.72|18.32|16.72|17.88|16.28|0
1632760500000|2021-09-27 16:35:00|18.36|16.76|18.39|16.79|18.56|16.96|18.32|16.72|0
1632760800000|2021-09-27 16:40:00|18.43|16.83|18.31|16.71|18.6|17|18.23|16.63|0
1632761100000|2021-09-27 16:45:00|18.35|16.75|19.21|17.61|19.21|17.61|18.35|16.75|0
1632761400000|2021-09-27 16:50:00|19.25|17.65|19.16|17.56|19.46|17.86|18.95|17.35|0
1632761700000|2021-09-27 16:55:00|19.2|17.6|19.07|17.47|19.32|17.72|18.91|17.31|0
1632762000000|2021-09-27 17:00:00|19.24|17.64|18.7|17.1|19.32|17.72|18.53|16.93|0
1632762300000|2021-09-27 17:05:00|18.65|17.05|18.33|16.73|18.65|17.05|18.29|16.69|0
1632762600000|2021-09-27 17:10:00|18.28|16.68|18.4|16.8|18.65|17.05|18.24|16.64|0
1632762900000|2021-09-27 17:15:00|18.44|16.84|17.76|16.16|18.44|16.84|17.68|16.08|0
1632763200000|2021-09-27 17:20:00|17.8|16.2|17.75|16.15|17.92|16.32|17.68|16.08|0
1632763500000|2021-09-27 17:25:00|17.79|16.19|17.79|16.19|17.95|16.35|17.75|16.15|0
1632763800000|2021-09-27 17:30:00|17.83|16.23|18.02|16.42|18.1|16.5|17.75|16.15|0
1632764100000|2021-09-27 17:35:00|17.98|16.38|18.02|16.42|18.3|16.7|17.82|16.22|0
1632764400000|2021-09-27 17:40:00|17.98|16.38|18.17|16.57|18.17|16.57|17.86|16.26|0
1632764700000|2021-09-27 17:45:00|18.13|16.53|17.69|16.09|18.25|16.65|17.69|16.09|0
1632765000000|2021-09-27 17:50:00|17.73|16.13|17.57|15.97|17.89|16.29|17.49|15.89|0
1632765300000|2021-09-27 17:55:00|17.53|15.93|17.3|15.7|17.57|15.97|17.26|15.66|0
1632765600000|2021-09-27 18:00:00|17.26|15.66|17.29|15.69|17.33|15.73|17.03|15.43|0
1632765900000|2021-09-27 18:05:00|17.25|15.65|17.13|15.53|17.25|15.65|17.06|15.46|0
1632766200000|2021-09-27 18:10:00|17.1|15.5|17.13|15.53|17.48|15.88|17.1|15.5|0
1632766500000|2021-09-27 18:15:00|17.09|15.49|16.82|15.22|17.17|15.57|16.82|15.22|0
1632766800000|2021-09-27 18:20:00|16.78|15.19|17.16|15.56|17.16|15.56|16.78|15.19|0
1632767100000|2021-09-27 18:25:00|17.12|15.52|16.85|15.25|17.23|15.63|16.85|15.25|0
1632767400000|2021-09-27 18:30:00|16.81|15.21|17.15|15.55|17.26|15.66|16.81|15.21|0
1632767700000|2021-09-27 18:35:00|17.19|15.59|17.37|15.77|17.53|15.93|17.19|15.59|0
1632768000000|2021-09-27 18:40:00|17.33|15.73|17.06|15.46|17.41|15.81|17.06|15.46|0
1632768300000|2021-09-27 18:45:00|17.1|15.5|17.4|15.8|17.41|15.81|16.91|15.31|0
1632768600000|2021-09-27 18:50:00|17.44|15.84|17.4|15.8|17.48|15.88|17.29|15.69|0
1632768900000|2021-09-27 18:55:00|17.44|15.84|17.51|15.91|17.59|15.99|17.13|15.53|0
1632769200000|2021-09-27 19:00:00|17.47|15.87|17.66|16.06|17.7|16.1|17.24|15.64|0
1632769500000|2021-09-27 19:05:00|17.7|16.1|17.27|15.67|17.74|16.14|17.27|15.67|0
1632769800000|2021-09-27 19:10:00|17.31|15.71|16.77|15.17|17.31|15.71|16.77|15.17|0
1632770100000|2021-09-27 19:15:00|16.81|15.21|16.88|15.28|17.07|15.47|16.77|15.17|0
1632770400000|2021-09-27 19:20:00|16.92|15.32|17.18|15.58|17.18|15.58|16.75|15.15|0
1632770700000|2021-09-27 19:25:00|17.25|15.65|17.37|15.77|17.44|15.84|17.18|15.58|0
1632771000000|2021-09-27 19:30:00|17.33|15.73|17.48|15.88|17.52|15.92|17.06|15.46|0
1632771300000|2021-09-27 19:35:00|17.52|15.92|16.97|15.37|17.55|15.95|16.85|15.25|0
1632771600000|2021-09-27 19:40:00|16.93|15.33|16.85|15.25|17.2|15.6|16.78|15.18|0
1632771900000|2021-09-27 19:45:00|16.89|15.29|17.46|15.86|17.5|15.9|16.81|15.21|0
1632772200000|2021-09-27 19:50:00|17.5|15.9|18.17|16.57|18.17|16.57|17.5|15.9|0
1632772500000|2021-09-27 19:55:00|18.13|16.53|17.73|16.13|18.33|16.73|17.73|16.13|0
1632772800000|2021-09-27 20:00:00|17.85|16.25|18.24|16.64|18.53|16.93|17.85|16.25|0
1632773100000|2021-09-27 20:05:00|18.28|16.68|18.51|16.91|18.92|17.32|17.56|15.96|0
1632773400000|2021-09-27 20:10:00|18.55|16.95|18.38|16.78|18.63|17.03|18.3|16.7|0
1632773700000|2021-09-27 20:15:00|18.54|16.82|18.84|17.05|18.84|17.05|18.54|16.82|0
1632774000000|2021-09-27 20:20:00|18.88|17.04|18.92|17.12|18.92|17.12|18.79|17|0
1632774300000|2021-09-27 20:25:00|18.9|17.1|18.79|17|18.92|17.12|18.74|16.96|0
1632774600000|2021-09-27 20:30:00|18.83|17.04|18.69|16.91|18.83|17.04|18.69|16.91|0
1632774900000|2021-09-27 20:35:00|18.72|16.93|18.73|16.95|18.74|16.95|18.65|16.87|0
1632775200000|2021-09-27 20:40:00|18.78|16.99|18.81|17.02|18.94|17.14|18.78|16.99|0
1632775500000|2021-09-27 20:45:00|18.77|16.98|18.72|16.94|18.94|17.14|18.68|16.9|0
1632775800000|2021-09-27 20:50:00|18.77|16.98|18.93|17.13|19.02|17.21|18.74|16.96|0
1632776100000|2021-09-27 20:55:00|18.85|17.05|18.95|17.15|18.95|17.15|18.67|16.9|0
1632776400000|2021-09-27 21:00:00|18.92|17.11|18.83|17.04|18.92|17.11|18.83|17.04|0
1632776700000|2021-09-27 21:05:00|18.8|17.01|18.91|17.1|18.91|17.11|18.78|16.99|0
1632777000000|2021-09-27 21:10:00|18.89|17.09|19.03|17.22|19.03|17.22|18.88|17.09|0
1632777300000|2021-09-27 21:15:00|18.98|17.17|18.91|17.11|19.01|17.2|18.91|17.11|0
1632777600000|2021-09-27 21:20:00|18.89|17.09|18.85|17.06|18.89|17.09|18.85|17.05|0
1632777900000|2021-09-27 21:25:00|18.84|17.04|18.9|17.1|18.9|17.1|18.84|17.04|0
1632778200000|2021-09-27 21:30:00|18.89|17.09|18.91|17.11|18.92|17.12|18.89|17.09|0
1632778500000|2021-09-27 21:35:00|18.93|17.12|18.95|17.14|18.97|17.17|18.89|17.09|0
1632778800000|2021-09-27 21:40:00|19|17.19|18.94|17.14|19|17.19|18.94|17.13|0
1632779100000|2021-09-27 21:45:00|18.95|17.13|18.94|17.14|18.95|17.14|18.94|17.13|0
1632779400000|2021-09-27 21:50:00|18.93|17.13|18.89|17.09|18.93|17.14|18.89|17.09|0
1632779700000|2021-09-27 21:55:00|18.88|17.08|18.87|17.08|18.9|17.1|18.87|17.08|0
1632780000000|2021-09-27 22:00:00|18.72|16.93|18.65|16.87|18.78|16.99|18.43|16.68|0
1632780300000|2021-09-27 22:05:00|18.6|16.83|18.68|16.9|18.82|17.02|18.6|16.83|0
1632780600000|2021-09-27 22:10:00|18.64|16.86|18.59|16.82|18.64|16.86|18.42|16.67|0
1632780900000|2021-09-27 22:15:00|18.57|16.8|18.5|16.74|18.59|16.82|18.46|16.7|0
1632781200000|2021-09-27 22:20:00|18.46|16.7|18.62|16.85|18.71|16.93|18.46|16.7|0
1632781500000|2021-09-27 22:25:00|18.58|16.81|18.62|16.85|18.71|16.93|18.58|16.81|0
1632781800000|2021-09-27 22:30:00|18.58|16.81|18.61|16.84|18.7|16.92|18.49|16.73|0
1632782100000|2021-09-27 22:35:00|18.57|16.8|18.52|16.76|18.57|16.8|18.31|16.57|0
1632782400000|2021-09-27 22:40:00|18.57|16.8|18.78|16.99|18.8|17.01|18.57|16.8|0
1632782700000|2021-09-27 22:45:00|18.82|17.03|19.3|17.46|19.43|17.58|18.82|17.03|0
1632783000000|2021-09-27 22:50:00|19.34|17.5|19.33|17.49|19.43|17.58|19.29|17.46|0
1632783300000|2021-09-27 22:55:00|19.29|17.45|19.46|17.61|19.46|17.61|19.24|17.41|0
1632783600000|2021-09-27 23:00:00|19.42|17.57|19.19|17.36|19.42|17.57|19.15|17.32|0
1632783900000|2021-09-27 23:05:00|19.15|17.32|18.97|17.16|19.41|17.56|18.92|17.12|0
1632784200000|2021-09-27 23:10:00|18.92|17.12|18.92|17.12|18.97|17.16|18.75|16.96|0
1632784500000|2021-09-27 23:15:00|18.9|17.1|18.91|17.11|18.96|17.16|18.87|17.07|0
1632784800000|2021-09-27 23:20:00|18.93|17.13|18.95|17.15|18.95|17.15|18.87|17.07|0
1632785100000|2021-09-27 23:25:00|19|17.19|18.99|17.18|19.08|17.26|18.86|17.06|0
1632785400000|2021-09-27 23:30:00|18.95|17.14|18.68|16.9|18.95|17.14|18.6|16.83|0
1632785700000|2021-09-27 23:35:00|18.64|16.86|18.55|16.78|18.64|16.86|18.55|16.78|0
1632786000000|2021-09-27 23:40:00|18.5|16.74|18.2|16.47|18.5|16.74|18.16|16.43|0
1632786300000|2021-09-27 23:45:00|18.25|16.51|18.54|16.77|18.54|16.77|18.24|16.51|0
1632786600000|2021-09-27 23:50:00|18.58|16.81|18.28|16.54|18.62|16.85|18.28|16.54|0
1632786900000|2021-09-27 23:55:00|18.23|16.5|18.66|16.88|18.7|16.92|18.19|16.46|0
1632787200000|2021-09-28 00:00:00|18.61|16.84|18.87|17.07|19.04|17.23|18.59|16.82|0
1632787500000|2021-09-28 00:05:00|18.91|17.11|18.6|16.83|19.17|17.35|18.56|16.79|0
1632787800000|2021-09-28 00:10:00|18.65|16.87|18.73|16.94|18.77|16.98|18.34|16.6|0
1632788100000|2021-09-28 00:15:00|18.68|16.9|18.83|17.04|18.98|17.18|18.47|16.71|0
1632788400000|2021-09-28 00:20:00|18.81|17.02|19.2|17.37|19.24|17.41|18.81|17.02|0
1632788700000|2021-09-28 00:25:00|19.24|17.41|19.15|17.32|19.46|17.61|19.11|17.29|0
1632789000000|2021-09-28 00:30:00|19.1|17.28|19.72|17.84|19.9|18.01|19.1|17.28|0
1632789300000|2021-09-28 00:35:00|19.74|17.86|19.9|18|20.03|18.13|19.58|17.72|0
1632789600000|2021-09-28 00:40:00|19.99|18.08|19.84|17.95|20.12|18.2|19.8|17.91|0
1632789900000|2021-09-28 00:45:00|19.89|18|19.79|17.91|19.94|18.04|19.79|17.91|0
1632790200000|2021-09-28 00:50:00|19.75|17.87|19.83|17.95|19.93|18.03|19.7|17.83|0
1632790500000|2021-09-28 00:55:00|19.88|17.99|19.51|17.66|19.88|17.99|19.51|17.66|0
1632790800000|2021-09-28 01:00:00|19.47|17.62|19.67|17.79|19.87|17.98|19.47|17.62|0
1632791100000|2021-09-28 01:05:00|19.69|17.81|19.64|17.77|19.73|17.85|19.51|17.65|0
1632791400000|2021-09-28 01:10:00|19.59|17.73|19.77|17.89|19.82|17.93|19.59|17.73|0
1632791700000|2021-09-28 01:15:00|19.81|17.93|19.76|17.88|19.95|18.05|19.72|17.84|0
1632792000000|2021-09-28 01:20:00|19.72|17.84|19.98|18.08|19.98|18.08|19.72|17.84|0
1632792300000|2021-09-28 01:25:00|20.03|18.12|19.62|17.75|20.07|18.16|19.62|17.75|0
1632792600000|2021-09-28 01:30:00|19.57|17.71|19.68|17.81|19.75|17.87|19.43|17.58|0
1632792900000|2021-09-28 01:35:00|19.66|17.78|19.25|17.42|19.7|17.83|19.25|17.42|0
1632793200000|2021-09-28 01:40:00|19.29|17.46|19.38|17.53|19.51|17.65|19.25|17.41|0
1632793500000|2021-09-28 01:45:00|19.33|17.49|19.02|17.21|19.33|17.49|18.93|17.13|0
1632793800000|2021-09-28 01:50:00|18.98|17.17|18.54|16.77|18.98|17.17|18.5|16.73|0
1632794100000|2021-09-28 01:55:00|18.49|16.73|18.43|16.67|18.71|16.93|18.41|16.65|0
1632794400000|2021-09-28 02:00:00|18.4|16.65|18.31|16.57|18.4|16.65|18.23|16.5|0
1632794700000|2021-09-28 02:05:00|18.36|16.61|18.01|16.3|18.4|16.65|17.93|16.22|0
1632795000000|2021-09-28 02:10:00|17.99|16.28|17.97|16.26|18.14|16.41|17.84|16.14|0
1632795300000|2021-09-28 02:15:00|17.92|16.22|18.05|16.33|18.13|16.41|17.92|16.22|0
1632795600000|2021-09-28 02:20:00|18.09|16.36|18|16.28|18.11|16.38|17.92|16.21|0
1632795900000|2021-09-28 02:25:00|17.96|16.25|17.83|16.13|18|16.28|17.66|15.98|0
1632796200000|2021-09-28 02:30:00|17.79|16.09|17.9|16.2|17.95|16.24|17.78|16.09|0
1632796500000|2021-09-28 02:35:00|17.86|16.16|17.94|16.23|18.07|16.35|17.86|16.16|0
1632796800000|2021-09-28 02:40:00|17.9|16.19|17.65|15.97|18.07|16.35|17.65|15.97|0
1632797100000|2021-09-28 02:45:00|17.69|16|17.68|16|17.81|16.11|17.64|15.96|0
1632797400000|2021-09-28 02:50:00|17.64|15.96|17.51|15.84|17.64|15.96|17.51|15.84|0
1632797700000|2021-09-28 02:55:00|17.47|15.81|17.59|15.91|17.72|16.03|17.43|15.77|0
1632798000000|2021-09-28 03:00:00|17.61|15.93|17.34|15.69|17.61|15.93|17.26|15.61|0
1632798300000|2021-09-28 03:05:00|17.38|15.72|17.38|15.72|17.42|15.76|17.29|15.65|0
1632798600000|2021-09-28 03:10:00|17.37|15.76|17.37|15.72|17.5|15.83|17.33|15.68|0
1632798900000|2021-09-28 03:15:00|17.33|15.68|17.45|15.79|17.53|15.86|17.25|15.6|0
1632799200000|2021-09-28 03:20:00|17.41|15.75|17.56|15.89|17.61|15.93|17.4|15.74|0
1632799500000|2021-09-28 03:25:00|17.52|15.85|17.6|15.92|17.73|16.04|17.52|15.85|0
1632799800000|2021-09-28 03:30:00|17.64|15.96|17.64|15.96|17.68|16|17.56|15.88|0
1632800100000|2021-09-28 03:35:00|17.6|15.92|18.01|16.29|18.05|16.33|17.6|15.92|0
1632800400000|2021-09-28 03:40:00|17.99|16.27|17.88|16.17|18.05|16.33|17.88|16.17|0
1632800700000|2021-09-28 03:45:00|17.92|16.21|17.87|16.17|17.92|16.21|17.79|16.09|0
1632801000000|2021-09-28 03:50:00|17.83|16.13|18.12|16.39|18.16|16.43|17.79|16.09|0
1632801300000|2021-09-28 03:55:00|18.16|16.43|18.32|16.58|18.37|16.62|18.07|16.35|0
1632801600000|2021-09-28 04:00:00|18.28|16.54|18.32|16.57|18.37|16.62|18.15|16.42|0
1632801900000|2021-09-28 04:05:00|18.28|16.54|18.36|16.61|18.36|16.61|18.15|16.42|0
1632802200000|2021-09-28 04:10:00|18.4|16.65|18.1|16.37|18.53|16.76|18.1|16.37|0
1632802500000|2021-09-28 04:15:00|18.14|16.41|17.92|16.22|18.14|16.41|17.92|16.22|0
1632802800000|2021-09-28 04:20:00|17.97|16.25|17.96|16.25|17.97|16.25|17.88|16.18|0
1632803100000|2021-09-28 04:25:00|17.92|16.21|17.96|16.25|17.96|16.25|17.87|16.17|0
1632803400000|2021-09-28 04:30:00|17.95|16.24|18.12|16.39|18.29|16.55|17.95|16.24|0
1632803700000|2021-09-28 04:35:00|18.14|16.41|17.82|16.12|18.24|16.51|17.82|16.12|0
1632804000000|2021-09-28 04:40:00|17.78|16.09|17.69|16.01|17.78|16.09|17.61|15.93|0
1632804300000|2021-09-28 04:45:00|17.71|16.02|17.56|15.89|17.77|16.08|17.52|15.85|0
1632804600000|2021-09-28 04:50:00|17.6|15.93|17.64|15.96|17.72|16.04|17.56|15.89|0
1632804900000|2021-09-28 04:55:00|17.6|15.92|17.55|15.88|17.72|16.03|17.51|15.84|0
1632805200000|2021-09-28 05:00:00|17.51|15.84|17.96|16.25|18.09|16.37|17.47|15.81|0
1632805500000|2021-09-28 05:05:00|18|16.29|17.62|15.95|18.02|16.31|17.62|15.95|0
1632805800000|2021-09-28 05:10:00|17.58|15.91|17.58|15.9|17.75|16.06|17.54|15.87|0
1632806100000|2021-09-28 05:15:00|17.62|15.94|17.33|15.68|17.62|15.94|17.25|15.6|0
1632806400000|2021-09-28 05:20:00|17.31|15.66|17.49|15.82|17.57|15.9|17.29|15.64|0
1632806700000|2021-09-28 05:25:00|17.53|15.86|17.44|15.78|17.59|15.91|17.44|15.78|0
1632807000000|2021-09-28 05:30:00|17.4|15.74|17.27|15.63|17.64|15.96|17.27|15.63|0
1632807300000|2021-09-28 05:35:00|17.31|15.66|17.35|15.7|17.43|15.77|17.31|15.66|0
1632807600000|2021-09-28 05:40:00|17.39|15.73|17.59|15.91|17.67|15.99|17.18|15.55|0
1632807900000|2021-09-28 05:45:00|17.63|15.95|17.09|15.47|17.63|15.95|17.05|15.43|0
1632808200000|2021-09-28 05:50:00|17.05|15.43|16.97|15.35|17.15|15.52|16.85|15.25|0
1632808500000|2021-09-28 05:55:00|16.93|15.32|15.21|13.76|16.93|15.32|15.17|13.73|0
1632808800000|2021-09-28 06:00:00|15.25|13.8|15.43|13.96|15.51|14.03|15.24|13.79|0
1632809100000|2021-09-28 06:05:00|15.47|14|15.75|14.25|15.77|14.27|15.43|13.96|0
1632809400000|2021-09-28 06:10:00|15.73|14.23|16.08|14.54|16.12|14.58|15.73|14.23|0
1632809700000|2021-09-28 06:15:00|16.12|14.58|16.23|14.68|16.23|14.68|15.84|14.33|0
1632810000000|2021-09-28 06:20:00|16.27|14.72|17.03|15.41|17.12|15.49|16.27|14.72|0
1632810300000|2021-09-28 06:25:00|17.07|15.45|17.32|15.67|17.36|15.71|16.95|15.34|0
1632810600000|2021-09-28 06:30:00|17.4|15.75|17.82|16.12|17.91|16.2|17.4|15.74|0
1632810900000|2021-09-28 06:35:00|17.86|16.16|18.03|16.31|18.12|16.4|17.74|16.05|0
1632811200000|2021-09-28 06:40:00|18.01|16.3|17.73|16.04|18.01|16.3|17.52|15.85|0
1632811500000|2021-09-28 06:45:00|17.77|16.08|17.55|15.88|17.9|16.19|17.38|15.73|0
1632811800000|2021-09-28 06:50:00|17.59|15.92|18.02|16.3|18.06|16.34|17.51|15.84|0
1632812100000|2021-09-28 06:55:00|18.15|16.42|18.85|17.05|18.94|17.13|18.02|16.3|0
1632812400000|2021-09-28 07:00:00|18.8|17.01|22.24|20.24|22.24|20.24|17.56|15.88|0
1632812700000|2021-09-28 07:05:00|21.99|20.39|21.66|20.06|22.18|20.58|21.46|19.86|0
1632813000000|2021-09-28 07:10:00|21.57|19.97|21.84|20.24|21.89|20.29|21.48|19.88|0
1632813300000|2021-09-28 07:15:00|21.98|20.38|23.25|21.65|23.39|21.79|21.61|20.01|0
1632813600000|2021-09-28 07:20:00|23.39|21.79|23.38|21.78|24.24|22.64|23|21.4|0
1632813900000|2021-09-28 07:25:00|23.43|21.83|24.46|22.86|24.56|22.96|23.38|21.78|0
1632814200000|2021-09-28 07:30:00|24.76|23.16|24|22.4|24.91|23.31|24|22.4|0
1632814500000|2021-09-28 07:35:00|24.05|22.45|23.7|22.1|24.4|22.8|23.65|22.05|0
1632814800000|2021-09-28 07:40:00|23.65|22.05|24.74|23.14|24.74|23.14|23.65|22.05|0
1632815100000|2021-09-28 07:45:00|24.79|23.19|24.94|23.34|25.15|23.55|24.39|22.79|0
1632815400000|2021-09-28 07:50:00|24.99|23.39|24.63|23.03|25.14|23.54|24.53|22.93|0
1632815700000|2021-09-28 07:55:00|24.68|23.08|24.67|23.07|25.14|23.54|24.37|22.77|0
1632816000000|2021-09-28 08:00:00|24.62|23.02|25.59|23.99|25.59|23.99|24.62|23.02|0
1632816300000|2021-09-28 08:05:00|25.65|24.05|25.9|24.3|25.9|24.3|25.23|23.63|0
1632816600000|2021-09-28 08:10:00|25.85|24.25|27.15|25.55|27.53|25.93|24.7|23.1|0
1632816900000|2021-09-28 08:15:00|27.25|25.65|27.03|25.43|27.63|26.03|26.98|25.38|0
1632817200000|2021-09-28 08:20:00|27.09|25.49|26.81|25.21|27.25|25.65|26.81|25.21|0
1632817500000|2021-09-28 08:25:00|26.92|25.32|26.65|25.05|26.92|25.32|26.49|24.89|0
1632817800000|2021-09-28 08:30:00|26.54|24.94|25.98|24.38|26.59|24.99|25.55|23.95|0
1632818100000|2021-09-28 08:35:00|25.71|24.11|26.01|24.41|26.28|24.68|25.71|24.11|0
1632818400000|2021-09-28 08:40:00|25.96|24.36|26.11|24.51|26.11|24.51|25.55|23.95|0
1632818700000|2021-09-28 08:45:00|26.06|24.46|25.79|24.19|26.11|24.51|25.69|24.09|0
1632819000000|2021-09-28 08:50:00|25.74|24.14|25.63|24.03|25.74|24.14|25.4|23.8|0
1632819300000|2021-09-28 08:55:00|25.58|23.98|25.52|23.92|25.94|24.34|25.43|23.83|0
1632819600000|2021-09-28 09:00:00|25.47|23.87|25.93|24.33|26.09|24.49|25.47|23.87|0
1632819900000|2021-09-28 09:05:00|25.98|24.38|25.46|23.86|26.3|24.7|25.46|23.86|0
1632820200000|2021-09-28 09:10:00|25.51|23.91|24.71|23.11|25.51|23.91|24.66|23.06|0
1632820500000|2021-09-28 09:15:00|24.66|23.06|24.55|22.95|24.73|23.13|24.35|22.75|0
1632820800000|2021-09-28 09:20:00|24.5|22.9|24.8|23.2|24.8|23.2|24.45|22.85|0
1632821100000|2021-09-28 09:25:00|24.7|23.1|24.64|23.04|24.8|23.2|24.59|22.99|0
1632821400000|2021-09-28 09:30:00|24.69|23.09|25.56|23.96|25.56|23.96|24.64|23.04|0
1632821700000|2021-09-28 09:35:00|25.5|23.9|25.55|23.95|25.81|24.21|25.35|23.75|0
1632822000000|2021-09-28 09:40:00|25.65|24.05|25.28|23.68|25.65|24.05|24.78|23.18|0
1632822300000|2021-09-28 09:45:00|25.23|23.63|25.28|23.68|25.65|24.05|25.23|23.63|0
1632822600000|2021-09-28 09:50:00|25.36|23.76|26.72|25.12|26.86|25.26|25.18|23.58|0
1632822900000|2021-09-28 09:55:00|26.8|25.2|28.41|26.81|29.14|27.54|26.45|24.85|0
1632823200000|2021-09-28 10:00:00|28.35|26.75|28.57|26.97|28.86|27.26|28.35|26.75|0
1632823500000|2021-09-28 10:05:00|28.52|26.92|28.68|27.08|28.85|27.25|28.45|26.85|0
1632823800000|2021-09-28 10:10:00|28.74|27.14|28.73|27.13|28.96|27.36|28.56|26.96|0
1632824100000|2021-09-28 10:15:00|28.76|27.16|28.61|27.01|29.53|27.93|28.3|26.7|0
1632824400000|2021-09-28 10:20:00|28.55|26.95|28.2|26.6|28.87|27.27|27.91|26.31|0
1632824700000|2021-09-28 10:25:00|28.25|26.65|28.36|26.76|28.75|27.15|28.2|26.6|0
1632825000000|2021-09-28 10:30:00|28.41|26.81|27.97|26.37|28.5|26.9|27.8|26.2|0
1632825300000|2021-09-28 10:35:00|28.02|26.42|28.12|26.52|28.3|26.7|27.96|26.36|0
1632825600000|2021-09-28 10:40:00|28.07|26.47|27.95|26.35|28.07|26.47|27.85|26.25|0
1632825900000|2021-09-28 10:45:00|28.01|26.41|27.28|25.68|28.01|26.41|27.23|25.63|0
1632826200000|2021-09-28 10:50:00|27.31|25.71|28.04|26.44|28.16|26.56|27.28|25.68|0
1632826500000|2021-09-28 10:55:00|28.02|26.42|28.37|26.77|28.37|26.77|27.65|26.05|0
1632826800000|2021-09-28 11:00:00|28.2|26.6|27.32|25.72|28.2|26.6|27.16|25.56|0
1632827100000|2021-09-28 11:05:00|27.48|25.88|27.97|26.37|28.02|26.42|27.32|25.72|0
1632827400000|2021-09-28 11:10:00|27.91|26.31|28.21|26.61|28.89|27.29|27.8|26.2|0
1632827700000|2021-09-28 11:15:00|28.24|26.64|27.9|26.3|28.41|26.81|27.68|26.08|0
1632828000000|2021-09-28 11:20:00|28.01|26.41|29.24|27.64|29.3|27.7|27.9|26.3|0
1632828300000|2021-09-28 11:25:00|29.3|27.7|28.62|27.02|29.53|27.93|28.56|26.96|0
1632828600000|2021-09-28 11:30:00|28.67|27.07|28.44|26.84|28.79|27.19|27.84|26.24|0
1632828900000|2021-09-28 11:35:00|28.5|26.9|28.05|26.45|28.83|27.23|27.94|26.34|0
1632829200000|2021-09-28 11:40:00|27.99|26.39|27.44|25.84|27.99|26.39|27.33|25.73|0
1632829500000|2021-09-28 11:45:00|27.39|25.79|26.04|24.44|28.1|26.5|25.68|24.08|0
1632829800000|2021-09-28 11:50:00|25.99|24.39|26.01|24.41|26.04|24.44|25.47|23.87|0
1632830100000|2021-09-28 11:55:00|25.93|24.33|26.08|24.48|26.12|24.52|25.67|24.07|0
1632830400000|2021-09-28 12:00:00|25.93|24.33|26.24|24.64|26.5|24.9|25.93|24.33|0
1632830700000|2021-09-28 12:05:00|26.18|24.58|26.42|24.82|26.77|25.17|25.97|24.37|0
1632831000000|2021-09-28 12:10:00|26.44|24.84|26.54|24.94|26.81|25.21|26.02|24.42|0
1632831300000|2021-09-28 12:15:00|26.49|24.89|26.32|24.72|26.6|25|26.06|24.46|0
1632831600000|2021-09-28 12:20:00|26.27|24.67|25.92|24.32|26.32|24.72|25.51|23.91|0
1632831900000|2021-09-28 12:25:00|25.98|24.38|26.29|24.69|26.4|24.8|25.98|24.38|0
1632832200000|2021-09-28 12:30:00|26.24|24.64|26.5|24.9|26.5|24.9|25.81|24.21|0
1632832500000|2021-09-28 12:35:00|26.55|24.95|26.65|25.05|26.82|25.22|26.39|24.79|0
1632832800000|2021-09-28 12:40:00|26.76|25.16|27.36|25.76|27.42|25.82|26.71|25.11|0
1632833100000|2021-09-28 12:45:00|27.3|25.7|26.75|25.15|27.58|25.98|26.7|25.1|0
1632833400000|2021-09-28 12:50:00|26.8|25.2|27.23|25.63|27.43|25.83|26.8|25.2|0
1632833700000|2021-09-28 12:55:00|27.29|25.69|26.74|25.14|27.34|25.74|26.47|24.87|0
1632834000000|2021-09-28 13:00:00|26.85|25.25|26.14|24.54|26.9|25.3|26.14|24.54|0
1632834300000|2021-09-28 13:05:00|26.3|24.7|25.98|24.38|26.46|24.86|25.45|23.85|0
1632834600000|2021-09-28 13:10:00|25.92|24.32|24.73|23.13|26.13|24.53|24.68|23.08|0
1632834900000|2021-09-28 13:15:00|24.67|23.07|24.62|23.02|25.13|23.53|24.57|22.97|0
1632835200000|2021-09-28 13:20:00|24.7|23.1|24.79|23.19|24.92|23.32|23.77|22.17|0
1632835500000|2021-09-28 13:25:00|24.82|23.22|25.12|23.52|25.38|23.78|24.82|23.22|0
1632835800000|2021-09-28 13:30:00|25.64|24.04|26.21|24.61|26.86|25.26|24.45|22.85|0
1632836100000|2021-09-28 13:35:00|26.32|24.72|26.47|24.87|27.02|25.42|25.78|24.18|0
1632836400000|2021-09-28 13:40:00|26.53|24.93|27.39|25.79|27.39|25.79|26.15|24.55|0
1632836700000|2021-09-28 13:45:00|27.67|26.07|28.97|27.37|28.97|27.37|27.34|25.74|0
1632837000000|2021-09-28 13:50:00|29.32|27.72|30.23|28.63|31.49|29.89|27.86|26.26|0
1632837300000|2021-09-28 13:55:00|30.29|28.69|28.77|27.17|31.37|29.77|28.57|26.97|0
1632837600000|2021-09-28 14:00:00|28.83|27.23|31.89|30.29|33.15|31.55|28.83|27.23|0
1632837900000|2021-09-28 14:05:00|31.95|30.35|33.97|32.37|34.04|32.44|31.58|29.98|0
1632838200000|2021-09-28 14:10:00|34.1|32.5|36.43|34.83|36.43|34.83|33.26|31.66|0
1632838500000|2021-09-28 14:15:00|36.56|34.96|40.53|38.93|40.53|38.93|35.83|34.23|0
1632838800000|2021-09-28 14:20:00|40.6|39|39.29|37.69|41.39|39.79|39.29|37.69|0
1632839100000|2021-09-28 14:25:00|39.43|37.83|38.73|37.13|41.14|39.54|38.52|36.92|0
1632839400000|2021-09-28 14:30:00|38.66|37.06|39.84|38.24|40.55|38.95|38.31|36.71|0
1632839700000|2021-09-28 14:35:00|39.56|37.96|34.67|33.07|42.09|40.49|34.67|33.07|0
1632840000000|2021-09-28 14:40:00|34.74|33.14|35.85|34.25|36.65|35.05|34.74|33.14|0
1632840300000|2021-09-28 14:45:00|35.98|34.38|36.98|35.38|37.05|35.45|35.25|33.65|0
1632840600000|2021-09-28 14:50:00|37.05|35.45|37.79|36.19|38.35|36.75|36.3|34.7|0
1632840900000|2021-09-28 14:55:00|37.93|36.33|39.03|37.43|40.23|38.63|37.24|35.64|0
1632841200000|2021-09-28 15:00:00|39.1|37.5|40.86|39.26|40.86|39.26|38.13|36.53|0
1632841500000|2021-09-28 15:05:00|40.94|39.34|43.67|42.07|43.67|42.07|40.15|38.55|0
1632841800000|2021-09-28 15:10:00|43.75|42.15|44.27|42.67|44.42|42.82|42.78|41.18|0
1632842100000|2021-09-28 15:15:00|44.42|42.82|45.14|43.54|47.69|46.09|44.12|42.52|0
1632842400000|2021-09-28 15:20:00|45.37|43.77|42.92|41.32|45.82|44.22|42.11|40.51|0
1632842700000|2021-09-28 15:25:00|42.77|41.17|43.43|41.83|43.88|42.28|41.96|40.36|0
1632843000000|2021-09-28 15:30:00|43.35|41.75|42.75|41.15|44.86|43.26|42.31|40.71|0
1632843300000|2021-09-28 15:35:00|42.83|41.23|42.67|41.07|43.94|42.34|42.17|40.57|0
1632843600000|2021-09-28 15:40:00|42.82|41.22|44.53|42.93|44.84|43.24|42.45|40.85|0
1632843900000|2021-09-28 15:45:00|44.23|42.63|44.45|42.85|45.37|43.77|43.7|42.1|0
1632844200000|2021-09-28 15:50:00|44.53|42.93|43.84|42.24|45.9|44.3|43.84|42.24|0
1632844500000|2021-09-28 15:55:00|43.91|42.31|43.46|41.86|44.36|42.76|43.23|41.63|0
1632844800000|2021-09-28 16:00:00|43.61|42.01|45.42|43.82|45.89|44.29|43.53|41.93|0
1632845100000|2021-09-28 16:05:00|45.5|43.9|44.12|42.52|46.27|44.67|43.86|42.26|0
1632845400000|2021-09-28 16:10:00|44.42|42.82|41.58|39.98|44.72|43.12|41.22|39.62|0
1632845700000|2021-09-28 16:15:00|41.65|40.05|40.93|39.33|42.09|40.49|40.14|38.54|0
1632846000000|2021-09-28 16:20:00|41.08|39.48|41.14|39.54|41.81|40.21|40.71|39.11|0
1632846300000|2021-09-28 16:25:00|41.07|39.47|41.5|39.9|41.5|39.9|40.34|38.74|0
1632846600000|2021-09-28 16:30:00|41.58|39.98|42.23|40.63|43.21|41.61|41.5|39.9|0
1632846900000|2021-09-28 16:35:00|42.31|40.71|43.05|41.45|43.58|41.98|42.31|40.71|0
1632847200000|2021-09-28 16:40:00|43.2|41.6|45.96|44.36|45.96|44.36|43.2|41.6|0
1632847500000|2021-09-28 16:45:00|45.8|44.2|46.58|44.98|46.66|45.06|45.64|44.04|0
1632847800000|2021-09-28 16:50:00|46.5|44.9|46.02|44.42|47.14|45.54|45.01|43.41|0
1632848100000|2021-09-28 16:55:00|45.94|44.34|47.07|45.47|47.63|46.03|45.78|44.18|0
1632848400000|2021-09-28 17:00:00|47.23|45.63|46.91|45.31|48.19|46.59|46.6|45|0
1632848700000|2021-09-28 17:05:00|46.98|45.38|46.42|44.82|48.11|46.51|45.57|43.97|0
1632849000000|2021-09-28 17:10:00|46.54|44.94|45.65|44.05|47.05|45.45|45.65|44.05|0
1632849300000|2021-09-28 17:15:00|45.73|44.13|44.87|43.27|46.04|44.44|44.49|42.89|0
1632849600000|2021-09-28 17:20:00|44.72|43.12|41.95|40.35|45.03|43.43|41.87|40.27|0
1632849900000|2021-09-28 17:25:00|41.8|40.2|40.27|38.67|41.8|40.2|39.31|37.71|0
1632850200000|2021-09-28 17:30:00|40.34|38.74|41.51|39.91|41.58|39.98|40.34|38.74|0
1632850500000|2021-09-28 17:35:00|41.43|39.83|41.13|39.53|41.8|40.2|41.06|39.46|0
1632850800000|2021-09-28 17:40:00|41.05|39.45|41.28|39.68|41.28|39.68|39.6|38|0
1632851100000|2021-09-28 17:45:00|41.2|39.6|42.12|40.52|42.47|40.87|40.54|38.94|0
1632851400000|2021-09-28 17:50:00|42.04|40.44|42.71|41.11|42.94|41.34|41.74|40.14|0
1632851700000|2021-09-28 17:55:00|42.79|41.19|43.31|41.71|43.39|41.79|42.48|40.88|0
1632852000000|2021-09-28 18:00:00|43.39|41.79|43.96|42.36|44.66|43.06|42.85|41.25|0
1632852300000|2021-09-28 18:05:00|44.04|42.44|44.19|42.59|44.58|42.98|43.12|41.52|0
1632852600000|2021-09-28 18:10:00|44.26|42.66|46.24|44.64|46.8|45.2|44.26|42.66|0
1632852900000|2021-09-28 18:15:00|46.32|44.72|42.69|41.09|46.32|44.72|42.69|41.09|0
1632853200000|2021-09-28 18:20:00|42.76|41.16|39.96|38.36|43.94|42.34|39.82|38.22|0
1632853500000|2021-09-28 18:25:00|40.03|38.43|39.24|37.64|40.75|39.15|39.1|37.5|0
1632853800000|2021-09-28 18:30:00|39.31|37.71|40.74|39.14|41.04|39.44|39.31|37.71|0
1632854100000|2021-09-28 18:35:00|40.82|39.22|40.81|39.21|41.92|40.32|40.3|38.7|0
1632854400000|2021-09-28 18:40:00|40.88|39.28|38.59|36.99|40.88|39.28|38.59|36.99|0
1632854700000|2021-09-28 18:45:00|38.52|36.92|35.1|33.5|38.73|37.13|34.44|32.84|0
1632855000000|2021-09-28 18:50:00|34.96|33.36|35.96|34.36|36.03|34.43|34.37|32.77|0
1632855300000|2021-09-28 18:55:00|35.76|34.16|35.15|33.55|35.96|34.36|34.43|32.83|0
1632855600000|2021-09-28 19:00:00|35.28|33.68|34.81|33.21|35.75|34.15|34|32.4|0
1632855900000|2021-09-28 19:05:00|34.68|33.08|34.02|32.42|35.31|33.71|33.12|31.52|0
1632856200000|2021-09-28 19:10:00|34.08|32.48|34.47|32.87|34.47|32.87|33.56|31.96|0
1632856500000|2021-09-28 19:15:00|34.21|32.61|34.72|33.12|34.99|33.39|33.62|32.02|0
1632856800000|2021-09-28 19:20:00|34.79|33.19|36.6|35|36.74|35.14|33.81|32.21|0
1632857100000|2021-09-28 19:25:00|36.67|35.07|38.59|36.99|38.59|36.99|36.53|34.93|0
1632857400000|2021-09-28 19:30:00|38.7|37.1|38.41|36.81|39.05|37.45|37.43|35.83|0
1632857700000|2021-09-28 19:35:00|38.48|36.88|38.75|37.15|38.98|37.38|36.52|34.92|0
1632858000000|2021-09-28 19:40:00|38.9|37.3|38.68|37.08|38.9|37.3|36.58|34.98|0
1632858300000|2021-09-28 19:45:00|38.6|37|42.06|40.46|42.06|40.46|37.97|36.37|0
1632858600000|2021-09-28 19:50:00|42.21|40.61|43.09|41.49|44.88|43.28|40.51|38.91|0
1632858900000|2021-09-28 19:55:00|42.9|41.3|42.55|40.95|44.09|42.49|42.11|40.51|0
1632859200000|2021-09-28 20:00:00|43.24|41.64|41.57|39.97|43.24|41.64|41.42|39.82|0
1632859500000|2021-09-28 20:05:00|41.42|39.82|42.24|40.64|43.3|41.7|41.35|39.75|0
1632859800000|2021-09-28 20:10:00|42.31|40.71|42.15|40.55|42.99|41.39|42.01|40.41|0
1632860100000|2021-09-28 20:15:00|42.58|40.58|43.03|41.03|43.64|41.64|42.58|40.58|0
1632860400000|2021-09-28 20:20:00|42.87|40.87|43.55|41.55|43.55|41.55|42.87|40.87|0
1632860700000|2021-09-28 20:25:00|43.48|41.48|42.48|40.48|43.55|41.55|42.26|40.26|0
1632861000000|2021-09-28 20:30:00|42.56|40.56|43|41|43.08|41.08|42.4|40.4|0
1632861300000|2021-09-28 20:35:00|42.93|40.93|42.54|40.54|43|41|42.17|40.17|0
1632861600000|2021-09-28 20:40:00|42.47|40.47|42.08|40.08|42.84|40.84|42.08|40.08|0
1632861900000|2021-09-28 20:45:00|42.01|40.01|41.48|39.48|42.01|40.01|41.26|39.26|0
1632862200000|2021-09-28 20:50:00|41.41|39.41|41.7|39.7|42.22|40.22|41.33|39.33|0
1632862500000|2021-09-28 20:55:00|41.55|39.55|42.33|40.33|42.4|40.4|41.55|39.55|0
1632862800000|2021-09-28 21:00:00|42.37|40.37|42.38|40.38|42.51|40.51|42.29|40.29|0
1632863100000|2021-09-28 21:05:00|42.39|40.39|42.23|40.23|42.46|40.46|42.23|40.23|0
1632863400000|2021-09-28 21:10:00|42.21|40.21|42.15|40.15|42.21|40.21|42.1|40.1|0
1632863700000|2021-09-28 21:15:00|42.13|40.13|42.1|40.1|42.15|40.15|42.04|40.04|0
1632864000000|2021-09-28 21:20:00|42.12|40.12|41.97|39.97|42.12|40.12|41.91|39.91|0
1632864300000|2021-09-28 21:25:00|41.96|39.96|42.04|40.04|42.04|40.04|41.95|39.95|0
1632864600000|2021-09-28 21:30:00|42.05|40.05|42.15|40.15|42.18|40.18|42.05|40.05|0
1632864900000|2021-09-28 21:35:00|42.16|40.16|42.19|40.19|42.22|40.22|42.16|40.16|0
1632865200000|2021-09-28 21:40:00|42.2|40.2|42.18|40.18|42.2|40.2|42.08|40.08|0
1632865500000|2021-09-28 21:45:00|42.17|40.17|42.33|40.33|42.42|40.42|42.17|40.17|0
1632865800000|2021-09-28 21:50:00|42.31|40.31|42.25|40.25|42.31|40.31|42.23|40.23|0
1632866100000|2021-09-28 21:55:00|42.27|40.27|42.19|40.19|42.27|40.27|42.16|40.16|0
1632866400000|2021-09-28 22:00:00|41.56|39.56|41.44|39.44|41.78|39.78|40.97|38.97|0
1632866700000|2021-09-28 22:05:00|41.52|39.52|41.21|39.21|41.52|39.52|40.99|38.99|0
1632867000000|2021-09-28 22:10:00|41.07|39.07|41.13|39.13|41.28|39.28|40.85|38.85|0
1632867300000|2021-09-28 22:15:00|41.21|39.21|40.98|38.98|41.21|39.21|40.76|38.76|0
1632867600000|2021-09-28 22:20:00|40.9|38.9|41.26|39.26|41.34|39.34|40.68|38.68|0
1632867900000|2021-09-28 22:25:00|41.19|39.19|41.48|39.48|41.63|39.63|41.12|39.12|0
1632868200000|2021-09-28 22:30:00|41.37|39.37|40.59|38.59|41.48|39.48|40.52|38.52|0
1632868500000|2021-09-28 22:35:00|40.52|38.52|41.39|39.39|41.39|39.39|40.37|38.37|0
1632868800000|2021-09-28 22:40:00|41.31|39.31|42.05|40.05|42.13|40.13|41.16|39.16|0
1632869100000|2021-09-28 22:45:00|41.9|39.9|40.49|38.49|41.9|39.9|40.49|38.49|0
1632869400000|2021-09-28 22:50:00|40.57|38.57|40.71|38.71|41|39|40.56|38.56|0
1632869700000|2021-09-28 22:55:00|40.74|38.74|40.77|38.77|40.77|38.77|40.48|38.48|0
1632870000000|2021-09-28 23:00:00|40.7|38.7|40.76|38.76|41.2|39.2|40.26|38.26|0
1632870300000|2021-09-28 23:05:00|40.62|38.62|40.76|38.76|40.91|38.91|40.54|38.54|0
1632870600000|2021-09-28 23:10:00|40.68|38.68|40.53|38.53|41.12|39.12|40.53|38.53|0
1632870900000|2021-09-28 23:15:00|40.38|38.38|40.52|38.52|40.56|38.56|40.16|38.16|0
1632871200000|2021-09-28 23:20:00|40.49|38.49|40.73|38.73|41.03|39.03|40.3|38.3|0
1632871500000|2021-09-28 23:25:00|40.81|38.81|40.94|38.94|41.17|39.17|40.73|38.73|0
1632871800000|2021-09-28 23:30:00|41.02|39.02|41.9|39.9|41.98|39.98|41.02|39.02|0
1632872100000|2021-09-28 23:35:00|41.94|39.94|41.74|39.74|42.35|40.35|41.74|39.74|0
1632872400000|2021-09-28 23:40:00|41.82|39.82|41.51|39.51|41.82|39.82|41.51|39.51|0
1632872700000|2021-09-28 23:45:00|41.44|39.44|40.91|38.91|41.44|39.44|40.84|38.84|0
1632873000000|2021-09-28 23:50:00|40.84|38.84|40.11|38.11|40.91|38.91|39.89|37.89|0
1632873300000|2021-09-28 23:55:00|39.96|37.96|39.45|37.45|39.96|37.96|39.31|37.31|0
1632873600000|2021-09-29 00:00:00|39.52|37.52|38.46|36.46|39.6|37.6|38.39|36.39|0
1632873900000|2021-09-29 00:05:00|38.39|36.39|38.24|36.24|38.53|36.53|38.03|36.03|0
1632874200000|2021-09-29 00:10:00|38.38|36.38|38.58|36.58|38.9|36.9|38.28|36.28|0
1632874500000|2021-09-29 00:15:00|38.44|36.44|37.74|35.74|39.08|37.08|37.47|35.47|0
1632874800000|2021-09-29 00:20:00|37.81|35.81|37.6|35.6|37.85|35.85|37.26|35.26|0
1632875100000|2021-09-29 00:25:00|37.73|35.73|37.18|35.18|38.08|36.08|37.11|35.11|0
1632875400000|2021-09-29 00:30:00|37.32|35.32|37.1|35.1|37.45|35.45|36.84|34.84|0
1632875700000|2021-09-29 00:35:00|37.04|35.04|36.69|34.69|37.04|35.04|36.49|34.49|0
1632876000000|2021-09-29 00:40:00|36.62|34.62|37.02|35.02|37.09|35.09|36.42|34.42|0
1632876300000|2021-09-29 00:45:00|37.06|35.06|37.08|35.08|37.22|35.22|36.75|34.75|0
1632876600000|2021-09-29 00:50:00|37.22|35.22|37.35|35.35|37.77|35.77|37.08|35.08|0
1632876900000|2021-09-29 00:55:00|37.28|35.28|37.48|35.48|38.03|36.03|37.07|35.07|0
1632877200000|2021-09-29 01:00:00|37.41|35.41|37.54|35.54|37.68|35.68|37.07|35.07|0
1632877500000|2021-09-29 01:05:00|37.47|35.47|39.06|37.06|39.28|37.28|37.47|35.47|0
1632877800000|2021-09-29 01:10:00|39.28|37.28|37.97|35.97|39.28|37.28|37.8|35.8|0
1632878100000|2021-09-29 01:15:00|38.04|36.04|39.05|37.05|39.19|37.19|37.66|35.66|0
1632878400000|2021-09-29 01:20:00|38.98|36.98|39.58|37.58|39.83|37.83|38.98|36.98|0
1632878700000|2021-09-29 01:25:00|39.54|37.54|40.11|38.11|40.4|38.4|39.25|37.25|0
1632879000000|2021-09-29 01:30:00|40.18|38.18|40.9|38.9|41.64|39.64|40.18|38.18|0
1632879300000|2021-09-29 01:35:00|40.97|38.97|40.16|38.16|41.12|39.12|39.88|37.88|0
1632879600000|2021-09-29 01:40:00|40.24|38.24|38.87|36.87|40.24|38.24|38.87|36.87|0
1632879900000|2021-09-29 01:45:00|38.8|36.8|38.93|36.93|39.51|37.51|38.51|36.51|0
1632880200000|2021-09-29 01:50:00|39.08|37.08|39.53|37.53|40.43|38.43|38.93|36.93|0
1632880500000|2021-09-29 01:55:00|39.57|37.57|38.78|36.78|39.57|37.57|38.57|36.57|0
1632880800000|2021-09-29 02:00:00|38.71|36.71|37.66|35.66|39.27|37.27|37.59|35.59|0
1632881100000|2021-09-29 02:05:00|37.59|35.59|38.13|36.13|38.13|36.13|37.38|35.38|0
1632881400000|2021-09-29 02:10:00|38.27|36.27|37.78|35.78|38.34|36.34|37.44|35.44|0
1632881700000|2021-09-29 02:15:00|37.75|35.75|37.63|35.63|38.12|36.12|37.36|35.36|0
1632882000000|2021-09-29 02:20:00|37.56|35.56|36.67|34.67|37.56|35.56|36.6|34.6|0
1632882300000|2021-09-29 02:25:00|36.64|34.64|36.83|34.83|36.87|34.87|36.4|34.4|0
1632882600000|2021-09-29 02:30:00|36.66|34.66|37.27|35.27|37.34|35.34|36.66|34.66|0
1632882900000|2021-09-29 02:35:00|37.2|35.2|37.06|35.06|37.2|35.2|36.65|34.65|0
1632883200000|2021-09-29 02:40:00|36.99|34.99|37.25|35.25|37.46|35.46|36.85|34.85|0
1632883500000|2021-09-29 02:45:00|37.29|35.29|36.7|34.7|37.39|35.39|36.63|34.63|0
1632883800000|2021-09-29 02:50:00|36.63|34.63|37.07|35.07|37.17|35.17|36.57|34.57|0
1632884100000|2021-09-29 02:55:00|37.1|35.1|35.43|33.43|37.17|35.17|35.29|33.29|0
1632884400000|2021-09-29 03:00:00|35.49|33.49|35.49|33.49|35.49|33.49|34.89|32.89|0
1632884700000|2021-09-29 03:05:00|35.42|33.42|36.26|34.26|36.63|34.63|35.42|33.42|0
1632885000000|2021-09-29 03:10:00|36.19|34.19|35.61|33.61|36.19|34.19|35.54|33.54|0
1632885300000|2021-09-29 03:15:00|35.54|33.54|35.33|33.33|36.21|34.21|35.26|33.26|0
1632885600000|2021-09-29 03:20:00|35.26|33.26|34.99|32.99|35.33|33.33|34.54|32.54|0
1632885900000|2021-09-29 03:25:00|34.92|32.92|34.39|32.39|34.92|32.92|34.39|32.39|0
1632886200000|2021-09-29 03:30:00|34.46|32.46|34.78|32.78|34.98|32.98|34.39|32.39|0
1632886500000|2021-09-29 03:35:00|34.84|32.84|34.9|32.9|35.14|33.14|34.64|32.64|0
1632886800000|2021-09-29 03:40:00|34.84|32.84|34.5|32.5|34.84|32.84|34.5|32.5|0
1632887100000|2021-09-29 03:45:00|34.54|32.54|34.96|32.96|35.02|33.02|34.43|32.43|0
1632887400000|2021-09-29 03:50:00|34.89|32.89|34.88|32.88|34.89|32.89|34.36|32.36|0
1632887700000|2021-09-29 03:55:00|34.82|32.82|34.87|32.87|35.14|33.14|34.68|32.68|0
1632888000000|2021-09-29 04:00:00|35.01|33.01|35.2|33.2|35.64|33.64|35.01|33.01|0
1632888300000|2021-09-29 04:05:00|35.27|33.27|34.79|32.79|35.27|33.27|34.67|32.67|0
1632888600000|2021-09-29 04:10:00|34.86|32.86|35.25|33.25|35.25|33.25|34.66|32.66|0
1632888900000|2021-09-29 04:15:00|35.29|33.29|34.78|32.78|35.52|33.52|34.78|32.78|0
1632889200000|2021-09-29 04:20:00|34.85|32.85|34.51|32.51|34.85|32.85|34.38|32.38|0
1632889500000|2021-09-29 04:25:00|34.44|32.44|34.57|32.57|34.7|32.7|34.12|32.12|0
1632889800000|2021-09-29 04:30:00|34.5|32.5|33.97|31.97|34.7|32.7|33.97|31.97|0
1632890100000|2021-09-29 04:35:00|33.91|31.91|33.64|31.64|34.23|32.23|33.64|31.64|0
1632890400000|2021-09-29 04:40:00|33.58|31.58|33.64|31.64|33.7|31.7|33.32|31.32|0
1632890700000|2021-09-29 04:45:00|33.7|31.7|33.37|31.37|33.7|31.7|33.19|31.19|0
1632891000000|2021-09-29 04:50:00|33.44|31.44|32.74|30.74|33.44|31.44|32.74|30.74|0
1632891300000|2021-09-29 04:55:00|32.71|30.71|32.76|30.76|32.89|30.89|32.64|30.64|0
1632891600000|2021-09-29 05:00:00|32.7|30.7|32.73|30.73|33.79|31.79|32.64|30.64|0
1632891900000|2021-09-29 05:05:00|32.76|30.76|33.78|31.78|34.5|32.5|32.63|30.63|0
1632892200000|2021-09-29 05:10:00|33.71|31.71|34.82|32.82|35.36|33.36|33.58|31.58|0
1632892500000|2021-09-29 05:15:00|34.89|32.89|33.76|31.76|34.89|32.89|33.76|31.76|0
1632892800000|2021-09-29 05:20:00|33.63|31.63|34.81|32.81|34.81|32.81|33.31|31.31|0
1632893100000|2021-09-29 05:25:00|34.74|32.74|34.34|32.34|34.74|32.74|33.56|31.56|0
1632893400000|2021-09-29 05:30:00|34.08|32.08|34.14|32.14|34.5|32.5|33.62|31.62|0
1632893700000|2021-09-29 05:35:00|34.07|32.07|33.74|31.74|34.33|32.33|33.09|31.09|0
1632894000000|2021-09-29 05:40:00|33.67|31.67|33.28|31.28|33.93|31.93|33.15|31.15|0
1632894300000|2021-09-29 05:45:00|33.15|31.15|34.05|32.05|34.45|32.45|33.15|31.15|0
1632894600000|2021-09-29 05:50:00|34.15|32.15|34.11|32.11|34.64|32.64|33.62|31.62|0
1632894900000|2021-09-29 05:55:00|34.04|32.04|33.58|31.58|34.7|32.7|33.39|31.39|0
1632895200000|2021-09-29 06:00:00|33.45|31.45|34.29|32.29|34.36|32.36|32.36|30.36|0
1632895500000|2021-09-29 06:05:00|34.16|32.16|34.15|32.15|35.02|33.02|34.03|32.03|0
1632895800000|2021-09-29 06:10:00|34.09|32.09|33.43|31.43|34.35|32.35|33.36|31.36|0
1632896100000|2021-09-29 06:15:00|33.3|31.3|32.84|30.84|33.3|31.3|32.59|30.59|0
1632896400000|2021-09-29 06:20:00|32.78|30.78|33.03|31.03|33.2|31.2|32.4|30.4|0
1632896700000|2021-09-29 06:25:00|32.96|30.96|33.93|31.93|34.06|32.06|32.81|30.81|0
1632897000000|2021-09-29 06:30:00|33.99|31.99|34.25|32.25|34.65|32.65|33.76|31.76|0
1632897300000|2021-09-29 06:35:00|34.18|32.18|34.18|32.18|34.25|32.25|34.02|32.02|0
1632897600000|2021-09-29 06:40:00|34.31|32.31|33.52|31.52|34.9|32.9|33.45|31.45|0
1632897900000|2021-09-29 06:45:00|33.45|31.45|33.31|31.31|33.51|31.51|33.06|31.06|0
1632898200000|2021-09-29 06:50:00|33.25|31.25|33.18|31.18|33.41|31.41|32.8|30.8|0
1632898500000|2021-09-29 06:55:00|33.21|31.21|33.75|31.75|33.79|31.79|32.92|30.92|0
1632898800000|2021-09-29 07:00:00|33.49|31.49|36.09|34.09|36.23|34.23|32.41|30.41|0
1632899100000|2021-09-29 07:05:00|35.96|34.36|34.75|33.15|35.96|34.36|34.49|32.89|0
1632899400000|2021-09-29 07:10:00|34.69|33.09|34.35|32.75|35.02|33.42|34.29|32.69|0
1632899700000|2021-09-29 07:15:00|34.16|32.56|33.54|31.94|34.41|32.81|33.5|31.9|0
1632900000000|2021-09-29 07:20:00|33.57|31.97|32.67|31.07|33.57|31.97|32.49|30.89|0
1632900300000|2021-09-29 07:25:00|32.61|31.01|32.2|30.6|32.86|31.26|31.8|30.2|0
1632900600000|2021-09-29 07:30:00|32.23|30.63|31.88|30.28|32.41|30.81|31.79|30.19|0
1632900900000|2021-09-29 07:35:00|31.91|30.31|31.66|30.06|31.97|30.37|31.6|30|0
1632901200000|2021-09-29 07:40:00|31.69|30.09|32.93|31.33|33.05|31.45|31.66|30.06|0
1632901500000|2021-09-29 07:45:00|32.86|31.26|30.71|29.11|32.93|31.33|30.47|28.87|0
1632901800000|2021-09-29 07:50:00|30.65|29.05|31.01|29.41|31.07|29.47|30.34|28.74|0
1632902100000|2021-09-29 07:55:00|30.95|29.35|31.06|29.46|31.07|29.47|30.82|29.22|0
1632902400000|2021-09-29 08:00:00|31|29.4|31.02|29.42|31.12|29.52|30.69|29.09|0
1632902700000|2021-09-29 08:05:00|31.05|29.45|31.6|30|32.04|30.44|31.05|29.45|0
1632903000000|2021-09-29 08:10:00|31.73|30.13|31.6|30|31.73|30.13|31.17|29.57|0
1632903300000|2021-09-29 08:15:00|31.66|30.06|32.79|31.19|32.86|31.26|31.35|29.75|0
1632903600000|2021-09-29 08:20:00|32.92|31.32|33.44|31.84|34.03|32.43|31.72|30.12|0
1632903900000|2021-09-29 08:25:00|33.38|31.78|33.49|31.89|33.98|32.38|33.31|31.71|0
1632904200000|2021-09-29 08:30:00|33.55|31.95|33.35|31.75|33.62|32.02|32.91|31.31|0
1632904500000|2021-09-29 08:35:00|33.32|31.72|33.47|31.87|33.73|32.13|33.29|31.69|0
1632904800000|2021-09-29 08:40:00|33.54|31.94|33.34|31.74|33.54|31.94|32.9|31.3|0
1632905100000|2021-09-29 08:45:00|33.31|31.71|32.76|31.16|33.4|31.8|32.76|31.16|0
1632905400000|2021-09-29 08:50:00|32.82|31.22|32.82|31.22|33.14|31.54|32.69|31.09|0
1632905700000|2021-09-29 08:55:00|32.88|31.28|32.49|30.89|33|31.4|32.49|30.89|0
1632906000000|2021-09-29 09:00:00|32.56|30.96|32.3|30.7|32.62|31.02|32.3|30.7|0
1632906300000|2021-09-29 09:05:00|32.24|30.64|32.23|30.63|32.3|30.7|31.86|30.26|0
1632906600000|2021-09-29 09:10:00|32.17|30.57|31.97|30.37|32.29|30.69|31.97|30.37|0
1632906900000|2021-09-29 09:15:00|31.85|30.25|32.78|31.18|32.78|31.18|31.73|30.13|0
1632907200000|2021-09-29 09:20:00|32.84|31.24|33.47|31.87|33.67|32.07|32.53|30.93|0
1632907500000|2021-09-29 09:25:00|33.54|31.94|33.02|31.42|33.6|32|32.89|31.29|0
1632907800000|2021-09-29 09:30:00|32.99|31.39|33.08|31.48|33.4|31.8|32.83|31.23|0
1632908100000|2021-09-29 09:35:00|33.01|31.41|33.39|31.79|33.58|31.98|33.01|31.41|0
1632908400000|2021-09-29 09:40:00|33.32|31.72|33|31.4|33.39|31.79|33|31.4|0
1632908700000|2021-09-29 09:45:00|33.06|31.46|32.74|31.14|33.06|31.46|32.58|30.98|0
1632909000000|2021-09-29 09:50:00|32.67|31.07|32.54|30.94|32.74|31.14|32.36|30.76|0
1632909300000|2021-09-29 09:55:00|32.6|31|32.1|30.5|32.6|31|32.04|30.44|0
1632909600000|2021-09-29 10:00:00|32.04|30.44|31.84|30.24|32.04|30.44|31.54|29.94|0
1632909900000|2021-09-29 10:05:00|31.81|30.21|32.08|30.48|32.08|30.48|31.71|30.11|0
1632910200000|2021-09-29 10:10:00|32.02|30.42|32.01|30.41|32.27|30.67|31.83|30.23|0
1632910500000|2021-09-29 10:15:00|31.95|30.35|31.88|30.28|31.95|30.35|31.52|29.92|0
1632910800000|2021-09-29 10:20:00|31.82|30.22|32.06|30.46|32.13|30.53|31.57|29.97|0
1632911100000|2021-09-29 10:25:00|32.09|30.49|31.93|30.33|32.25|30.65|31.87|30.27|0
1632911400000|2021-09-29 10:30:00|31.99|30.39|32.11|30.51|32.11|30.51|31.81|30.21|0
1632911700000|2021-09-29 10:35:00|31.99|30.39|31.92|30.32|32.05|30.45|31.56|29.96|0
1632912000000|2021-09-29 10:40:00|31.86|30.26|31.85|30.25|31.98|30.38|31.67|30.07|0
1632912300000|2021-09-29 10:45:00|31.91|30.31|32.06|30.46|32.29|30.69|31.85|30.25|0
1632912600000|2021-09-29 10:50:00|32.03|30.43|32.4|30.8|32.4|30.8|31.97|30.37|0
1632912900000|2021-09-29 10:55:00|32.37|30.77|32.9|31.3|32.9|31.3|32.37|30.77|0
1632913200000|2021-09-29 11:00:00|32.77|31.17|32.83|31.23|32.83|31.23|32.36|30.76|0
1632913500000|2021-09-29 11:05:00|32.77|31.17|33.72|32.12|33.98|32.38|32.51|30.91|0
1632913800000|2021-09-29 11:10:00|33.79|32.19|33.72|32.12|33.79|32.19|33.33|31.73|0
1632914100000|2021-09-29 11:15:00|33.65|32.05|34.17|32.57|34.56|32.96|33.36|31.76|0
1632914400000|2021-09-29 11:20:00|34.1|32.5|34|32.4|34.3|32.7|33.64|32.04|0
1632914700000|2021-09-29 11:25:00|34.03|32.43|33.63|32.03|34.22|32.62|33.63|32.03|0
1632915000000|2021-09-29 11:30:00|33.69|32.09|33.4|31.8|34.19|32.59|33.27|31.67|0
1632915300000|2021-09-29 11:35:00|33.47|31.87|35.44|33.84|35.71|34.11|33.4|31.8|0
1632915600000|2021-09-29 11:40:00|35.37|33.77|34.83|33.23|35.4|33.8|34.7|33.1|0
1632915900000|2021-09-29 11:45:00|34.8|33.2|34.59|32.99|35.13|33.53|34.53|32.93|0
1632916200000|2021-09-29 11:50:00|34.66|33.06|34.19|32.59|34.66|33.06|34.06|32.46|0
1632916500000|2021-09-29 11:55:00|34.25|32.65|34.25|32.65|34.48|32.88|33.73|32.13|0
1632916800000|2021-09-29 12:00:00|34.22|32.62|33.85|32.25|34.44|32.84|33.53|31.93|0
1632917100000|2021-09-29 12:05:00|33.91|32.31|33.91|32.31|34.04|32.44|33.65|32.05|0
1632917400000|2021-09-29 12:10:00|33.84|32.24|34.29|32.69|34.29|32.69|33.58|31.98|0
1632917700000|2021-09-29 12:15:00|34.23|32.63|34.74|33.14|35.15|33.55|34.23|32.63|0
1632918000000|2021-09-29 12:20:00|34.81|33.21|34.87|33.27|35.27|33.67|34.61|33.01|0
1632918300000|2021-09-29 12:25:00|34.8|33.2|35.33|33.73|35.4|33.8|34.8|33.2|0
1632918600000|2021-09-29 12:30:00|35.26|33.66|36.06|34.46|36.34|34.74|34.93|33.33|0
1632918900000|2021-09-29 12:35:00|36.13|34.53|37.02|35.42|37.3|35.7|35.99|34.39|0
1632919200000|2021-09-29 12:40:00|36.95|35.35|36.9|35.3|37.16|35.56|36.33|34.73|0
1632919500000|2021-09-29 12:45:00|36.94|35.34|35.87|34.27|37.18|35.58|35.67|34.07|0
1632919800000|2021-09-29 12:50:00|35.94|34.34|36.57|34.97|36.85|35.25|35.87|34.27|0
1632920100000|2021-09-29 12:55:00|36.64|35.04|36.42|34.82|36.98|35.38|36.36|34.76|0
1632920400000|2021-09-29 13:00:00|36.36|34.76|36.28|34.68|36.77|35.17|36.28|34.68|0
1632920700000|2021-09-29 13:05:00|36.21|34.61|36.96|35.36|37.03|35.43|36.14|34.54|0
1632921000000|2021-09-29 13:10:00|37.03|35.43|37.37|35.77|37.51|35.91|36.75|35.15|0
1632921300000|2021-09-29 13:15:00|37.44|35.84|38.63|37.03|38.63|37.03|37.23|35.63|0
1632921600000|2021-09-29 13:20:00|38.56|36.96|37.77|36.17|38.63|37.03|37.56|35.96|0
1632921900000|2021-09-29 13:25:00|37.7|36.1|37.28|35.68|38.26|36.66|37.14|35.54|0
1632922200000|2021-09-29 13:30:00|37.69|36.09|38.46|36.86|38.61|37.01|35.83|34.23|0
1632922500000|2021-09-29 13:35:00|38.54|36.94|38.96|37.36|39.39|37.79|37.75|36.15|0
1632922800000|2021-09-29 13:40:00|38.89|37.29|39.97|38.37|40.11|38.51|38.24|36.64|0
1632923100000|2021-09-29 13:45:00|39.82|38.22|37.11|35.51|40.56|38.96|37.04|35.44|0
1632923400000|2021-09-29 13:50:00|37.04|35.44|34.41|32.81|37.66|36.06|34.15|32.55|0
1632923700000|2021-09-29 13:55:00|34.28|32.68|34.66|33.06|35.46|33.86|33.89|32.29|0
1632924000000|2021-09-29 14:00:00|34.53|32.93|34.92|33.32|35.12|33.52|32.67|31.07|0
1632924300000|2021-09-29 14:05:00|34.85|33.25|33.93|32.33|35.52|33.92|33.93|32.33|0
1632924600000|2021-09-29 14:10:00|33.8|32.2|35.04|33.44|35.44|33.84|33.74|32.14|0
1632924900000|2021-09-29 14:15:00|34.84|33.24|34.31|32.71|34.9|33.3|33.99|32.39|0
1632925200000|2021-09-29 14:20:00|34.24|32.64|33.49|31.89|34.24|32.64|32.64|31.04|0
1632925500000|2021-09-29 14:25:00|33.46|31.86|34.29|32.69|34.29|32.69|32.88|31.28|0
1632925800000|2021-09-29 14:30:00|34.03|32.43|35.74|34.14|36.29|34.69|33.9|32.3|0
1632926100000|2021-09-29 14:35:00|35.54|33.94|35.94|34.34|36.01|34.41|34.48|32.88|0
1632926400000|2021-09-29 14:40:00|35.67|34.07|34.93|33.33|35.94|34.34|34.73|33.13|0
1632926700000|2021-09-29 14:45:00|34.7|33.1|32.33|30.73|35.46|33.86|31.83|30.23|0
1632927000000|2021-09-29 14:50:00|32.39|30.79|33.02|31.42|33.86|32.26|31.95|30.35|0
1632927300000|2021-09-29 14:55:00|32.95|31.35|32.44|30.84|33.53|31.93|32.44|30.84|0
1632927600000|2021-09-29 15:00:00|32.32|30.72|34.01|32.41|34.36|32.76|32.25|30.65|0
1632927900000|2021-09-29 15:05:00|33.97|32.37|33.09|31.49|34.1|32.5|32.64|31.04|0
1632928200000|2021-09-29 15:10:00|33.21|31.61|33.21|31.61|33.6|32|32.64|31.04|0
1632928500000|2021-09-29 15:15:00|33.27|31.67|33.91|32.31|34.18|32.58|33.08|31.48|0
1632928800000|2021-09-29 15:20:00|33.85|32.25|33.71|32.11|34.57|32.97|33.71|32.11|0
1632929100000|2021-09-29 15:25:00|33.78|32.18|34.69|33.09|34.82|33.22|33.77|32.17|0
1632929400000|2021-09-29 15:30:00|34.56|32.96|34.22|32.62|34.89|33.29|34.02|32.42|0
1632929700000|2021-09-29 15:35:00|34.29|32.69|36.16|34.56|36.44|34.84|34.29|32.69|0
1632930000000|2021-09-29 15:40:00|36.1|34.5|36.02|34.42|36.71|35.11|35.75|34.15|0
1632930300000|2021-09-29 15:45:00|36.09|34.49|36.15|34.55|37.4|35.8|35.81|34.21|0
1632930600000|2021-09-29 15:50:00|36.08|34.48|36.62|35.02|36.69|35.09|35.27|33.67|0
1632930900000|2021-09-29 15:55:00|36.65|35.05|35.73|34.13|36.83|35.23|35.66|34.06|0
1632931200000|2021-09-29 16:00:00|35.66|34.06|35.32|33.72|36.06|34.46|35.18|33.58|0
1632931500000|2021-09-29 16:05:00|35.25|33.65|36.19|34.59|36.39|34.79|35.05|33.45|0
1632931800000|2021-09-29 16:10:00|36.25|34.65|37.49|35.89|37.84|36.24|36.25|34.65|0
1632932100000|2021-09-29 16:15:00|37.42|35.82|37.27|35.67|38.55|36.95|37.27|35.67|0
1632932400000|2021-09-29 16:20:00|37.41|35.81|38.97|37.37|39.26|37.66|37.41|35.81|0
1632932700000|2021-09-29 16:25:00|39.04|37.44|38.82|37.22|39.62|38.02|38.18|36.58|0
1632933000000|2021-09-29 16:30:00|38.89|37.29|38.33|36.73|38.96|37.36|37.84|36.24|0
1632933300000|2021-09-29 16:35:00|38.4|36.8|38.75|37.15|39.33|37.73|38.26|36.66|0
1632933600000|2021-09-29 16:40:00|38.68|37.08|39.03|37.43|39.39|37.79|38.11|36.51|0
1632933900000|2021-09-29 16:45:00|39.1|37.5|38.31|36.71|39.61|38.01|38.24|36.64|0
1632934200000|2021-09-29 16:50:00|38.38|36.78|37.25|35.65|38.74|37.14|36.98|35.38|0
1632934500000|2021-09-29 16:55:00|37.18|35.58|38.11|36.51|38.11|36.51|36.69|35.09|0
1632934800000|2021-09-29 17:00:00|38.04|36.44|39.02|37.42|39.02|37.42|37.82|36.22|0
1632935100000|2021-09-29 17:05:00|38.95|37.35|38.39|36.79|39.6|38|38.39|36.79|0
1632935400000|2021-09-29 17:10:00|38.49|36.89|39.09|37.49|39.31|37.71|37.89|36.29|0
1632935700000|2021-09-29 17:15:00|38.88|37.28|37.74|36.14|39.45|37.85|37.46|35.86|0
1632936000000|2021-09-29 17:20:00|37.67|36.07|37.66|36.06|37.88|36.28|37.25|35.65|0
1632936300000|2021-09-29 17:25:00|37.45|35.85|39.07|37.47|39.5|37.9|37.45|35.85|0
1632936600000|2021-09-29 17:30:00|39.14|37.54|40.58|38.98|41.24|39.64|38.83|37.23|0
1632936900000|2021-09-29 17:35:00|40.72|39.12|41.38|39.78|41.39|39.79|40.72|39.12|0
1632937200000|2021-09-29 17:40:00|41.16|39.56|40.49|38.89|42.2|40.6|39.98|38.38|0
1632937500000|2021-09-29 17:45:00|40.56|38.96|40.92|39.32|41|39.4|39.9|38.3|0
1632937800000|2021-09-29 17:50:00|40.99|39.39|39.96|38.36|41.07|39.47|39.46|37.86|0
1632938100000|2021-09-29 17:55:00|40.03|38.43|39.09|37.49|40.03|38.43|39.09|37.49|0
1632938400000|2021-09-29 18:00:00|39.16|37.56|38.59|36.99|39.3|37.7|38.24|36.64|0
1632938700000|2021-09-29 18:05:00|38.52|36.92|36.65|35.05|38.6|37|36.32|34.72|0
1632939000000|2021-09-29 18:10:00|36.52|34.92|33.16|31.56|37.62|36.02|33.16|31.56|0
1632939300000|2021-09-29 18:15:00|33.03|31.43|33.67|32.07|33.73|32.13|33.03|31.43|0
1632939600000|2021-09-29 18:20:00|33.73|32.13|34.18|32.58|34.31|32.71|33.47|31.87|0
1632939900000|2021-09-29 18:25:00|34.05|32.45|34.11|32.51|34.18|32.58|33.79|32.19|0
1632940200000|2021-09-29 18:30:00|34.04|32.44|33.07|31.47|34.04|32.44|33.01|31.41|0
1632940500000|2021-09-29 18:35:00|33.19|31.59|32.99|31.39|33.77|32.17|32.79|31.19|0
1632940800000|2021-09-29 18:40:00|33.05|31.45|32.15|30.55|33.24|31.64|31.78|30.18|0
1632941100000|2021-09-29 18:45:00|32.03|30.43|32.91|31.31|33.1|31.5|31.53|29.93|0
1632941400000|2021-09-29 18:50:00|32.78|31.18|32.14|30.54|32.78|31.18|32.02|30.42|0
1632941700000|2021-09-29 18:55:00|32.2|30.6|32.32|30.72|32.83|31.23|32.2|30.6|0
1632942000000|2021-09-29 19:00:00|32.2|30.6|33.85|32.25|33.85|32.25|31.7|30.1|0
1632942300000|2021-09-29 19:05:00|33.66|32.06|33.2|31.6|33.98|32.38|32.56|30.96|0
1632942600000|2021-09-29 19:10:00|33.07|31.47|32.55|30.95|33.52|31.92|32.55|30.95|0
1632942900000|2021-09-29 19:15:00|32.68|31.08|33.06|31.46|33.25|31.65|32.36|30.76|0
1632943200000|2021-09-29 19:20:00|33.18|31.58|33.89|32.29|33.96|32.36|32.99|31.39|0
1632943500000|2021-09-29 19:25:00|33.96|32.36|33.56|31.96|33.96|32.36|33.05|31.45|0
1632943800000|2021-09-29 19:30:00|33.75|32.15|33.68|32.08|34.08|32.48|33.3|31.7|0
1632944100000|2021-09-29 19:35:00|33.61|32.01|34.79|33.19|34.86|33.26|33.55|31.95|0
1632944400000|2021-09-29 19:40:00|34.73|33.13|36.21|34.61|36.35|34.75|34.73|33.13|0
1632944700000|2021-09-29 19:45:00|36.42|34.82|36.23|34.63|36.93|35.33|35.59|33.99|0
1632945000000|2021-09-29 19:50:00|36.51|34.91|38.59|36.99|38.59|36.99|35.51|33.91|0
1632945300000|2021-09-29 19:55:00|38.73|37.13|38.44|36.84|39.75|38.15|38.29|36.69|0
1632945600000|2021-09-29 20:00:00|38.36|36.76|36.94|35.34|38.44|36.84|36.94|35.34|0
1632945900000|2021-09-29 20:05:00|36.8|35.2|36.45|34.85|36.93|35.33|36.31|34.71|0
1632946200000|2021-09-29 20:10:00|36.52|34.92|36.47|34.87|36.79|35.19|36.1|34.5|0
1632946500000|2021-09-29 20:15:00|36.78|34.78|36.98|34.98|36.98|34.98|36.71|34.71|0
1632946800000|2021-09-29 20:20:00|37.01|35.01|37.32|35.32|37.46|35.46|36.98|34.98|0
1632947100000|2021-09-29 20:25:00|37.39|35.39|37.52|35.52|37.67|35.67|37.32|35.32|0
1632947400000|2021-09-29 20:30:00|37.45|35.45|36.68|34.68|37.52|35.52|36.68|34.68|0
1632947700000|2021-09-29 20:35:00|36.71|34.71|36.33|34.33|36.71|34.71|36.26|34.26|0
1632948000000|2021-09-29 20:40:00|36.39|34.39|36.66|34.66|36.94|34.94|36.39|34.39|0
1632948300000|2021-09-29 20:45:00|36.59|34.59|36.38|34.38|36.93|34.93|36.38|34.38|0
1632948600000|2021-09-29 20:50:00|36.31|34.31|36.82|34.82|36.89|34.89|36.24|34.24|0
1632948900000|2021-09-29 20:55:00|36.79|34.79|36.68|34.68|36.99|34.99|36.68|34.68|0
1632949200000|2021-09-29 21:00:00|36.71|34.71|36.82|34.82|36.89|34.89|36.71|34.71|0
1632949500000|2021-09-29 21:05:00|36.83|34.83|36.8|34.8|36.91|34.91|36.79|34.79|0
1632949800000|2021-09-29 21:10:00|36.82|34.82|36.71|34.71|36.82|34.82|36.71|34.71|0
1632950100000|2021-09-29 21:15:00|36.76|34.76|36.7|34.7|36.78|34.78|36.7|34.7|0
1632950400000|2021-09-29 21:20:00|36.69|34.69|36.75|34.75|36.76|34.76|36.61|34.61|0
1632950700000|2021-09-29 21:25:00|36.73|34.73|36.68|34.68|36.73|34.73|36.67|34.67|0
1632951000000|2021-09-29 21:30:00|36.67|34.67|36.69|34.69|36.71|34.71|36.67|34.67|0
1632951300000|2021-09-29 21:35:00|36.7|34.7|36.66|34.66|36.7|34.7|36.66|34.66|0
1632951600000|2021-09-29 21:40:00|36.67|34.67|36.57|34.57|36.67|34.67|36.56|34.56|0
1632951900000|2021-09-29 21:45:00|36.56|34.56|36.58|34.58|36.61|34.61|36.56|34.56|0
1632952200000|2021-09-29 21:50:00|36.57|34.57|36.5|34.5|36.57|34.57|36.5|34.5|0
1632952500000|2021-09-29 21:55:00|36.49|34.49|36.28|34.28|36.49|34.49|36.19|34.19|0
1632952800000|2021-09-29 22:00:00|35.83|33.83|36.23|34.23|36.23|34.23|35.52|33.52|0
1632953100000|2021-09-29 22:05:00|36.33|34.33|36.53|34.53|36.61|34.61|36.06|34.06|0
1632953400000|2021-09-29 22:10:00|36.4|34.4|36.8|34.8|36.84|34.84|36.39|34.39|0
1632953700000|2021-09-29 22:15:00|36.66|34.66|36.66|34.66|36.73|34.73|36.45|34.45|0
1632954000000|2021-09-29 22:20:00|36.69|34.69|36.65|34.65|36.79|34.79|36.65|34.65|0
1632954300000|2021-09-29 22:25:00|36.58|34.58|36.99|34.99|36.99|34.99|36.3|34.3|0
1632954600000|2021-09-29 22:30:00|36.92|34.92|36.57|34.57|36.92|34.92|36.5|34.5|0
1632954900000|2021-09-29 22:35:00|36.5|34.5|36.08|34.08|36.53|34.53|35.94|33.94|0
1632955200000|2021-09-29 22:40:00|36.01|34.01|36|34|36.21|34.21|35.86|33.86|0
1632955500000|2021-09-29 22:45:00|35.93|33.93|36.06|34.06|36.06|34.06|35.92|33.92|0
1632955800000|2021-09-29 22:50:00|35.99|33.99|36.05|34.05|36.13|34.13|35.99|33.99|0
1632956100000|2021-09-29 22:55:00|36.12|34.12|36.11|34.11|36.39|34.39|36.05|34.05|0
1632956400000|2021-09-29 23:00:00|36.05|34.05|35.83|33.83|36.05|34.05|35.77|33.77|0
1632956700000|2021-09-29 23:05:00|35.8|33.8|35.83|33.83|35.97|33.97|35.76|33.76|0
1632957000000|2021-09-29 23:10:00|35.76|33.76|35.68|33.68|35.82|33.82|35.68|33.68|0
1632957300000|2021-09-29 23:15:00|35.75|33.75|34.47|32.47|35.75|33.75|34.47|32.47|0
1632957600000|2021-09-29 23:20:00|34.54|32.54|34.4|32.4|34.54|32.54|34.34|32.34|0
1632957900000|2021-09-29 23:25:00|34.43|32.43|34.13|32.13|34.46|32.46|34|32|0
1632958200000|2021-09-29 23:30:00|34.19|32.19|34.32|32.32|34.38|32.38|33.93|31.93|0
1632958500000|2021-09-29 23:35:00|34.28|32.28|34.41|32.41|34.44|32.44|34.18|32.18|0
1632958800000|2021-09-29 23:40:00|34.44|32.44|34.43|32.43|34.57|32.57|34.34|32.34|0
1632959100000|2021-09-29 23:45:00|34.5|32.5|34.69|32.69|34.89|32.89|34.5|32.5|0
1632959400000|2021-09-29 23:50:00|34.66|32.66|34.68|32.68|34.89|32.89|34.36|32.36|0
1632959700000|2021-09-29 23:55:00|34.75|32.75|34.88|32.88|35.14|33.14|34.41|32.41|0
1632960000000|2021-09-30 00:00:00|35.01|33.01|34.6|32.6|35.28|33.28|34.54|32.54|0
1632960300000|2021-09-30 00:05:00|34.54|32.54|34.73|32.73|34.93|32.93|34.4|32.4|0
1632960600000|2021-09-30 00:10:00|34.66|32.66|34.59|32.59|34.66|32.66|34.39|32.39|0
1632960900000|2021-09-30 00:15:00|34.65|32.65|34.12|32.12|35.12|33.12|34.05|32.05|0
1632961200000|2021-09-30 00:20:00|34.05|32.05|34.31|32.31|34.44|32.44|34.05|32.05|0
1632961500000|2021-09-30 00:25:00|34.37|32.37|34.37|32.37|34.44|32.44|34.1|32.1|0
1632961800000|2021-09-30 00:30:00|34.43|32.43|34.42|32.42|34.63|32.63|34.17|32.17|0
1632962100000|2021-09-30 00:35:00|34.49|32.49|34.55|32.55|34.82|32.82|34.33|32.33|0
1632962400000|2021-09-30 00:40:00|34.62|32.62|34.61|32.61|34.88|32.88|34.54|32.54|0
1632962700000|2021-09-30 00:45:00|34.54|32.54|34.07|32.07|34.54|32.54|34.01|32.01|0
1632963000000|2021-09-30 00:50:00|34.01|32.01|33.8|31.8|34.01|32.01|33.35|31.35|0
1632963300000|2021-09-30 00:55:00|33.87|31.87|33.83|31.83|33.94|31.94|33.61|31.61|0
1632963600000|2021-09-30 01:00:00|33.86|31.86|34.05|32.05|34.05|32.05|33.73|31.73|0
1632963900000|2021-09-30 01:05:00|34.12|32.12|33.91|31.91|34.51|32.51|33.85|31.85|0
1632964200000|2021-09-30 01:10:00|33.98|31.98|33.97|31.97|34.11|32.11|33.65|31.65|0
1632964500000|2021-09-30 01:15:00|34.1|32.1|34.09|32.09|34.16|32.16|33.71|31.71|0
1632964800000|2021-09-30 01:20:00|34.16|32.16|34.62|32.62|34.68|32.68|34.03|32.03|0
1632965100000|2021-09-30 01:25:00|34.65|32.65|34.21|32.21|34.94|32.94|34.01|32.01|0
1632965400000|2021-09-30 01:30:00|34.15|32.15|34.14|32.14|34.54|32.54|34.08|32.08|0
1632965700000|2021-09-30 01:35:00|34.2|32.2|34|32|34.6|32.6|33.87|31.87|0
1632966000000|2021-09-30 01:40:00|33.93|31.93|34.52|32.52|34.79|32.79|33.93|31.93|0
1632966300000|2021-09-30 01:45:00|34.49|32.49|33.66|31.66|34.49|32.49|33.53|31.53|0
1632966600000|2021-09-30 01:50:00|33.63|31.63|33.01|31.01|33.79|31.79|33.01|31.01|0
1632966900000|2021-09-30 01:55:00|32.94|30.94|32.81|30.81|32.94|30.94|32.56|30.56|0
1632967200000|2021-09-30 02:00:00|32.74|30.74|32.67|30.67|33|31|32.55|30.55|0
1632967500000|2021-09-30 02:05:00|32.74|30.74|32.79|30.79|32.86|30.86|32.48|30.48|0
1632967800000|2021-09-30 02:10:00|32.73|30.73|32.66|30.66|32.86|30.86|32.6|30.6|0
1632968100000|2021-09-30 02:15:00|32.72|30.72|32.21|30.21|32.72|30.72|32.08|30.08|0
1632968400000|2021-09-30 02:20:00|32.27|30.27|32.33|30.33|32.33|30.33|32.08|30.08|0
1632968700000|2021-09-30 02:25:00|32.26|30.26|31.27|29.27|32.26|30.26|31.09|29.09|0
1632969000000|2021-09-30 02:30:00|31.34|29.34|31.77|29.77|31.77|29.77|31.34|29.34|0
1632969300000|2021-09-30 02:35:00|31.8|29.8|31.63|29.63|31.83|29.83|31.57|29.57|0
1632969600000|2021-09-30 02:40:00|31.57|29.57|31.38|29.38|31.63|29.63|31.29|29.29|0
1632969900000|2021-09-30 02:45:00|31.31|29.31|31.56|29.56|31.68|29.68|31.28|29.28|0
1632970200000|2021-09-30 02:50:00|31.62|29.62|31.8|29.8|31.8|29.8|31.43|29.43|0
1632970500000|2021-09-30 02:55:00|31.86|29.86|31.79|29.79|31.92|29.92|31.61|29.61|0
1632970800000|2021-09-30 03:00:00|31.73|29.73|31.6|29.6|31.73|29.73|31.35|29.35|0
1632971100000|2021-09-30 03:05:00|31.66|29.66|31.65|29.65|31.84|29.84|31.59|29.59|0
1632971400000|2021-09-30 03:10:00|31.72|29.72|31.58|29.58|31.9|29.9|31.52|29.52|0
1632971700000|2021-09-30 03:15:00|31.65|29.65|31.58|29.58|31.65|29.65|31.27|29.27|0
1632972000000|2021-09-30 03:20:00|31.64|29.64|31.57|29.57|31.76|29.76|31.51|29.51|0
1632972300000|2021-09-30 03:25:00|31.54|29.54|31.62|29.62|31.63|29.63|31.5|29.5|0
1632972600000|2021-09-30 03:30:00|31.69|29.69|31.62|29.62|31.87|29.87|31.56|29.56|0
1632972900000|2021-09-30 03:35:00|31.55|29.55|31.45|29.45|31.55|29.55|31.37|29.37|0
1632973200000|2021-09-30 03:40:00|31.42|29.42|31.42|29.42|31.48|29.48|31.35|29.35|0
1632973500000|2021-09-30 03:45:00|31.35|29.35|31.04|29.04|31.35|29.35|31.04|29.04|0
1632973800000|2021-09-30 03:50:00|31.1|29.1|30.78|28.78|31.16|29.16|30.72|28.72|0
1632974100000|2021-09-30 03:55:00|30.84|28.84|31.02|29.02|31.08|29.08|30.84|28.84|0
1632974400000|2021-09-30 04:00:00|31.08|29.08|31.08|29.08|31.14|29.14|30.96|28.96|0
1632974700000|2021-09-30 04:05:00|31.01|29.01|31.07|29.07|31.26|29.26|31.01|29.01|0
1632975000000|2021-09-30 04:10:00|31.13|29.13|31.19|29.19|31.25|29.25|31.06|29.06|0
1632975300000|2021-09-30 04:15:00|31.12|29.12|30.75|28.75|31.12|29.12|30.75|28.75|0
1632975600000|2021-09-30 04:20:00|30.81|28.81|31.05|29.05|31.11|29.11|30.81|28.81|0
1632975900000|2021-09-30 04:25:00|30.99|28.99|30.73|28.73|31.05|29.05|30.73|28.73|0
1632976200000|2021-09-30 04:30:00|30.79|28.79|30.91|28.91|31.1|29.1|30.73|28.73|0
1632976500000|2021-09-30 04:35:00|30.97|28.97|30.84|28.84|31.03|29.03|30.84|28.84|0
1632976800000|2021-09-30 04:40:00|30.9|28.9|30.71|28.71|30.96|28.96|30.69|28.69|0
1632977100000|2021-09-30 04:45:00|30.77|28.77|30.83|28.83|30.83|28.83|30.71|28.71|0
1632977400000|2021-09-30 04:50:00|30.77|28.77|30.51|28.51|30.77|28.77|30.33|28.33|0
1632977700000|2021-09-30 04:55:00|30.45|28.45|30.45|28.45|30.51|28.51|30.39|28.39|0
1632978000000|2021-09-30 05:00:00|30.51|28.51|28.31|26.31|30.51|28.51|28|26|0
1632978300000|2021-09-30 05:05:00|28.37|26.37|28.59|26.59|28.88|26.88|28.37|26.37|0
1632978600000|2021-09-30 05:10:00|28.54|26.54|28.94|26.94|28.94|26.94|28.3|26.3|0
1632978900000|2021-09-30 05:15:00|28.88|26.88|28.1|26.1|28.88|26.88|27.99|25.99|0
1632979200000|2021-09-30 05:20:00|27.5|25.5|27.67|25.67|27.73|25.73|27.39|25.39|0
1632979500000|2021-09-30 05:25:00|27.72|25.72|27.95|25.95|27.95|25.95|27.49|25.49|0
1632979800000|2021-09-30 05:30:00|27.89|25.89|27.48|25.48|27.89|25.89|27.37|25.37|0
1632980100000|2021-09-30 05:35:00|27.45|25.45|27.63|25.63|27.69|25.69|27.25|25.25|0
1632980400000|2021-09-30 05:40:00|27.57|25.57|27.75|25.75|27.92|25.92|27.41|25.41|0
1632980700000|2021-09-30 05:45:00|27.7|25.7|28.15|26.15|28.15|26.15|27.7|25.7|0
1632981000000|2021-09-30 05:50:00|28.21|26.21|28.32|26.32|28.32|26.32|27.8|25.8|0
1632981300000|2021-09-30 05:55:00|28.29|26.29|28.37|26.37|28.55|26.55|28.2|26.2|0
1632981600000|2021-09-30 06:00:00|28.31|26.31|27.44|25.44|28.37|26.37|27.27|25.27|0
1632981900000|2021-09-30 06:05:00|27.38|25.38|27.04|25.04|27.73|25.73|26.81|24.81|0
1632982200000|2021-09-30 06:10:00|27.01|25.01|26.89|24.89|27.04|25.04|26.78|24.78|0
1632982500000|2021-09-30 06:15:00|26.81|24.81|26.19|24.19|26.92|24.92|26.19|24.19|0
1632982800000|2021-09-30 06:20:00|26.16|24.16|26.51|24.51|26.52|24.52|25.97|23.97|0
1632983100000|2021-09-30 06:25:00|26.57|24.57|27.01|25.01|27.01|25.01|26.57|24.57|0
1632983400000|2021-09-30 06:30:00|26.95|24.95|26.95|24.95|27.12|25.12|26.78|24.78|0
1632983700000|2021-09-30 06:35:00|26.98|24.98|26.66|24.66|27|25|26.55|24.55|0
1632984000000|2021-09-30 06:40:00|26.72|24.72|26.38|24.38|26.77|24.77|26.1|24.1|0
1632984300000|2021-09-30 06:45:00|26.32|24.32|26.04|24.04|26.43|24.43|25.88|23.88|0
1632984600000|2021-09-30 06:50:00|26.09|24.09|26.47|24.47|26.7|24.7|26.07|24.07|0
1632984900000|2021-09-30 06:55:00|26.53|24.53|26.75|24.75|26.86|24.86|26.36|24.36|0
1632985200000|2021-09-30 07:00:00|26.47|24.47|26.96|24.96|29.69|27.69|26.3|24.3|0
1632985500000|2021-09-30 07:05:00|26.87|25.27|29.44|27.84|29.81|28.21|26.7|25.1|0
1632985800000|2021-09-30 07:10:00|29.38|27.78|29.86|28.26|30.41|28.81|29.38|27.78|0
1632986100000|2021-09-30 07:15:00|29.83|28.23|28.37|26.77|29.86|28.26|28.32|26.72|0
1632986400000|2021-09-30 07:20:00|28.32|26.72|26.81|25.21|28.55|26.95|26.54|24.94|0
1632986700000|2021-09-30 07:25:00|26.93|25.33|26.86|25.26|27.03|25.43|26.64|25.04|0
1632987000000|2021-09-30 07:30:00|26.92|25.32|27.03|25.43|27.08|25.48|26.86|25.26|0
1632987300000|2021-09-30 07:35:00|27.08|25.48|26.79|25.19|27.08|25.48|26.63|25.03|0
1632987600000|2021-09-30 07:40:00|26.91|25.31|26.98|25.38|27.01|25.41|26.79|25.19|0
1632987900000|2021-09-30 07:45:00|27.04|25.44|26.73|25.13|27.04|25.44|26.34|24.74|0
1632988200000|2021-09-30 07:50:00|26.67|25.07|27.17|25.57|27.22|25.62|26.5|24.9|0
1632988500000|2021-09-30 07:55:00|27.2|25.6|27.56|25.96|27.79|26.19|27.17|25.57|0
1632988800000|2021-09-30 08:00:00|27.61|26.01|27.04|25.44|27.61|26.01|26.76|25.16|0
1632989100000|2021-09-30 08:05:00|26.98|25.38|27.43|25.83|27.54|25.94|26.87|25.27|0
1632989400000|2021-09-30 08:10:00|27.49|25.89|27.82|26.22|27.94|26.34|27.29|25.69|0
1632989700000|2021-09-30 08:15:00|27.88|26.28|28.81|27.21|28.81|27.21|27.88|26.28|0
1632990000000|2021-09-30 08:20:00|28.75|27.15|28.16|26.56|28.75|27.15|28.16|26.56|0
1632990300000|2021-09-30 08:25:00|28.1|26.5|28.27|26.67|28.33|26.73|27.92|26.32|0
1632990600000|2021-09-30 08:30:00|28.38|26.78|28.43|26.83|28.73|27.13|28.38|26.78|0
1632990900000|2021-09-30 08:35:00|28.38|26.78|28.46|26.86|28.84|27.24|28.25|26.65|0
1632991200000|2021-09-30 08:40:00|28.43|26.83|28.54|26.94|28.78|27.18|28.19|26.59|0
1632991500000|2021-09-30 08:45:00|28.48|26.88|28.24|26.64|28.48|26.88|28.07|26.47|0
1632991800000|2021-09-30 08:50:00|28.18|26.58|28.06|26.46|28.18|26.58|27.94|26.34|0
1632992100000|2021-09-30 08:55:00|28|26.4|27.93|26.33|28.17|26.57|27.88|26.28|0
1632992400000|2021-09-30 09:00:00|27.88|26.28|27.87|26.27|28.08|26.48|27.87|26.27|0
1632992700000|2021-09-30 09:05:00|27.81|26.21|28.12|26.52|28.33|26.73|27.64|26.04|0
1632993000000|2021-09-30 09:10:00|28.21|26.61|27.97|26.37|28.42|26.82|27.91|26.31|0
1632993300000|2021-09-30 09:15:00|27.91|26.31|28.2|26.6|28.26|26.66|27.74|26.14|0
1632993600000|2021-09-30 09:20:00|28.26|26.66|28.42|26.82|28.58|26.98|28.14|26.54|0
1632993900000|2021-09-30 09:25:00|28.4|26.8|28.53|26.93|29.13|27.53|28.4|26.8|0
1632994200000|2021-09-30 09:30:00|28.59|26.99|28.59|26.99|28.83|27.23|28.53|26.93|0
1632994500000|2021-09-30 09:35:00|28.53|26.93|28.46|26.86|28.59|26.99|28.12|26.52|0
1632994800000|2021-09-30 09:40:00|28.52|26.92|29.83|28.23|29.89|28.29|28.52|26.92|0
1632995100000|2021-09-30 09:45:00|29.89|28.29|29.76|28.16|30.07|28.47|29.71|28.11|0
1632995400000|2021-09-30 09:50:00|29.82|28.22|29.94|28.34|30.5|28.9|29.57|27.97|0
1632995700000|2021-09-30 09:55:00|30|28.4|30.24|28.64|30.49|28.89|30|28.4|0
1632996000000|2021-09-30 10:00:00|30.3|28.7|29.68|28.08|30.48|28.88|29.5|27.9|0
1632996300000|2021-09-30 10:05:00|29.71|28.11|29.49|27.89|29.74|28.14|29.43|27.83|0
1632996600000|2021-09-30 10:10:00|29.55|27.95|30.09|28.49|30.22|28.62|29.43|27.83|0
1632996900000|2021-09-30 10:15:00|30.03|28.43|30.33|28.73|30.52|28.92|29.97|28.37|0
1632997200000|2021-09-30 10:20:00|30.39|28.79|31.84|30.24|31.9|30.3|30.39|28.79|0
1632997500000|2021-09-30 10:25:00|31.81|30.21|31.89|30.29|31.9|30.3|31.33|29.73|0
1632997800000|2021-09-30 10:30:00|31.83|30.23|32.56|30.96|33.4|31.8|29.78|28.18|0
1632998100000|2021-09-30 10:35:00|32.62|31.02|32.36|30.76|32.84|31.24|32.36|30.76|0
1632998400000|2021-09-30 10:40:00|32.39|30.79|32.45|30.85|32.55|30.95|32.35|30.75|0
1632998700000|2021-09-30 10:45:00|32.48|30.88|31.58|29.98|32.48|30.88|31.52|29.92|0
1632999000000|2021-09-30 10:50:00|31.65|30.05|32.02|30.42|32.15|30.55|31.46|29.86|0
1632999300000|2021-09-30 10:55:00|32.08|30.48|32.59|30.99|32.59|30.99|31.95|30.35|0
1632999600000|2021-09-30 11:00:00|32.52|30.92|33.23|31.63|33.23|31.63|32.33|30.73|0
1632999900000|2021-09-30 11:05:00|33.29|31.69|32.25|30.65|33.29|31.69|32.19|30.59|0
1633000200000|2021-09-30 11:10:00|32.19|30.59|31.61|30.01|32.31|30.71|31.55|29.95|0
1633000500000|2021-09-30 11:15:00|31.55|29.95|31.48|29.88|32.24|30.64|31.41|29.81|0
1633000800000|2021-09-30 11:20:00|31.54|29.94|31.17|29.57|31.85|30.25|31.01|29.41|0
1633001100000|2021-09-30 11:25:00|31.04|29.44|31.75|30.15|31.75|30.15|31.04|29.44|0
1633001400000|2021-09-30 11:30:00|31.68|30.08|31.87|30.27|32.13|30.53|31.62|30.02|0
1633001700000|2021-09-30 11:35:00|31.93|30.33|32.43|30.83|32.5|30.9|31.61|30.01|0
1633002000000|2021-09-30 11:40:00|32.5|30.9|33.34|31.74|33.34|31.74|32.3|30.7|0
1633002300000|2021-09-30 11:45:00|33.27|31.67|33.2|31.6|33.4|31.8|33.14|31.54|0
1633002600000|2021-09-30 11:50:00|33.17|31.57|32.16|30.56|33.33|31.73|31.96|30.36|0
1633002900000|2021-09-30 11:55:00|32.09|30.49|32.13|30.53|32.67|31.07|32.07|30.47|0
1633003200000|2021-09-30 12:00:00|32.07|30.47|32.12|30.52|32.25|30.65|31.68|30.08|0
1633003500000|2021-09-30 12:05:00|32.19|30.59|32.21|30.61|32.38|30.78|31.86|30.26|0
1633003800000|2021-09-30 12:10:00|32.24|30.64|32.28|30.68|32.44|30.84|31.77|30.17|0
1633004100000|2021-09-30 12:15:00|32.34|30.74|32.08|30.48|32.34|30.74|31.76|30.16|0
1633004400000|2021-09-30 12:20:00|32.14|30.54|31.81|30.21|32.14|30.54|31.43|29.83|0
1633004700000|2021-09-30 12:25:00|31.88|30.28|31.17|29.57|32.13|30.53|31.17|29.57|0
1633005000000|2021-09-30 12:30:00|31.21|29.61|30.6|29|31.21|29.61|30.23|28.63|0
1633005300000|2021-09-30 12:35:00|30.54|28.94|31.22|29.62|31.48|29.88|30.54|28.94|0
1633005600000|2021-09-30 12:40:00|31.29|29.69|30.96|29.36|31.48|29.88|30.71|29.11|0
1633005900000|2021-09-30 12:45:00|30.93|29.33|30.7|29.1|30.96|29.36|30.33|28.73|0
1633006200000|2021-09-30 12:50:00|30.77|29.17|30.82|29.22|31.02|29.42|30.39|28.79|0
1633006500000|2021-09-30 12:55:00|30.88|29.28|31.32|29.72|31.32|29.72|30.5|28.9|0
1633006800000|2021-09-30 13:00:00|31.45|29.85|32.09|30.49|32.15|30.55|31.13|29.53|0
1633007100000|2021-09-30 13:05:00|32.15|30.55|32.54|30.94|33|31.4|32.02|30.42|0
1633007400000|2021-09-30 13:10:00|32.47|30.87|32.2|30.6|32.47|30.87|32.08|30.48|0
1633007700000|2021-09-30 13:15:00|32.07|30.47|32.19|30.59|32.84|31.24|31.62|30.02|0
1633008000000|2021-09-30 13:20:00|32.26|30.66|31.67|30.07|32.78|31.18|31.67|30.07|0
1633008300000|2021-09-30 13:25:00|31.73|30.13|31.02|29.42|31.86|30.26|31.02|29.42|0
1633008600000|2021-09-30 13:30:00|30.96|29.36|30.7|29.1|31.15|29.55|29.11|27.51|0
1633008900000|2021-09-30 13:35:00|30.51|28.91|32.3|30.7|32.82|31.22|29.77|28.17|0
1633009200000|2021-09-30 13:40:00|32.17|30.57|31.7|30.1|32.76|31.16|31.01|29.41|0
1633009500000|2021-09-30 13:45:00|31.45|29.85|29.5|27.9|31.96|30.36|29.5|27.9|0
1633009800000|2021-09-30 13:50:00|29.19|27.59|28.79|27.19|29.62|28.02|28.58|26.98|0
1633010100000|2021-09-30 13:55:00|28.7|27.1|30.73|29.13|30.98|29.38|28.64|27.04|0
1633010400000|2021-09-30 14:00:00|30.79|29.19|30.85|29.25|31.3|29.7|30.35|28.75|0
1633010700000|2021-09-30 14:05:00|30.98|29.38|32.07|30.47|33.88|32.28|30.91|29.31|0
1633011000000|2021-09-30 14:10:00|31.87|30.27|33.46|31.86|33.46|31.86|31.22|29.62|0
1633011300000|2021-09-30 14:15:00|33.39|31.79|30.51|28.91|33.46|31.86|30.26|28.66|0
1633011600000|2021-09-30 14:20:00|30.57|28.97|33.24|31.64|33.24|31.64|30.13|28.53|0
1633011900000|2021-09-30 14:25:00|33.31|31.71|32.06|30.46|33.31|31.71|31.72|30.12|0
1633012200000|2021-09-30 14:30:00|32.33|30.73|33.93|32.33|36.03|34.43|32.33|30.73|0
1633012500000|2021-09-30 14:35:00|33.86|32.26|34.39|32.79|34.74|33.14|33.66|32.06|0
1633012800000|2021-09-30 14:40:00|34.33|32.73|35.56|33.96|36.63|35.03|34.33|32.73|0
1633013100000|2021-09-30 14:45:00|35.49|33.89|36.04|34.44|36.48|34.88|35.2|33.6|0
1633013400000|2021-09-30 14:50:00|35.97|34.37|36.75|35.15|37.04|35.44|35.69|34.09|0
1633013700000|2021-09-30 14:55:00|36.89|35.29|38.04|36.44|38.95|37.35|36.89|35.29|0
1633014000000|2021-09-30 15:00:00|38.19|36.59|37.4|35.8|39.08|37.48|36.97|35.37|0
1633014300000|2021-09-30 15:05:00|37.11|35.51|36.42|34.82|37.69|36.09|36.18|34.58|0
1633014600000|2021-09-30 15:10:00|36.39|34.79|35.46|33.86|36.95|35.35|35.46|33.86|0
1633014900000|2021-09-30 15:15:00|35.32|33.72|33.24|31.64|35.32|33.72|33.04|31.44|0
1633015200000|2021-09-30 15:20:00|33.38|31.78|34.74|33.14|34.74|33.14|33.24|31.64|0
1633015500000|2021-09-30 15:25:00|34.81|33.21|33.84|32.24|35.09|33.49|33.84|32.24|0
1633015800000|2021-09-30 15:30:00|33.91|32.31|36.98|35.38|36.98|35.38|33.58|31.98|0
1633016100000|2021-09-30 15:35:00|36.83|35.23|40.4|38.8|40.79|39.19|36.05|34.45|0
1633016400000|2021-09-30 15:40:00|40.55|38.95|42.43|40.83|43.55|41.95|40.55|38.95|0
1633016700000|2021-09-30 15:45:00|42.51|40.91|44.36|42.76|45.35|43.75|42.35|40.75|0
1633017000000|2021-09-30 15:50:00|44.11|42.51|44.44|42.84|46.68|45.08|43.87|42.27|0
1633017300000|2021-09-30 15:55:00|44.52|42.92|44.55|42.95|45.66|44.06|44.27|42.67|0
1633017600000|2021-09-30 16:00:00|44.67|43.07|46.68|45.08|46.99|45.39|43.86|42.26|0
1633017900000|2021-09-30 16:05:00|46.52|44.92|50.4|48.8|50.49|48.89|46.35|44.75|0
1633018200000|2021-09-30 16:10:00|50.22|48.62|51.03|49.43|53.12|51.52|48.41|46.81|0
1633018500000|2021-09-30 16:15:00|51.48|49.88|51.12|49.52|52.02|50.42|50.33|48.73|0
1633018800000|2021-09-30 16:20:00|51.03|49.43|52.09|50.49|52.46|50.86|49.61|48.01|0
1633019100000|2021-09-30 16:25:00|52|50.4|51.99|50.39|52|50.4|49.87|48.27|0
1633019400000|2021-09-30 16:30:00|52.08|50.48|51.18|49.58|53.54|51.94|51|49.4|0
1633019700000|2021-09-30 16:35:00|51|49.4|49.65|48.05|51.72|50.12|49.13|47.53|0
1633020000000|2021-09-30 16:40:00|49.57|47.97|50.35|48.75|50.89|49.29|49.13|47.53|0
1633020300000|2021-09-30 16:45:00|50.44|48.84|48.25|46.65|51.24|49.64|48.25|46.65|0
1633020600000|2021-09-30 16:50:00|48.33|46.73|48.76|47.16|49.63|48.03|47.9|46.3|0
1633020900000|2021-09-30 16:55:00|48.84|47.24|49.88|48.28|50.86|49.26|48.84|47.24|0
1633021200000|2021-09-30 17:00:00|49.79|48.19|47.79|46.19|50.68|49.08|47.71|46.11|0
1633021500000|2021-09-30 17:05:00|48.05|46.45|46.19|44.59|48.22|46.62|46.19|44.59|0
1633021800000|2021-09-30 17:10:00|46.02|44.42|46.93|45.33|47.35|45.75|45.85|44.25|0
1633022100000|2021-09-30 17:15:00|46.85|45.25|46.5|44.9|48.03|46.43|45.43|43.83|0
1633022400000|2021-09-30 17:20:00|45.87|44.27|46.71|45.11|46.8|45.2|44.12|42.52|0
1633022700000|2021-09-30 17:25:00|46.37|44.77|47.31|45.71|47.66|46.06|46.29|44.69|0
1633023000000|2021-09-30 17:30:00|47.48|45.88|48.09|46.49|48.53|46.93|47.31|45.71|0
1633023300000|2021-09-30 17:35:00|48.26|46.66|47.35|45.75|49.15|47.55|46.1|44.5|0
1633023600000|2021-09-30 17:40:00|47.43|45.83|47.51|45.91|48.12|46.52|46.66|45.06|0
1633023900000|2021-09-30 17:45:00|47.43|45.83|47.24|45.64|48.11|46.51|46.22|44.62|0
1633024200000|2021-09-30 17:50:00|47.07|45.47|45.03|43.43|47.15|45.55|44.78|43.18|0
1633024500000|2021-09-30 17:55:00|45.2|43.6|44.29|42.69|45.97|44.37|44.29|42.69|0
1633024800000|2021-09-30 18:00:00|44.2|42.6|42.11|40.51|44.45|42.85|41.63|40.03|0
1633025100000|2021-09-30 18:05:00|41.95|40.35|39.07|37.47|42.19|40.59|38.99|37.39|0
1633025400000|2021-09-30 18:10:00|39.22|37.62|39.59|37.99|40.45|38.85|39.14|37.54|0
1633025700000|2021-09-30 18:15:00|39.67|38.07|42.02|40.42|42.02|40.42|39.59|37.99|0
1633026000000|2021-09-30 18:20:00|41.86|40.26|41.85|40.25|42.34|40.74|41.38|39.78|0
1633026300000|2021-09-30 18:25:00|41.93|40.33|40.46|38.86|42.41|40.81|40.46|38.86|0
1633026600000|2021-09-30 18:30:00|40.26|38.66|38.57|36.97|40.81|39.21|38.57|36.97|0
1633026900000|2021-09-30 18:35:00|38.65|37.05|40.48|38.88|40.48|38.88|38.57|36.97|0
1633027200000|2021-09-30 18:40:00|40.4|38.8|38.26|36.66|40.48|38.88|38.04|36.44|0
1633027500000|2021-09-30 18:45:00|38.11|36.51|38.55|36.95|39.23|37.63|37.96|36.36|0
1633027800000|2021-09-30 18:50:00|38.32|36.72|39.22|37.62|39.22|37.62|36.85|35.25|0
1633028100000|2021-09-30 18:55:00|39.61|38.01|41.16|39.56|41.16|39.56|39.53|37.93|0
1633028400000|2021-09-30 19:00:00|41.08|39.48|41.87|40.27|42.51|40.91|40.21|38.61|0
1633028700000|2021-09-30 19:05:00|41.71|40.11|40.83|39.23|41.87|40.27|40.05|38.45|0
1633029000000|2021-09-30 19:10:00|40.43|38.83|38.57|36.97|40.43|38.83|38.12|36.52|0
1633029300000|2021-09-30 19:15:00|38.35|36.75|38.26|36.66|38.5|36.9|36.86|35.26|0
1633029600000|2021-09-30 19:20:00|38.34|36.74|40.18|38.58|40.18|38.58|38.34|36.74|0
1633029900000|2021-09-30 19:25:00|40.25|38.65|40.64|39.04|40.72|39.12|39.32|37.72|0
1633030200000|2021-09-30 19:30:00|40.72|39.12|38.69|37.09|41.12|39.52|38.16|36.56|0
1633030500000|2021-09-30 19:35:00|38.92|37.32|41.58|39.98|41.58|39.98|38.69|37.09|0
1633030800000|2021-09-30 19:40:00|41.66|40.06|43.87|42.27|44.12|42.52|41.18|39.58|0
1633031100000|2021-09-30 19:45:00|43.95|42.35|46.88|45.28|46.88|45.28|43.73|42.13|0
1633031400000|2021-09-30 19:50:00|46.84|45.24|48.99|47.39|49.35|47.75|46.7|45.1|0
1633031700000|2021-09-30 19:55:00|48.9|47.3|52.67|51.07|52.67|51.07|48.81|47.21|0
1633032000000|2021-09-30 20:00:00|52.57|50.97|50.1|48.5|53.62|52.02|49.22|47.62|0
1633032300000|2021-09-30 20:05:00|50.01|48.41|50.91|49.31|51.94|50.34|49.73|48.13|0
1633032600000|2021-09-30 20:10:00|50.82|49.22|50.16|48.56|51.1|49.5|49.98|48.38|0
1633032900000|2021-09-30 20:15:00|50.73|48.73|50.91|48.91|51.38|49.38|50.17|48.17|0
1633033200000|2021-09-30 20:20:00|50.81|48.81|51.64|49.64|52.02|50.02|50.72|48.72|0
1633033500000|2021-09-30 20:25:00|51.55|49.55|51.63|49.63|52.2|50.2|51.17|49.17|0
1633033800000|2021-09-30 20:30:00|51.68|49.68|52.09|50.09|52.47|50.47|51.44|49.44|0
1633034100000|2021-09-30 20:35:00|52|50|52.74|50.74|52.75|50.75|52|50|0
1633034400000|2021-09-30 20:40:00|52.55|50.55|52.55|50.55|52.93|50.93|52.08|50.08|0
1633034700000|2021-09-30 20:45:00|52.45|50.45|52.54|50.54|52.92|50.92|51.98|49.98|0
1633035000000|2021-09-30 20:50:00|52.44|50.44|52.43|50.43|52.72|50.72|52.15|50.15|0
1633035300000|2021-09-30 20:55:00|52.25|50.25|51.82|49.82|52.39|50.39|51.63|49.63|0
1633035600000|2021-09-30 21:00:00|51.79|49.79|51.74|49.74|51.81|49.81|51.6|49.6|0
1633035900000|2021-09-30 21:05:00|51.75|49.75|51.69|49.69|51.84|49.84|51.48|49.48|0
1633036200000|2021-09-30 21:10:00|51.73|49.73|51.35|49.35|51.73|49.73|51.35|49.35|0
1633036500000|2021-09-30 21:15:00|51.38|49.38|51.6|49.6|51.75|49.75|51.38|49.38|0
1633036800000|2021-09-30 21:20:00|51.56|49.56|51.27|49.27|51.6|49.6|51.27|49.27|0
1633037100000|2021-09-30 21:25:00|51.28|49.28|51.04|49.04|51.29|49.29|51|49|0
1633037400000|2021-09-30 21:30:00|51.01|49.01|50.95|48.95|51.05|49.05|50.92|48.92|0
1633037700000|2021-09-30 21:35:00|51.15|49.15|51.05|49.05|51.27|49.27|51.04|49.04|0
1633038000000|2021-09-30 21:40:00|51.04|49.04|51.13|49.13|51.15|49.15|50.89|48.89|0
1633038300000|2021-09-30 21:45:00|51.15|49.15|51.06|49.06|51.21|49.21|51.06|49.06|0
1633038600000|2021-09-30 21:50:00|51.12|49.12|51.02|49.02|51.2|49.2|51.02|49.02|0
1633038900000|2021-09-30 21:55:00|51.03|49.03|51.05|49.05|51.07|49.07|50.99|48.99|0
1633039200000|2021-09-30 22:00:00|50.6|48.6|49.99|47.99|50.69|48.69|49.54|47.54|0
1633039500000|2021-09-30 22:05:00|50.08|48.08|49.26|47.26|50.91|48.91|49.26|47.26|0
1633039800000|2021-09-30 22:10:00|49.21|47.21|49.52|47.52|49.7|47.7|49.16|47.16|0
1633040100000|2021-09-30 22:15:00|49.43|47.43|50.33|48.33|50.42|48.42|49.15|47.15|0
1633040400000|2021-09-30 22:20:00|50.24|48.24|50.42|48.42|50.6|48.6|50.24|48.24|0
1633040700000|2021-09-30 22:25:00|50.51|48.51|51.43|49.43|51.8|49.8|50.51|48.51|0
1633041000000|2021-09-30 22:30:00|51.24|49.24|51.14|49.14|51.42|49.42|50.86|48.86|0
1633041300000|2021-09-30 22:35:00|51.09|49.09|51.04|49.04|51.23|49.23|50.76|48.76|0
1633041600000|2021-09-30 22:40:00|50.94|48.94|50.66|48.66|51.22|49.22|50.57|48.57|0
1633041900000|2021-09-30 22:45:00|50.56|48.56|50.28|48.28|50.75|48.75|50.28|48.28|0
1633042200000|2021-09-30 22:50:00|50.37|48.37|49.81|47.81|50.46|48.46|49.81|47.81|0
1633042500000|2021-09-30 22:55:00|49.72|47.72|49.81|47.81|50.09|48.09|49.72|47.72|0
1633042800000|2021-09-30 23:00:00|49.76|47.76|50.16|48.16|50.17|48.17|49.53|47.53|0
1633043100000|2021-09-30 23:05:00|49.98|47.98|49.7|47.7|50.16|48.16|49.7|47.7|0
1633043400000|2021-09-30 23:10:00|49.42|47.42|49.15|47.15|49.42|47.42|48.7|46.7|0
1633043700000|2021-09-30 23:15:00|49.05|47.05|48.51|46.51|49.05|47.05|48.42|46.42|0
1633044000000|2021-09-30 23:20:00|48.6|46.6|48.41|46.41|48.69|46.69|48.23|46.23|0
1633044300000|2021-09-30 23:25:00|48.32|46.32|48.04|46.04|48.49|46.49|47.96|45.96|0
1633044600000|2021-09-30 23:30:00|47.96|45.96|48.71|46.71|48.93|46.93|47.86|45.86|0
1633044900000|2021-09-30 23:35:00|48.75|46.75|48.74|46.74|49.2|47.2|48.48|46.48|0
1633045200000|2021-09-30 23:40:00|48.7|46.7|48.6|46.6|49.05|47.05|48.47|46.47|0
1633045500000|2021-09-30 23:45:00|48.64|46.64|49.54|47.54|49.91|47.91|48.46|46.46|0
1633045800000|2021-09-30 23:50:00|49.63|47.63|48.94|46.94|49.72|47.72|48.81|46.81|0
1633046100000|2021-09-30 23:55:00|48.99|46.99|48.8|46.8|49.44|47.44|48.71|46.71|0
1633046400000|2021-10-01 00:00:00|48.98|46.98|48.25|46.25|49.61|47.61|48.17|46.17|0
1633046700000|2021-10-01 00:05:00|48.16|46.16|47.8|45.8|48.34|46.34|47.54|45.54|0
1633047000000|2021-10-01 00:10:00|47.89|45.89|47.26|45.26|48.07|46.07|47.17|45.17|0
1633047300000|2021-10-01 00:15:00|47.31|45.31|47.65|45.65|47.78|45.78|47|45|0
1633047600000|2021-10-01 00:20:00|47.61|45.61|47.42|45.42|48.05|46.05|47.33|45.33|0
1633047900000|2021-10-01 00:25:00|47.51|45.51|47.77|45.77|48.03|46.03|47.33|45.33|0
1633048200000|2021-10-01 00:30:00|47.72|45.72|48.11|46.11|48.56|46.56|47.23|45.23|0
1633048500000|2021-10-01 00:35:00|48.16|46.16|47.22|45.22|48.2|46.2|47.13|45.13|0
1633048800000|2021-10-01 00:40:00|47.31|45.31|47.3|45.3|47.48|45.48|47.13|45.13|0
1633049100000|2021-10-01 00:45:00|47.39|45.39|48|46|48.36|46.36|47.39|45.39|0
1633049400000|2021-10-01 00:50:00|48.09|46.09|49.52|47.52|50.07|48.07|47.91|45.91|0
1633049700000|2021-10-01 00:55:00|49.43|47.43|51.54|49.54|51.54|49.54|49.43|47.43|0
1633050000000|2021-10-01 01:00:00|51.36|49.36|54.6|52.6|55.58|53.58|50.89|48.89|0
1633050300000|2021-10-01 01:05:00|54.79|52.79|59.53|57.53|60.16|58.16|54.5|52.5|0
1633050600000|2021-10-01 01:10:00|59.12|57.12|64.78|62.78|64.78|62.78|59.01|57.01|0
1633050900000|2021-10-01 01:15:00|64.89|62.89|64.59|62.59|65.77|63.77|63.08|61.08|0
1633051200000|2021-10-01 01:20:00|64.54|62.54|63.11|61.11|64.54|62.54|62.29|60.29|0
1633051500000|2021-10-01 01:25:00|63.01|61.01|64.96|62.96|64.96|62.96|62.9|60.9|0
1633051800000|2021-10-01 01:30:00|65.06|63.06|66.78|64.78|67|65|64.96|62.96|0
1633052100000|2021-10-01 01:35:00|66.67|64.67|67.41|65.41|69.58|67.58|66.57|64.57|0
1633052400000|2021-10-01 01:40:00|67.95|65.95|64.58|62.58|69.03|67.03|64.47|62.47|0
1633052700000|2021-10-01 01:45:00|64.68|62.68|65.28|63.28|65.55|63.55|64.22|62.22|0
1633053000000|2021-10-01 01:50:00|65.17|63.17|64.84|62.84|66.03|64.03|64.53|62.53|0
1633053300000|2021-10-01 01:55:00|64.95|62.95|65.9|63.9|66.82|64.82|64.15|62.15|0
1633053600000|2021-10-01 02:00:00|65.79|63.79|64.92|62.92|66.33|64.33|64.92|62.92|0
1633053900000|2021-10-01 02:05:00|65.02|63.02|65.23|63.23|65.88|63.88|64.48|62.48|0
1633054200000|2021-10-01 02:10:00|65.12|63.12|65|63|65.65|63.65|64.37|62.37|0
1633054500000|2021-10-01 02:15:00|64.9|62.9|65.53|63.53|65.85|63.85|64.85|62.85|0
1633054800000|2021-10-01 02:20:00|65.58|63.58|64.77|62.77|65.58|63.58|64.67|62.67|0
1633055100000|2021-10-01 02:25:00|64.72|62.72|64.39|62.39|64.87|62.87|64.24|62.24|0
1633055400000|2021-10-01 02:30:00|64.23|62.23|64.75|62.75|65.4|63.4|63.91|61.91|0
1633055700000|2021-10-01 02:35:00|64.65|62.65|64.21|62.21|65.61|63.61|64.21|62.21|0
1633056000000|2021-10-01 02:40:00|64.32|62.32|64.2|62.2|64.53|62.53|63.78|61.78|0
1633056300000|2021-10-01 02:45:00|64.1|62.1|66.12|64.12|66.34|64.34|63.99|61.99|0
1633056600000|2021-10-01 02:50:00|66.01|64.01|65.57|63.57|66.66|64.66|65.46|63.46|0
1633056900000|2021-10-01 02:55:00|65.68|63.68|65.56|63.56|66.54|64.54|65.56|63.56|0
1633057200000|2021-10-01 03:00:00|65.13|63.13|62.95|60.95|65.13|63.13|62.54|60.54|0
1633057500000|2021-10-01 03:05:00|62.85|60.85|63.26|61.26|63.8|61.8|62.74|60.74|0
1633057800000|2021-10-01 03:10:00|63.37|61.37|63.68|61.68|63.78|61.78|62.62|60.62|0
1633058100000|2021-10-01 03:15:00|63.78|61.78|63.88|61.88|64.09|62.09|63.35|61.35|0
1633058400000|2021-10-01 03:20:00|63.99|61.99|63.02|61.02|63.99|61.99|63.02|61.02|0
1633058700000|2021-10-01 03:25:00|62.71|60.71|63.12|61.12|63.65|61.65|62.71|60.71|0
1633059000000|2021-10-01 03:30:00|63.01|61.01|62.27|60.27|63.01|61.01|61.75|59.75|0
1633059300000|2021-10-01 03:35:00|62.16|60.16|62.78|60.78|62.78|60.78|61.85|59.85|0
1633059600000|2021-10-01 03:40:00|62.68|60.68|63.41|61.41|63.62|61.62|62.68|60.68|0
1633059900000|2021-10-01 03:45:00|63.51|61.51|63.82|61.82|64.04|62.04|63.09|61.09|0
1633060200000|2021-10-01 03:50:00|63.72|61.72|64.19|62.19|64.89|62.89|63.72|61.72|0
1633060500000|2021-10-01 03:55:00|64.24|62.24|64.5|62.5|65.09|63.09|64.13|62.13|0
1633060800000|2021-10-01 04:00:00|64.34|62.34|64.39|62.39|64.55|62.55|63.7|61.7|0
1633061100000|2021-10-01 04:05:00|64.44|62.44|64.11|62.11|64.54|62.54|64|62|0
1633061400000|2021-10-01 04:10:00|64|62|63.99|61.99|64.53|62.53|63.89|61.89|0
1633061700000|2021-10-01 04:15:00|64.05|62.05|63.66|61.66|64.2|62.2|63.56|61.56|0
1633062000000|2021-10-01 04:20:00|63.77|61.77|63.87|61.87|64.41|62.41|63.66|61.66|0
1633062300000|2021-10-01 04:25:00|63.97|61.97|65.25|63.25|65.25|63.25|63.55|61.55|0
1633062600000|2021-10-01 04:30:00|65.15|63.15|65.03|63.03|65.36|63.36|64.49|62.49|0
1633062900000|2021-10-01 04:35:00|64.81|62.81|64.48|62.48|65.13|63.13|64.37|62.37|0
1633063200000|2021-10-01 04:40:00|64.37|62.37|64.9|62.9|65.12|63.12|64.26|62.26|0
1633063500000|2021-10-01 04:45:00|64.96|62.96|64.03|62.03|65.44|63.44|63.72|61.72|0
1633063800000|2021-10-01 04:50:00|63.93|61.93|63.81|61.81|63.98|61.98|63.28|61.28|0
1633064100000|2021-10-01 04:55:00|63.92|61.92|63.38|61.38|64.13|62.13|63.06|61.06|0
1633064400000|2021-10-01 05:00:00|63.16|61.16|63.55|61.55|63.66|61.66|61.62|59.62|0
1633064700000|2021-10-01 05:05:00|63.77|61.77|63.54|61.54|64.41|62.41|63.33|61.33|0
1633065000000|2021-10-01 05:10:00|63.65|61.65|63.54|61.54|64.19|62.19|63.22|61.22|0
1633065300000|2021-10-01 05:15:00|63.64|61.64|61.83|59.83|63.75|61.75|61.52|59.52|0
1633065600000|2021-10-01 05:20:00|61.73|59.73|62.45|60.45|63.09|61.09|61.73|59.73|0
1633065900000|2021-10-01 05:25:00|62.35|60.35|62.71|60.71|63.08|61.08|61.77|59.77|0
1633066200000|2021-10-01 05:30:00|62.66|60.66|62.44|60.44|62.71|60.71|61.91|59.91|0
1633066500000|2021-10-01 05:35:00|62.43|60.43|61.69|59.69|62.64|60.64|61.69|59.69|0
1633066800000|2021-10-01 05:40:00|61.79|59.79|61.58|59.58|62|60|61.11|59.11|0
1633067100000|2021-10-01 05:45:00|61.47|59.47|61.67|59.67|61.88|59.88|60.33|58.33|0
1633067400000|2021-10-01 05:50:00|61.78|59.78|61.66|59.66|62.4|60.4|60.94|58.94|0
1633067700000|2021-10-01 05:55:00|61.61|59.61|60.61|58.61|62.29|60.29|60.61|58.61|0
1633068000000|2021-10-01 06:00:00|60.71|58.71|59.63|57.63|60.71|58.71|58.56|56.56|0
1633068300000|2021-10-01 06:05:00|59.47|57.47|59.21|57.21|59.98|57.98|58.55|56.55|0
1633068600000|2021-10-01 06:10:00|59.11|57.11|61.7|59.7|61.7|59.7|59.01|57.01|0
1633068900000|2021-10-01 06:15:00|61.65|59.65|63.07|61.07|63.72|61.72|61.38|59.38|0
1633069200000|2021-10-01 06:20:00|63.29|61.29|67.12|65.12|68.4|66.4|63.29|61.29|0
1633069500000|2021-10-01 06:25:00|67.01|65.01|66.45|64.45|68.68|66.68|66.34|64.34|0
1633069800000|2021-10-01 06:30:00|66.51|64.51|67.65|65.65|67.88|65.88|66.51|64.51|0
1633070100000|2021-10-01 06:35:00|67.54|65.54|66.76|64.76|67.54|65.54|66.66|64.66|0
1633070400000|2021-10-01 06:40:00|66.87|64.87|67.64|65.64|67.64|65.64|66.31|64.31|0
1633070700000|2021-10-01 06:45:00|67.97|65.97|67.29|65.29|67.97|65.97|66.96|64.96|0
1633071000000|2021-10-01 06:50:00|67.4|65.4|69.07|67.07|69.3|67.3|66.74|64.74|0
1633071300000|2021-10-01 06:55:00|68.96|66.96|66.39|64.39|69.53|67.53|66.28|64.28|0
1633071600000|2021-10-01 07:00:00|65.74|63.74|69.51|67.51|70.64|68.64|65.61|63.61|0
1633071900000|2021-10-01 07:05:00|68.87|67.27|69.19|67.59|71.11|69.51|68.42|66.82|0
1633072200000|2021-10-01 07:10:00|69.3|67.7|66.65|65.05|70.87|69.27|66.65|65.05|0
1633072500000|2021-10-01 07:15:00|67.09|65.49|65.03|63.43|68.79|67.19|65.03|63.43|0
1633072800000|2021-10-01 07:20:00|64.98|63.38|64.43|62.83|66.21|64.61|64.12|62.52|0
1633073100000|2021-10-01 07:25:00|64.33|62.73|60.4|58.8|65.66|64.06|60.09|58.49|0
1633073400000|2021-10-01 07:30:00|60.3|58.7|61.02|59.42|61.54|59.94|60.19|58.59|0
1633073700000|2021-10-01 07:35:00|60.91|59.31|62.55|60.95|62.65|61.05|59.77|58.17|0
1633074000000|2021-10-01 07:40:00|62.76|61.16|62.96|61.36|63.71|62.11|61.28|59.68|0
1633074300000|2021-10-01 07:45:00|63.12|61.52|63.59|61.99|65.16|63.56|62.75|61.15|0
1633074600000|2021-10-01 07:50:00|63.7|62.1|61.52|59.92|63.7|62.1|61.52|59.92|0
1633074900000|2021-10-01 07:55:00|61.36|59.76|62.3|60.7|62.3|60.7|59.39|57.79|0
1633075200000|2021-10-01 08:00:00|62.4|60.8|61.97|60.37|62.4|60.8|60.93|59.33|0
1633075500000|2021-10-01 08:05:00|61.87|60.27|63.55|61.95|63.88|62.28|61.66|60.06|0
1633075800000|2021-10-01 08:10:00|63.5|61.9|64.51|62.91|64.74|63.14|62.7|61.1|0
1633076100000|2021-10-01 08:15:00|64.62|63.02|65.05|63.45|65.38|63.78|64.19|62.59|0
1633076400000|2021-10-01 08:20:00|65.16|63.56|65.42|63.82|66.63|65.03|65.16|63.56|0
1633076700000|2021-10-01 08:25:00|65.53|63.93|64.11|62.51|65.97|64.37|64.11|62.51|0
1633077000000|2021-10-01 08:30:00|64|62.4|64.97|63.37|64.97|63.37|62.93|61.33|0
1633077300000|2021-10-01 08:35:00|64.86|63.26|63.98|62.38|64.86|63.26|63.66|62.06|0
1633077600000|2021-10-01 08:40:00|64.09|62.49|62.9|61.3|65.06|63.46|62.27|60.67|0
1633077900000|2021-10-01 08:45:00|62.69|61.09|64.07|62.47|65.38|63.78|62.16|60.56|0
1633078200000|2021-10-01 08:50:00|63.86|62.26|64.17|62.57|64.66|63.06|63.53|61.93|0
1633078500000|2021-10-01 08:55:00|64.28|62.68|63.84|62.24|65.69|64.09|63.84|62.24|0
1633078800000|2021-10-01 09:00:00|63.95|62.35|62.66|61.06|63.95|62.35|62.66|61.06|0
1633079100000|2021-10-01 09:05:00|62.55|60.95|63.17|61.57|63.4|61.8|62.11|60.51|0
1633079400000|2021-10-01 09:10:00|63.06|61.46|61.84|60.24|63.06|61.46|61.78|60.18|0
1633079700000|2021-10-01 09:15:00|61.78|60.18|62.83|61.23|62.83|61.23|61.57|59.97|0
1633080000000|2021-10-01 09:20:00|62.62|61.02|62.71|61.11|62.72|61.12|61.25|59.65|0
1633080300000|2021-10-01 09:25:00|62.66|61.06|61.65|60.05|62.71|61.11|61.54|59.94|0
1633080600000|2021-10-01 09:30:00|61.75|60.15|62.8|61.2|62.91|61.31|60.92|59.32|0
1633080900000|2021-10-01 09:35:00|62.91|61.31|63.11|61.51|63.65|62.05|62.79|61.19|0
1633081200000|2021-10-01 09:40:00|63.01|61.41|63.64|62.04|63.64|62.04|62.79|61.19|0
1633081500000|2021-10-01 09:45:00|63.53|61.93|62.99|61.39|63.64|62.04|62.88|61.28|0
1633081800000|2021-10-01 09:50:00|63.09|61.49|63.51|61.91|63.63|62.03|62.67|61.07|0
1633082100000|2021-10-01 09:55:00|63.62|62.02|62.23|60.63|63.62|62.02|62.12|60.52|0
1633082400000|2021-10-01 10:00:00|62.44|60.84|62.11|60.51|62.64|61.04|61.07|59.47|0
1633082700000|2021-10-01 10:05:00|62.01|60.41|61.37|59.77|62.11|60.51|60.85|59.25|0
1633083000000|2021-10-01 10:10:00|61.47|59.87|59.8|58.2|61.57|59.97|59.6|58|0
1633083300000|2021-10-01 10:15:00|59.59|57.99|60|58.4|60.21|58.61|59.39|57.79|0
1633083600000|2021-10-01 10:20:00|60.1|58.5|61.55|59.95|61.55|59.95|59.89|58.29|0
1633083900000|2021-10-01 10:25:00|61.65|60.05|60.86|59.26|61.65|60.05|60.71|59.11|0
1633084200000|2021-10-01 10:30:00|60.91|59.31|60.28|58.68|60.91|59.31|59.56|57.96|0
1633084500000|2021-10-01 10:35:00|60.18|58.58|60.89|59.29|60.9|59.3|60.07|58.47|0
1633084800000|2021-10-01 10:40:00|60.79|59.19|60.26|58.66|61.41|59.81|60.16|58.56|0
1633085100000|2021-10-01 10:45:00|60.05|58.45|60.25|58.65|60.88|59.28|59.95|58.35|0
1633085400000|2021-10-01 10:50:00|60.15|58.55|59.88|58.28|60.87|59.27|59.73|58.13|0
1633085700000|2021-10-01 10:55:00|59.93|58.33|58.9|57.3|59.93|58.33|58.7|57.1|0
1633086000000|2021-10-01 11:00:00|58.7|57.1|57.18|55.58|58.89|57.29|57.18|55.58|0
1633086300000|2021-10-01 11:05:00|57.28|55.68|54.4|52.8|57.58|55.98|50.86|49.26|0
1633086600000|2021-10-01 11:10:00|54.35|52.75|52.83|51.23|54.4|52.8|52.73|51.13|0
1633086900000|2021-10-01 11:15:00|52.73|51.13|52.05|50.45|53.02|51.42|51.02|49.42|0
1633087200000|2021-10-01 11:20:00|52.15|50.55|50.68|49.08|52.15|50.55|50.63|49.03|0
1633087500000|2021-10-01 11:25:00|50.63|49.03|48.59|46.99|50.63|49.03|48.14|46.54|0
1633087800000|2021-10-01 11:30:00|48.41|46.81|46.27|44.67|48.86|47.26|45.52|43.92|0
1633088100000|2021-10-01 11:35:00|46.36|44.76|45.39|43.79|46.36|44.76|43.93|42.33|0
1633088400000|2021-10-01 11:40:00|45.47|43.87|45.9|44.3|46.08|44.48|45.12|43.52|0
1633088700000|2021-10-01 11:45:00|45.81|44.21|43|41.4|45.9|44.3|41.47|39.87|0
1633089000000|2021-10-01 11:50:00|42.83|41.23|45.05|43.45|45.05|43.45|42.5|40.9|0
1633089300000|2021-10-01 11:55:00|45.14|43.54|44.52|42.92|45.58|43.98|44.35|42.75|0
1633089600000|2021-10-01 12:00:00|44.44|42.84|44.38|42.78|44.82|43.22|43.95|42.35|0
1633089900000|2021-10-01 12:05:00|44.29|42.69|44.2|42.6|44.81|43.21|43.86|42.26|0
1633090200000|2021-10-01 12:10:00|44.37|42.77|44.45|42.85|45.32|43.72|44.28|42.68|0
1633090500000|2021-10-01 12:15:00|44.49|42.89|42.58|40.98|44.53|42.93|42.49|40.89|0
1633090800000|2021-10-01 12:20:00|42.41|40.81|43.24|41.64|43.32|41.72|42|40.4|0
1633091100000|2021-10-01 12:25:00|43.32|41.72|42.02|40.42|43.32|41.72|41.94|40.34|0
1633091400000|2021-10-01 12:30:00|41.9|40.3|44.5|42.9|44.5|42.9|41.73|40.13|0
1633091700000|2021-10-01 12:35:00|44.42|42.82|46.24|44.64|46.42|44.82|44.42|42.82|0
1633092000000|2021-10-01 12:40:00|46.33|44.73|46.23|44.63|46.51|44.91|44.75|43.15|0
1633092300000|2021-10-01 12:45:00|46.14|44.54|46.14|44.54|46.86|45.26|45.79|44.19|0
1633092600000|2021-10-01 12:50:00|46.31|44.71|45.51|43.91|46.4|44.8|45.25|43.65|0
1633092900000|2021-10-01 12:55:00|45.6|44|45.33|43.73|45.86|44.26|44.98|43.38|0
1633093200000|2021-10-01 13:00:00|45.15|43.55|43.34|41.74|45.24|43.64|43.26|41.66|0
1633093500000|2021-10-01 13:05:00|43.43|41.83|44.27|42.67|44.36|42.76|43.09|41.49|0
1633093800000|2021-10-01 13:10:00|44.18|42.58|43.37|41.77|44.23|42.63|43.32|41.72|0
1633094100000|2021-10-01 13:15:00|43.41|41.81|42.98|41.38|43.41|41.81|42.73|41.13|0
1633094400000|2021-10-01 13:20:00|43.06|41.46|43.14|41.54|43.73|42.13|42.72|41.12|0
1633094700000|2021-10-01 13:25:00|43.22|41.62|43.26|41.66|43.48|41.88|42.88|41.28|0
1633095000000|2021-10-01 13:30:00|43.3|41.7|44.42|42.82|44.85|43.25|41.12|39.52|0
1633095300000|2021-10-01 13:35:00|45.03|43.43|46.62|45.02|46.72|45.12|43.21|41.61|0
1633095600000|2021-10-01 13:40:00|46.72|45.12|48.97|47.37|48.97|47.37|45.65|44.05|0
1633095900000|2021-10-01 13:45:00|49.15|47.55|48.13|46.53|49.99|48.39|47.31|45.71|0
1633096200000|2021-10-01 13:50:00|48.49|46.89|48.86|47.26|50.36|48.76|47.67|46.07|0
1633096500000|2021-10-01 13:55:00|49.13|47.53|48.66|47.06|50.92|49.32|48.43|46.83|0
1633096800000|2021-10-01 14:00:00|49.36|47.76|48.37|46.77|50.25|48.65|45.59|43.99|0
1633097100000|2021-10-01 14:05:00|48.65|47.05|47.36|45.76|49.48|47.88|46.1|44.5|0
1633097400000|2021-10-01 14:10:00|47.08|45.48|46.99|45.39|48.73|47.13|45.64|44.04|0
1633097700000|2021-10-01 14:15:00|47.17|45.57|53.06|51.46|53.56|51.96|47.17|45.57|0
1633098000000|2021-10-01 14:20:00|52.96|51.36|55.94|54.34|56.3|54.7|52.56|50.96|0
1633098300000|2021-10-01 14:25:00|55.58|53.98|54.45|52.85|56.3|54.7|52.65|51.05|0
1633098600000|2021-10-01 14:30:00|54.85|53.25|54.24|52.64|55.36|53.76|53.34|51.74|0
1633098900000|2021-10-01 14:35:00|54.03|52.43|55.14|53.54|55.24|53.64|52.15|50.55|0
1633099200000|2021-10-01 14:40:00|55.75|54.15|54.83|53.23|55.75|54.15|52.23|50.63|0
1633099500000|2021-10-01 14:45:00|55.03|53.43|53.44|51.84|57.29|55.69|53.18|51.58|0
1633099800000|2021-10-01 14:50:00|53.25|51.65|53.12|51.52|54.53|52.93|52.76|51.16|0
1633100100000|2021-10-01 14:55:00|53.22|51.62|49.46|47.86|53.22|51.62|49.08|47.48|0
1633100400000|2021-10-01 15:00:00|49.36|47.76|49.63|48.03|49.73|48.13|47.51|45.91|0
1633100700000|2021-10-01 15:05:00|49.68|48.08|51.54|49.94|51.54|49.94|48.4|46.8|0
1633101000000|2021-10-01 15:10:00|51.35|49.75|43.96|42.36|51.74|50.14|43.36|41.76|0
1633101300000|2021-10-01 15:15:00|44.05|42.45|42.73|41.13|44.84|43.24|42.56|40.96|0
1633101600000|2021-10-01 15:20:00|42.64|41.04|41.36|39.76|43.77|42.17|41.28|39.68|0
1633101900000|2021-10-01 15:25:00|41.45|39.85|42.88|41.28|43.14|41.54|41.2|39.6|0
1633102200000|2021-10-01 15:30:00|42.97|41.37|41.01|39.41|43.23|41.63|41.01|39.41|0
1633102500000|2021-10-01 15:35:00|41.1|39.5|39.85|38.25|41.85|40.25|39.45|37.85|0
1633102800000|2021-10-01 15:40:00|39.77|38.17|38.32|36.72|40.1|38.5|38.08|36.48|0
1633103100000|2021-10-01 15:45:00|38.24|36.64|38.63|37.03|38.71|37.11|37.53|35.93|0
1633103400000|2021-10-01 15:50:00|38.71|37.11|38.38|36.78|40.16|38.56|38.38|36.78|0
1633103700000|2021-10-01 15:55:00|38.78|37.18|39.58|37.98|40.56|38.96|38.78|37.18|0
1633104000000|2021-10-01 16:00:00|39.33|37.73|40.55|38.95|41.05|39.45|38.93|37.33|0
1633104300000|2021-10-01 16:05:00|40.39|38.79|38.84|37.24|40.88|39.28|38.6|37|0
1633104600000|2021-10-01 16:10:00|39.08|37.48|39.47|37.87|39.94|38.34|37.86|36.26|0
1633104900000|2021-10-01 16:15:00|39.39|37.79|39.63|38.03|40.63|39.03|38.98|37.38|0
1633105200000|2021-10-01 16:20:00|39.71|38.11|38|36.4|39.71|38.11|37.37|35.77|0
1633105500000|2021-10-01 16:25:00|37.92|36.32|38.07|36.47|38.64|37.04|37.52|35.92|0
1633105800000|2021-10-01 16:30:00|38.15|36.55|37.43|35.83|38.23|36.63|36.88|35.28|0
1633106100000|2021-10-01 16:35:00|37.51|35.91|38.54|36.94|38.95|37.35|36.8|35.2|0
1633106400000|2021-10-01 16:40:00|38.46|36.86|37.81|36.21|38.54|36.94|37.58|35.98|0
1633106700000|2021-10-01 16:45:00|37.65|36.05|36.68|35.08|37.73|36.13|36.29|34.69|0
1633107000000|2021-10-01 16:50:00|36.52|34.92|36.59|34.99|38.04|36.44|36.2|34.6|0
1633107300000|2021-10-01 16:55:00|36.67|35.07|37.22|35.62|37.78|36.18|36.44|34.84|0
1633107600000|2021-10-01 17:00:00|37.06|35.46|36.9|35.3|38.51|36.91|36.27|34.67|0
1633107900000|2021-10-01 17:05:00|36.82|35.22|34.95|33.35|36.97|35.37|34.95|33.35|0
1633108200000|2021-10-01 17:10:00|34.72|33.12|35.02|33.42|35.4|33.8|34.42|32.82|0
1633108500000|2021-10-01 17:15:00|34.79|33.19|35.01|33.41|35.39|33.79|34.33|32.73|0
1633108800000|2021-10-01 17:20:00|35.08|33.48|34.4|32.8|35.24|33.64|34.1|32.5|0
1633109100000|2021-10-01 17:25:00|34.36|32.76|34.77|33.17|34.77|33.17|34.02|32.42|0
1633109400000|2021-10-01 17:30:00|34.54|32.94|32.98|31.38|34.69|33.09|32.83|31.23|0
1633109700000|2021-10-01 17:35:00|33.12|31.52|33.09|31.49|33.75|32.15|32.47|30.87|0
1633110000000|2021-10-01 17:40:00|33.02|31.42|32.36|30.76|33.02|31.42|32.36|30.76|0
1633110300000|2021-10-01 17:45:00|32.29|30.69|30.13|28.53|32.65|31.05|30.13|28.53|0
1633110600000|2021-10-01 17:50:00|30.2|28.6|30.46|28.86|31.02|29.42|30.2|28.6|0
1633110900000|2021-10-01 17:55:00|30.4|28.8|31.7|30.1|31.85|30.25|30.4|28.8|0
1633111200000|2021-10-01 18:00:00|31.42|29.82|30.65|29.05|31.63|30.03|30.45|28.85|0
1633111500000|2021-10-01 18:05:00|30.59|28.99|30.31|28.71|30.59|28.99|29.64|28.04|0
1633111800000|2021-10-01 18:10:00|30.24|28.64|30.43|28.83|30.78|29.18|29.9|28.3|0
1633112100000|2021-10-01 18:15:00|30.37|28.77|29.95|28.35|30.47|28.87|29.75|28.15|0
1633112400000|2021-10-01 18:20:00|29.89|28.29|29.48|27.88|30.02|28.42|29.21|27.61|0
1633112700000|2021-10-01 18:25:00|29.41|27.81|29.67|28.07|29.81|28.21|28.88|27.28|0
1633113000000|2021-10-01 18:30:00|29.6|28|29.33|27.73|29.74|28.14|28.94|27.34|0
1633113300000|2021-10-01 18:35:00|29.4|27.8|28.99|27.39|29.4|27.8|28.86|27.26|0
1633113600000|2021-10-01 18:40:00|28.93|27.33|29.78|28.18|29.78|28.18|28.47|26.87|0
1633113900000|2021-10-01 18:45:00|29.58|27.98|28.78|27.18|29.78|28.18|28.78|27.18|0
1633114200000|2021-10-01 18:50:00|28.85|27.25|27.75|26.15|29.44|27.84|27.75|26.15|0
1633114500000|2021-10-01 18:55:00|27.81|26.21|27.68|26.08|27.93|26.33|27.24|25.64|0
1633114800000|2021-10-01 19:00:00|27.61|26.01|26.25|24.65|27.61|26.01|26.19|24.59|0
1633115100000|2021-10-01 19:05:00|26.19|24.59|26.12|24.52|26.67|25.07|26.12|24.52|0
1633115400000|2021-10-01 19:10:00|26.24|24.64|25.22|23.62|26.24|24.64|25.22|23.62|0
1633115700000|2021-10-01 19:15:00|25.16|23.56|26.16|24.56|26.35|24.75|24.63|23.03|0
1633116000000|2021-10-01 19:20:00|26.1|24.5|26.22|24.62|26.28|24.68|25.56|23.96|0
1633116300000|2021-10-01 19:25:00|26.16|24.56|27.45|25.85|27.45|25.85|26.16|24.56|0
1633116600000|2021-10-01 19:30:00|27.38|25.78|27.82|26.22|29.87|28.27|27.38|25.78|0
1633116900000|2021-10-01 19:35:00|27.76|26.16|28.96|27.36|28.96|27.36|27.76|26.16|0
1633117200000|2021-10-01 19:40:00|28.83|27.23|28.5|26.9|29.22|27.62|28.5|26.9|0
1633117500000|2021-10-01 19:45:00|28.69|27.09|29.73|28.13|30.27|28.67|28.31|26.71|0
1633117800000|2021-10-01 19:50:00|28.88|27.28|27.85|26.25|29.67|28.07|26.86|25.26|0
1633118100000|2021-10-01 19:55:00|28.11|26.51|30.52|28.92|31.62|30.02|28.04|26.44|0
1633118400000|2021-10-01 20:00:00|30.19|28.59|28.86|27.26|30.19|28.59|28.41|26.81|0
1633118700000|2021-10-01 20:05:00|28.67|27.07|28.79|27.19|29.12|27.52|28.6|27|0
1633119000000|2021-10-01 20:10:00|28.66|27.06|29.76|28.16|29.96|28.36|28.4|26.8|0
1633331100000|2021-10-04 07:05:00|37.73|36.13|35.97|34.37|37.73|36.13|35.97|34.37|0
1633331400000|2021-10-04 07:10:00|35.89|34.29|34.82|33.22|36.04|34.44|34.53|32.93|0
1633331700000|2021-10-04 07:15:00|34.67|33.07|36.56|34.96|36.72|35.12|34.67|33.07|0
1633332000000|2021-10-04 07:20:00|36.49|34.89|37.26|35.66|37.42|35.82|35.68|34.08|0
1633332300000|2021-10-04 07:25:00|37.34|35.74|38.32|36.72|38.93|37.33|37.1|35.5|0
1633332600000|2021-10-04 07:30:00|38.36|36.76|40.34|38.74|40.76|39.16|38.36|36.76|0
1633332900000|2021-10-04 07:35:00|40.47|38.87|39.36|37.76|40.59|38.99|38.95|37.35|0
1633333200000|2021-10-04 07:40:00|39.27|37.67|39.02|37.42|39.92|38.32|38.7|37.1|0
1633333500000|2021-10-04 07:45:00|39.1|37.5|37.9|36.3|39.75|38.15|37.35|35.75|0
1633333800000|2021-10-04 07:50:00|37.98|36.38|37.89|36.29|38.61|37.01|37.59|35.99|0
1633334100000|2021-10-04 07:55:00|37.81|36.21|37.49|35.89|38.04|36.44|37.26|35.66|0
1633334400000|2021-10-04 08:00:00|37.37|35.77|35.72|34.12|37.41|35.81|35.5|33.9|0
1633334700000|2021-10-04 08:05:00|35.76|34.16|36.24|34.64|36.39|34.79|35.12|33.52|0
1633335000000|2021-10-04 08:10:00|36.28|34.68|35.85|34.25|36.28|34.68|34.74|33.14|0
1633335300000|2021-10-04 08:15:00|36|34.4|36.91|35.31|36.91|35.31|35.89|34.29|0
1633335600000|2021-10-04 08:20:00|36.98|35.38|36.9|35.3|37.1|35.5|36.37|34.77|0
1633335900000|2021-10-04 08:25:00|36.97|35.37|37.51|35.91|37.51|35.91|36.43|34.83|0
1633336200000|2021-10-04 08:30:00|37.59|35.99|38.36|36.76|38.6|37|37.04|35.44|0
1633336500000|2021-10-04 08:35:00|38.29|36.69|38.91|37.31|39.07|37.47|37.96|36.36|0
1633336800000|2021-10-04 08:40:00|38.99|37.39|38.31|36.71|39.32|37.72|37.79|36.19|0
1633337100000|2021-10-04 08:45:00|38.35|36.75|38.02|36.42|38.82|37.22|37.78|36.18|0
1633337400000|2021-10-04 08:50:00|37.94|36.34|37.07|35.47|38.18|36.58|36.92|35.32|0
1633337700000|2021-10-04 08:55:00|37.23|35.63|35.69|34.09|37.69|36.09|35.46|33.86|0
1633338000000|2021-10-04 09:00:00|35.76|34.16|35.6|34|36.14|34.54|34.57|32.97|0
1633338300000|2021-10-04 09:05:00|35.45|33.85|35.44|33.84|35.67|34.07|34.63|33.03|0
1633338600000|2021-10-04 09:10:00|35.29|33.69|34.99|33.39|35.29|33.69|34.48|32.88|0
1633338900000|2021-10-04 09:15:00|35.06|33.46|35.31|33.71|35.65|34.05|34.76|33.16|0
1633339200000|2021-10-04 09:20:00|35.35|33.75|35.19|33.59|35.39|33.79|34.68|33.08|0
1633339500000|2021-10-04 09:25:00|35.12|33.52|34.96|33.36|35.34|33.74|34.45|32.85|0
1633339800000|2021-10-04 09:30:00|34.88|33.28|34.83|33.23|35.55|33.95|34.5|32.9|0
1633340100000|2021-10-04 09:35:00|34.9|33.3|34.97|33.37|35.58|33.98|34.82|33.22|0
1633340400000|2021-10-04 09:40:00|35.04|33.44|34.44|32.84|35.04|33.44|33.86|32.26|0
1633340700000|2021-10-04 09:45:00|34.51|32.91|34.17|32.57|34.8|33.2|34.06|32.46|0
1633341000000|2021-10-04 09:50:00|34.28|32.68|35.32|33.72|35.32|33.72|33.4|31.8|0
1633341300000|2021-10-04 09:55:00|35.17|33.57|34.93|33.33|35.39|33.79|34.68|33.08|0
1633341600000|2021-10-04 10:00:00|34.86|33.26|33.63|32.03|34.97|33.37|33.41|31.81|0
1633341900000|2021-10-04 10:05:00|33.7|32.1|33.54|31.94|34.21|32.61|33.4|31.8|0
1633342200000|2021-10-04 10:10:00|33.47|31.87|32.87|31.27|33.62|32.02|32.59|30.99|0
1633342500000|2021-10-04 10:15:00|32.91|31.31|34.03|32.43|34.03|32.43|32.62|31.02|0
1633342800000|2021-10-04 10:20:00|34.11|32.51|34.69|33.09|35|33.4|34.07|32.47|0
1633343100000|2021-10-04 10:25:00|34.84|33.24|34.09|32.49|35.07|33.47|34.01|32.41|0
1633343400000|2021-10-04 10:30:00|34.01|32.41|34.08|32.48|34.23|32.63|33.64|32.04|0
1633343700000|2021-10-04 10:35:00|34.12|32.52|34.4|32.8|34.74|33.14|33.93|32.33|0
1633344000000|2021-10-04 10:40:00|34.44|32.84|35.15|33.55|35.5|33.9|34.36|32.76|0
1633344300000|2021-10-04 10:45:00|35.11|33.51|34.76|33.16|35.68|34.08|34.65|33.05|0
1633344600000|2021-10-04 10:50:00|34.72|33.12|34.34|32.74|35.17|33.57|34.26|32.66|0
1633344900000|2021-10-04 10:55:00|34.26|32.66|33.44|31.84|34.26|32.66|33.15|31.55|0
1633345200000|2021-10-04 11:00:00|33.37|31.77|34.54|32.94|34.54|32.94|33.15|31.55|0
1633345500000|2021-10-04 11:05:00|34.62|33.02|34.61|33.01|35.06|33.46|34.31|32.71|0
1633345800000|2021-10-04 11:10:00|34.65|33.05|35.97|34.37|36.28|34.68|34.38|32.78|0
1633346100000|2021-10-04 11:15:00|36.13|34.53|35.89|34.29|36.2|34.6|35.28|33.68|0
1633346400000|2021-10-04 11:20:00|35.96|34.36|35.72|34.12|36.19|34.59|35.57|33.97|0
1633346700000|2021-10-04 11:25:00|35.65|34.05|35.02|33.42|35.8|34.2|34.95|33.35|0
1633347000000|2021-10-04 11:30:00|35.18|33.58|35.32|33.72|35.47|33.87|34.79|33.19|0
1633347300000|2021-10-04 11:35:00|35.47|33.87|34.63|33.03|35.47|33.87|34.63|33.03|0
1633347600000|2021-10-04 11:40:00|34.7|33.1|34.47|32.87|34.78|33.18|33.95|32.35|0
1633347900000|2021-10-04 11:45:00|34.54|32.94|35.22|33.62|35.22|33.62|34.47|32.87|0
1633348200000|2021-10-04 11:50:00|35.3|33.7|35.21|33.61|35.6|34|34.99|33.39|0
1633348500000|2021-10-04 11:55:00|35.29|33.69|34.29|32.69|35.36|33.76|34.07|32.47|0
1633348800000|2021-10-04 12:00:00|34.36|32.76|34.36|32.76|34.43|32.83|33.91|32.31|0
1633349100000|2021-10-04 12:05:00|34.05|32.45|33.38|31.78|34.05|32.45|33.16|31.56|0
1633349400000|2021-10-04 12:10:00|33.3|31.7|32.93|31.33|33.45|31.85|32.86|31.26|0
1633349700000|2021-10-04 12:15:00|32.71|31.11|33.21|31.61|33.36|31.76|32.64|31.04|0
1633350000000|2021-10-04 12:20:00|33.36|31.76|33.35|31.75|33.43|31.83|32.92|31.32|0
1633350300000|2021-10-04 12:25:00|33.28|31.68|32.97|31.37|33.49|31.89|32.9|31.3|0
1633350600000|2021-10-04 12:30:00|32.9|31.3|33.78|32.18|33.85|32.25|32.9|31.3|0
1633350900000|2021-10-04 12:35:00|33.85|32.25|32.74|31.14|33.85|32.25|32.74|31.14|0
1633351200000|2021-10-04 12:40:00|32.66|31.06|31.79|30.19|32.66|31.06|31.79|30.19|0
1633351500000|2021-10-04 12:45:00|31.72|30.12|30.8|29.2|31.72|30.12|30.46|28.86|0
1633351800000|2021-10-04 12:50:00|30.73|29.13|30.24|28.64|30.87|29.27|30.1|28.5|0
1633352100000|2021-10-04 12:55:00|30.31|28.71|30.99|29.39|30.99|29.39|30.31|28.71|0
1633352400000|2021-10-04 13:00:00|30.92|29.32|31.33|29.73|31.47|29.87|30.92|29.32|0
1633352700000|2021-10-04 13:05:00|31.26|29.66|31.75|30.15|31.75|30.15|30.98|29.38|0
1633353000000|2021-10-04 13:10:00|31.89|30.29|31.09|29.49|32.25|30.65|30.76|29.16|0
1633353300000|2021-10-04 13:15:00|31.16|29.56|31.29|29.69|31.44|29.84|30.94|29.34|0
1633353600000|2021-10-04 13:20:00|31.33|29.73|31.35|29.75|31.43|29.83|31|29.4|0
1633353900000|2021-10-04 13:25:00|31.42|29.82|31.41|29.81|31.7|30.1|31.2|29.6|0
1633354200000|2021-10-04 13:30:00|31.48|29.88|28.82|27.22|31.98|30.38|28.29|26.69|0
1633354500000|2021-10-04 13:35:00|29.3|27.7|29.49|27.89|30.83|29.23|29.09|27.49|0
1633354800000|2021-10-04 13:40:00|29.91|28.31|31.82|30.22|32.33|30.73|29.49|27.89|0
1633355100000|2021-10-04 13:45:00|32.11|30.51|32.03|30.43|32.69|31.09|31.3|29.7|0
1633355400000|2021-10-04 13:50:00|32.17|30.57|31.58|29.98|32.61|31.01|30.94|29.34|0
1633355700000|2021-10-04 13:55:00|31.51|29.91|30.43|28.83|32.09|30.49|30.43|28.83|0
1633356000000|2021-10-04 14:00:00|31.18|29.58|34.64|33.04|34.64|33.04|29.87|28.27|0
1633356300000|2021-10-04 14:05:00|34.79|33.19|35.43|33.83|36.46|34.86|34.56|32.96|0
1633356600000|2021-10-04 14:10:00|35.67|34.07|34.35|32.75|36.06|34.46|33.89|32.29|0
1633356900000|2021-10-04 14:15:00|34.8|33.2|37.65|36.05|37.73|36.13|34.42|32.82|0
1633357200000|2021-10-04 14:20:00|37.56|35.96|40.4|38.8|40.4|38.8|37|35.4|0
1633357500000|2021-10-04 14:25:00|40.23|38.63|39.82|38.22|41.53|39.93|39.8|38.2|0
1633357800000|2021-10-04 14:30:00|40.42|38.82|45.03|43.43|45.03|43.43|40.42|38.82|0
1633358100000|2021-10-04 14:35:00|45.13|43.53|50.04|48.44|52.02|50.42|45|43.4|0
1633358400000|2021-10-04 14:40:00|50.33|48.73|45|43.4|50.53|48.93|45|43.4|0
1633358700000|2021-10-04 14:45:00|45.1|43.5|48.11|46.51|48.11|46.51|45.1|43.5|0
1633359000000|2021-10-04 14:50:00|48.4|46.8|54.34|52.74|54.34|52.74|47.53|45.93|0
1633359300000|2021-10-04 14:55:00|54.55|52.95|50.68|49.08|54.65|53.05|50.59|48.99|0
1633359600000|2021-10-04 15:00:00|51.08|49.48|52.27|50.67|54.11|52.51|50.98|49.38|0
1633359900000|2021-10-04 15:05:00|52.37|50.77|49.21|47.61|54|52.4|48.73|47.13|0
1633360200000|2021-10-04 15:10:00|49.5|47.9|47.29|45.69|49.99|48.39|46.91|45.31|0
1633360500000|2021-10-04 15:15:00|47.76|46.16|47.85|46.25|49.32|47.72|46.52|44.92|0
1633360800000|2021-10-04 15:20:00|48.14|46.54|51.19|49.59|51.7|50.1|47.56|45.96|0
1633361100000|2021-10-04 15:25:00|50.89|49.29|49.88|48.28|52.52|50.92|49.3|47.7|0
1633361400000|2021-10-04 15:30:00|49.78|48.18|53.54|51.94|53.54|51.94|49.39|47.79|0
1633361700000|2021-10-04 15:35:00|53.64|52.04|55.75|54.15|55.86|54.26|52.6|51|0
1633362000000|2021-10-04 15:40:00|55.64|54.04|54.28|52.68|56.18|54.58|53.08|51.48|0
1633362300000|2021-10-04 15:45:00|54.49|52.89|52.89|51.29|54.91|53.31|52.17|50.57|0
1633362600000|2021-10-04 15:50:00|52.99|51.39|49.94|48.34|53.2|51.6|49.94|48.34|0
1633362900000|2021-10-04 15:55:00|49.84|48.24|47.21|45.61|51.44|49.84|46.36|44.76|0
1633363200000|2021-10-04 16:00:00|47.31|45.71|49.35|47.75|49.35|47.75|47.21|45.61|0
1633363500000|2021-10-04 16:05:00|49.05|47.45|47|45.4|49.34|47.74|46.72|45.12|0
1633363800000|2021-10-04 16:10:00|47.19|45.59|47.76|46.16|48.64|47.04|47.19|45.59|0
1633364100000|2021-10-04 16:15:00|47.86|46.26|48.04|46.44|48.73|47.13|47.08|45.48|0
1633364400000|2021-10-04 16:20:00|48.33|46.73|50.71|49.11|51.01|49.41|48.14|46.54|0
1633364700000|2021-10-04 16:25:00|51.06|49.46|51.1|49.5|51.93|50.33|50|48.4|0
1633365000000|2021-10-04 16:30:00|51.2|49.6|49.28|47.68|51.4|49.8|49.28|47.68|0
1633365300000|2021-10-04 16:35:00|49.48|47.88|51.08|49.48|51.49|49.89|49.28|47.68|0
1633365600000|2021-10-04 16:40:00|51.18|49.58|53.55|51.95|53.87|52.27|51.18|49.58|0
1633365900000|2021-10-04 16:45:00|53.65|52.05|52.14|50.54|54.28|52.68|52.14|50.54|0
1633366200000|2021-10-04 16:50:00|51.98|50.38|50.95|49.35|54.06|52.46|50.95|49.35|0
1633366500000|2021-10-04 16:55:00|51.05|49.45|51.75|50.15|51.75|50.15|50.23|48.63|0
1633366800000|2021-10-04 17:00:00|52.06|50.46|54.78|53.18|54.78|53.18|51.34|49.74|0
1633367100000|2021-10-04 17:05:00|54.67|53.07|49.91|48.31|54.99|53.39|49.51|47.91|0
1633367400000|2021-10-04 17:10:00|50.01|48.41|48.51|46.91|50.61|49.01|47.83|46.23|0
1633367700000|2021-10-04 17:15:00|48.81|47.21|50.29|48.69|50.8|49.2|48.81|47.21|0
1633368000000|2021-10-04 17:20:00|50.19|48.59|49.58|47.98|51.6|50|49.28|47.68|0
1633368300000|2021-10-04 17:25:00|49.68|48.08|51.89|50.29|52.2|50.6|49.58|47.98|0
1633368600000|2021-10-04 17:30:00|51.79|50.19|49.96|48.36|51.79|50.19|49.77|48.17|0
1633368900000|2021-10-04 17:35:00|50.06|48.46|49.25|47.65|50.96|49.36|49.25|47.65|0
1633369200000|2021-10-04 17:40:00|49.45|47.85|50.14|48.54|51.46|49.86|49.35|47.75|0
1633369500000|2021-10-04 17:45:00|50.34|48.74|49.13|47.53|51.04|49.44|48.93|47.33|0
1633369800000|2021-10-04 17:50:00|48.93|47.33|50.32|48.72|50.83|49.23|48.54|46.94|0
1633370100000|2021-10-04 17:55:00|50.22|48.62|51.32|49.72|51.43|49.83|50.11|48.51|0
1633370400000|2021-10-04 18:00:00|51.42|49.82|49.59|47.99|51.42|49.82|48.42|46.82|0
1633370700000|2021-10-04 18:05:00|49.49|47.89|48.5|46.9|50.29|48.69|47.53|45.93|0
1633371000000|2021-10-04 18:10:00|48.79|47.19|50.88|49.28|51.7|50.1|48.1|46.5|0
1633371300000|2021-10-04 18:15:00|51.08|49.48|48.97|47.37|51.08|49.48|48.67|47.07|0
1633371600000|2021-10-04 18:20:00|48.67|47.07|47.98|46.38|49.16|47.56|46.53|44.93|0
1633371900000|2021-10-04 18:25:00|48.07|46.47|49.64|48.04|50.15|48.55|48.07|46.47|0
1633372200000|2021-10-04 18:30:00|49.74|48.14|50.03|48.43|51.2|49.6|48.75|47.15|0
1633372500000|2021-10-04 18:35:00|50.23|48.63|49.32|47.72|51.24|49.64|48.63|47.03|0
1633372800000|2021-10-04 18:40:00|49.52|47.92|48.32|46.72|50.12|48.52|48.13|46.53|0
1633373100000|2021-10-04 18:45:00|48.52|46.92|46.48|44.88|48.52|46.92|46.38|44.78|0
1633373400000|2021-10-04 18:50:00|46.67|45.07|47.62|46.02|48.51|46.91|46.48|44.88|0
1633373700000|2021-10-04 18:55:00|47.53|45.93|47.61|46.01|48.39|46.79|46.85|45.25|0
1633374000000|2021-10-04 19:00:00|47.51|45.91|44.76|43.16|48.1|46.5|44.57|42.97|0
1633374300000|2021-10-04 19:05:00|44.85|43.25|45.78|44.18|46.35|44.75|43.93|42.33|0
1633374600000|2021-10-04 19:10:00|45.68|44.08|47.29|45.69|47.78|46.18|45.68|44.08|0
1633374900000|2021-10-04 19:15:00|46.91|45.31|49.54|47.94|49.64|48.04|46.05|44.45|0
1633375200000|2021-10-04 19:20:00|49.44|47.84|50.33|48.73|51.05|49.45|49.14|47.54|0
1633375500000|2021-10-04 19:25:00|50.23|48.63|49.82|48.22|51.03|49.43|48.82|47.22|0
1633375800000|2021-10-04 19:30:00|50.02|48.42|48.12|46.52|50.42|48.82|47.25|45.65|0
1633376100000|2021-10-04 19:35:00|47.93|46.33|50.7|49.1|50.8|49.2|47.92|46.32|0
1633376400000|2021-10-04 19:40:00|50.8|49.2|45.61|44.01|50.8|49.2|44.68|43.08|0
1633376700000|2021-10-04 19:45:00|45.23|43.63|46.26|44.66|46.36|44.76|44.4|42.8|0
1633377000000|2021-10-04 19:50:00|47.27|45.67|50.57|48.97|50.88|49.28|47.27|45.67|0
1633377300000|2021-10-04 19:55:00|50.06|48.46|44.2|42.6|50.06|48.46|43.83|42.23|0
1633377600000|2021-10-04 20:00:00|44.11|42.51|42.95|41.35|44.11|42.51|42.5|40.9|0
1633377900000|2021-10-04 20:05:00|42.86|41.26|42.39|40.79|42.86|41.26|42.21|40.61|0
1633378200000|2021-10-04 20:10:00|42.58|40.98|42.93|41.33|43.22|41.62|42.48|40.88|0
1633378500000|2021-10-04 20:15:00|43.04|41.04|43.31|41.31|43.31|41.31|42.86|40.86|0
1633378800000|2021-10-04 20:20:00|43.4|41.4|43.3|41.3|43.4|41.4|43.11|41.11|0
1633379100000|2021-10-04 20:25:00|43.25|41.25|43.38|41.38|43.47|41.47|43.25|41.25|0
1633379400000|2021-10-04 20:30:00|43.47|41.47|44.02|42.02|44.68|42.68|43.47|41.47|0
1633379700000|2021-10-04 20:35:00|43.74|41.74|43.54|41.54|43.74|41.74|43.36|41.36|0
1633380000000|2021-10-04 20:40:00|43.45|41.45|42.98|40.98|43.63|41.63|42.89|40.89|0
1633380300000|2021-10-04 20:45:00|43.07|41.07|42.7|40.7|43.07|41.07|42.52|40.52|0
1633380600000|2021-10-04 20:50:00|42.61|40.61|42.96|40.96|42.97|40.97|42.51|40.51|0
1633380900000|2021-10-04 20:55:00|43.05|41.05|43.09|41.09|43.14|41.14|42.95|40.95|0
1633381200000|2021-10-04 21:00:00|43.08|41.08|43.07|41.07|43.37|41.37|43.07|41.07|0
1633381500000|2021-10-04 21:05:00|43.06|41.06|43.03|41.03|43.1|41.1|42.98|40.98|0
1633381800000|2021-10-04 21:10:00|43.07|41.07|43.14|41.14|43.15|41.15|43.03|41.03|0
1633382100000|2021-10-04 21:15:00|43.13|41.13|43.18|41.18|43.19|41.19|43.13|41.13|0
1633382400000|2021-10-04 21:20:00|43.24|41.24|43.23|41.23|43.26|41.26|43.19|41.19|0
1633382700000|2021-10-04 21:25:00|43.2|41.2|43.38|41.38|43.39|41.39|43.19|41.19|0
1633383000000|2021-10-04 21:30:00|43.36|41.36|43.36|41.36|43.38|41.38|43.33|41.33|0
1633383300000|2021-10-04 21:35:00|43.37|41.37|43.36|41.36|43.39|41.39|43.29|41.29|0
1633383600000|2021-10-04 21:40:00|43.37|41.37|43.34|41.34|43.37|41.37|43.26|41.26|0
1633383900000|2021-10-04 21:45:00|43.31|41.31|43.14|41.14|43.31|41.31|43.12|41.12|0
1633384200000|2021-10-04 21:50:00|43.11|41.11|43.18|41.18|43.27|41.27|43.11|41.11|0
1633384500000|2021-10-04 21:55:00|43.17|41.17|43.13|41.13|43.26|41.26|43.08|41.08|0
1633384800000|2021-10-04 22:00:00|42.51|40.51|42.91|40.91|43.1|41.1|41.74|39.74|0
1633385100000|2021-10-04 22:05:00|42.73|40.73|42.63|40.63|43.09|41.09|42.63|40.63|0
1633385400000|2021-10-04 22:10:00|42.54|40.54|42.07|40.07|42.63|40.63|41.98|39.98|0
1633385700000|2021-10-04 22:15:00|41.98|39.98|42.15|40.15|42.29|40.29|41.89|39.89|0
1633386000000|2021-10-04 22:20:00|42.06|40.06|42.23|40.23|42.24|40.24|41.97|39.97|0
1633386300000|2021-10-04 22:25:00|42.14|40.14|41.77|39.77|42.14|40.14|41.6|39.6|0
1633386600000|2021-10-04 22:30:00|41.68|39.68|41.14|39.14|41.77|39.77|41.14|39.14|0
1633386900000|2021-10-04 22:35:00|41.23|39.23|41.13|39.13|41.23|39.23|41.13|39.13|0
1633387200000|2021-10-04 22:40:00|41.12|39.12|40.94|38.94|41.12|39.12|40.77|38.77|0
1633387500000|2021-10-04 22:45:00|41.03|39.03|41.2|39.2|41.38|39.38|40.94|38.94|0
1633387800000|2021-10-04 22:50:00|41.29|39.29|41.54|39.54|41.63|39.63|41.1|39.1|0
1633388100000|2021-10-04 22:55:00|41.63|39.63|41.09|39.09|41.63|39.63|41|39|0
1633388400000|2021-10-04 23:00:00|41|39|40.9|38.9|41|39|40.72|38.72|0
1633388700000|2021-10-04 23:05:00|40.81|38.81|41.51|39.51|41.61|39.61|40.81|38.81|0
1633389000000|2021-10-04 23:10:00|41.42|39.42|40.88|38.88|41.51|39.51|40.7|38.7|0
1633389300000|2021-10-04 23:15:00|40.79|38.79|42.22|40.22|42.49|40.49|40.79|38.79|0
1633389600000|2021-10-04 23:20:00|42.31|40.31|42.02|40.02|42.76|40.76|41.84|39.84|0
1633389900000|2021-10-04 23:25:00|41.93|39.93|42.29|40.29|42.38|40.38|41.93|39.93|0
1633390200000|2021-10-04 23:30:00|42.38|40.38|42.73|40.73|43.57|41.57|42.23|40.23|0
1633390500000|2021-10-04 23:35:00|42.64|40.64|42.36|40.36|42.64|40.64|42.09|40.09|0
1633390800000|2021-10-04 23:40:00|42.54|40.54|42.71|40.71|44.02|42.02|42.54|40.54|0
1633391100000|2021-10-04 23:45:00|42.76|40.76|42.61|40.61|42.99|40.99|42.34|40.34|0
1633391400000|2021-10-04 23:50:00|42.52|40.52|42.78|40.78|42.97|40.97|41.79|39.79|0
1633391700000|2021-10-04 23:55:00|42.88|40.88|42.96|40.96|43.52|41.52|42.51|40.51|0
1633392000000|2021-10-05 00:00:00|42.91|40.91|42.86|40.86|43.79|41.79|42.13|40.13|0
1633392300000|2021-10-05 00:05:00|42.95|40.95|43.21|41.21|44.53|42.53|42.85|40.85|0
1633392600000|2021-10-05 00:10:00|43.31|41.31|43.95|41.95|43.95|41.95|43.12|41.12|0
1633392900000|2021-10-05 00:15:00|43.76|41.76|44.98|42.98|45.26|43.26|43.39|41.39|0
1633393200000|2021-10-05 00:20:00|44.79|42.79|45.35|43.35|46.22|44.22|44.79|42.79|0
1633393500000|2021-10-05 00:25:00|45.44|43.44|44.96|42.96|45.54|43.54|44.58|42.58|0
1633393800000|2021-10-05 00:30:00|45.15|43.15|46.1|44.1|46.59|44.59|45.15|43.15|0
1633394100000|2021-10-05 00:35:00|46.2|44.2|46.38|44.38|46.58|44.58|46|44|0
1633394400000|2021-10-05 00:40:00|46.48|44.48|47.75|45.75|47.85|45.85|46.48|44.48|0
1633394700000|2021-10-05 00:45:00|48.35|46.35|48.14|46.14|49.05|47.05|47.94|45.94|0
1633395000000|2021-10-05 00:50:00|48.24|46.24|48.33|46.33|49.14|47.14|47.34|45.34|0
1633395300000|2021-10-05 00:55:00|48.43|46.43|49.02|47.02|49.74|47.74|48.43|46.43|0
1633395600000|2021-10-05 01:00:00|49.12|47.12|48.56|46.56|49.33|47.33|47.81|45.81|0
1633395900000|2021-10-05 01:05:00|48.61|46.61|50.44|48.44|51.48|49.48|48.51|46.51|0
1633396200000|2021-10-05 01:10:00|50.49|48.49|50.74|48.74|51.06|49.06|49.81|47.81|0
1633396500000|2021-10-05 01:15:00|50.95|48.95|50.83|48.83|51.15|49.15|50.11|48.11|0
1633396800000|2021-10-05 01:20:00|50.88|48.88|53.79|51.79|54|52|50.68|48.68|0
1633397100000|2021-10-05 01:25:00|53.69|51.69|53.15|51.15|53.69|51.69|53.05|51.05|0
1633397400000|2021-10-05 01:30:00|53.36|51.36|53.04|51.04|54.57|52.57|53.04|51.04|0
1633397700000|2021-10-05 01:35:00|53.14|51.14|51.78|49.78|53.66|51.66|51.38|49.38|0
1633398000000|2021-10-05 01:40:00|51.68|49.68|51.36|49.36|51.89|49.89|49.76|47.76|0
1633398300000|2021-10-05 01:45:00|51.16|49.16|50.14|48.14|51.26|49.26|50.14|48.14|0
1633398600000|2021-10-05 01:50:00|50.04|48.04|48.74|46.74|50.14|48.14|47.87|45.87|0
1633398900000|2021-10-05 01:55:00|48.64|46.64|49.22|47.22|49.62|47.62|47.86|45.86|0
1633399200000|2021-10-05 02:00:00|49.27|47.27|48.52|46.52|50.22|48.22|48.52|46.52|0
1633399500000|2021-10-05 02:05:00|48.42|46.42|48.81|46.81|48.81|46.81|47.16|45.16|0
1633399800000|2021-10-05 02:10:00|48.9|46.9|48.5|46.5|49|47|47.92|45.92|0
1633400100000|2021-10-05 02:15:00|48.6|46.6|48.64|46.64|48.89|46.89|48.1|46.1|0
1633400400000|2021-10-05 02:20:00|48.59|46.59|49.57|47.57|49.67|47.67|47.9|45.9|0
1633400700000|2021-10-05 02:25:00|49.67|47.67|47.21|45.21|49.67|47.67|47.21|45.21|0
1633401000000|2021-10-05 02:30:00|47.4|45.4|46.43|44.43|47.5|45.5|45.59|43.59|0
1633401300000|2021-10-05 02:35:00|46.2|44.2|45.57|43.57|46.24|44.24|45.48|43.48|0
1633401600000|2021-10-05 02:40:00|45.48|43.48|45.56|43.56|46.13|44.13|45.47|43.47|0
1633401900000|2021-10-05 02:45:00|45.66|43.66|44.53|42.53|45.66|43.66|44.4|42.4|0
1633402200000|2021-10-05 02:50:00|44.44|42.44|44.7|42.7|44.9|42.9|44.34|42.34|0
1633402500000|2021-10-05 02:55:00|44.8|42.8|44.88|42.88|45.26|43.26|44.6|42.6|0
1633402800000|2021-10-05 03:00:00|44.79|42.79|44.68|42.68|44.88|42.88|43.59|41.59|0
1633403100000|2021-10-05 03:05:00|44.64|42.64|44.58|42.58|44.96|42.96|44.22|42.22|0
1633403400000|2021-10-05 03:10:00|44.49|42.49|44.11|42.11|44.67|42.67|43.66|41.66|0
1633403700000|2021-10-05 03:15:00|44.02|42.02|44.93|42.93|45.21|43.21|44.02|42.02|0
1633404000000|2021-10-05 03:20:00|44.89|42.89|44.27|42.27|45.02|43.02|44.27|42.27|0
1633404300000|2021-10-05 03:25:00|44.37|42.37|42.12|40.12|44.64|42.64|42.08|40.08|0
1633404600000|2021-10-05 03:30:00|42.26|40.26|44.58|42.58|44.58|42.58|42.26|40.26|0
1633404900000|2021-10-05 03:35:00|44.39|42.39|41.51|39.51|44.58|42.58|41.51|39.51|0
1633405200000|2021-10-05 03:40:00|41.42|39.42|41.73|39.73|42.15|40.15|41.42|39.42|0
1633405500000|2021-10-05 03:45:00|42.05|40.05|41.4|39.4|42.68|40.68|41.4|39.4|0
1633405800000|2021-10-05 03:50:00|41.31|39.31|40.94|38.94|41.4|39.4|40.77|38.77|0
1633406100000|2021-10-05 03:55:00|40.85|38.85|40.93|38.93|41.39|39.39|40.76|38.76|0
1633406400000|2021-10-05 04:00:00|41.02|39.02|41.55|39.55|41.65|39.65|40.93|38.93|0
1633406700000|2021-10-05 04:05:00|41.51|39.51|41.27|39.27|41.55|39.55|41.01|39.01|0
1633407000000|2021-10-05 04:10:00|41.18|39.18|41.8|39.8|41.8|39.8|41.09|39.09|0
1633407300000|2021-10-05 04:15:00|41.71|39.71|41.52|39.52|41.89|39.89|41.26|39.26|0
1633407600000|2021-10-05 04:20:00|41.34|39.34|41.42|39.42|41.97|39.97|41.33|39.33|0
1633407900000|2021-10-05 04:25:00|41.51|39.51|42.5|40.5|42.51|40.51|41.51|39.51|0
1633408200000|2021-10-05 04:30:00|42.41|40.41|42.86|40.86|43.24|41.24|42.32|40.32|0
1633408500000|2021-10-05 04:35:00|42.95|40.95|42.99|40.99|43.13|41.13|42.39|40.39|0
1633408800000|2021-10-05 04:40:00|43.22|41.22|42.57|40.57|43.22|41.22|42.52|40.52|0
1633409100000|2021-10-05 04:45:00|42.38|40.38|42.24|40.24|42.47|40.47|41.38|39.38|0
1633409400000|2021-10-05 04:50:00|42.19|40.19|41.9|39.9|42.37|40.37|41.82|39.82|0
1633409700000|2021-10-05 04:55:00|41.95|39.95|41.71|39.71|42.18|40.18|41.71|39.71|0
1633410000000|2021-10-05 05:00:00|41.8|39.8|42.07|40.07|42.35|40.35|41.17|39.17|0
1633410300000|2021-10-05 05:05:00|42.11|40.11|41.6|39.6|42.66|40.66|41.06|39.06|0
1633410600000|2021-10-05 05:10:00|41.69|39.69|42.46|40.46|42.6|40.6|41.33|39.33|0
1633410900000|2021-10-05 05:15:00|42.23|40.23|41.76|39.76|42.5|40.5|41.5|39.5|0
1633411200000|2021-10-05 05:20:00|41.67|39.67|41.53|39.53|41.85|39.85|41.22|39.22|0
1633411500000|2021-10-05 05:25:00|41.57|39.57|41.02|39.02|41.93|39.93|40.85|38.85|0
1633411800000|2021-10-05 05:30:00|40.98|38.98|42.37|40.37|42.46|40.46|40.89|38.89|0
1633412100000|2021-10-05 05:35:00|42.46|40.46|41.9|39.9|42.83|40.83|41.81|39.81|0
1633412400000|2021-10-05 05:40:00|42|40|43.09|41.09|43.09|41.09|42|40|0
1633412700000|2021-10-05 05:45:00|42.9|40.9|41.79|39.79|43|41|41.7|39.7|0
1633413000000|2021-10-05 05:50:00|41.93|39.93|41.96|39.96|42.52|40.52|41.69|39.69|0
1633413300000|2021-10-05 05:55:00|42.06|40.06|42.37|40.37|42.97|40.97|41.96|39.96|0
1633413600000|2021-10-05 06:00:00|42.23|40.23|42.13|40.13|42.78|40.78|41.68|39.68|0
1633413900000|2021-10-05 06:05:00|42.17|40.17|44.07|42.07|44.36|42.36|42.04|40.04|0
1633414200000|2021-10-05 06:10:00|44.26|42.26|44.16|42.16|44.54|42.54|43.41|41.41|0
1633414500000|2021-10-05 06:15:00|44.06|42.06|45.15|43.15|45.83|43.83|44.06|42.06|0
1633414800000|2021-10-05 06:20:00|45.2|43.2|44.14|42.14|45.29|43.29|43.67|41.67|0
1633415100000|2021-10-05 06:25:00|43.99|41.99|43.18|41.18|44.13|42.13|42.63|40.63|0
1633415400000|2021-10-05 06:30:00|43.33|41.33|44.02|42.02|44.03|42.03|43.18|41.18|0
1633415700000|2021-10-05 06:35:00|44.11|42.11|43.82|41.82|44.49|42.49|43.69|41.69|0
1633416000000|2021-10-05 06:40:00|43.44|41.44|42.69|40.69|43.54|41.54|42.23|40.23|0
1633416300000|2021-10-05 06:45:00|42.65|40.65|42.96|40.96|42.96|40.96|42.22|40.22|0
1633416600000|2021-10-05 06:50:00|43.05|41.05|41.75|39.75|43.33|41.33|41.66|39.66|0
1633416900000|2021-10-05 06:55:00|41.84|39.84|42.11|40.11|42.57|40.57|41.66|39.66|0
1633417200000|2021-10-05 07:00:00|42.84|40.84|43.37|41.37|44.87|42.87|41.83|39.83|0
1633417500000|2021-10-05 07:05:00|43.35|41.75|42.61|41.01|43.72|42.12|42.43|40.83|0
1633417800000|2021-10-05 07:10:00|42.65|41.05|41.24|39.64|42.88|41.28|40.62|39.02|0
1633418100000|2021-10-05 07:15:00|40.97|39.37|42.04|40.44|42.09|40.49|40|38.4|0
1633418400000|2021-10-05 07:20:00|42.4|40.8|41.04|39.44|42.4|40.8|40.51|38.91|0
1633418700000|2021-10-05 07:25:00|41.22|39.62|40.94|39.34|41.84|40.24|40.68|39.08|0
1633419000000|2021-10-05 07:30:00|41.12|39.52|42.28|40.68|43.07|41.47|41.03|39.43|0
1633419300000|2021-10-05 07:35:00|42.19|40.59|43.28|41.68|43.56|41.96|42.19|40.59|0
1633419600000|2021-10-05 07:40:00|43.19|41.59|43.46|41.86|43.46|41.86|42.08|40.48|0
1633419900000|2021-10-05 07:45:00|43.27|41.67|41.89|40.29|43.83|42.23|41.8|40.2|0
1633420200000|2021-10-05 07:50:00|41.98|40.38|43.16|41.56|43.62|42.02|41.89|40.29|0
1633420500000|2021-10-05 07:55:00|43.06|41.46|45.03|43.43|45.12|43.52|42.79|41.19|0
1633420800000|2021-10-05 08:00:00|44.88|43.28|43.37|41.77|45.22|43.62|43.14|41.54|0
1633421100000|2021-10-05 08:05:00|43.32|41.72|42.21|40.61|43.6|42|41.94|40.34|0
1633421400000|2021-10-05 08:10:00|42.44|40.84|40.85|39.25|43.12|41.52|40.76|39.16|0
1633421700000|2021-10-05 08:15:00|40.81|39.21|40.12|38.52|41.2|39.6|39.95|38.35|0
1633422000000|2021-10-05 08:20:00|40.08|38.48|40.38|38.78|40.83|39.23|39.6|38|0
1633422300000|2021-10-05 08:25:00|40.51|38.91|39.75|38.15|41.18|39.58|39.75|38.15|0
1633422600000|2021-10-05 08:30:00|39.8|38.2|39.3|37.7|39.93|38.33|39.3|37.7|0
1633422900000|2021-10-05 08:35:00|39.39|37.79|38.58|36.98|39.39|37.79|38.58|36.98|0
1633423200000|2021-10-05 08:40:00|38.67|37.07|39.18|37.58|39.72|38.12|38.67|37.07|0
1633423500000|2021-10-05 08:45:00|39.1|37.5|39.26|37.66|39.44|37.84|39.09|37.49|0
1633423800000|2021-10-05 08:50:00|39.35|37.75|38.29|36.69|39.35|37.75|37.78|36.18|0
1633424100000|2021-10-05 08:55:00|38.21|36.61|37.68|36.08|38.21|36.61|37.68|36.08|0
1633424400000|2021-10-05 09:00:00|37.77|36.17|36.91|35.31|37.85|36.25|36.41|34.81|0
1633424700000|2021-10-05 09:05:00|36.83|35.23|36.74|35.14|36.91|35.31|36.32|34.72|0
1633425000000|2021-10-05 09:10:00|36.73|35.13|36.47|34.87|36.73|35.13|36.31|34.71|0
1633425300000|2021-10-05 09:15:00|36.39|34.79|36.47|34.87|36.88|35.28|36.39|34.79|0
1633425600000|2021-10-05 09:20:00|36.46|34.86|36.21|34.61|36.46|34.86|35.72|34.12|0
1633425900000|2021-10-05 09:25:00|36.29|34.69|36.28|34.68|36.54|34.94|36.12|34.52|0
1633426200000|2021-10-05 09:30:00|36.36|34.76|35.85|34.25|37.95|36.35|35.85|34.25|0
1633426500000|2021-10-05 09:35:00|35.76|34.16|35.47|33.87|36.1|34.5|35.47|33.87|0
1633426800000|2021-10-05 09:40:00|35.51|33.91|35.41|33.81|35.51|33.91|34.77|33.17|0
1633427100000|2021-10-05 09:45:00|35.5|33.9|35.41|33.81|35.5|33.9|34.92|33.32|0
1633427400000|2021-10-05 09:50:00|35.4|33.8|34.99|33.39|35.49|33.89|34.83|33.23|0
1633427700000|2021-10-05 09:55:00|35.07|33.47|34.81|33.21|35.23|33.63|34.81|33.21|0
1633428000000|2021-10-05 10:00:00|34.73|33.13|35.29|33.69|35.38|33.78|34.73|33.13|0
1633428300000|2021-10-05 10:05:00|35.38|33.78|36.11|34.51|36.2|34.6|35.29|33.69|0
1633428600000|2021-10-05 10:10:00|36.03|34.43|35.77|34.17|36.03|34.43|35.53|33.93|0
1633428900000|2021-10-05 10:15:00|35.85|34.25|35.68|34.08|35.93|34.33|35.52|33.92|0
1633429200000|2021-10-05 10:20:00|35.59|33.99|35.34|33.74|35.84|34.24|35.26|33.66|0
1633429500000|2021-10-05 10:25:00|35.38|33.78|35.91|34.31|35.99|34.39|35.17|33.57|0
1633429800000|2021-10-05 10:30:00|35.99|34.39|36.57|34.97|36.57|34.97|35.82|34.22|0
1633430100000|2021-10-05 10:35:00|36.65|35.05|35.39|33.79|36.65|35.05|35.39|33.79|0
1633430400000|2021-10-05 10:40:00|35.47|33.87|35.79|34.19|36.01|34.41|35.14|33.54|0
1633430700000|2021-10-05 10:45:00|35.88|34.28|36.45|34.85|36.88|35.28|35.79|34.19|0
1633431000000|2021-10-05 10:50:00|36.37|34.77|36.7|35.1|36.96|35.36|36.29|34.69|0
1633431300000|2021-10-05 10:55:00|36.61|35.01|35.85|34.25|36.7|35.1|35.73|34.13|0
1633431600000|2021-10-05 11:00:00|35.93|34.33|35.92|34.32|36.18|34.58|35.51|33.91|0
1633431900000|2021-10-05 11:05:00|36.09|34.49|35.83|34.23|36.09|34.49|35.58|33.98|0
1633432200000|2021-10-05 11:10:00|35.75|34.15|35.74|34.14|35.91|34.31|35.57|33.97|0
1633432500000|2021-10-05 11:15:00|35.65|34.05|35.23|33.63|35.65|34.05|35.15|33.55|0
1633432800000|2021-10-05 11:20:00|35.15|33.55|36.13|34.53|36.13|34.53|34.74|33.14|0
1633433100000|2021-10-05 11:25:00|36.05|34.45|34.07|32.47|36.05|34.45|33.84|32.24|0
1633433400000|2021-10-05 11:30:00|34.15|32.55|34.39|32.79|34.55|32.95|34.07|32.47|0
1633433700000|2021-10-05 11:35:00|34.31|32.71|33.1|31.5|34.39|32.79|33.02|31.42|0
1633434000000|2021-10-05 11:40:00|33.18|31.58|33.73|32.13|33.73|32.13|33.1|31.5|0
1633434300000|2021-10-05 11:45:00|33.8|32.2|33.72|32.12|33.88|32.28|33.56|31.96|0
1633434600000|2021-10-05 11:50:00|33.8|32.2|34.11|32.51|34.43|32.83|33.32|31.72|0
1633434900000|2021-10-05 11:55:00|34.03|32.43|34.22|32.62|34.67|33.07|33.86|32.26|0
1633435200000|2021-10-05 12:00:00|34.42|32.82|34.25|32.65|34.42|32.82|33.77|32.17|0
1633435500000|2021-10-05 12:05:00|34.33|32.73|34.48|32.88|34.73|33.13|34.32|32.72|0
1633435800000|2021-10-05 12:10:00|34.32|32.72|33.91|32.31|34.4|32.8|33.75|32.15|0
1633436100000|2021-10-05 12:15:00|33.99|32.39|34.14|32.54|34.55|32.95|33.83|32.23|0
1633436400000|2021-10-05 12:20:00|34.06|32.46|34.78|33.18|35.02|33.42|34.06|32.46|0
1633436700000|2021-10-05 12:25:00|34.69|33.09|34.85|33.25|34.93|33.33|34.53|32.93|0
1633437000000|2021-10-05 12:30:00|34.77|33.17|34.76|33.16|35.01|33.41|34.52|32.92|0
1633437300000|2021-10-05 12:35:00|34.84|33.24|34.26|32.66|34.92|33.32|34.18|32.58|0
1633437600000|2021-10-05 12:40:00|34.18|32.58|33.85|32.25|34.5|32.9|33.69|32.09|0
1633437900000|2021-10-05 12:45:00|33.93|32.33|34.16|32.56|34.24|32.64|33.77|32.17|0
1633438200000|2021-10-05 12:50:00|34.24|32.64|34.07|32.47|34.4|32.8|33.99|32.39|0
1633438500000|2021-10-05 12:55:00|34.15|32.55|33.82|32.22|34.23|32.63|33.74|32.14|0
1633438800000|2021-10-05 13:00:00|33.74|32.14|34.37|32.77|34.62|33.02|33.5|31.9|0
1633439100000|2021-10-05 13:05:00|34.45|32.85|35.68|34.08|35.76|34.16|34.45|32.85|0
1633439400000|2021-10-05 13:10:00|35.76|34.16|35.42|33.82|35.76|34.16|35.26|33.66|0
1633439700000|2021-10-05 13:15:00|35.25|33.65|34.75|33.15|35.58|33.98|34.75|33.15|0
1633440000000|2021-10-05 13:20:00|34.67|33.07|35.73|34.13|35.82|34.22|34.59|32.99|0
1633440300000|2021-10-05 13:25:00|35.65|34.05|35.14|33.54|35.73|34.13|34.9|33.3|0
1633440600000|2021-10-05 13:30:00|35.31|33.71|35.13|33.53|36.14|34.54|33.83|32.23|0
1633440900000|2021-10-05 13:35:00|35.05|33.45|35.79|34.19|38.01|36.41|32.8|31.2|0
1633441200000|2021-10-05 13:40:00|35.45|33.85|36.87|35.27|37.22|35.62|34.55|32.95|0
1633441500000|2021-10-05 13:45:00|35.94|34.34|33.96|32.36|36.87|35.27|33.41|31.81|0
1633441800000|2021-10-05 13:50:00|33.33|31.73|31.76|30.16|33.64|32.04|31.23|29.63|0
1633442100000|2021-10-05 13:55:00|31.61|30.01|32.18|30.58|32.99|31.39|30.56|28.96|0
1633442400000|2021-10-05 14:00:00|32.02|30.42|28.63|27.03|32.06|30.46|28.14|26.54|0
1633442700000|2021-10-05 14:05:00|28.78|27.18|27.5|25.9|29.36|27.76|27.36|25.76|0
1633443000000|2021-10-05 14:10:00|27.36|25.76|25.93|24.33|27.5|25.9|25.93|24.33|0
1633443300000|2021-10-05 14:15:00|25.8|24.2|26.52|24.92|26.73|25.13|25.6|24|0
1633443600000|2021-10-05 14:20:00|26.39|24.79|25.65|24.05|26.46|24.86|24.81|23.21|0
1633443900000|2021-10-05 14:25:00|25.39|23.79|24.33|22.73|26.18|24.58|24.26|22.66|0
1633444200000|2021-10-05 14:30:00|24.17|22.57|24.44|22.84|24.83|23.23|23.64|22.04|0
1633444500000|2021-10-05 14:35:00|24.38|22.78|25.65|24.05|25.78|24.18|24.13|22.53|0
1633444800000|2021-10-05 14:40:00|25.59|23.99|24.3|22.7|25.59|23.99|24.18|22.58|0
1633445100000|2021-10-05 14:45:00|24.24|22.64|23.31|21.71|24.24|22.64|23.19|21.59|0
1633445400000|2021-10-05 14:50:00|23.19|21.59|22.3|20.7|23.84|22.24|22.3|20.7|0
1633445700000|2021-10-05 14:55:00|22.36|20.76|22.06|20.46|22.71|21.11|22.06|20.46|0
1633446000000|2021-10-05 15:00:00|22.12|20.52|20.88|19.28|22.71|21.11|20.77|19.17|0
1633446300000|2021-10-05 15:05:00|20.83|19.23|20.43|18.83|20.94|19.34|19.99|18.39|0
1633446600000|2021-10-05 15:10:00|20.32|18.72|20.15|18.55|20.59|18.99|20.04|18.44|0
1633446900000|2021-10-05 15:15:00|20.04|18.44|20.36|18.76|20.52|18.92|19.87|18.27|0
1633447200000|2021-10-05 15:20:00|20.41|18.81|20.8|19.2|20.85|19.25|20.08|18.48|0
1633447500000|2021-10-05 15:25:00|20.82|19.22|21.07|19.47|21.24|19.64|20.74|19.14|0
1633447800000|2021-10-05 15:30:00|21.01|19.41|20.78|19.18|21.3|19.7|20.67|19.07|0
1633448100000|2021-10-05 15:35:00|20.67|19.07|21.69|20.09|21.69|20.09|20.33|18.73|0
1633448400000|2021-10-05 15:40:00|21.74|20.14|22.45|20.85|22.51|20.91|21.57|19.97|0
1633448700000|2021-10-05 15:45:00|22.39|20.79|22.98|21.38|22.98|21.38|22.09|20.49|0
1633449000000|2021-10-05 15:50:00|22.92|21.32|22.01|20.41|22.92|21.32|21.78|20.18|0
1633449300000|2021-10-05 15:55:00|21.95|20.35|21.59|19.99|22.59|20.99|21.59|19.99|0
1633449600000|2021-10-05 16:00:00|21.65|20.05|21.41|19.81|22.29|20.69|21.41|19.81|0
1633449900000|2021-10-05 16:05:00|21.53|19.93|20.73|19.13|21.58|19.98|20.67|19.07|0
1633450200000|2021-10-05 16:10:00|20.67|19.07|21|19.4|21|19.4|20.34|18.74|0
1633450500000|2021-10-05 16:15:00|20.94|19.34|21.7|20.1|21.7|20.1|20.94|19.34|0
1633450800000|2021-10-05 16:20:00|21.64|20.04|22.93|21.33|22.93|21.33|21.47|19.87|0
1633451100000|2021-10-05 16:25:00|22.87|21.27|22.5|20.9|23.05|21.45|22.03|20.43|0
1633451400000|2021-10-05 16:30:00|22.44|20.84|22.37|20.77|22.92|21.32|22.02|20.42|0
1633451700000|2021-10-05 16:35:00|22.31|20.71|23.14|21.54|23.27|21.67|22.14|20.54|0
1633452000000|2021-10-05 16:40:00|22.96|21.36|22.95|21.35|23.33|21.73|22.48|20.88|0
1633452300000|2021-10-05 16:45:00|22.89|21.29|22.05|20.45|22.95|21.35|21.88|20.28|0
1633452600000|2021-10-05 16:50:00|22|20.4|22.4|20.8|22.52|20.92|21.99|20.39|0
1633452900000|2021-10-05 16:55:00|22.34|20.74|21.75|20.15|22.34|20.74|21.69|20.09|0
1633453200000|2021-10-05 17:00:00|21.8|20.2|22.32|20.72|22.69|21.09|21.57|19.97|0
1633453500000|2021-10-05 17:05:00|22.26|20.66|21.79|20.19|22.38|20.78|21.67|20.07|0
1633453800000|2021-10-05 17:10:00|21.73|20.13|21.9|20.3|22.13|20.53|21.3|19.7|0
1633454100000|2021-10-05 17:15:00|21.78|20.18|21.77|20.17|22.31|20.71|21.55|19.95|0
1633454400000|2021-10-05 17:20:00|21.71|20.11|21.48|19.88|22|20.4|21.42|19.82|0
1633454700000|2021-10-05 17:25:00|21.42|19.82|21.64|20.04|21.76|20.16|21.36|19.76|0
1633455000000|2021-10-05 17:30:00|21.47|19.87|21.57|19.97|21.87|20.27|20.9|19.3|0
1633455300000|2021-10-05 17:35:00|21.63|20.03|21.05|19.45|21.8|20.2|21.05|19.45|0
1633455600000|2021-10-05 17:40:00|21|19.4|20.32|18.72|21|19.4|20.27|18.67|0
1633455900000|2021-10-05 17:45:00|20.27|18.67|20.53|18.93|20.82|19.22|20.21|18.61|0
1633456200000|2021-10-05 17:50:00|20.48|18.88|21.03|19.43|21.03|19.43|20.04|18.44|0
1633456500000|2021-10-05 17:55:00|20.97|19.37|20.57|18.97|21.14|19.54|20.57|18.97|0
1633456800000|2021-10-05 18:00:00|20.63|19.03|20.29|18.69|20.74|19.14|19.8|18.2|0
1633457100000|2021-10-05 18:05:00|20.24|18.64|20.67|19.07|20.95|19.35|20.18|18.58|0
1633457400000|2021-10-05 18:10:00|20.72|19.12|20.83|19.23|20.88|19.28|20.22|18.62|0
1633457700000|2021-10-05 18:15:00|20.77|19.17|20.93|19.33|21.11|19.51|20.55|18.95|0
1633458000000|2021-10-05 18:20:00|20.88|19.28|21.04|19.44|21.27|19.67|20.82|19.22|0
1633458300000|2021-10-05 18:25:00|20.98|19.38|20.25|18.65|21.04|19.44|20.2|18.6|0
1633458600000|2021-10-05 18:30:00|20.2|18.6|19.81|18.21|20.25|18.65|19.65|18.05|0
1633458900000|2021-10-05 18:35:00|19.76|18.16|20.07|18.47|20.4|18.8|19.65|18.05|0
1633459200000|2021-10-05 18:40:00|20.02|18.42|19.95|18.35|20.23|18.63|19.63|18.03|0
1633459500000|2021-10-05 18:45:00|19.9|18.3|19.89|18.29|20.11|18.51|19.47|17.87|0
1633459800000|2021-10-05 18:50:00|19.95|18.35|19.78|18.18|20.45|18.85|19.41|17.81|0
1633460100000|2021-10-05 18:55:00|19.72|18.12|20.21|18.61|20.32|18.72|19.62|18.02|0
1633460400000|2021-10-05 19:00:00|20.26|18.66|20.09|18.49|20.54|18.94|19.87|18.27|0
1633460700000|2021-10-05 19:05:00|20.03|18.43|20.03|18.43|20.42|18.82|19.86|18.26|0
1633461000000|2021-10-05 19:10:00|20.08|18.48|19.53|17.93|20.3|18.7|19.48|17.88|0
1633461300000|2021-10-05 19:15:00|19.59|17.99|19.96|18.36|20.23|18.63|19.42|17.82|0
1633461600000|2021-10-05 19:20:00|20.07|18.47|21.23|19.63|21.41|19.81|19.96|18.36|0
1633461900000|2021-10-05 19:25:00|21.18|19.58|21.4|19.8|21.58|19.98|20.83|19.23|0
1633462200000|2021-10-05 19:30:00|21.46|19.86|20.93|19.33|21.68|20.08|20.93|19.33|0
1633462500000|2021-10-05 19:35:00|21.1|19.5|21.38|19.78|21.5|19.9|20.54|18.94|0
1633462800000|2021-10-05 19:40:00|21.5|19.9|21.6|20|21.66|20.06|20.92|19.32|0
1633463100000|2021-10-05 19:45:00|21.66|20.06|22.13|20.53|22.19|20.59|21.54|19.94|0
1633463400000|2021-10-05 19:50:00|22.6|21|24.07|22.47|24.14|22.54|21.46|19.86|0
1633463700000|2021-10-05 19:55:00|23.95|22.35|25.36|23.76|25.56|23.96|23.69|22.09|0
1633464000000|2021-10-05 20:00:00|25.23|23.63|24.7|23.1|25.23|23.63|24.32|22.72|0
1633464300000|2021-10-05 20:05:00|24.76|23.16|24.56|22.96|24.88|23.28|24.43|22.83|0
1633464600000|2021-10-05 20:10:00|24.62|23.02|24.74|23.14|24.88|23.28|24.42|22.82|0
1633464900000|2021-10-05 20:15:00|25.01|23.01|25.33|23.33|25.39|23.39|24.81|22.81|0
1633465200000|2021-10-05 20:20:00|25.26|23.26|25.06|23.06|25.32|23.32|25.06|23.06|0
1633465500000|2021-10-05 20:25:00|25.12|23.12|25.11|23.11|25.31|23.31|25.11|23.11|0
1633465800000|2021-10-05 20:30:00|25.05|23.05|24.97|22.97|25.05|23.05|24.78|22.78|0
1633466100000|2021-10-05 20:35:00|25.04|23.04|25.29|23.29|25.36|23.36|25.03|23.03|0
1633466400000|2021-10-05 20:40:00|25.36|23.36|25.58|23.58|25.95|23.95|25.36|23.36|0
1633466700000|2021-10-05 20:45:00|25.61|23.61|26|24|26.07|24.07|25.34|23.34|0
1633467000000|2021-10-05 20:50:00|25.97|23.97|25.17|23.17|26|24|25.13|23.13|0
1633467300000|2021-10-05 20:55:00|25.2|23.2|24.78|22.78|25.2|23.2|24.67|22.67|0
1633467600000|2021-10-05 21:00:00|24.81|22.81|24.87|22.87|24.89|22.89|24.79|22.79|0
1633467900000|2021-10-05 21:05:00|24.89|22.89|24.97|22.97|24.97|22.97|24.8|22.8|0
1633468200000|2021-10-05 21:10:00|24.96|22.96|24.96|22.96|24.97|22.97|24.96|22.96|0
1633468500000|2021-10-05 21:15:00|24.97|22.97|24.96|22.96|24.97|22.97|24.96|22.96|0
1633468800000|2021-10-05 21:20:00|24.95|22.95|24.96|22.96|25.01|23.01|24.94|22.94|0
1633469100000|2021-10-05 21:25:00|24.9|22.9|24.83|22.83|24.91|22.91|24.83|22.83|0
1633469400000|2021-10-05 21:30:00|24.84|22.84|24.93|22.93|24.95|22.95|24.83|22.83|0
1633469700000|2021-10-05 21:35:00|24.92|22.92|24.94|22.94|24.95|22.95|24.91|22.91|0
1633470000000|2021-10-05 21:40:00|24.95|22.95|24.91|22.91|24.95|22.95|24.91|22.91|0
1633470300000|2021-10-05 21:45:00|24.89|22.89|24.86|22.86|24.9|22.9|24.85|22.85|0
1633470600000|2021-10-05 21:50:00|24.88|22.88|24.83|22.83|24.88|22.88|24.83|22.83|0
1633470900000|2021-10-05 21:55:00|24.82|22.82|24.92|22.92|24.93|22.93|24.79|22.79|0
1633471200000|2021-10-05 22:00:00|25.18|23.18|24.18|22.18|25.18|23.18|24.11|22.11|0
1633471500000|2021-10-05 22:05:00|24.11|22.11|24.1|22.1|24.23|22.23|23.98|21.98|0
1633471800000|2021-10-05 22:10:00|24.04|22.04|24.03|22.03|24.42|22.42|23.98|21.98|0
1633472100000|2021-10-05 22:15:00|23.97|21.97|24.09|22.09|24.28|22.28|23.84|21.84|0
1633472400000|2021-10-05 22:20:00|24.02|22.02|23.95|21.95|24.21|22.21|23.95|21.95|0
1633472700000|2021-10-05 22:25:00|24.02|22.02|24.13|22.13|24.13|22.13|23.88|21.88|0
1633473000000|2021-10-05 22:30:00|24.2|22.2|24.12|22.12|24.51|22.51|24.12|22.12|0
1633473300000|2021-10-05 22:35:00|24.19|22.19|24.18|22.18|24.25|22.25|24.12|22.12|0
1633473600000|2021-10-05 22:40:00|24.11|22.11|24.11|22.11|24.24|22.24|23.99|21.99|0
1633473900000|2021-10-05 22:45:00|24.14|22.14|24.1|22.1|24.23|22.23|24.04|22.04|0
1633474200000|2021-10-05 22:50:00|24.16|22.16|24.22|22.22|24.48|22.48|23.97|21.97|0
1633474500000|2021-10-05 22:55:00|24.09|22.09|24.08|22.08|24.15|22.15|23.96|21.96|0
1633474800000|2021-10-05 23:00:00|24.02|22.02|24.26|22.26|24.3|22.3|24.02|22.02|0
1633475100000|2021-10-05 23:05:00|24.2|22.2|24.77|22.77|24.9|22.9|24.2|22.2|0
1633475400000|2021-10-05 23:10:00|24.83|22.83|25.15|23.15|25.28|23.28|24.7|22.7|0
1633475700000|2021-10-05 23:15:00|25.21|23.21|25.8|23.8|25.94|23.94|25.21|23.21|0
1633476000000|2021-10-05 23:20:00|25.77|23.77|26.2|24.2|26.26|24.26|25.6|23.6|0
1633476300000|2021-10-05 23:25:00|26.13|24.13|26.19|24.19|26.39|24.39|26.12|24.12|0
1633476600000|2021-10-05 23:30:00|26.25|24.25|25.71|23.71|26.46|24.46|25.71|23.71|0
1633476900000|2021-10-05 23:35:00|25.77|23.77|25.73|23.73|25.97|23.97|25.71|23.71|0
1633477200000|2021-10-05 23:40:00|25.77|23.77|26.16|24.16|26.23|24.23|25.77|23.77|0
1633477500000|2021-10-05 23:45:00|26.23|24.23|26.87|24.87|26.87|24.87|26.22|24.22|0
1633477800000|2021-10-05 23:50:00|26.9|24.9|26.41|24.41|26.9|24.9|26.35|24.35|0
1633478100000|2021-10-05 23:55:00|26.34|24.34|26.61|24.61|26.61|24.61|26.14|24.14|0
1633478400000|2021-10-06 00:00:00|26.54|24.54|26.5|24.5|26.88|24.88|26.19|24.19|0
1633478700000|2021-10-06 00:05:00|26.53|24.53|26.18|24.18|26.53|24.53|25.78|23.78|0
1633479000000|2021-10-06 00:10:00|26.29|24.29|26.24|24.24|26.73|24.73|26.17|24.17|0
1633479300000|2021-10-06 00:15:00|26.31|24.31|25.89|23.89|26.37|24.37|25.83|23.83|0
1633479600000|2021-10-06 00:20:00|25.96|23.96|24.44|22.44|26.1|24.1|24.44|22.44|0
1633479900000|2021-10-06 00:25:00|24.51|22.51|24.43|22.43|24.82|22.82|24.34|22.34|0
1633480200000|2021-10-06 00:30:00|24.5|22.5|24.36|22.36|24.62|22.62|23.99|21.99|0
1633480500000|2021-10-06 00:35:00|24.39|22.39|24.67|22.67|24.77|22.77|23.98|21.98|0
1633480800000|2021-10-06 00:40:00|24.74|22.74|24.63|22.63|24.93|22.93|24.35|22.35|0
1633481100000|2021-10-06 00:45:00|24.57|22.57|24.56|22.56|24.79|22.79|24.21|22.21|0
1633481400000|2021-10-06 00:50:00|24.59|22.59|24.65|22.65|24.91|22.91|24.53|22.53|0
1633481700000|2021-10-06 00:55:00|24.71|22.71|24.77|22.77|24.9|22.9|24.52|22.52|0
1633482000000|2021-10-06 01:00:00|24.74|22.74|26.49|24.49|27.05|25.05|24.51|22.51|0
1633482300000|2021-10-06 01:05:00|26.39|24.39|27.6|25.6|27.74|25.74|26.39|24.39|0
1633482600000|2021-10-06 01:10:00|27.52|25.52|27.73|25.73|27.88|25.88|27.45|25.45|0
1633482900000|2021-10-06 01:15:00|27.8|25.8|27.16|25.16|27.94|25.94|27.16|25.16|0
1633483200000|2021-10-06 01:20:00|27.23|25.23|27.15|25.15|27.43|25.43|26.88|24.88|0
1633483500000|2021-10-06 01:25:00|27.01|25.01|27.77|25.77|27.77|25.77|26.8|24.8|0
1633483800000|2021-10-06 01:30:00|27.84|25.84|28.34|26.34|28.37|26.37|27.49|25.49|0
1633484100000|2021-10-06 01:35:00|28.33|26.33|28.33|26.33|28.77|26.77|28.04|26.04|0
1633484400000|2021-10-06 01:40:00|28.4|26.4|29.64|27.64|29.87|27.87|28.4|26.4|0
1633484700000|2021-10-06 01:45:00|29.71|27.71|30.08|28.08|30.69|28.69|29.12|27.12|0
1633485000000|2021-10-06 01:50:00|30.16|28.16|31.93|29.93|32.33|30.33|29.93|27.93|0
1633485300000|2021-10-06 01:55:00|31.85|29.85|30.21|28.21|31.89|29.89|30.21|28.21|0
1633485600000|2021-10-06 02:00:00|30.29|28.29|30.36|28.36|30.79|28.79|30.13|28.13|0
1633485900000|2021-10-06 02:05:00|30.51|28.51|30.04|28.04|30.82|28.82|29.82|27.82|0
1633486200000|2021-10-06 02:10:00|30.2|28.2|30.34|28.34|30.57|28.57|29.89|27.89|0
1633486500000|2021-10-06 02:15:00|30.23|28.23|30.25|28.25|30.64|28.64|30.18|28.18|0
1633486800000|2021-10-06 02:20:00|30.33|28.33|29.34|27.34|30.71|28.71|29.34|27.34|0
1633487100000|2021-10-06 02:25:00|29.41|27.41|29.7|27.7|29.86|27.86|29.41|27.41|0
1633487400000|2021-10-06 02:30:00|29.78|27.78|29.92|27.92|30.15|28.15|29.55|27.55|0
1633487700000|2021-10-06 02:35:00|29.85|27.85|29.91|27.91|30.07|28.07|29.47|27.47|0
1633488000000|2021-10-06 02:40:00|29.76|27.76|30.2|28.2|30.21|28.21|29.76|27.76|0
1633488300000|2021-10-06 02:45:00|30.24|28.24|31.04|29.04|32.07|30.07|30.2|28.2|0
1633488600000|2021-10-06 02:50:00|30.89|28.89|31.97|29.97|32.45|30.45|30.81|28.81|0
1633488900000|2021-10-06 02:55:00|32.05|30.05|31.1|29.1|32.05|30.05|30.91|28.91|0
1633489200000|2021-10-06 03:00:00|31.18|29.18|34.94|32.94|34.94|32.94|31.02|29.02|0
1633489500000|2021-10-06 03:05:00|34.7|32.7|34.2|32.2|34.86|32.86|33.73|31.73|0
1633489800000|2021-10-06 03:10:00|34.28|32.28|34.27|32.27|34.6|32.6|34.11|32.11|0
1633490100000|2021-10-06 03:15:00|34.43|32.43|34.26|32.26|34.83|32.83|33.94|31.94|0
1633490400000|2021-10-06 03:20:00|34.18|32.18|33.3|31.3|34.5|32.5|33.3|31.3|0
1633490700000|2021-10-06 03:25:00|32.98|30.98|33.05|31.05|33.45|31.45|32.75|30.75|0
1633491000000|2021-10-06 03:30:00|33.09|31.09|33.69|31.69|33.85|31.85|32.43|30.43|0
1633491300000|2021-10-06 03:35:00|33.77|31.77|33.45|31.45|34.17|32.17|33.29|31.29|0
1633491600000|2021-10-06 03:40:00|33.52|31.52|33.43|31.43|33.91|31.91|33.28|31.28|0
1633491900000|2021-10-06 03:45:00|33.36|31.36|33.35|31.35|33.51|31.51|32.96|30.96|0
1633492200000|2021-10-06 03:50:00|33.27|31.27|32.41|30.41|33.5|31.5|32.41|30.41|0
1633492500000|2021-10-06 03:55:00|32.37|30.37|32.7|30.7|32.78|30.78|32.25|30.25|0
1633492800000|2021-10-06 04:00:00|32.63|30.63|32.62|30.62|32.9|30.9|32.31|30.31|0
1633493100000|2021-10-06 04:05:00|32.54|30.54|32.68|30.68|32.84|30.84|32.39|30.39|0
1633493400000|2021-10-06 04:10:00|32.76|30.76|32.98|30.98|33.37|31.37|32.6|30.6|0
1633493700000|2021-10-06 04:15:00|32.91|30.91|32.66|30.66|33.06|31.06|32.44|30.44|0
1633494000000|2021-10-06 04:20:00|32.63|30.63|33.12|31.12|33.2|31.2|32.63|30.63|0
1633494300000|2021-10-06 04:25:00|33.08|31.08|33.89|31.89|33.97|31.97|32.88|30.88|0
1633494600000|2021-10-06 04:30:00|33.97|31.97|33.8|31.8|34.37|32.37|33.73|31.73|0
1633494900000|2021-10-06 04:35:00|33.73|31.73|34.43|32.43|34.44|32.44|33.65|31.65|0
1633495200000|2021-10-06 04:40:00|34.51|32.51|34.91|32.91|35.73|33.73|34.35|32.35|0
1633495500000|2021-10-06 04:45:00|34.82|32.82|34.17|32.17|34.99|32.99|34.13|32.13|0
1633495800000|2021-10-06 04:50:00|34.13|32.13|33.76|31.76|34.13|32.13|33.45|31.45|0
1633496100000|2021-10-06 04:55:00|33.84|31.84|33.44|31.44|34.08|32.08|33.36|31.36|0
1633496400000|2021-10-06 05:00:00|33.52|31.52|33.82|31.82|34.46|32.46|33.28|31.28|0
1633496700000|2021-10-06 05:05:00|33.74|31.74|32.72|30.72|33.9|31.9|32.72|30.72|0
1633497000000|2021-10-06 05:10:00|32.79|30.79|31.56|29.56|32.87|30.87|31.49|29.49|0
1633497300000|2021-10-06 05:15:00|31.64|29.64|32.54|30.54|33.48|31.48|31.6|29.6|0
1633497600000|2021-10-06 05:20:00|32.39|30.39|32.99|30.99|32.99|30.99|31.7|29.7|0
1633497900000|2021-10-06 05:25:00|32.84|30.84|32.37|30.37|32.99|30.99|32.22|30.22|0
1633498200000|2021-10-06 05:30:00|32.29|30.29|33.25|31.25|33.37|31.37|32.29|30.29|0
1633498500000|2021-10-06 05:35:00|33.21|31.21|32.89|30.89|33.91|31.91|32.85|30.85|0
1633498800000|2021-10-06 05:40:00|32.85|30.85|33.27|31.27|33.43|31.43|32.73|30.73|0
1633499100000|2021-10-06 05:45:00|33.34|31.34|33.06|31.06|33.49|31.49|32.84|30.84|0
1633499400000|2021-10-06 05:50:00|33.02|31.02|33.05|31.05|33.48|31.48|32.79|30.79|0
1633499700000|2021-10-06 05:55:00|33.09|31.09|33.35|31.35|33.95|31.95|33.01|31.01|0
1633500000000|2021-10-06 06:00:00|33.23|31.23|34.09|32.09|34.99|32.99|33|31|0
1633500300000|2021-10-06 06:05:00|34.01|32.01|34.65|32.65|35.31|33.31|34.01|32.01|0
1633500600000|2021-10-06 06:10:00|34.69|32.69|34.72|32.72|35.3|33.3|34.4|32.4|0
1633500900000|2021-10-06 06:15:00|34.8|32.8|33.67|31.67|34.8|32.8|33.67|31.67|0
1633501200000|2021-10-06 06:20:00|33.82|31.82|33.26|31.26|33.82|31.82|32.57|30.57|0
1633501500000|2021-10-06 06:25:00|33.3|31.3|34.04|32.04|34.04|32.04|33.26|31.26|0
1633501800000|2021-10-06 06:30:00|34.12|32.12|33.71|31.71|34.32|32.32|33.6|31.6|0
1633502100000|2021-10-06 06:35:00|33.63|31.63|33.78|31.78|33.99|31.99|33.08|31.08|0
1633502400000|2021-10-06 06:40:00|33.86|31.86|34.09|32.09|34.49|32.49|33.7|31.7|0
1633502700000|2021-10-06 06:45:00|34.01|32.01|33.45|31.45|34.41|32.41|33.45|31.45|0
1633503000000|2021-10-06 06:50:00|33.52|31.52|32.19|30.19|33.52|31.52|31.96|29.96|0
1633503300000|2021-10-06 06:55:00|31.89|29.89|32.41|30.41|32.92|30.92|31.81|29.81|0
1633503600000|2021-10-06 07:00:00|32.72|30.72|33.45|31.45|33.45|31.45|30.85|28.85|0
1633503900000|2021-10-06 07:05:00|33.33|31.73|36.32|34.72|36.41|34.81|33.33|31.73|0
1633504200000|2021-10-06 07:10:00|36.49|34.89|36.39|34.79|36.49|34.89|35.8|34.2|0
1633504500000|2021-10-06 07:15:00|36.48|34.88|35.62|34.02|36.48|34.88|35.37|33.77|0
1633504800000|2021-10-06 07:20:00|35.7|34.1|36.72|35.12|36.98|35.38|35.7|34.1|0
1633505100000|2021-10-06 07:25:00|36.71|35.11|35.94|34.34|37.67|36.07|34.93|33.33|0
1633505400000|2021-10-06 07:30:00|35.85|34.25|37.91|36.31|38.09|36.49|35.85|34.25|0
1633505700000|2021-10-06 07:35:00|38|36.4|40.26|38.66|40.9|39.3|36.5|34.9|0
1633506000000|2021-10-06 07:40:00|40.62|39.02|39.53|37.93|40.8|39.2|39.44|37.84|0
1633506300000|2021-10-06 07:45:00|39.58|37.98|40.6|39|41.8|40.2|39.58|37.98|0
1633506600000|2021-10-06 07:50:00|40.78|39.18|39.33|37.73|41.06|39.46|39.33|37.73|0
1633506900000|2021-10-06 07:55:00|39.24|37.64|40.76|39.16|40.76|39.16|39.07|37.47|0
1633507200000|2021-10-06 08:00:00|40.85|39.25|41.76|40.16|41.86|40.26|40.57|38.97|0
1633507500000|2021-10-06 08:05:00|41.67|40.07|42.78|41.18|43.07|41.47|41.39|39.79|0
1633507800000|2021-10-06 08:10:00|43.07|41.47|40.55|38.95|43.26|41.66|40.46|38.86|0
1633508100000|2021-10-06 08:15:00|40.64|39.04|41.73|40.13|41.92|40.32|40.55|38.95|0
1633508400000|2021-10-06 08:20:00|41.54|39.94|40.61|39.01|42.1|40.5|40.25|38.65|0
1633508700000|2021-10-06 08:25:00|40.52|38.92|39.79|38.19|41.35|39.75|39.79|38.19|0
1633509000000|2021-10-06 08:30:00|39.88|38.28|39.19|37.59|40.15|38.55|38.75|37.15|0
1633509300000|2021-10-06 08:35:00|39.1|37.5|39.9|38.3|40.27|38.67|38.57|36.97|0
1633509600000|2021-10-06 08:40:00|39.81|38.21|39.44|37.84|40.22|38.62|38.82|37.22|0
1633509900000|2021-10-06 08:45:00|39.53|37.93|41.82|40.22|42.01|40.41|39.53|37.93|0
1633510200000|2021-10-06 08:50:00|41.73|40.13|42.28|40.68|42.39|40.79|40.93|39.33|0
1633510500000|2021-10-06 08:55:00|41.62|40.02|41.89|40.29|42.09|40.49|41.33|39.73|0
1633510800000|2021-10-06 09:00:00|41.99|40.39|42.74|41.14|43.23|41.63|41.8|40.2|0
1633511100000|2021-10-06 09:05:00|43.02|41.42|43.17|41.57|43.8|42.2|41.68|40.08|0
1633511400000|2021-10-06 09:10:00|43.41|41.81|44.22|42.62|44.51|42.91|43.17|41.57|0
1633511700000|2021-10-06 09:15:00|44.12|42.52|44.21|42.61|44.6|43|43.82|42.22|0
1633512000000|2021-10-06 09:20:00|44.3|42.7|45.67|44.07|46.07|44.47|44.3|42.7|0
1633512300000|2021-10-06 09:25:00|45.57|43.97|46.41|44.81|46.67|45.07|45.57|43.97|0
1633512600000|2021-10-06 09:30:00|46.56|44.96|45.15|43.55|47.06|45.46|44.95|43.35|0
1633512900000|2021-10-06 09:35:00|45.25|43.65|47.14|45.54|47.55|45.95|45.15|43.55|0
1633513200000|2021-10-06 09:40:00|47.24|45.64|47.33|45.73|47.85|46.25|46.03|44.43|0
1633513500000|2021-10-06 09:45:00|47.54|45.94|45.31|43.71|47.54|45.94|45.02|43.42|0
1633513800000|2021-10-06 09:50:00|45.21|43.61|44.91|43.31|45.51|43.91|44.23|42.63|0
1633514100000|2021-10-06 09:55:00|44.81|43.21|44.99|43.39|46.09|44.49|44.8|43.2|0
1633514400000|2021-10-06 10:00:00|45.09|43.49|45.78|44.18|46.18|44.58|44.99|43.39|0
1633514700000|2021-10-06 10:05:00|45.58|43.98|44.97|43.37|46.47|44.87|44.87|43.27|0
1633515000000|2021-10-06 10:10:00|45.07|43.47|44.86|43.26|45.27|43.67|44.09|42.49|0
1633515300000|2021-10-06 10:15:00|44.96|43.36|43.49|41.89|45.16|43.56|43.3|41.7|0
1633515600000|2021-10-06 10:20:00|43.59|41.99|44.6|43|45.44|43.84|43.49|41.89|0
1633515900000|2021-10-06 10:25:00|44.64|43.04|43.76|42.16|44.64|43.04|43.76|42.16|0
1633516200000|2021-10-06 10:30:00|43.85|42.25|45.01|43.41|45.41|43.81|43.81|42.21|0
1633516500000|2021-10-06 10:35:00|45.11|43.51|44.32|42.72|45.41|43.81|44.32|42.72|0
1633516800000|2021-10-06 10:40:00|44.12|42.52|44.89|43.29|44.99|43.39|43.92|42.32|0
1633517100000|2021-10-06 10:45:00|44.94|43.34|45.38|43.78|45.98|44.38|44.94|43.34|0
1633517400000|2021-10-06 10:50:00|45.28|43.68|45.36|43.76|46.17|44.57|45.27|43.67|0
1633517700000|2021-10-06 10:55:00|45.46|43.86|44.47|42.87|46.26|44.66|44.37|42.77|0
1633518000000|2021-10-06 11:00:00|44.37|42.77|44.26|42.66|44.86|43.26|43.87|42.27|0
1633518300000|2021-10-06 11:05:00|44.36|42.76|44.35|42.75|44.64|43.04|43.77|42.17|0
1633518600000|2021-10-06 11:10:00|44.34|42.74|42.79|41.19|44.34|42.74|42.79|41.19|0
1633518900000|2021-10-06 11:15:00|42.98|41.38|42.1|40.5|43.17|41.57|41.91|40.31|0
1633519200000|2021-10-06 11:20:00|42.25|40.65|42.47|40.87|42.48|40.88|42.1|40.5|0
1633519500000|2021-10-06 11:25:00|42.57|40.97|41.89|40.29|42.57|40.97|41.61|40.01|0
1633519800000|2021-10-06 11:30:00|41.84|40.24|42.93|41.33|43.12|41.52|41.23|39.63|0
1633520100000|2021-10-06 11:35:00|42.74|41.14|42.25|40.65|43.03|41.43|41.78|40.18|0
1633520400000|2021-10-06 11:40:00|42.34|40.74|43.29|41.69|43.29|41.69|42.15|40.55|0
1633520700000|2021-10-06 11:45:00|43|41.4|42.9|41.3|43.88|42.28|42.9|41.3|0
1633521000000|2021-10-06 11:50:00|42.99|41.39|42.02|40.42|43.38|41.78|41.93|40.33|0
1633521300000|2021-10-06 11:55:00|41.93|40.33|40.51|38.91|42.12|40.52|40.15|38.55|0
1633521600000|2021-10-06 12:00:00|40.42|38.82|40.23|38.63|41.16|39.56|40.23|38.63|0
1633521900000|2021-10-06 12:05:00|40.32|38.72|40.4|38.8|40.69|39.09|39.94|38.34|0
1633522200000|2021-10-06 12:10:00|40.49|38.89|39.11|37.51|40.49|38.89|38.93|37.33|0
1633522500000|2021-10-06 12:15:00|39.2|37.6|41.5|39.9|41.5|39.9|38.89|37.29|0
1633522800000|2021-10-06 12:20:00|41.59|39.99|39.27|37.67|41.59|39.99|39.09|37.49|0
1633523100000|2021-10-06 12:25:00|39.36|37.76|37.4|35.8|39.45|37.85|37.14|35.54|0
1633523400000|2021-10-06 12:30:00|37.48|35.88|37.47|35.87|37.74|36.14|37.13|35.53|0
1633523700000|2021-10-06 12:35:00|37.38|35.78|37.99|36.39|38.97|37.37|37.12|35.52|0
1633524000000|2021-10-06 12:40:00|37.9|36.3|36.93|35.33|38.16|36.56|36.5|34.9|0
1633524300000|2021-10-06 12:45:00|37.02|35.42|37.44|35.84|37.79|36.19|36.5|34.9|0
1633524600000|2021-10-06 12:50:00|37.35|35.75|39.3|37.7|39.48|37.88|37.35|35.75|0
1633524900000|2021-10-06 12:55:00|39.2|37.6|38.89|37.29|40.17|38.57|38.36|36.76|0
1633525200000|2021-10-06 13:00:00|38.98|37.38|38.08|36.48|39.16|37.56|37.9|36.3|0
1633525500000|2021-10-06 13:05:00|38.16|36.56|38.33|36.73|39.14|37.54|37.72|36.12|0
1633525800000|2021-10-06 13:10:00|38.24|36.64|36.22|34.62|38.24|36.64|35.97|34.37|0
1633526100000|2021-10-06 13:15:00|36.31|34.71|36.21|34.61|36.4|34.8|35.58|33.98|0
1633526400000|2021-10-06 13:20:00|36.13|34.53|37.07|35.47|37.24|35.64|35.95|34.35|0
1633526700000|2021-10-06 13:25:00|36.98|35.38|37.32|35.72|37.76|36.16|36.28|34.68|0
1633527000000|2021-10-06 13:30:00|37.49|35.89|31.93|30.33|38.46|36.86|31.7|30.1|0
1633527300000|2021-10-06 13:35:00|31.81|30.21|30.98|29.38|31.81|30.21|29.61|28.01|0
1633527600000|2021-10-06 13:40:00|30.75|29.15|29.75|28.15|31.76|30.16|29.6|28|0
1633527900000|2021-10-06 13:45:00|30.12|28.52|33.27|31.67|33.27|31.67|29.67|28.07|0
1633528200000|2021-10-06 13:50:00|33.19|31.59|36.04|34.44|36.74|35.14|33.11|31.51|0
1633528500000|2021-10-06 13:55:00|36.21|34.61|37.84|36.24|38.57|36.97|36.12|34.52|0
1633528800000|2021-10-06 14:00:00|38.47|36.87|41.86|40.26|42.93|41.33|38.38|36.78|0
1633529100000|2021-10-06 14:05:00|42.01|40.41|40.63|39.03|44.09|42.49|39.8|38.2|0
1633529400000|2021-10-06 14:10:00|40.54|38.94|37.11|35.51|42.52|40.92|36.67|35.07|0
1633529700000|2021-10-06 14:15:00|36.76|35.16|40.24|38.64|41.08|39.48|36.76|35.16|0
1633530000000|2021-10-06 14:20:00|40.33|38.73|31.21|29.61|40.33|38.73|31.21|29.61|0
1633530300000|2021-10-06 14:25:00|31.37|29.77|32.38|30.78|32.78|31.18|30.9|29.3|0
1633530600000|2021-10-06 14:30:00|32.54|30.94|31.97|30.37|32.62|31.02|29.54|27.94|0
1633530900000|2021-10-06 14:35:00|31.74|30.14|31.18|29.58|33.81|32.21|31.18|29.58|0
1633531200000|2021-10-06 14:40:00|31.03|29.43|33.64|32.04|33.72|32.12|31.03|29.43|0
1633531500000|2021-10-06 14:45:00|33.55|31.95|32.26|30.66|35.21|33.61|32.26|30.66|0
1633531800000|2021-10-06 14:50:00|31.7|30.1|31.07|29.47|33.29|31.69|31.07|29.47|0
1633532100000|2021-10-06 14:55:00|31.3|29.7|31.37|29.77|32.8|31.2|31.3|29.7|0
1633532400000|2021-10-06 15:00:00|31.14|29.54|30.67|29.07|32.63|31.03|29.84|28.24|0
1633532700000|2021-10-06 15:05:00|30.9|29.3|31.19|29.59|32.78|31.18|30.59|28.99|0
1633533000000|2021-10-06 15:10:00|30.87|29.27|31.25|29.65|33.09|31.49|30.87|29.27|0
1633533300000|2021-10-06 15:15:00|31.57|29.97|32.35|30.75|32.59|30.99|31.17|29.57|0
1633533600000|2021-10-06 15:20:00|32.11|30.51|35.4|33.8|35.41|33.81|32.11|30.51|0
1633533900000|2021-10-06 15:25:00|35.49|33.89|35.31|33.71|35.49|33.89|34.05|32.45|0
1633534200000|2021-10-06 15:30:00|35.14|33.54|35.9|34.3|36.87|35.27|33.71|32.11|0
1633534500000|2021-10-06 15:35:00|35.73|34.13|34.44|32.84|36.6|35|34.44|32.84|0
1633534800000|2021-10-06 15:40:00|34.19|32.59|34.94|33.34|35.97|34.37|33.77|32.17|0
1633535100000|2021-10-06 15:45:00|34.68|33.08|34.17|32.57|35.27|33.67|33.51|31.91|0
1633535400000|2021-10-06 15:50:00|34.25|32.65|31.56|29.96|34.25|32.65|31.41|29.81|0
1633535700000|2021-10-06 15:55:00|31.72|30.12|30.24|28.64|31.8|30.2|29.86|28.26|0
1633536000000|2021-10-06 16:00:00|30.31|28.71|32.18|30.58|32.34|30.74|29.93|28.33|0
1633536300000|2021-10-06 16:05:00|32.1|30.5|34.71|33.11|35.31|33.71|32.02|30.42|0
1633536600000|2021-10-06 16:10:00|34.63|33.03|35.3|33.7|35.39|33.79|34.54|32.94|0
1633536900000|2021-10-06 16:15:00|35.21|33.61|34.02|32.42|35.9|34.3|33.69|32.09|0
1633537200000|2021-10-06 16:20:00|34.19|32.59|34.43|32.83|35.28|33.68|33.85|32.25|0
1633537500000|2021-10-06 16:25:00|34.51|32.91|35.01|33.41|36.57|34.97|32.94|31.34|0
1633537800000|2021-10-06 16:30:00|35.1|33.5|34.41|32.81|35.61|34.01|34.41|32.81|0
1633538100000|2021-10-06 16:35:00|34.28|32.68|34.31|32.71|35.68|34.08|34.07|32.47|0
1633538400000|2021-10-06 16:40:00|34.4|32.8|32.25|30.65|34.4|32.8|32.25|30.65|0
1633538700000|2021-10-06 16:45:00|32.33|30.73|33.46|31.86|34.21|32.61|31.85|30.25|0
1633539000000|2021-10-06 16:50:00|33.38|31.78|33.37|31.77|33.87|32.27|32.64|31.04|0
1633539300000|2021-10-06 16:55:00|33.53|31.93|32.79|31.19|33.53|31.93|31.03|29.43|0
1633539600000|2021-10-06 17:00:00|32.63|31.03|33.28|31.68|33.95|32.35|31.98|30.38|0
1633539900000|2021-10-06 17:05:00|33.61|32.01|33.94|32.34|35.39|33.79|33.36|31.76|0
1633540200000|2021-10-06 17:10:00|34.02|32.42|32.52|30.92|35.13|33.53|32.52|30.92|0
1633540500000|2021-10-06 17:15:00|32.6|31|32.02|30.42|32.84|31.24|32.02|30.42|0
1633540800000|2021-10-06 17:20:00|32.1|30.5|30.82|29.22|32.67|31.07|30.28|28.68|0
1633541100000|2021-10-06 17:25:00|30.74|29.14|28.75|27.15|31.05|29.45|28.75|27.15|0
1633541400000|2021-10-06 17:30:00|28.68|27.08|26.44|24.84|28.9|27.3|26.44|24.84|0
1633541700000|2021-10-06 17:35:00|26.51|24.91|24.69|23.09|28.48|26.88|24.63|23.03|0
1633542000000|2021-10-06 17:40:00|24.76|23.16|25.21|23.61|25.63|24.03|24.76|23.16|0
1633542300000|2021-10-06 17:45:00|25.08|23.48|24.74|23.14|25.28|23.68|24.35|22.75|0
1633542600000|2021-10-06 17:50:00|24.81|23.21|27.06|25.46|27.13|25.53|24.8|23.2|0
1633542900000|2021-10-06 17:55:00|26.99|25.39|25.12|23.52|26.99|25.39|25.12|23.52|0
1633543200000|2021-10-06 18:00:00|24.92|23.32|23.58|21.98|25.91|24.31|23.58|21.98|0
1633543500000|2021-10-06 18:05:00|23.71|22.11|22.87|21.27|24.62|23.02|22.87|21.27|0
1633543800000|2021-10-06 18:10:00|22.94|21.34|20.95|19.35|23.06|21.46|20.95|19.35|0
1633544100000|2021-10-06 18:15:00|21.01|19.41|20.31|18.71|21.36|19.76|20.31|18.71|0
1633544400000|2021-10-06 18:20:00|20.25|18.65|21.59|19.99|21.71|20.11|20.19|18.59|0
1633544700000|2021-10-06 18:25:00|21.53|19.93|20.67|19.07|21.53|19.93|20.64|19.04|0
1633545000000|2021-10-06 18:30:00|20.75|19.15|21.04|19.44|21.34|19.74|20.63|19.03|0
1633545300000|2021-10-06 18:35:00|20.86|19.26|20.56|18.96|21.33|19.73|20.34|18.74|0
1633545600000|2021-10-06 18:40:00|20.62|19.02|19.9|18.3|20.62|19.02|19.54|17.94|0
1633545900000|2021-10-06 18:45:00|19.93|18.33|20.6|19|20.6|19|19.42|17.82|0
1633546200000|2021-10-06 18:50:00|20.54|18.94|20.83|19.23|21.6|20|20.2|18.6|0
1633546500000|2021-10-06 18:55:00|20.94|19.34|22.26|20.66|22.38|20.78|20.48|18.88|0
1633546800000|2021-10-06 19:00:00|22.32|20.72|22.37|20.77|22.44|20.84|21.52|19.92|0
1633547100000|2021-10-06 19:05:00|22.5|20.9|21.99|20.39|22.5|20.9|21.28|19.68|0
1633547400000|2021-10-06 19:10:00|22.05|20.45|21.62|20.02|22.54|20.94|20.74|19.14|0
1633547700000|2021-10-06 19:15:00|21.68|20.08|21.31|19.71|21.68|20.08|20.73|19.13|0
1633548000000|2021-10-06 19:20:00|21.43|19.83|21.18|19.58|22.16|20.56|21.13|19.53|0
1633548300000|2021-10-06 19:25:00|21.13|19.53|20.71|19.11|21.42|19.82|20.65|19.05|0
1633548600000|2021-10-06 19:30:00|20.65|19.05|21.46|19.86|21.71|20.11|20.52|18.92|0
1633548900000|2021-10-06 19:35:00|21.4|19.8|21.94|20.34|22.75|21.15|21.23|19.63|0
1633549200000|2021-10-06 19:40:00|21.88|20.28|20.97|19.37|22.12|20.52|20.91|19.31|0
1633549500000|2021-10-06 19:45:00|21.09|19.49|20.15|18.55|21.57|19.97|19.76|18.16|0
1633549800000|2021-10-06 19:50:00|19.65|18.05|19.3|17.7|20.09|18.49|18.93|17.33|0
1633550100000|2021-10-06 19:55:00|19.36|17.76|18.59|16.99|19.36|17.76|18.01|16.41|0
1633550400000|2021-10-06 20:00:00|18.38|16.78|18.94|17.34|19.67|18.07|18.38|16.78|0
1633550700000|2021-10-06 20:05:00|18.78|17.18|18.14|16.54|18.78|17.18|18.03|16.43|0
1633551000000|2021-10-06 20:10:00|18.19|16.59|18.07|16.47|18.29|16.69|18.07|16.47|0
1633551300000|2021-10-06 20:15:00|18.19|16.46|18.18|16.45|18.19|16.46|17.75|16.06|0
1633551600000|2021-10-06 20:20:00|18.13|16.4|18.12|16.4|18.18|16.45|18.01|16.3|0
1633551900000|2021-10-06 20:25:00|18.17|16.39|17.95|16.24|18.17|16.44|17.95|16.24|0
1633552200000|2021-10-06 20:30:00|17.89|16.19|17.72|16.04|17.95|16.24|17.72|16.04|0
1633552500000|2021-10-06 20:35:00|17.78|16.08|17.55|15.88|17.88|16.18|17.55|15.88|0
1633552800000|2021-10-06 20:40:00|17.61|15.93|17.76|16.07|17.81|16.12|17.55|15.88|0
1633553100000|2021-10-06 20:45:00|17.81|16.12|18.13|16.41|18.13|16.41|17.7|16.02|0
1633553400000|2021-10-06 20:50:00|18.08|16.36|17.91|16.2|18.08|16.36|17.85|16.15|0
1633553700000|2021-10-06 20:55:00|17.9|16.25|17.93|16.22|18.12|16.39|17.9|16.2|0
1633554000000|2021-10-06 21:00:00|17.97|16.26|18.01|16.3|18.24|16.5|17.97|16.26|0
1633554300000|2021-10-06 21:05:00|18.02|16.31|18.11|16.39|18.16|16.43|18.02|16.3|0
1633554600000|2021-10-06 21:10:00|18.1|16.37|18.1|16.38|18.12|16.39|18.06|16.34|0
1633554900000|2021-10-06 21:15:00|18.11|16.39|18.15|16.42|18.16|16.43|18.07|16.35|0
1633555200000|2021-10-06 21:20:00|18.13|16.4|18.1|16.38|18.15|16.42|18.07|16.35|0
1633555500000|2021-10-06 21:25:00|18.12|16.39|18.12|16.39|18.12|16.4|18.07|16.35|0
1633555800000|2021-10-06 21:30:00|18.11|16.4|18.12|16.39|18.13|16.4|18.1|16.38|0
1633556100000|2021-10-06 21:35:00|18.11|16.33|18.04|16.32|18.11|16.34|17.97|16.26|0
1633556400000|2021-10-06 21:40:00|18.03|16.31|17.98|16.27|18.05|16.33|17.97|16.26|0
1633556700000|2021-10-06 21:45:00|17.97|16.26|17.88|16.18|17.98|16.27|17.86|16.16|0
1633557000000|2021-10-06 21:50:00|17.89|16.17|17.86|16.16|17.89|16.18|17.85|16.15|0
1633557300000|2021-10-06 21:55:00|17.83|16.13|17.77|16.07|17.86|16.16|17.74|16.05|0
1633557600000|2021-10-06 22:00:00|17.82|16.12|17.36|15.7|17.82|16.12|17.15|15.51|0
1633557900000|2021-10-06 22:05:00|17.3|15.65|17.4|15.74|17.51|15.84|17.3|15.65|0
1633558200000|2021-10-06 22:10:00|17.37|15.72|17.5|15.83|17.5|15.83|17.29|15.65|0
1633558500000|2021-10-06 22:15:00|17.45|15.78|16.45|14.88|17.45|15.78|16.4|14.83|0
1633558800000|2021-10-06 22:20:00|16.39|14.83|16.75|15.15|16.75|15.15|16.27|14.72|0
1633559100000|2021-10-06 22:25:00|16.74|15.1|16.58|15|16.74|15.15|16.43|14.87|0
1633559400000|2021-10-06 22:30:00|16.53|14.96|16.12|14.58|16.63|15.05|16.02|14.49|0
1633559700000|2021-10-06 22:35:00|16.14|14.61|15.96|14.44|16.14|14.61|15.91|14.39|0
1633560000000|2021-10-06 22:40:00|16.01|14.48|16.1|14.57|16.15|14.61|15.96|14.44|0
1633560300000|2021-10-06 22:45:00|16.05|14.52|16.09|14.56|16.2|14.65|16|14.47|0
1633560600000|2021-10-06 22:50:00|16.04|14.51|15.59|14.11|16.09|14.56|15.59|14.11|0
1633560900000|2021-10-06 22:55:00|15.64|14.1|15.63|14.14|15.83|14.32|15.58|14.1|0
1633561200000|2021-10-06 23:00:00|15.44|13.97|14.85|13.44|15.44|13.97|14.81|13.4|0
1633561500000|2021-10-06 23:05:00|14.88|13.46|14.85|13.43|14.95|13.52|14.52|13.14|0
1633561800000|2021-10-06 23:10:00|14.89|13.48|15.22|13.77|15.41|13.94|14.89|13.47|0
1633562100000|2021-10-06 23:15:00|15.2|13.75|15.6|14.11|15.65|14.16|15.2|13.75|0
1633562400000|2021-10-06 23:20:00|15.65|14.16|15.4|13.93|15.65|14.16|15.4|13.93|0
1633562700000|2021-10-06 23:25:00|15.39|13.91|15.48|14.01|15.59|14.1|15.35|13.88|0
1633563000000|2021-10-06 23:30:00|15.53|14.05|15.87|14.36|16.12|14.59|15.44|13.97|0
1633563300000|2021-10-06 23:35:00|15.82|14.31|16.11|14.58|16.11|14.58|15.67|14.18|0
1633563600000|2021-10-06 23:40:00|16.06|14.53|15.93|14.41|16.26|14.71|15.88|14.37|0
1633563900000|2021-10-06 23:45:00|15.95|14.43|15.7|14.2|16|14.48|15.36|13.9|0
1633564200000|2021-10-06 23:50:00|15.75|14.25|15.64|14.15|16.04|14.51|15.64|14.15|0
1633564500000|2021-10-06 23:55:00|15.59|14.1|15.53|14.05|15.93|14.41|15.53|14.05|0
1633564800000|2021-10-07 00:00:00|15.56|14.08|15.67|14.18|15.78|14.27|14.95|13.53|0
1633565100000|2021-10-07 00:05:00|15.62|14.13|15.81|14.31|16.02|14.49|15.33|13.87|0
1633565400000|2021-10-07 00:10:00|15.76|14.26|15.7|14.21|15.96|14.44|15.56|14.08|0
1633565700000|2021-10-07 00:15:00|15.75|14.25|15.53|14.05|15.9|14.39|15.41|13.94|0
1633566000000|2021-10-07 00:20:00|15.6|14.11|15.71|14.22|16.04|14.51|15.5|14.02|0
1633566300000|2021-10-07 00:25:00|15.69|14.19|15.29|13.83|15.71|14.21|15.19|13.75|0
1633566600000|2021-10-07 00:30:00|15.39|13.92|14.9|13.48|15.39|13.92|14.67|13.27|0
1633566900000|2021-10-07 00:35:00|14.88|13.46|14.47|13.09|14.88|13.46|14.15|12.81|0
1633567200000|2021-10-07 00:40:00|14.52|13.13|14.65|13.25|14.7|13.3|14.49|13.11|0
1633567500000|2021-10-07 00:45:00|14.6|13.21|14.41|13.04|14.6|13.21|14.28|12.92|0
1633567800000|2021-10-07 00:50:00|14.45|13.08|14.59|13.2|14.73|13.32|14.27|12.91|0
1633568100000|2021-10-07 00:55:00|14.54|13.15|14.86|13.44|14.91|13.49|14.54|13.15|0
1633568400000|2021-10-07 01:00:00|14.91|13.49|14.99|13.57|15.09|13.65|14.67|13.27|0
1633568700000|2021-10-07 01:05:00|15.04|13.61|15.2|13.75|15.23|13.78|14.85|13.43|0
1633569000000|2021-10-07 01:10:00|15.22|13.77|14.93|13.51|15.32|13.86|14.93|13.51|0
1633569300000|2021-10-07 01:15:00|14.88|13.47|14.73|13.33|14.97|13.55|14.64|13.25|0
1633569600000|2021-10-07 01:20:00|14.69|13.29|15.01|13.58|15.06|13.63|14.64|13.25|0
1633569900000|2021-10-07 01:25:00|15.06|13.62|14.67|13.27|15.2|13.75|14.67|13.27|0
1633570200000|2021-10-07 01:30:00|14.72|13.32|13.88|12.56|14.91|13.49|13.88|12.56|0
1633570500000|2021-10-07 01:35:00|13.84|12.52|13.57|12.27|13.84|12.52|13.44|12.16|0
1633570800000|2021-10-07 01:40:00|13.52|12.23|13.43|12.15|13.56|12.27|13.3|12.03|0
1633571100000|2021-10-07 01:45:00|13.45|12.17|13.64|12.34|13.68|12.38|13.38|12.11|0
1633571400000|2021-10-07 01:50:00|13.59|12.3|13.2|11.94|13.59|12.3|13.2|11.94|0
1633571700000|2021-10-07 01:55:00|13.15|11.9|13.54|12.25|13.54|12.25|13.02|11.78|0
1633572000000|2021-10-07 02:00:00|13.49|12.21|13.44|12.16|13.62|12.32|13.27|12.01|0
1633572300000|2021-10-07 02:05:00|13.46|12.18|13.26|12|13.53|12.24|13.26|12|0
1633572600000|2021-10-07 02:10:00|13.17|11.92|12.35|11.17|13.21|11.95|12.33|11.15|0
1633572900000|2021-10-07 02:15:00|12.37|11.19|12.86|11.64|12.86|11.64|12.29|11.12|0
1633573200000|2021-10-07 02:20:00|12.82|11.63|12.68|11.48|12.92|11.69|12.68|11.48|0
1633573500000|2021-10-07 02:25:00|12.73|11.51|12.74|11.53|12.85|11.63|12.64|11.43|0
1633573800000|2021-10-07 02:30:00|12.72|11.51|12.75|11.54|12.84|11.62|12.66|11.45|0
1633574100000|2021-10-07 02:35:00|12.73|11.52|12.7|11.49|12.79|11.57|12.66|11.46|0
1633574400000|2021-10-07 02:40:00|12.66|11.46|12.99|11.75|13.16|11.91|12.66|11.46|0
1633574700000|2021-10-07 02:45:00|12.95|11.72|12.98|11.75|12.99|11.75|12.86|11.64|0
1633575000000|2021-10-07 02:50:00|12.94|11.71|13.06|11.82|13.15|11.9|12.94|11.71|0
1633575300000|2021-10-07 02:55:00|13.02|11.78|12.84|11.62|13.02|11.78|12.8|11.58|0
1633575600000|2021-10-07 03:00:00|12.88|11.66|12.96|11.73|13.01|11.77|12.8|11.58|0
1633575900000|2021-10-07 03:05:00|13|11.77|13.17|11.91|13.21|11.95|12.92|11.69|0
1633576200000|2021-10-07 03:10:00|13.12|11.87|13.46|12.18|13.46|12.18|13.12|11.87|0
1633576500000|2021-10-07 03:15:00|13.51|12.22|13.5|12.21|13.51|12.22|13.33|12.06|0
1633576800000|2021-10-07 03:20:00|13.54|12.25|13.32|12.05|13.59|12.29|13.32|12.05|0
1633577100000|2021-10-07 03:25:00|13.3|12.03|13.35|12.08|13.44|12.16|13.27|12|0
1633577400000|2021-10-07 03:30:00|13.31|12.04|13.43|12.15|13.44|12.16|13.26|12|0
1633577700000|2021-10-07 03:35:00|13.46|12.17|13.25|11.99|13.61|12.31|13.21|11.95|0
1633578000000|2021-10-07 03:40:00|13.21|11.95|13.29|12.02|13.34|12.07|13.2|11.95|0
1633578300000|2021-10-07 03:45:00|13.24|11.98|13.22|11.96|13.37|12.1|13.19|11.94|0
1633578600000|2021-10-07 03:50:00|13.24|11.98|13.23|11.97|13.36|12.09|13.19|11.93|0
1633578900000|2021-10-07 03:55:00|13.21|11.95|13.18|11.92|13.31|12.04|13.14|11.89|0
1633579200000|2021-10-07 04:00:00|13.22|11.96|13.08|11.84|13.26|12|13.08|11.84|0
1633579500000|2021-10-07 04:05:00|13.13|11.88|13.06|11.81|13.17|11.92|13.03|11.79|0
1633579800000|2021-10-07 04:10:00|13.03|11.79|13.2|11.94|13.25|11.98|13.03|11.79|0
1633580100000|2021-10-07 04:15:00|13.15|11.9|12.98|11.74|13.17|11.92|12.98|11.74|0
1633580400000|2021-10-07 04:20:00|12.93|11.7|13.14|11.89|13.19|11.93|12.93|11.7|0
1633580700000|2021-10-07 04:25:00|13.18|11.93|13.22|11.96|13.23|11.97|13.05|11.81|0
1633581000000|2021-10-07 04:30:00|13.26|12|13.17|11.91|13.26|12|13|11.76|0
1633581300000|2021-10-07 04:35:00|13.21|11.95|13.07|11.83|13.34|12.07|13.07|11.83|0
1633581600000|2021-10-07 04:40:00|13.12|11.87|13.46|12.18|13.5|12.22|13.07|11.83|0
1633581900000|2021-10-07 04:45:00|13.41|12.17|13.8|12.49|14.03|12.69|13.39|12.12|0
1633582200000|2021-10-07 04:50:00|13.76|12.45|13.77|12.46|13.85|12.53|13.67|12.37|0
1633582500000|2021-10-07 04:55:00|13.8|12.48|13.35|12.08|13.8|12.48|13.35|12.08|0
1633582800000|2021-10-07 05:00:00|13.79|12.48|12.82|11.6|13.79|12.48|12.82|11.6|0
1633583100000|2021-10-07 05:05:00|12.8|11.58|12.86|11.63|12.9|11.67|12.4|11.22|0
1633583400000|2021-10-07 05:10:00|12.9|11.67|13.07|11.82|13.51|12.23|12.81|11.59|0
1633583700000|2021-10-07 05:15:00|13.04|11.8|13.01|11.77|13.06|11.82|12.84|11.62|0
1633584000000|2021-10-07 05:20:00|12.97|11.74|12.99|11.75|13.1|11.85|12.88|11.65|0
1633584300000|2021-10-07 05:25:00|13.01|11.77|12.61|11.41|13.14|11.89|12.61|11.41|0
1633584600000|2021-10-07 05:30:00|12.57|11.37|12.86|11.64|12.95|11.72|12.53|11.33|0
1633584900000|2021-10-07 05:35:00|12.9|11.68|12.85|11.63|12.9|11.68|12.6|11.4|0
1633585200000|2021-10-07 05:40:00|12.9|11.67|13.13|11.88|13.42|12.14|12.9|11.67|0
1633585500000|2021-10-07 05:45:00|13.11|11.86|12.97|11.73|13.24|11.98|12.93|11.7|0
1633585800000|2021-10-07 05:50:00|13.01|11.77|13.45|12.17|13.49|12.21|12.97|11.73|0
1633586100000|2021-10-07 05:55:00|13.49|12.21|12.87|11.64|13.49|12.21|12.83|11.6|0
1633586400000|2021-10-07 06:00:00|12.91|11.68|12.1|10.95|12.95|11.72|12.06|10.91|0
1633586700000|2021-10-07 06:05:00|12.06|10.91|11.69|10.58|12.18|11.02|11.38|10.29|0
1633587000000|2021-10-07 06:10:00|11.65|10.54|11.82|10.7|11.84|10.72|11.45|10.36|0
1633587300000|2021-10-07 06:15:00|11.8|10.68|11.48|10.38|11.88|10.75|11.48|10.38|0
1633587600000|2021-10-07 06:20:00|11.44|10.35|11.39|10.31|11.48|10.38|11.01|9.96|0
1633587900000|2021-10-07 06:25:00|11.35|10.27|11.27|10.19|11.47|10.37|11.27|10.19|0
1633588200000|2021-10-07 06:30:00|11.23|10.16|11.11|10.05|11.34|10.26|10.96|9.91|0
1633588500000|2021-10-07 06:35:00|11.14|10.08|11.23|10.16|11.33|10.25|10.99|9.94|0
1633588800000|2021-10-07 06:40:00|11.25|10.18|11.8|10.68|11.8|10.68|11.21|10.15|0
1633589100000|2021-10-07 06:45:00|11.84|10.71|12.24|11.08|12.24|11.08|11.6|10.49|0
1633589400000|2021-10-07 06:50:00|12.2|11.04|12.09|10.94|12.45|11.26|11.97|10.83|0
1633589700000|2021-10-07 06:55:00|12.05|10.9|11.7|10.58|12.26|11.09|11.7|10.58|0
1633590000000|2021-10-07 07:00:00|11.74|10.62|13.01|11.77|13.27|12|11.74|10.62|0
1633590300000|2021-10-07 07:05:00|12.92|11.69|13.13|11.88|13.22|11.96|12.82|11.6|0
1633590600000|2021-10-07 07:10:00|13.08|11.84|13.25|11.99|13.34|12.07|12.66|11.46|0
1633590900000|2021-10-07 07:15:00|13.2|11.95|14.08|12.74|14.08|12.74|12.95|11.72|0
1633591200000|2021-10-07 07:20:00|13.94|12.62|13.47|12.19|13.94|12.62|13.28|12.01|0
1633591500000|2021-10-07 07:25:00|13.49|12.21|13.22|11.97|13.71|12.4|13.22|11.97|0
1633591800000|2021-10-07 07:30:00|13.25|11.99|13.57|12.27|13.57|12.27|12.88|11.65|0
1633592100000|2021-10-07 07:35:00|13.56|12.23|13.17|11.91|13.56|12.23|13.08|11.84|0
1633592400000|2021-10-07 07:40:00|13.25|11.99|13.24|11.98|13.47|12.19|13.1|11.85|0
1633592700000|2021-10-07 07:45:00|13.2|11.94|13.06|11.82|13.41|12.14|13.06|11.82|0
1633593000000|2021-10-07 07:50:00|13.09|11.84|12.97|11.74|13.11|11.86|12.68|11.47|0
1633593300000|2021-10-07 07:55:00|12.93|11.7|12.63|11.43|13.01|11.77|12.55|11.35|0
1633593600000|2021-10-07 08:00:00|12.75|11.54|13.13|11.88|13.17|11.92|12.67|11.46|0
1633593900000|2021-10-07 08:05:00|13.08|11.84|12.86|11.64|13.13|11.88|12.57|11.38|0
1633594200000|2021-10-07 08:10:00|12.95|11.72|13.24|11.98|13.25|11.99|12.91|11.68|0
1633594500000|2021-10-07 08:15:00|13.28|12.02|13.45|12.17|13.63|12.33|13.15|11.9|0
1633594800000|2021-10-07 08:20:00|13.41|12.13|13.62|12.32|13.78|12.47|13.36|12.09|0
1633595100000|2021-10-07 08:25:00|13.57|12.28|13.22|11.96|13.66|12.36|13.13|11.88|0
1633595400000|2021-10-07 08:30:00|13.26|12|12.83|11.6|13.26|12|12.66|11.45|0
1633595700000|2021-10-07 08:35:00|12.78|11.57|12.61|11.41|12.78|11.57|12.36|11.19|0
1633596000000|2021-10-07 08:40:00|12.57|11.37|12.56|11.36|12.6|11.4|12.36|11.18|0
1633596300000|2021-10-07 08:45:00|12.6|11.4|12.22|11.06|12.64|11.44|12.06|10.92|0
1633596600000|2021-10-07 08:50:00|12.25|11.08|12.22|11.05|12.26|11.1|11.98|10.84|0
1633596900000|2021-10-07 08:55:00|12.18|11.02|12.5|11.31|12.66|11.46|12.1|10.94|0
1633597200000|2021-10-07 09:00:00|12.54|11.34|12.65|11.45|12.78|11.57|12.45|11.27|0
1633597500000|2021-10-07 09:05:00|12.61|11.41|12.56|11.37|12.69|11.49|12.48|11.29|0
1633597800000|2021-10-07 09:10:00|12.6|11.4|12.76|11.55|12.76|11.55|12.48|11.29|0
1633598100000|2021-10-07 09:15:00|12.72|11.51|12.8|11.58|12.84|11.62|12.63|11.43|0
1633598400000|2021-10-07 09:20:00|12.76|11.54|12.83|11.61|12.96|11.73|12.63|11.43|0
1633598700000|2021-10-07 09:25:00|12.87|11.65|12.91|11.68|13|11.76|12.78|11.57|0
1633599000000|2021-10-07 09:30:00|12.95|11.72|12.61|11.41|12.95|11.72|12.61|11.41|0
1633599300000|2021-10-07 09:35:00|12.65|11.44|12.73|11.51|12.75|11.53|12.4|11.22|0
1633599600000|2021-10-07 09:40:00|12.77|11.55|12.93|11.7|12.97|11.74|12.7|11.49|0
1633599900000|2021-10-07 09:45:00|12.91|11.68|12.54|11.35|12.93|11.7|12.54|11.35|0
1633600200000|2021-10-07 09:50:00|12.58|11.39|12.33|11.16|12.7|11.49|12.33|11.16|0
1633600500000|2021-10-07 09:55:00|12.37|11.19|12.2|11.04|12.37|11.19|12.2|11.04|0
1633600800000|2021-10-07 10:00:00|12|10.86|11.79|10.67|12|10.86|11.6|10.49|0
1633601100000|2021-10-07 10:05:00|11.83|10.7|11.75|10.63|11.83|10.7|11.71|10.59|0
1633601400000|2021-10-07 10:10:00|11.71|10.59|11.82|10.69|11.9|10.76|11.62|10.52|0
1633601700000|2021-10-07 10:15:00|11.8|10.67|11.93|10.79|11.97|10.83|11.8|10.67|0
1633602000000|2021-10-07 10:20:00|11.95|10.81|12.16|11|12.21|11.04|11.83|10.7|0
1633602300000|2021-10-07 10:25:00|12.12|10.97|12.28|11.11|12.28|11.11|12.04|10.89|0
1633602600000|2021-10-07 10:30:00|12.32|11.14|12.19|11.03|12.32|11.14|12.15|10.99|0
1633602900000|2021-10-07 10:35:00|12.15|10.99|11.94|10.8|12.15|10.99|11.9|10.77|0
1633603200000|2021-10-07 10:40:00|11.9|10.77|11.85|10.72|11.98|10.84|11.81|10.69|0
1633603500000|2021-10-07 10:45:00|11.81|10.69|11.65|10.54|11.89|10.76|11.65|10.54|0
1633603800000|2021-10-07 10:50:00|11.61|10.5|11.41|10.32|11.69|10.57|11.41|10.32|0
1633604100000|2021-10-07 10:55:00|11.37|10.29|10.87|9.84|11.41|10.32|10.83|9.8|0
1633604400000|2021-10-07 11:00:00|10.91|9.87|10.83|9.8|10.95|9.9|10.29|9.31|0
1633604700000|2021-10-07 11:05:00|10.79|9.76|10.53|9.53|10.79|9.76|10.46|9.46|0
1633605000000|2021-10-07 11:10:00|10.49|9.49|10.34|9.36|10.53|9.52|10.22|9.25|0
1633605300000|2021-10-07 11:15:00|10.38|9.39|10.05|9.1|10.38|9.39|9.95|9|0
1633605600000|2021-10-07 11:20:00|10.02|9.07|9.93|8.98|10.12|9.16|9.91|8.97|0
1633605900000|2021-10-07 11:25:00|9.94|9|10.06|9.1|10.96|9.91|9.84|8.9|0
1633606200000|2021-10-07 11:30:00|10.09|9.13|10.25|9.27|10.41|9.42|10.06|9.1|0
1633606500000|2021-10-07 11:35:00|10.26|9.29|10.01|9.06|10.26|9.29|9.84|8.9|0
1633606800000|2021-10-07 11:40:00|9.98|9.03|10.11|9.15|10.18|9.21|9.98|9.03|0
1633607100000|2021-10-07 11:45:00|10.07|9.11|10.03|9.08|10.11|9.14|9.9|8.96|0
1633607400000|2021-10-07 11:50:00|10|9.05|10.2|9.23|10.2|9.23|9.96|9.01|0
1633607700000|2021-10-07 11:55:00|10.16|9.2|10.23|9.25|10.37|9.38|10.16|9.2|0
1633608000000|2021-10-07 12:00:00|10.19|9.22|10.08|9.12|10.3|9.32|10.05|9.09|0
1633608300000|2021-10-07 12:05:00|10.05|9.09|10.25|9.27|10.25|9.27|10.01|9.06|0
1633608600000|2021-10-07 12:10:00|10.28|9.31|10.35|9.36|10.46|9.46|10.25|9.27|0
1633608900000|2021-10-07 12:15:00|10.38|9.39|10.38|9.39|10.42|9.43|10.27|9.29|0
1633609200000|2021-10-07 12:20:00|10.41|9.42|10.3|9.32|10.41|9.42|10.26|9.29|0
1633609500000|2021-10-07 12:25:00|10.26|9.29|10.26|9.28|10.26|9.29|10.08|9.12|0
1633609800000|2021-10-07 12:30:00|10.22|9.25|10.39|9.4|10.54|9.53|10.22|9.25|0
1633610100000|2021-10-07 12:35:00|10.43|9.43|10.14|9.17|10.43|9.43|10.07|9.11|0
1633610400000|2021-10-07 12:40:00|10.1|9.14|9.79|8.85|10.14|9.17|9.59|8.67|0
1633610700000|2021-10-07 12:45:00|9.82|8.88|9.95|9|9.95|9|9.65|8.73|0
1633611000000|2021-10-07 12:50:00|9.92|8.97|9.91|8.97|9.95|9|9.78|8.85|0
1633611300000|2021-10-07 12:55:00|9.94|9|10.14|9.18|10.18|9.21|9.91|8.96|0
1633611600000|2021-10-07 13:00:00|10.11|9.15|10.39|9.4|10.42|9.43|10.07|9.11|0
1633611900000|2021-10-07 13:05:00|10.42|9.43|10.56|9.55|10.67|9.66|10.35|9.36|0
1633612200000|2021-10-07 13:10:00|10.59|9.59|10.48|9.48|10.88|9.85|10.41|9.42|0
1633612500000|2021-10-07 13:15:00|10.44|9.45|10.54|9.54|10.62|9.61|10.15|9.19|0
1633612800000|2021-10-07 13:20:00|10.58|9.57|10.65|9.63|10.69|9.67|10.43|9.44|0
1633613100000|2021-10-07 13:25:00|10.68|9.67|10.64|9.63|10.98|9.94|10.49|9.49|0
1633613400000|2021-10-07 13:30:00|10.6|9.59|8.79|7.95|10.75|9.73|8.7|7.87|0
1633613700000|2021-10-07 13:35:00|8.7|7.87|8.42|7.62|9.09|8.22|8.11|7.31|0
1633614000000|2021-10-07 13:40:00|8.28|7.48|8.85|8.01|8.98|8.13|8.08|7.28|0
1633614300000|2021-10-07 13:45:00|8.6|7.78|8.91|8.06|9.21|8.33|8.42|7.61|0
1633614600000|2021-10-07 13:50:00|8.82|7.98|8.23|7.43|8.82|7.98|7.81|7.01|0
1633614900000|2021-10-07 13:55:00|8.17|7.37|7.46|6.66|8.29|7.49|7.46|6.66|0
1633615200000|2021-10-07 14:00:00|7.43|6.63|7.28|6.48|7.59|6.79|6.9|6.1|0
1633615500000|2021-10-07 14:05:00|7.23|6.43|7.41|6.61|7.7|6.9|7.18|6.38|0
1633615800000|2021-10-07 14:10:00|7.43|6.63|7.26|6.46|7.45|6.65|7.07|6.27|0
1633616100000|2021-10-07 14:15:00|7.21|6.41|7.16|6.36|7.36|6.56|6.96|6.16|0
1633616400000|2021-10-07 14:20:00|7.13|6.33|7.4|6.6|7.4|6.6|6.86|6.06|0
1633616700000|2021-10-07 14:25:00|7.37|6.57|7.29|6.49|7.5|6.7|7.17|6.37|0
1633617000000|2021-10-07 14:30:00|7.24|6.44|7.11|6.31|7.42|6.62|7.04|6.24|0
1633617300000|2021-10-07 14:35:00|7.14|6.34|7.75|6.95|7.77|6.97|7.04|6.24|0
1633617600000|2021-10-07 14:40:00|7.72|6.92|7.56|6.76|7.72|6.92|7.36|6.56|0
1633617900000|2021-10-07 14:45:00|7.53|6.73|7.29|6.49|7.61|6.81|7.29|6.49|0
1633618200000|2021-10-07 14:50:00|7.32|6.52|6.99|6.19|7.35|6.55|6.91|6.11|0
1633618500000|2021-10-07 14:55:00|6.96|6.16|7.03|6.23|7.08|6.28|6.91|6.11|0
1633618800000|2021-10-07 15:00:00|6.98|6.18|7.05|6.25|7.23|6.43|6.96|6.16|0
1633619100000|2021-10-07 15:05:00|7|6.2|7.07|6.27|7.07|6.27|6.82|6.02|0
1633619400000|2021-10-07 15:10:00|7.04|6.24|7.16|6.36|7.26|6.46|6.99|6.19|0
1633619700000|2021-10-07 15:15:00|7.13|6.33|7.55|6.75|7.71|6.91|6.82|6.02|0
1633620000000|2021-10-07 15:20:00|7.52|6.72|7.36|6.56|7.55|6.75|7.26|6.46|0
1633620300000|2021-10-07 15:25:00|7.39|6.59|7.33|6.53|7.52|6.72|7.18|6.38|0
1633620600000|2021-10-07 15:30:00|7.3|6.5|7.18|6.38|7.38|6.58|7.02|6.22|0
1633620900000|2021-10-07 15:35:00|7.2|6.4|7.07|6.27|7.2|6.4|7.03|6.23|0
1633621200000|2021-10-07 15:40:00|7.1|6.3|6.92|6.12|7.12|6.32|6.87|6.07|0
1633621500000|2021-10-07 15:45:00|6.89|6.09|7.54|6.74|7.54|6.74|6.87|6.07|0
1633621800000|2021-10-07 15:50:00|7.51|6.71|7.56|6.76|7.75|6.95|7.49|6.69|0
1633622100000|2021-10-07 15:55:00|7.53|6.73|7.35|6.55|7.53|6.73|7.33|6.53|0
1633622400000|2021-10-07 16:00:00|7.37|6.57|7.39|6.59|7.42|6.62|7.2|6.4|0
1633622700000|2021-10-07 16:05:00|7.37|6.57|7.54|6.74|7.67|6.87|7.34|6.54|0
1633623000000|2021-10-07 16:10:00|7.57|6.77|7.77|6.97|7.91|7.11|7.57|6.77|0
1633623300000|2021-10-07 16:15:00|7.75|6.95|7.66|6.86|7.96|7.16|7.64|6.84|0
1633623600000|2021-10-07 16:20:00|7.64|6.84|7.55|6.75|7.77|6.97|7.5|6.7|0
1633623900000|2021-10-07 16:25:00|7.58|6.78|7.7|6.9|7.73|6.93|7.53|6.73|0
1633624200000|2021-10-07 16:30:00|7.68|6.88|7.54|6.74|7.68|6.88|7.49|6.69|0
1633624500000|2021-10-07 16:35:00|7.57|6.77|7.41|6.61|7.59|6.79|7.41|6.61|0
1633624800000|2021-10-07 16:40:00|7.43|6.63|7.69|6.89|7.79|6.99|7.43|6.63|0
1633625100000|2021-10-07 16:45:00|7.66|6.86|7.87|7.07|7.98|7.18|7.63|6.83|0
1633625400000|2021-10-07 16:50:00|7.89|7.09|7.75|6.95|8|7.2|7.73|6.93|0
1633625700000|2021-10-07 16:55:00|7.73|6.93|7.51|6.71|7.75|6.95|7.49|6.69|0
1633626000000|2021-10-07 17:00:00|7.54|6.74|7.66|6.86|7.77|6.97|7.54|6.74|0
1633626300000|2021-10-07 17:05:00|7.69|6.89|7.76|6.96|7.93|7.13|7.64|6.84|0
1633626600000|2021-10-07 17:10:00|7.79|6.99|7.73|6.93|7.84|7.04|7.71|6.91|0
1633626900000|2021-10-07 17:15:00|7.76|6.96|7.67|6.87|7.76|6.96|7.62|6.82|0
1633627200000|2021-10-07 17:20:00|7.65|6.85|7.61|6.81|7.83|7.03|7.61|6.81|0
1633627500000|2021-10-07 17:25:00|7.64|6.84|7.43|6.63|7.72|6.92|7.43|6.63|0
1633627800000|2021-10-07 17:30:00|7.45|6.65|7.6|6.8|7.71|6.91|7.43|6.63|0
1633628100000|2021-10-07 17:35:00|7.65|6.85|7.73|6.93|7.78|6.98|7.5|6.7|0
1633628400000|2021-10-07 17:40:00|7.75|6.95|7.67|6.87|7.75|6.95|7.64|6.84|0
1633628700000|2021-10-07 17:45:00|7.64|6.84|7.93|7.13|7.93|7.13|7.64|6.84|0
1633629000000|2021-10-07 17:50:00|7.96|7.16|7.92|7.12|8.15|7.35|7.9|7.1|0
1633629300000|2021-10-07 17:55:00|7.9|7.1|7.84|7.04|8|7.2|7.76|6.96|0
1633629600000|2021-10-07 18:00:00|7.87|7.07|8.09|7.29|8.29|7.49|7.79|6.99|0
1633629900000|2021-10-07 18:05:00|8.14|7.34|8|7.2|8.14|7.34|7.86|7.06|0
1633630200000|2021-10-07 18:10:00|8.03|7.23|7.91|7.11|8.16|7.36|7.86|7.06|0
1633630500000|2021-10-07 18:15:00|7.88|7.08|7.93|7.13|7.99|7.19|7.82|7.02|0
1633630800000|2021-10-07 18:20:00|7.99|7.19|8.15|7.35|8.18|7.38|7.85|7.05|0
1633631100000|2021-10-07 18:25:00|8.18|7.38|8.26|7.46|8.38|7.58|8.14|7.34|0
1633631400000|2021-10-07 18:30:00|8.2|7.4|8.28|7.48|8.46|7.65|8.11|7.31|0
1633631700000|2021-10-07 18:35:00|8.34|7.54|8.48|7.67|8.57|7.76|8.22|7.42|0
1633632000000|2021-10-07 18:40:00|8.51|7.7|8.88|8.03|8.94|8.09|8.48|7.67|0
1633632300000|2021-10-07 18:45:00|8.91|8.06|9.07|8.21|9.12|8.25|8.38|7.58|0
1633632600000|2021-10-07 18:50:00|9.09|8.22|9.34|8.45|9.64|8.73|9.09|8.22|0
1633632900000|2021-10-07 18:55:00|9.37|8.48|9.47|8.57|9.5|8.6|9.08|8.21|0
1633633200000|2021-10-07 19:00:00|9.57|8.66|9.36|8.47|9.81|8.87|9.27|8.38|0
1633633500000|2021-10-07 19:05:00|9.3|8.41|8.84|8|9.3|8.41|8.84|8|0
1633633800000|2021-10-07 19:10:00|8.87|8.02|8.55|7.74|9.12|8.25|8.52|7.71|0
1633634100000|2021-10-07 19:15:00|8.61|7.79|8.45|7.65|8.74|7.9|8.34|7.54|0
1633634400000|2021-10-07 19:20:00|8.48|7.67|8.69|7.86|8.69|7.86|8.36|7.56|0
1633634700000|2021-10-07 19:25:00|8.66|7.84|8.81|7.97|9.1|8.23|8.66|7.83|0
1633635000000|2021-10-07 19:30:00|8.87|8.03|8.9|8.05|9.07|8.2|8.71|7.88|0
1633635300000|2021-10-07 19:35:00|8.87|8.02|9.38|8.49|9.38|8.49|8.87|8.02|0
1633635600000|2021-10-07 19:40:00|9.28|8.4|9.95|9|9.95|9|9.08|8.22|0
1633635900000|2021-10-07 19:45:00|10.02|9.07|9.03|8.17|10.16|9.19|9.03|8.17|0
1633636200000|2021-10-07 19:50:00|9.27|8.39|9.4|8.51|10.06|9.11|9.14|8.27|0
1633636500000|2021-10-07 19:55:00|9.5|8.6|9.84|8.9|10.31|9.33|9.5|8.6|0
1633636800000|2021-10-07 20:00:00|9.74|8.81|9.39|8.49|9.8|8.87|9.29|8.41|0
1633637100000|2021-10-07 20:05:00|9.42|8.52|9.69|8.77|9.73|8.8|9.35|8.46|0
1633637400000|2021-10-07 20:10:00|9.65|8.76|9.61|8.7|9.69|8.76|9.41|8.51|0
1633637700000|2021-10-07 20:15:00|9.74|8.74|9.49|8.49|9.75|8.75|9.45|8.45|0
1633638000000|2021-10-07 20:20:00|9.48|8.48|9.54|8.54|9.55|8.55|9.42|8.42|0
1633638300000|2021-10-07 20:25:00|9.51|8.51|9.47|8.47|9.54|8.54|9.35|8.35|0
1633638600000|2021-10-07 20:30:00|9.44|8.44|9.34|8.34|9.5|8.5|9.34|8.34|0
1633638900000|2021-10-07 20:35:00|9.37|8.37|9.3|8.3|9.4|8.4|9.3|8.3|0
1633639200000|2021-10-07 20:40:00|9.33|8.33|9.33|8.33|9.33|8.33|9.17|8.17|0
1633639500000|2021-10-07 20:45:00|9.36|8.36|9.91|8.91|9.91|8.91|9.36|8.36|0
1633639800000|2021-10-07 20:50:00|9.94|8.94|9.68|8.68|9.94|8.94|9.64|8.64|0
1633640100000|2021-10-07 20:55:00|9.73|8.73|9.73|8.73|9.77|8.77|9.68|8.68|0
1633640400000|2021-10-07 21:00:00|9.72|8.72|9.64|8.64|9.72|8.72|9.64|8.64|0
1633640700000|2021-10-07 21:05:00|9.63|8.63|9.58|8.58|9.63|8.63|9.56|8.56|0
1633641000000|2021-10-07 21:10:00|9.57|8.57|9.59|8.59|9.59|8.59|9.56|8.56|0
1633641300000|2021-10-07 21:15:00|9.58|8.58|9.64|8.64|9.64|8.64|9.57|8.57|0
1633641600000|2021-10-07 21:20:00|9.63|8.63|9.57|8.57|9.63|8.63|9.54|8.54|0
1633641900000|2021-10-07 21:25:00|9.6|8.6|9.59|8.59|9.6|8.6|9.59|8.59|0
1633642200000|2021-10-07 21:30:00|9.6|8.6|9.57|8.57|9.6|8.6|9.57|8.57|0
1633642500000|2021-10-07 21:35:00|9.56|8.56|9.54|8.54|9.56|8.56|9.54|8.54|0
1633643100000|2021-10-07 21:45:00|9.55|8.55|9.55|8.55|9.56|8.56|9.54|8.54|0
1633643400000|2021-10-07 21:50:00|9.59|8.59|9.57|8.57|9.62|8.62|9.56|8.56|0
1633643700000|2021-10-07 21:55:00|9.56|8.56|9.54|8.54|9.58|8.58|9.54|8.54|0
1633644000000|2021-10-07 22:00:00|9.56|8.56|9.25|8.25|9.7|8.7|9.22|8.22|0
1633644300000|2021-10-07 22:05:00|9.24|8.24|9.18|8.18|9.35|8.35|9.13|8.13|0
1633644600000|2021-10-07 22:10:00|9.15|8.15|9.3|8.3|9.35|8.35|9.12|8.12|0
1633644900000|2021-10-07 22:15:00|9.29|8.29|9.33|8.33|9.53|8.53|9.27|8.27|0
1633645200000|2021-10-07 22:20:00|9.27|8.27|9.32|8.32|9.44|8.44|9.23|8.23|0
1633645500000|2021-10-07 22:25:00|9.31|8.31|9.28|8.28|9.38|8.38|9.22|8.22|0
1633645800000|2021-10-07 22:30:00|9.38|8.38|9.41|8.41|9.44|8.44|9.25|8.25|0
1633646100000|2021-10-07 22:35:00|9.42|8.42|9.22|8.22|9.44|8.44|9.21|8.21|0
1633646400000|2021-10-07 22:40:00|9.24|8.24|9.28|8.28|9.3|8.3|9.17|8.17|0
1633646700000|2021-10-07 22:45:00|9.3|8.3|9.07|8.07|9.33|8.33|9.07|8.07|0
1633647000000|2021-10-07 22:50:00|9.05|8.05|9.11|8.11|9.13|8.13|8.91|7.91|0
1633647300000|2021-10-07 22:55:00|9.09|8.09|8.84|7.84|9.09|8.09|8.84|7.84|0
1633647600000|2021-10-07 23:00:00|8.87|7.87|8.71|7.71|8.87|7.87|8.62|7.62|0
1633647900000|2021-10-07 23:05:00|8.68|7.68|8.74|7.74|8.77|7.77|8.59|7.59|0
1633648200000|2021-10-07 23:10:00|8.71|7.71|8.79|7.79|8.88|7.88|8.68|7.68|0
1633648500000|2021-10-07 23:15:00|8.85|7.85|8.94|7.94|9|8|8.82|7.82|0
1633648800000|2021-10-07 23:20:00|8.97|7.97|8.95|7.95|9.03|8.03|8.9|7.9|0
1633649100000|2021-10-07 23:25:00|8.96|7.96|8.77|7.77|8.96|7.96|8.74|7.74|0
1633649400000|2021-10-07 23:30:00|8.74|7.74|8.86|7.86|8.98|7.98|8.74|7.74|0
1633649700000|2021-10-07 23:35:00|8.89|7.89|8.88|7.88|8.89|7.89|8.76|7.76|0
1633650000000|2021-10-07 23:40:00|8.85|7.85|8.88|7.88|8.92|7.92|8.82|7.82|0
1633650300000|2021-10-07 23:45:00|8.85|7.85|8.54|7.54|8.95|7.95|8.54|7.54|0
1633650600000|2021-10-07 23:50:00|8.57|7.57|8.3|7.3|8.57|7.57|8.27|7.27|0
1633650900000|2021-10-07 23:55:00|8.27|7.27|8.26|7.26|8.32|7.32|8.18|7.18|0
1633651200000|2021-10-08 00:00:00|8.29|7.29|8.61|7.61|8.67|7.67|8.29|7.29|0
1633651500000|2021-10-08 00:05:00|8.64|7.64|9.09|8.09|9.12|8.12|8.52|7.52|0
1633651800000|2021-10-08 00:10:00|9.06|8.06|9.4|8.4|9.47|8.47|9.03|8.03|0
1633652100000|2021-10-08 00:15:00|9.42|8.42|9.63|8.63|9.79|8.79|9.21|8.21|0
1633652400000|2021-10-08 00:20:00|9.66|8.66|9.45|8.45|9.86|8.86|9.45|8.45|0
1633652700000|2021-10-08 00:25:00|9.42|8.42|9.22|8.22|9.54|8.54|8.94|7.94|0
1633653000000|2021-10-08 00:30:00|9.26|8.26|9.34|8.34|9.41|8.41|9|8|0
1633653300000|2021-10-08 00:35:00|9.31|8.31|9.04|8.04|9.62|8.62|8.93|7.93|0
1633653600000|2021-10-08 00:40:00|8.96|7.96|8.74|7.74|8.96|7.96|8.5|7.5|0
1633653900000|2021-10-08 00:45:00|8.77|7.77|8.61|7.61|8.8|7.8|8.55|7.55|0
1633654200000|2021-10-08 00:50:00|8.58|7.58|8.55|7.55|8.67|7.67|8.46|7.46|0
1633654500000|2021-10-08 00:55:00|8.58|7.58|8.42|7.42|8.59|7.59|8.37|7.37|0
1633654800000|2021-10-08 01:00:00|8.45|7.45|8.5|7.5|8.51|7.51|8.33|7.33|0
1633655100000|2021-10-08 01:05:00|8.47|7.47|8.5|7.5|8.62|7.62|8.38|7.38|0
1633655400000|2021-10-08 01:10:00|8.48|7.48|8.43|7.43|8.58|7.58|8.32|7.32|0
1633655700000|2021-10-08 01:15:00|8.4|7.4|8.41|7.41|8.61|7.61|8.14|7.14|0
1633656000000|2021-10-08 01:20:00|8.43|7.43|8.52|7.52|8.59|7.59|8.32|7.32|0
1633656300000|2021-10-08 01:25:00|8.54|7.54|8.44|7.44|8.58|7.58|8.42|7.42|0
1633656600000|2021-10-08 01:30:00|8.41|7.41|8.35|7.35|8.56|7.56|8.18|7.18|0
1633656900000|2021-10-08 01:35:00|8.38|7.38|8.17|7.17|8.52|7.52|8.17|7.17|0
1633657200000|2021-10-08 01:40:00|8.2|7.2|8.11|7.11|8.31|7.31|8.08|7.08|0
1633657500000|2021-10-08 01:45:00|8.14|7.14|8.16|7.16|8.16|7.16|7.83|6.83|0
1633657800000|2021-10-08 01:50:00|8.13|7.13|8.24|7.24|8.33|7.33|8.07|7.07|0
1633658100000|2021-10-08 01:55:00|8.21|7.21|8.32|7.32|8.41|7.41|8.21|7.21|0
1633658400000|2021-10-08 02:00:00|8.3|7.3|8.3|7.3|8.35|7.35|8.11|7.11|0
1633658700000|2021-10-08 02:05:00|8.28|7.28|8.13|7.13|8.34|7.34|8.13|7.13|0
1633659000000|2021-10-08 02:10:00|8.1|7.1|8.1|7.1|8.22|7.22|8.05|7.05|0
1633659300000|2021-10-08 02:15:00|8.13|7.13|8.27|7.27|8.27|7.27|8.04|7.04|0
1633659600000|2021-10-08 02:20:00|8.29|7.29|8.43|7.43|8.46|7.46|8.23|7.23|0
1633659900000|2021-10-08 02:25:00|8.4|7.4|8.14|7.14|8.49|7.49|8.14|7.14|0
1633660200000|2021-10-08 02:30:00|8.11|7.11|8.1|7.1|8.19|7.19|8.02|7.02|0
1633660500000|2021-10-08 02:35:00|8.07|7.07|8.21|7.21|8.21|7.21|8.02|7.02|0
1633660800000|2021-10-08 02:40:00|8.2|7.2|8.29|7.29|8.33|7.33|8.12|7.12|0
1633661100000|2021-10-08 02:45:00|8.26|7.26|8.32|7.32|8.35|7.35|8.2|7.2|0
1633661400000|2021-10-08 02:50:00|8.29|7.29|8.25|7.25|8.32|7.32|8.21|7.21|0
1633661700000|2021-10-08 02:55:00|8.22|7.22|8.19|7.19|8.31|7.31|8.13|7.13|0
1633662000000|2021-10-08 03:00:00|8.16|7.16|8.3|7.3|8.33|7.33|8.16|7.16|0
1633662300000|2021-10-08 03:05:00|8.27|7.27|8.23|7.23|8.27|7.27|8.18|7.18|0
1633662600000|2021-10-08 03:10:00|8.26|7.26|8.23|7.23|8.33|7.33|8.2|7.2|0
1633662900000|2021-10-08 03:15:00|8.2|7.2|8.57|7.57|8.64|7.64|8.14|7.14|0
1633663200000|2021-10-08 03:20:00|8.54|7.54|8.87|7.87|8.97|7.97|8.54|7.54|0
1633663500000|2021-10-08 03:25:00|8.84|7.84|8.93|7.93|9.03|8.03|8.81|7.81|0
1633663800000|2021-10-08 03:30:00|8.87|7.87|8.83|7.83|8.9|7.9|8.68|7.68|0
1633664100000|2021-10-08 03:35:00|8.8|7.8|9.02|8.02|9.02|8.02|8.69|7.69|0
1633664400000|2021-10-08 03:40:00|8.98|7.98|9.01|8.01|9.07|8.07|8.98|7.98|0
1633664700000|2021-10-08 03:45:00|8.99|7.99|9.19|8.19|9.22|8.22|8.98|7.98|0
1633665000000|2021-10-08 03:50:00|9.16|8.16|9.25|8.25|9.28|8.28|9.06|8.06|0
1633665300000|2021-10-08 03:55:00|9.28|8.28|9.15|8.15|9.34|8.34|9.15|8.15|0
1633665600000|2021-10-08 04:00:00|9.18|8.18|9.3|8.3|9.37|8.37|9.15|8.15|0
1633665900000|2021-10-08 04:05:00|9.33|8.33|9.16|8.16|9.33|8.33|9.16|8.16|0
1633666200000|2021-10-08 04:10:00|9.13|8.13|9.13|8.13|9.24|8.24|9.1|8.1|0
1633666500000|2021-10-08 04:15:00|9.14|8.14|9.09|8.09|9.14|8.14|9.06|8.06|0
1633666800000|2021-10-08 04:20:00|9.1|8.1|9.08|8.08|9.15|8.15|9.08|8.08|0
1633667100000|2021-10-08 04:25:00|9.11|8.11|9.14|8.14|9.17|8.17|9.02|8.02|0
1633667400000|2021-10-08 04:30:00|9.11|8.11|8.94|7.94|9.14|8.14|8.9|7.9|0
1633667700000|2021-10-08 04:35:00|8.93|7.93|9.03|8.03|9.06|8.06|8.88|7.88|0
1633668000000|2021-10-08 04:40:00|9.05|8.05|8.95|7.95|9.09|8.09|8.93|7.93|0
1633668300000|2021-10-08 04:45:00|8.96|7.96|9.02|8.02|9.02|8.02|8.9|7.9|0
1633668600000|2021-10-08 04:50:00|9.08|8.08|9.1|8.1|9.14|8.14|9.05|8.05|0
1633668900000|2021-10-08 04:55:00|9.14|8.14|9.26|8.26|9.32|8.32|9.14|8.14|0
1633669200000|2021-10-08 05:00:00|9.29|8.29|9.03|8.03|9.29|8.29|8.97|7.97|0
1633669500000|2021-10-08 05:05:00|9.01|8.01|9.34|8.34|9.57|8.57|9|8|0
1633669800000|2021-10-08 05:10:00|9.31|8.31|9.53|8.53|9.73|8.73|9.31|8.31|0
1633670100000|2021-10-08 05:15:00|9.56|8.56|9.42|8.42|9.69|8.69|9.42|8.42|0
1633670400000|2021-10-08 05:20:00|9.39|8.39|9.55|8.55|9.62|8.62|9.29|8.29|0
1633670700000|2021-10-08 05:25:00|9.58|8.58|9.57|8.57|9.71|8.71|9.49|8.49|0
1633671000000|2021-10-08 05:30:00|9.61|8.61|9.53|8.53|9.67|8.67|9.38|8.38|0
1633671300000|2021-10-08 05:35:00|9.57|8.57|9.49|8.49|9.66|8.66|9.46|8.46|0
1633671600000|2021-10-08 05:40:00|9.46|8.46|9.2|8.2|9.48|8.48|9.01|8.01|0
1633671900000|2021-10-08 05:45:00|9.23|8.23|9.02|8.02|9.36|8.36|8.96|7.96|0
1633672200000|2021-10-08 05:50:00|9.03|8.03|9.3|8.3|9.31|8.31|9.02|8.02|0
1633672500000|2021-10-08 05:55:00|9.31|8.31|9.53|8.53|9.57|8.57|9.07|8.07|0
1633672800000|2021-10-08 06:00:00|9.47|8.47|9.39|8.39|9.53|8.53|9.13|8.13|0
1633673100000|2021-10-08 06:05:00|9.43|8.43|9.32|8.32|9.43|8.43|9.1|8.1|0
1633673400000|2021-10-08 06:10:00|9.34|8.34|9.14|8.14|9.65|8.65|9.03|8.03|0
1633673700000|2021-10-08 06:15:00|9.09|8.09|9.09|8.09|9.16|8.16|9.02|8.02|0
1633674000000|2021-10-08 06:20:00|9.13|8.13|9.08|8.08|9.28|8.28|9.08|8.08|0
1633674300000|2021-10-08 06:25:00|9.1|8.1|9.01|8.01|9.27|8.27|9.01|8.01|0
1633674600000|2021-10-08 06:30:00|9.04|8.04|8.85|7.85|9.04|8.04|8.79|7.79|0
1633674900000|2021-10-08 06:35:00|8.86|7.86|9.03|8.03|9.19|8.19|8.85|7.85|0
1633675200000|2021-10-08 06:40:00|9.06|8.06|8.88|7.88|9.12|8.12|8.84|7.84|0
1633675500000|2021-10-08 06:45:00|8.87|7.87|8.92|7.92|8.95|7.95|8.74|7.74|0
1633675800000|2021-10-08 06:50:00|8.94|7.94|8.92|7.92|9.01|8.01|8.85|7.85|0
1633676100000|2021-10-08 06:55:00|8.91|7.91|8.85|7.85|9.07|8.07|8.85|7.85|0
1633676400000|2021-10-08 07:00:00|8.82|7.82|8.45|7.45|8.82|7.82|8.39|7.39|0
1633676700000|2021-10-08 07:05:00|8.32|7.52|7.96|7.16|8.44|7.63|7.78|6.98|0
1633677000000|2021-10-08 07:10:00|7.93|7.13|8.23|7.43|8.25|7.45|7.82|7.02|0
1633677300000|2021-10-08 07:15:00|8.28|7.48|8.74|7.9|8.93|8.08|8.19|7.39|0
1633677600000|2021-10-08 07:20:00|8.7|7.88|8.79|7.96|9.06|8.2|8.7|7.88|0
1633677900000|2021-10-08 07:25:00|8.73|7.9|8.95|8.1|9.02|8.16|8.47|7.66|0
1633678200000|2021-10-08 07:30:00|8.98|8.13|9.28|8.4|9.49|8.59|8.98|8.13|0
1633678500000|2021-10-08 07:35:00|9.35|8.46|9|8.15|9.48|8.58|9|8.15|0
1633678800000|2021-10-08 07:40:00|8.97|8.12|8.86|8.02|9.1|8.24|8.8|7.96|0
1633679100000|2021-10-08 07:45:00|8.83|7.99|8.76|7.93|8.86|8.02|8.63|7.81|0
1633679400000|2021-10-08 07:50:00|8.79|7.95|8.92|8.07|8.92|8.07|8.56|7.75|0
1633679700000|2021-10-08 07:55:00|8.88|8.04|8.91|8.06|9|8.14|8.82|7.98|0
1633680000000|2021-10-08 08:00:00|8.98|8.12|9.07|8.2|9.07|8.2|8.71|7.88|0
1633680300000|2021-10-08 08:05:00|9.03|8.17|8.93|8.08|9.07|8.2|8.66|7.83|0
1633680600000|2021-10-08 08:10:00|8.9|8.05|9.26|8.37|9.26|8.37|8.86|8.02|0
1633680900000|2021-10-08 08:15:00|9.22|8.34|9.18|8.31|9.32|8.43|9.11|8.25|0
1633681200000|2021-10-08 08:20:00|9.15|8.28|8.97|8.12|9.27|8.38|8.84|8|0
1633681500000|2021-10-08 08:25:00|9.01|8.15|8.97|8.11|9.27|8.39|8.97|8.11|0
1633681800000|2021-10-08 08:30:00|9|8.14|9.19|8.32|9.19|8.32|8.93|8.08|0
1633682100000|2021-10-08 08:35:00|9.26|8.38|9.29|8.4|9.4|8.5|9.19|8.31|0
1633682400000|2021-10-08 08:40:00|9.25|8.37|9.21|8.34|9.29|8.4|9.18|8.31|0
1633682700000|2021-10-08 08:45:00|9.2|8.32|9.1|8.24|9.25|8.37|8.91|8.06|0
1633683000000|2021-10-08 08:50:00|9.14|8.27|9.83|8.89|10.08|9.12|9.1|8.24|0
1633683300000|2021-10-08 08:55:00|9.86|8.92|9.89|8.95|9.93|8.99|9.72|8.79|0
1633683600000|2021-10-08 09:00:00|9.85|8.92|9.88|8.94|10.07|9.11|9.6|8.69|0
1633683900000|2021-10-08 09:05:00|9.92|8.97|9.98|9.03|10.06|9.1|9.79|8.86|0
1633684200000|2021-10-08 09:10:00|10.02|9.07|10.05|9.09|10.06|9.1|10.01|9.06|0
1633684500000|2021-10-08 09:15:00|10.01|9.06|9.99|9.04|10.05|9.09|9.94|8.99|0
1633684800000|2021-10-08 09:20:00|10|9.05|9.96|9.01|10|9.05|9.89|8.95|0
1633685100000|2021-10-08 09:25:00|10|9.05|9.74|8.81|10|9.05|9.7|8.78|0
1633685400000|2021-10-08 09:30:00|9.76|8.83|10.16|9.19|10.23|9.26|9.63|8.71|0
1633685700000|2021-10-08 09:35:00|10.12|9.16|9.97|9.02|10.12|9.16|9.83|8.89|0
1633686000000|2021-10-08 09:40:00|10|9.05|9.64|8.72|10|9.05|9.57|8.66|0
1633686300000|2021-10-08 09:45:00|9.68|8.76|9.81|8.88|9.85|8.91|9.67|8.75|0
1633686600000|2021-10-08 09:50:00|9.79|8.86|9.59|8.68|9.81|8.88|9.58|8.66|0
1633686900000|2021-10-08 09:55:00|9.63|8.71|9.28|8.39|9.63|8.71|9.21|8.33|0
1633687200000|2021-10-08 10:00:00|9.29|8.41|9.17|8.3|9.38|8.48|9.1|8.24|0
1633687500000|2021-10-08 10:05:00|9.14|8.27|9.23|8.35|9.3|8.41|9.13|8.26|0
1633687800000|2021-10-08 10:10:00|9.19|8.32|8.85|8.01|9.23|8.35|8.79|7.95|0
1633688100000|2021-10-08 10:15:00|8.89|8.04|8.78|7.94|8.91|8.07|8.78|7.94|0
1633688400000|2021-10-08 10:20:00|8.81|7.97|8.94|8.09|9.11|8.24|8.78|7.94|0
1633688700000|2021-10-08 10:25:00|8.97|8.12|8.54|7.73|9|8.15|8.51|7.7|0
1633689000000|2021-10-08 10:30:00|8.57|7.76|8.41|7.61|8.67|7.84|8.35|7.55|0
1633689300000|2021-10-08 10:35:00|8.44|7.64|8.46|7.66|8.62|7.8|8.41|7.61|0
1633689600000|2021-10-08 10:40:00|8.5|7.69|8.52|7.71|8.59|7.77|8.46|7.66|0
1633689900000|2021-10-08 10:45:00|8.51|7.7|8.61|7.79|8.71|7.88|8.49|7.68|0
1633690200000|2021-10-08 10:50:00|8.58|7.76|8.67|7.84|8.73|7.9|8.57|7.76|0
1633690500000|2021-10-08 10:55:00|8.63|7.81|8.89|8.04|8.92|8.07|8.63|7.81|0
1633690800000|2021-10-08 11:00:00|8.86|8.01|8.49|7.68|8.86|8.01|8.43|7.63|0
1633691100000|2021-10-08 11:05:00|8.46|7.66|8.33|7.53|8.55|7.74|8.27|7.47|0
1633691400000|2021-10-08 11:10:00|8.39|7.59|8.38|7.58|8.45|7.65|8.33|7.53|0
1633691700000|2021-10-08 11:15:00|8.35|7.55|8.27|7.47|8.45|7.64|8.23|7.43|0
1633692000000|2021-10-08 11:20:00|8.29|7.49|8.14|7.34|8.38|7.58|8.14|7.34|0
1633692300000|2021-10-08 11:25:00|8.16|7.36|8.16|7.36|8.25|7.45|8.13|7.33|0
1633692600000|2021-10-08 11:30:00|8.14|7.34|8.45|7.65|8.45|7.65|8.13|7.33|0
1633692900000|2021-10-08 11:35:00|8.42|7.62|8.44|7.64|8.48|7.67|8.39|7.59|0
1633693200000|2021-10-08 11:40:00|8.48|7.67|8.41|7.61|8.48|7.67|8.3|7.5|0
1633693500000|2021-10-08 11:45:00|8.39|7.59|8.31|7.51|8.47|7.66|8.28|7.48|0
1633693800000|2021-10-08 11:50:00|8.28|7.48|8.36|7.56|8.39|7.59|8.25|7.45|0
1633694100000|2021-10-08 11:55:00|8.39|7.59|8.36|7.56|8.39|7.59|8.24|7.44|0
1633694400000|2021-10-08 12:00:00|8.37|7.57|8.44|7.64|8.45|7.64|8.29|7.49|0
1633694700000|2021-10-08 12:05:00|8.47|7.67|8.37|7.57|8.47|7.67|8.32|7.52|0
1633695000000|2021-10-08 12:10:00|8.4|7.6|7.94|7.14|8.46|7.66|7.92|7.12|0
1633695300000|2021-10-08 12:15:00|7.86|7.06|7.85|7.05|8|7.2|7.85|7.05|0
1633695600000|2021-10-08 12:20:00|7.82|7.02|7.34|6.54|7.82|7.02|7.34|6.54|0
1633695900000|2021-10-08 12:25:00|7.33|6.53|7.53|6.73|7.74|6.94|7.13|6.33|0
1633696200000|2021-10-08 12:30:00|7.93|7.13|8.52|7.71|9.4|8.51|7.68|6.88|0
1633696500000|2021-10-08 12:35:00|8.57|7.76|6.75|5.95|8.57|7.76|6.51|5.71|0
1633696800000|2021-10-08 12:40:00|6.78|5.98|7.88|7.08|8|7.2|6.78|5.98|0
1633697100000|2021-10-08 12:45:00|7.82|7.02|8.7|7.87|8.97|8.11|7.68|6.88|0
1633697400000|2021-10-08 12:50:00|8.76|7.93|7.98|7.18|8.76|7.93|7.98|7.18|0
1633697700000|2021-10-08 12:55:00|8.01|7.21|7.25|6.45|8.04|7.24|7.04|6.24|0
1633698000000|2021-10-08 13:00:00|7.22|6.42|6.63|5.83|7.54|6.74|6.63|5.83|0
1633698300000|2021-10-08 13:05:00|6.7|5.9|6.82|6.02|6.98|6.18|6.4|5.6|0
1633698600000|2021-10-08 13:10:00|6.77|5.97|6.77|5.97|6.95|6.15|6.52|5.72|0
1633698900000|2021-10-08 13:15:00|6.76|5.96|6.99|6.19|7.13|6.33|6.64|5.84|0
1633699200000|2021-10-08 13:20:00|6.97|6.17|6.86|6.06|7.1|6.3|6.78|5.98|0
1633699500000|2021-10-08 13:25:00|6.81|6.01|6.92|6.12|7.01|6.21|6.78|5.98|0
1633699800000|2021-10-08 13:30:00|6.98|6.18|7.98|7.18|7.98|7.18|6.57|5.77|0
1633700100000|2021-10-08 13:35:00|8.04|7.24|7.59|6.79|8.43|7.63|7.45|6.65|0
1633700400000|2021-10-08 13:40:00|7.39|6.59|7.42|6.62|7.56|6.76|6.55|5.75|0
1633700700000|2021-10-08 13:45:00|7.47|6.67|7.47|6.67|8.17|7.37|6.9|6.1|0
1633701000000|2021-10-08 13:50:00|7.44|6.64|7.89|7.09|8.32|7.52|7.41|6.61|0
1633701300000|2021-10-08 13:55:00|7.98|7.18|7.89|7.09|7.98|7.18|7.23|6.43|0
1633701600000|2021-10-08 14:00:00|7.97|7.17|6.83|6.03|7.97|7.17|6.7|5.9|0
1633701900000|2021-10-08 14:05:00|6.8|6|6.63|5.83|7.06|6.26|6.58|5.78|0
1633702200000|2021-10-08 14:10:00|6.65|5.85|6.62|5.82|7.04|6.24|6.52|5.72|0
1633702500000|2021-10-08 14:15:00|6.67|5.87|6.72|5.92|6.93|6.13|6.32|5.52|0
1633702800000|2021-10-08 14:20:00|6.82|6.02|6.84|6.04|6.98|6.18|6.59|5.79|0
1633703100000|2021-10-08 14:25:00|6.79|5.99|7.05|6.25|7.06|6.26|6.76|5.96|0
1633703400000|2021-10-08 14:30:00|6.94|6.14|7.02|6.22|7.05|6.25|6.6|5.8|0
1633703700000|2021-10-08 14:35:00|6.63|5.83|6.73|5.93|6.73|5.93|6.3|5.5|0
1633704000000|2021-10-08 14:40:00|6.7|5.9|7.1|6.3|7.53|6.73|6.65|5.85|0
1633704300000|2021-10-08 14:45:00|7.02|6.22|6.74|5.94|7.25|6.45|6.59|5.79|0
1633704600000|2021-10-08 14:50:00|6.79|5.99|6.43|5.63|6.85|6.05|6.35|5.55|0
1633704900000|2021-10-08 14:55:00|6.37|5.57|6.78|5.98|6.78|5.98|6.37|5.57|0
1633705200000|2021-10-08 15:00:00|6.76|5.96|7.07|6.27|7.13|6.33|6.61|5.81|0
1633705500000|2021-10-08 15:05:00|7.1|6.3|6.54|5.74|7.21|6.41|6.54|5.74|0
1633705800000|2021-10-08 15:10:00|6.59|5.79|6.25|5.45|6.66|5.86|6.25|5.45|0
1633706100000|2021-10-08 15:15:00|6.3|5.5|6.1|5.3|6.4|5.6|6.08|5.28|0
1633706400000|2021-10-08 15:20:00|6.13|5.33|6.25|5.45|6.4|5.6|6.06|5.26|0
1633706700000|2021-10-08 15:25:00|6.23|5.43|6.2|5.4|6.46|5.66|6.15|5.35|0
1633707000000|2021-10-08 15:30:00|6.22|5.42|6.57|5.77|6.63|5.83|6.15|5.35|0
1633707300000|2021-10-08 15:35:00|6.63|5.83|6.57|5.77|6.81|6.01|6.49|5.69|0
1633707600000|2021-10-08 15:40:00|6.54|5.74|6.72|5.92|6.83|6.03|6.54|5.74|0
1633707900000|2021-10-08 15:45:00|6.75|5.95|6.77|5.97|6.88|6.08|6.59|5.79|0
1633708200000|2021-10-08 15:50:00|6.74|5.94|6.82|6.02|7.01|6.21|6.58|5.78|0
1633708500000|2021-10-08 15:55:00|6.79|5.99|6.92|6.12|7.06|6.26|6.74|5.94|0
1633708800000|2021-10-08 16:00:00|6.98|6.18|6.51|5.71|7.17|6.37|6.51|5.71|0
1633709100000|2021-10-08 16:05:00|6.53|5.73|6.47|5.67|6.56|5.76|6.32|5.52|0
1633709400000|2021-10-08 16:10:00|6.45|5.65|6.42|5.62|6.79|5.99|6.37|5.57|0
1633709700000|2021-10-08 16:15:00|6.44|5.64|6.67|5.87|6.73|5.93|6.42|5.62|0
1633710000000|2021-10-08 16:20:00|6.62|5.82|6.78|5.98|6.83|6.03|6.62|5.82|0
1633710300000|2021-10-08 16:25:00|6.8|6|7.19|6.39|7.22|6.42|6.78|5.98|0
1633710600000|2021-10-08 16:30:00|7.16|6.36|6.9|6.1|7.24|6.44|6.87|6.07|0
1633710900000|2021-10-08 16:35:00|6.93|6.13|6.52|5.72|6.93|6.13|6.49|5.69|0
1633711200000|2021-10-08 16:40:00|6.55|5.75|6.41|5.61|6.57|5.77|6.29|5.49|0
1633711500000|2021-10-08 16:45:00|6.38|5.58|6.56|5.76|6.67|5.87|6.38|5.58|0
1633711800000|2021-10-08 16:50:00|6.59|5.79|6.4|5.6|6.61|5.81|6.4|5.6|0
1633712100000|2021-10-08 16:55:00|6.42|5.62|6.76|5.96|6.76|5.96|6.32|5.52|0
1633712400000|2021-10-08 17:00:00|6.74|5.94|6.78|5.98|6.81|6.01|6.52|5.72|0
1633712700000|2021-10-08 17:05:00|6.76|5.96|7|6.2|7|6.2|6.73|5.93|0
1633713000000|2021-10-08 17:10:00|7.03|6.23|6.8|6|7.06|6.26|6.64|5.84|0
1633713300000|2021-10-08 17:15:00|6.83|6.03|7.87|7.07|7.87|7.07|6.83|6.03|0
1633713600000|2021-10-08 17:20:00|7.84|7.04|7.8|7|7.9|7.1|7.53|6.73|0
1633713900000|2021-10-08 17:25:00|7.77|6.97|7.55|6.75|7.8|7|7.47|6.67|0
1633714200000|2021-10-08 17:30:00|7.58|6.78|7.28|6.48|7.71|6.91|7.25|6.45|0
1633714500000|2021-10-08 17:35:00|7.27|6.47|7.69|6.89|7.75|6.95|7.27|6.47|0
1633714800000|2021-10-08 17:40:00|7.66|6.86|7.72|6.92|7.78|6.98|7.51|6.71|0
1633715100000|2021-10-08 17:45:00|7.69|6.89|7.29|6.49|7.75|6.95|7.27|6.47|0
1633715400000|2021-10-08 17:50:00|7.32|6.52|7.29|6.49|7.38|6.58|7.21|6.41|0
1633715700000|2021-10-08 17:55:00|7.32|6.52|6.89|6.09|7.32|6.52|6.81|6.01|0
1633716000000|2021-10-08 18:00:00|6.86|6.06|6.58|5.78|6.94|6.14|6.45|5.65|0
1633716300000|2021-10-08 18:05:00|6.56|5.76|6.5|5.7|6.58|5.78|6.37|5.57|0
1633716600000|2021-10-08 18:10:00|6.47|5.67|6.52|5.72|6.63|5.83|6.42|5.62|0
1633716900000|2021-10-08 18:15:00|6.49|5.69|6.25|5.45|6.62|5.82|6.08|5.28|0
1633717200000|2021-10-08 18:20:00|6.23|5.43|6.07|5.27|6.28|5.48|6|5.2|0
1633717500000|2021-10-08 18:25:00|6.09|5.29|5.68|4.88|6.09|5.29|5.66|4.86|0
1633717800000|2021-10-08 18:30:00|5.66|4.86|5.73|4.93|5.75|4.95|5.57|4.77|0
1633718100000|2021-10-08 18:35:00|5.75|4.95|5.86|5.06|6.04|5.24|5.73|4.93|0
1633718400000|2021-10-08 18:40:00|5.89|5.09|5.98|5.18|6|5.2|5.86|5.06|0
1633718700000|2021-10-08 18:45:00|5.95|5.15|5.95|5.15|6.1|5.3|5.88|5.08|0
1633719000000|2021-10-08 18:50:00|6|5.2|6.12|5.32|6.12|5.32|5.9|5.1|0
1633719300000|2021-10-08 18:55:00|6.17|5.37|6.06|5.26|6.17|5.37|5.92|5.12|0
1633719600000|2021-10-08 19:00:00|6.04|5.24|5.96|5.16|6.18|5.38|5.87|5.07|0
1633719900000|2021-10-08 19:05:00|5.93|5.13|5.83|5.03|6.05|5.25|5.76|4.96|0
1633720200000|2021-10-08 19:10:00|5.88|5.08|5.78|4.98|5.93|5.13|5.64|4.84|0
1633720500000|2021-10-08 19:15:00|5.76|4.96|5.89|5.09|6.07|5.27|5.75|4.95|0
1633720800000|2021-10-08 19:20:00|5.87|5.07|5.99|5.19|6.06|5.26|5.77|4.97|0
1633721100000|2021-10-08 19:25:00|5.96|5.16|5.88|5.08|6.03|5.23|5.84|5.04|0
1633721400000|2021-10-08 19:30:00|5.91|5.11|6.1|5.3|6.15|5.35|5.88|5.08|0
1633721700000|2021-10-08 19:35:00|6.07|5.27|6.53|5.73|6.72|5.92|6.05|5.25|0
1633722000000|2021-10-08 19:40:00|6.58|5.78|6.77|5.97|6.85|6.05|6.4|5.6|0
1633722300000|2021-10-08 19:45:00|6.82|6.02|6.95|6.15|6.95|6.15|6.57|5.77|0
1633722600000|2021-10-08 19:50:00|7.12|6.32|6.78|5.98|7.35|6.55|6.53|5.73|0
1633722900000|2021-10-08 19:55:00|6.75|5.95|6.85|6.05|6.88|6.08|6.45|5.65|0
1633723200000|2021-10-08 20:00:00|6.77|5.97|7.1|6.3|7.19|6.39|6.77|5.97|0
1633723500000|2021-10-08 20:05:00|7.02|6.22|7.24|6.44|7.39|6.59|7.02|6.22|0
1633723800000|2021-10-08 20:10:00|7.21|6.41|7.15|6.35|7.33|6.53|7.09|6.29|0
1633935900000|2021-10-11 07:05:00|7.74|6.94|6.74|5.94|7.77|6.97|6.66|5.86|0
1633936200000|2021-10-11 07:10:00|6.71|5.91|6.9|6.1|7.05|6.25|6.6|5.8|0
1633936500000|2021-10-11 07:15:00|6.87|6.07|6.89|6.09|6.96|6.16|6.67|5.87|0
1633936800000|2021-10-11 07:20:00|6.86|6.06|6.91|6.11|7.01|6.21|6.75|5.95|0
1633937100000|2021-10-11 07:25:00|6.88|6.08|7.26|6.46|7.29|6.49|6.85|6.05|0
1633937400000|2021-10-11 07:30:00|7.23|6.43|7.07|6.27|7.32|6.52|6.95|6.15|0
1633937700000|2021-10-11 07:35:00|7.1|6.3|7.67|6.87|7.74|6.94|7.04|6.24|0
1633938000000|2021-10-11 07:40:00|7.71|6.91|8.29|7.49|8.29|7.49|7.67|6.87|0
1633938300000|2021-10-11 07:45:00|8.32|7.52|7.8|7|8.32|7.52|7.6|6.8|0
1633938600000|2021-10-11 07:50:00|7.85|7.05|7.99|7.19|8.07|7.27|7.81|7.01|0
1633938900000|2021-10-11 07:55:00|8|7.2|7.64|6.84|8.17|7.37|7.54|6.74|0
1633939200000|2021-10-11 08:00:00|7.62|6.82|7.13|6.33|7.64|6.84|7.01|6.21|0
1633939500000|2021-10-11 08:05:00|7.18|6.38|7.52|6.72|7.59|6.79|7.16|6.36|0
1633939800000|2021-10-11 08:10:00|7.49|6.69|7.23|6.43|7.52|6.72|7.2|6.4|0
1633940100000|2021-10-11 08:15:00|7.2|6.4|7.23|6.43|7.32|6.52|7.17|6.37|0
1633940400000|2021-10-11 08:20:00|7.26|6.46|8.11|7.31|8.21|7.41|7.26|6.46|0
1633940700000|2021-10-11 08:25:00|8.14|7.34|7.55|6.75|8.21|7.41|7.51|6.71|0
1633941000000|2021-10-11 08:30:00|7.58|6.78|7.11|6.31|7.58|6.78|6.99|6.19|0
1633941300000|2021-10-11 08:35:00|7.08|6.28|7.43|6.63|7.5|6.7|7.08|6.28|0
1633941600000|2021-10-11 08:40:00|7.4|6.6|7.77|6.97|7.87|7.07|7.37|6.57|0
1633941900000|2021-10-11 08:45:00|7.74|6.94|7.99|7.19|7.99|7.19|7.64|6.84|0
1633942200000|2021-10-11 08:50:00|7.93|7.13|7.53|6.73|7.99|7.19|7.44|6.64|0
1633942500000|2021-10-11 08:55:00|7.55|6.75|7.21|6.41|7.55|6.75|7.21|6.41|0
1633942800000|2021-10-11 09:00:00|7.24|6.44|7.17|6.37|7.36|6.56|7.15|6.35|0
1633943100000|2021-10-11 09:05:00|7.14|6.34|7.01|6.21|7.14|6.34|6.81|6.01|0
1633943400000|2021-10-11 09:10:00|6.98|6.18|7.27|6.47|7.28|6.48|6.89|6.09|0
1633943700000|2021-10-11 09:15:00|7.26|6.46|7.26|6.46|7.42|6.62|7.18|6.38|0
1633944000000|2021-10-11 09:20:00|7.23|6.43|7.12|6.32|7.33|6.53|6.99|6.19|0
1633944300000|2021-10-11 09:25:00|7.1|6.3|7.18|6.38|7.2|6.4|6.98|6.18|0
1633944600000|2021-10-11 09:30:00|7.2|6.4|7.18|6.38|7.44|6.64|7.15|6.35|0
1633944900000|2021-10-11 09:35:00|7.14|6.34|7.09|6.29|7.2|6.4|6.96|6.16|0
1633945200000|2021-10-11 09:40:00|7.11|6.31|7.04|6.24|7.12|6.32|6.98|6.18|0
1633945500000|2021-10-11 09:45:00|7.07|6.27|7.06|6.26|7.09|6.29|6.94|6.14|0
1633945800000|2021-10-11 09:50:00|7.09|6.29|6.87|6.07|7.2|6.4|6.87|6.07|0
1633946100000|2021-10-11 09:55:00|6.84|6.04|7.01|6.21|7.02|6.22|6.75|5.95|0
1633946400000|2021-10-11 10:00:00|6.98|6.18|7.33|6.53|7.33|6.53|6.86|6.06|0
1633946700000|2021-10-11 10:05:00|7.36|6.56|7.14|6.34|7.39|6.59|7.08|6.28|0
1633947000000|2021-10-11 10:10:00|7.17|6.37|7.16|6.36|7.26|6.46|7.04|6.24|0
1633947300000|2021-10-11 10:15:00|7.19|6.39|7.18|6.38|7.31|6.51|7.13|6.33|0
1633947600000|2021-10-11 10:20:00|7.17|6.37|7.2|6.4|7.36|6.56|7.17|6.37|0
1633947900000|2021-10-11 10:25:00|7.17|6.37|7.52|6.72|7.6|6.8|7.17|6.37|0
1633948200000|2021-10-11 10:30:00|7.53|6.73|7.65|6.85|7.72|6.92|7.4|6.6|0
1633948500000|2021-10-11 10:35:00|7.62|6.82|7.71|6.91|7.81|7.01|7.56|6.76|0
1633948800000|2021-10-11 10:40:00|7.69|6.89|7.96|7.16|7.99|7.19|7.55|6.75|0
1633949100000|2021-10-11 10:45:00|7.99|7.19|8.36|7.56|8.58|7.76|7.99|7.19|0
1633949400000|2021-10-11 10:50:00|8.32|7.52|8.18|7.38|8.54|7.73|8.08|7.28|0
1633949700000|2021-10-11 10:55:00|8.21|7.41|8.15|7.35|8.56|7.75|8.13|7.33|0
1633950000000|2021-10-11 11:00:00|8.13|7.33|8.02|7.22|8.34|7.54|7.95|7.15|0
1633950300000|2021-10-11 11:05:00|8.04|7.24|7.81|7.01|8.19|7.39|7.78|6.98|0
1633950600000|2021-10-11 11:10:00|7.84|7.04|7.57|6.77|8.04|7.24|7.57|6.77|0
1633950900000|2021-10-11 11:15:00|7.51|6.71|7.44|6.64|7.57|6.77|7.29|6.49|0
1633951200000|2021-10-11 11:20:00|7.45|6.65|7.43|6.63|7.53|6.73|7.31|6.51|0
1633951500000|2021-10-11 11:25:00|7.4|6.6|7.29|6.49|7.46|6.66|7.08|6.28|0
1633951800000|2021-10-11 11:30:00|7.32|6.52|7.41|6.61|7.42|6.62|7.23|6.43|0
1633952100000|2021-10-11 11:35:00|7.44|6.64|7.46|6.66|7.53|6.73|7.34|6.54|0
1633952400000|2021-10-11 11:40:00|7.45|6.65|7.45|6.65|7.55|6.75|7.4|6.6|0
1633952700000|2021-10-11 11:45:00|7.42|6.62|7.47|6.67|7.54|6.74|7.38|6.58|0
1633953000000|2021-10-11 11:50:00|7.5|6.7|7.85|7.05|7.89|7.09|7.5|6.7|0
1633953300000|2021-10-11 11:55:00|7.88|7.08|7.74|6.94|8.05|7.25|7.65|6.85|0
1633953600000|2021-10-11 12:00:00|7.76|6.96|7.8|7|8.07|7.27|7.76|6.96|0
1633953900000|2021-10-11 12:05:00|7.77|6.97|7.95|7.15|8.06|7.26|7.57|6.77|0
1633954200000|2021-10-11 12:10:00|7.92|7.12|7.71|6.91|7.92|7.12|7.68|6.88|0
1633954500000|2021-10-11 12:15:00|7.68|6.88|7.51|6.71|7.71|6.91|7.48|6.68|0
1633954800000|2021-10-11 12:20:00|7.45|6.65|7.22|6.42|7.51|6.71|7.22|6.42|0
1633955100000|2021-10-11 12:25:00|7.28|6.48|7.21|6.41|7.31|6.51|7.09|6.29|0
1633955400000|2021-10-11 12:30:00|7.18|6.38|6.81|6.01|7.33|6.53|6.69|5.89|0
1633955700000|2021-10-11 12:35:00|6.78|5.98|6.37|5.57|6.84|6.04|6.24|5.44|0
1633956000000|2021-10-11 12:40:00|6.4|5.6|6.47|5.67|6.54|5.74|6.4|5.6|0
1633956300000|2021-10-11 12:45:00|6.45|5.65|6.58|5.78|6.64|5.84|6.36|5.56|0
1633956600000|2021-10-11 12:50:00|6.52|5.72|6.6|5.8|6.66|5.86|6.49|5.69|0
1633956900000|2021-10-11 12:55:00|6.63|5.83|6.45|5.65|6.63|5.83|6.42|5.62|0
1633957200000|2021-10-11 13:00:00|6.42|5.62|6.22|5.42|6.53|5.73|6.09|5.29|0
1633957500000|2021-10-11 13:05:00|6.24|5.44|6.24|5.44|6.24|5.44|6.02|5.22|0
1633957800000|2021-10-11 13:10:00|6.21|5.41|5.88|5.08|6.24|5.44|5.88|5.08|0
1633958100000|2021-10-11 13:15:00|5.91|5.11|6.06|5.26|6.06|5.26|5.75|4.95|0
1633958400000|2021-10-11 13:20:00|6.08|5.28|6.07|5.27|6.21|5.41|6.03|5.23|0
1633958700000|2021-10-11 13:25:00|6.1|5.3|6.04|5.24|6.15|5.35|5.99|5.19|0
1633959000000|2021-10-11 13:30:00|6.01|5.21|5.9|5.1|6.28|5.48|5.45|4.65|0
1633959300000|2021-10-11 13:35:00|5.85|5.05|5.69|4.89|6|5.2|5.61|4.81|0
1633959600000|2021-10-11 13:40:00|5.64|4.84|5.04|4.24|5.64|4.84|4.93|4.13|0
1633959900000|2021-10-11 13:45:00|5.02|4.22|3.91|3.11|5.74|4.94|3.83|3.03|0
1633960200000|2021-10-11 13:50:00|3.89|3.09|3.48|2.68|3.91|3.11|3.41|2.61|0
1633960500000|2021-10-11 13:55:00|3.5|2.7|3.39|2.59|3.53|2.73|3.33|2.53|0
1633960800000|2021-10-11 14:00:00|3.31|2.51|3.28|2.48|3.33|2.53|3.13|2.33|0
1633961100000|2021-10-11 14:05:00|3.26|2.46|3.27|2.47|3.32|2.52|3.14|2.34|0
1633961400000|2021-10-11 14:10:00|3.24|2.44|3.08|2.28|3.24|2.44|2.94|2.14|0
1633961700000|2021-10-11 14:15:00|3.07|2.27|2.92|2.12|3.1|2.3|2.92|2.12|0
1633962000000|2021-10-11 14:20:00|2.91|2.11|2.99|2.19|3.42|2.62|2.81|2.01|0
1633962300000|2021-10-11 14:25:00|3|2.2|2.98|2.18|3.14|2.34|2.97|2.17|0
1633962600000|2021-10-11 14:30:00|2.96|2.16|3.06|2.26|3.1|2.3|2.96|2.16|0
1633962900000|2021-10-11 14:35:00|3.05|2.25|3.04|2.24|3.09|2.29|3.03|2.23|0
1633963200000|2021-10-11 14:40:00|3.03|2.23|3.25|2.45|3.34|2.54|3.03|2.23|0
1633963500000|2021-10-11 14:45:00|3.23|2.43|3.26|2.46|3.32|2.52|3.22|2.42|0
1633963800000|2021-10-11 14:50:00|3.24|2.44|3.12|2.32|3.24|2.44|3.04|2.24|0
1633964100000|2021-10-11 14:55:00|3.1|2.3|3.28|2.48|3.28|2.48|3.06|2.26|0
1633964400000|2021-10-11 15:00:00|3.25|2.45|3.16|2.36|3.28|2.48|3.15|2.35|0
1633964700000|2021-10-11 15:05:00|3.15|2.35|3.17|2.37|3.21|2.41|3.13|2.33|0
1633965000000|2021-10-11 15:10:00|3.16|2.36|3.26|2.46|3.26|2.46|3.11|2.31|0
1633965300000|2021-10-11 15:15:00|3.24|2.44|3.54|2.74|3.56|2.76|3.24|2.44|0
1633965600000|2021-10-11 15:20:00|3.53|2.73|3.37|2.57|3.54|2.74|3.34|2.54|0
1633965900000|2021-10-11 15:25:00|3.39|2.59|3.15|2.35|3.53|2.73|3.14|2.34|0
1633966200000|2021-10-11 15:30:00|3.14|2.34|3.03|2.23|3.17|2.37|3|2.2|0
1633966500000|2021-10-11 15:35:00|3.01|2.21|2.81|2.01|3.04|2.24|2.77|1.97|0
1633966800000|2021-10-11 15:40:00|2.78|1.98|2.75|1.95|2.8|2|2.72|1.92|0
1633967100000|2021-10-11 15:45:00|2.74|1.94|2.91|2.11|2.97|2.17|2.72|1.92|0
1633967400000|2021-10-11 15:50:00|2.9|2.1|2.71|1.91|2.98|2.18|2.68|1.88|0
1633967700000|2021-10-11 15:55:00|2.69|1.89|2.72|1.92|2.74|1.94|2.68|1.88|0
1633968000000|2021-10-11 16:00:00|2.73|1.93|3.07|2.27|3.1|2.3|2.68|1.88|0
1633968300000|2021-10-11 16:05:00|3.08|2.28|3.17|2.37|3.32|2.52|3.07|2.27|0
1633968600000|2021-10-11 16:10:00|3.15|2.35|3.46|2.66|3.5|2.7|3.09|2.29|0
1633968900000|2021-10-11 16:15:00|3.48|2.68|3.45|2.65|3.56|2.76|3.39|2.59|0
1633969200000|2021-10-11 16:20:00|3.47|2.67|3.28|2.48|3.49|2.69|3.28|2.48|0
1633969500000|2021-10-11 16:25:00|3.3|2.5|3.28|2.48|3.41|2.61|3.26|2.46|0
1633969800000|2021-10-11 16:30:00|3.29|2.49|3.38|2.58|3.42|2.62|3.26|2.46|0
1633970100000|2021-10-11 16:35:00|3.37|2.57|3.41|2.61|3.5|2.7|3.32|2.52|0
1633970400000|2021-10-11 16:40:00|3.43|2.63|3.54|2.74|3.56|2.76|3.39|2.59|0
1633970700000|2021-10-11 16:45:00|3.56|2.76|3.49|2.69|3.58|2.78|3.42|2.62|0
1633971000000|2021-10-11 16:50:00|3.5|2.7|3.66|2.86|3.88|3.08|3.49|2.69|0
1633971300000|2021-10-11 16:55:00|3.67|2.87|3.8|3|3.93|3.13|3.37|2.57|0
1633971600000|2021-10-11 17:00:00|3.76|2.96|4.48|3.68|4.61|3.81|3.76|2.96|0
1633971900000|2021-10-11 17:05:00|4.49|3.69|4.56|3.76|4.86|4.06|4.46|3.66|0
1633972200000|2021-10-11 17:10:00|4.52|3.72|4.4|3.6|4.54|3.74|4.26|3.46|0
1633972500000|2021-10-11 17:15:00|4.45|3.65|4.46|3.66|4.51|3.71|4.32|3.52|0
1633972800000|2021-10-11 17:20:00|4.4|3.6|5.11|4.31|5.17|4.37|4.4|3.6|0
1633973100000|2021-10-11 17:25:00|5.16|4.36|4.8|4|5.49|4.69|4.8|4|0
1633973400000|2021-10-11 17:30:00|4.77|3.97|5.77|4.97|6|5.2|4.77|3.97|0
1633973700000|2021-10-11 17:35:00|5.73|4.93|5.54|4.74|5.81|5.01|5.5|4.7|0
1633974000000|2021-10-11 17:40:00|5.59|4.79|5.41|4.61|5.59|4.79|5.38|4.58|0
1633974300000|2021-10-11 17:45:00|5.51|4.71|5.92|5.12|6.29|5.49|5.46|4.66|0
1633974600000|2021-10-11 17:50:00|5.95|5.15|5.62|4.82|6.08|5.28|5.59|4.79|0
1633974900000|2021-10-11 17:55:00|5.59|4.79|5.69|4.89|5.85|5.05|5.59|4.79|0
1633975200000|2021-10-11 18:00:00|5.66|4.86|5.55|4.75|5.79|4.99|5.55|4.75|0
1633975500000|2021-10-11 18:05:00|5.6|4.8|5.24|4.44|5.63|4.83|5.22|4.42|0
1633975800000|2021-10-11 18:10:00|5.22|4.42|5.04|4.24|5.27|4.47|5|4.2|0
1633976100000|2021-10-11 18:15:00|5.02|4.22|5.22|4.42|5.25|4.45|4.85|4.05|0
1633976400000|2021-10-11 18:20:00|5.25|4.45|5.67|4.87|5.67|4.87|5.25|4.45|0
1633976700000|2021-10-11 18:25:00|5.62|4.82|5.56|4.76|5.83|5.03|5.56|4.76|0
1633977000000|2021-10-11 18:30:00|5.61|4.81|5.47|4.67|5.74|4.94|5.38|4.58|0
1633977300000|2021-10-11 18:35:00|5.5|4.7|5.81|5.01|5.86|5.06|5.5|4.7|0
1633977600000|2021-10-11 18:40:00|5.86|5.06|5.48|4.68|5.86|5.06|5.36|4.56|0
1633977900000|2021-10-11 18:45:00|5.46|4.66|5.3|4.5|5.53|4.73|5.18|4.38|0
1633978200000|2021-10-11 18:50:00|5.32|4.52|5.47|4.67|5.87|5.07|5.27|4.47|0
1633978500000|2021-10-11 18:55:00|5.52|4.72|5.23|4.43|5.57|4.77|5.07|4.27|0
1633978800000|2021-10-11 19:00:00|5.26|4.46|5.08|4.28|5.31|4.51|5.01|4.21|0
1633979100000|2021-10-11 19:05:00|5.1|4.3|5.49|4.69|5.7|4.9|5.08|4.28|0
1633979400000|2021-10-11 19:10:00|5.47|4.67|5.26|4.46|5.59|4.79|5.19|4.39|0
1633979700000|2021-10-11 19:15:00|5.28|4.48|5.58|4.78|5.63|4.83|5.28|4.48|0
1633980000000|2021-10-11 19:20:00|5.55|4.75|5.83|5.03|5.92|5.12|5.47|4.67|0
1633980300000|2021-10-11 19:25:00|5.81|5.01|6.13|5.33|6.19|5.39|5.62|4.82|0
1633980600000|2021-10-11 19:30:00|6.16|5.36|6.26|5.46|6.26|5.46|5.85|5.05|0
1633980900000|2021-10-11 19:35:00|6.21|5.41|6.24|5.44|6.38|5.58|6.11|5.31|0
1633981200000|2021-10-11 19:40:00|6.25|5.45|6.39|5.59|6.51|5.71|6.16|5.36|0
1633981500000|2021-10-11 19:45:00|6.3|5.5|6.55|5.75|6.65|5.85|6.3|5.5|0
1633981800000|2021-10-11 19:50:00|6.74|5.94|7.02|6.22|7.35|6.55|6.7|5.9|0
1633982100000|2021-10-11 19:55:00|7.05|6.25|7.78|6.98|7.78|6.98|7.02|6.22|0
1633982400000|2021-10-11 20:00:00|7.67|6.87|8.09|7.29|8.17|7.37|7.67|6.87|0
1633982700000|2021-10-11 20:05:00|8.05|7.25|8.19|7.39|8.34|7.54|7.98|7.18|0
1633983000000|2021-10-11 20:10:00|8.15|7.35|7.96|7.16|8.18|7.38|7.85|7.05|0
1633983300000|2021-10-11 20:15:00|8.09|7.09|8.19|7.19|8.24|7.24|8.09|7.09|0
1633983600000|2021-10-11 20:20:00|8.16|7.16|8.07|7.07|8.22|7.22|8|7|0
1633983900000|2021-10-11 20:25:00|8.11|7.11|8.06|7.06|8.21|7.21|8.03|7.03|0
1633984200000|2021-10-11 20:30:00|8.1|7.1|8.3|7.3|8.31|7.31|8.06|7.06|0
1633984500000|2021-10-11 20:35:00|8.34|7.34|8.63|7.63|8.67|7.67|8.34|7.34|0
1633984800000|2021-10-11 20:40:00|8.67|7.67|8.47|7.47|8.67|7.67|8.4|7.4|0
1633985100000|2021-10-11 20:45:00|8.43|7.43|8.35|7.35|8.57|7.57|8.35|7.35|0
1633985400000|2021-10-11 20:50:00|8.34|7.34|8.37|7.37|8.52|7.52|8.34|7.34|0
1633985700000|2021-10-11 20:55:00|8.33|7.33|8.16|7.16|8.33|7.33|8.04|7.04|0
1633986000000|2021-10-11 21:00:00|8.17|7.17|8.16|7.16|8.2|7.2|8.15|7.15|0
1633986300000|2021-10-11 21:05:00|8.15|7.15|8.09|7.09|8.15|7.15|8.09|7.09|0
1633986600000|2021-10-11 21:10:00|8.13|7.13|8.07|7.07|8.15|7.15|8.04|7.04|0
1633986900000|2021-10-11 21:15:00|8.08|7.08|8.07|7.07|8.08|7.08|8.06|7.06|0
1633987200000|2021-10-11 21:20:00|8.05|7.05|8.04|7.04|8.08|7.08|8.04|7.04|0
1633987500000|2021-10-11 21:25:00|8.03|7.03|8.02|7.02|8.03|7.03|8.02|7.02|0
1633987800000|2021-10-11 21:30:00|8.01|7.01|7.98|6.98|8.01|7.01|7.95|6.95|0
1633988100000|2021-10-11 21:35:00|7.97|6.97|7.93|6.93|7.98|6.98|7.93|6.93|0
1633988400000|2021-10-11 21:40:00|7.92|6.92|7.95|6.95|7.96|6.96|7.91|6.91|0
1633988700000|2021-10-11 21:45:00|7.94|6.94|7.95|6.95|7.95|6.95|7.92|6.92|0
1633989000000|2021-10-11 21:50:00|7.94|6.94|7.87|6.87|7.95|6.95|7.87|6.87|0
1633989300000|2021-10-11 21:55:00|7.85|6.85|7.88|6.88|7.89|6.89|7.83|6.83|0
1633989600000|2021-10-11 22:00:00|7.85|6.85|7.89|6.89|8.19|7.19|7.69|6.69|0
1633989900000|2021-10-11 22:05:00|7.86|6.86|8.32|7.32|8.43|7.43|7.78|6.78|0
1633990200000|2021-10-11 22:10:00|8.28|7.28|8.16|7.16|8.31|7.31|8.12|7.12|0
1633990500000|2021-10-11 22:15:00|8.19|7.19|7.9|6.9|8.19|7.19|7.83|6.83|0
1633990800000|2021-10-11 22:20:00|7.91|6.91|7.81|6.81|7.93|6.93|7.64|6.64|0
1633991100000|2021-10-11 22:25:00|7.85|6.85|7.91|6.91|7.95|6.95|7.81|6.81|0
1633991400000|2021-10-11 22:30:00|7.87|6.87|7.83|6.83|7.87|6.87|7.62|6.62|0
1633991700000|2021-10-11 22:35:00|7.86|6.86|8.07|7.07|8.18|7.18|7.86|6.86|0
1633992000000|2021-10-11 22:40:00|8.1|7.1|7.98|6.98|8.14|7.14|7.98|6.98|0
1633992300000|2021-10-11 22:45:00|8.02|7.02|8.19|7.19|8.23|7.23|7.98|6.98|0
1633992600000|2021-10-11 22:50:00|8.23|7.23|8.29|7.29|8.29|7.29|8.11|7.11|0
1633992900000|2021-10-11 22:55:00|8.33|7.33|8.52|7.52|8.7|7.7|8.23|7.23|0
1633993200000|2021-10-11 23:00:00|8.58|7.58|8.34|7.34|8.69|7.69|8.3|7.3|0
1633993500000|2021-10-11 23:05:00|8.3|7.3|8.14|7.14|8.38|7.38|7.96|6.96|0
1633993800000|2021-10-11 23:10:00|8.11|7.11|7.99|6.99|8.18|7.18|7.85|6.85|0
1633994100000|2021-10-11 23:15:00|7.95|6.95|8.31|7.31|8.38|7.38|7.92|6.92|0
1633994400000|2021-10-11 23:20:00|8.29|7.29|8|7|8.34|7.34|7.97|6.97|0
1633994700000|2021-10-11 23:25:00|8.04|7.04|8.14|7.14|8.21|7.21|8.04|7.04|0
1633995000000|2021-10-11 23:30:00|8.06|7.06|8.2|7.2|8.39|7.39|8.06|7.06|0
1633995300000|2021-10-11 23:35:00|8.22|7.22|7.97|6.97|8.25|7.25|7.9|6.9|0
1633995600000|2021-10-11 23:40:00|7.93|6.93|7.99|6.99|8.07|7.07|7.86|6.86|0
1633995900000|2021-10-11 23:45:00|7.96|6.96|8.04|7.04|8.14|7.14|7.91|6.91|0
1633996200000|2021-10-11 23:50:00|8.06|7.06|7.87|6.87|8.13|7.13|7.83|6.83|0
1633996500000|2021-10-11 23:55:00|7.83|6.83|7.64|6.64|7.83|6.83|7.58|6.58|0
1633996800000|2021-10-12 00:00:00|7.68|6.68|7.6|6.6|7.85|6.85|7.5|6.5|0
1633997100000|2021-10-12 00:05:00|7.67|6.67|8.42|7.42|8.46|7.46|7.49|6.49|0
1633997400000|2021-10-12 00:10:00|8.38|7.38|8.79|7.79|9.03|8.03|8.38|7.38|0
1633997700000|2021-10-12 00:15:00|8.87|7.87|9.34|8.34|9.72|8.72|8.59|7.59|0
1633998000000|2021-10-12 00:20:00|9.3|8.3|9.41|8.41|9.54|8.54|9.22|8.22|0
1633998300000|2021-10-12 00:25:00|9.46|8.46|9.28|8.28|9.5|8.5|9.08|8.08|0
1633998600000|2021-10-12 00:30:00|9.4|8.4|9.35|8.35|9.48|8.48|9.06|8.06|0
1633998900000|2021-10-12 00:35:00|9.39|8.39|9.93|8.93|10.2|9.2|9.24|8.24|0
1633999200000|2021-10-12 00:40:00|9.89|8.89|10.55|9.54|10.67|9.65|9.88|8.88|0
1633999500000|2021-10-12 00:45:00|10.69|9.67|10.35|9.35|10.74|9.72|10.3|9.3|0
1633999800000|2021-10-12 00:50:00|10.3|9.3|9.89|8.89|10.43|9.43|9.89|8.89|0
1634000100000|2021-10-12 00:55:00|9.94|8.94|10.05|9.05|10.19|9.19|9.93|8.93|0
1634000400000|2021-10-12 01:00:00|10.14|9.14|10.4|9.4|10.46|9.46|9.87|8.87|0
1634000700000|2021-10-12 01:05:00|10.35|9.35|11.32|10.24|11.45|10.36|10.35|9.35|0
1634001000000|2021-10-12 01:10:00|11.42|10.33|11.56|10.46|11.72|10.61|11.06|10.01|0
1634001300000|2021-10-12 01:15:00|11.54|10.44|10.69|9.67|12.03|10.89|10.64|9.63|0
1634001600000|2021-10-12 01:20:00|10.64|9.63|10.58|9.57|10.73|9.71|10.36|9.36|0
1634001900000|2021-10-12 01:25:00|10.53|9.53|10.96|9.92|11.01|9.96|10.23|9.23|0
1634002200000|2021-10-12 01:30:00|10.91|9.87|11.41|10.33|11.57|10.47|10.91|9.87|0
1634002500000|2021-10-12 01:35:00|11.49|10.4|10.65|9.64|11.56|10.46|10.65|9.64|0
1634002800000|2021-10-12 01:40:00|10.61|9.6|10.45|9.45|10.79|9.76|10.27|9.27|0
1634003100000|2021-10-12 01:45:00|10.41|9.41|10.39|9.39|10.54|9.54|10.04|9.04|0
1634003400000|2021-10-12 01:50:00|10.35|9.35|10.76|9.73|10.76|9.73|10.12|9.12|0
1634003700000|2021-10-12 01:55:00|10.81|9.78|10.19|9.19|11.05|10|10.01|9.01|0
1634004000000|2021-10-12 02:00:00|10.14|9.14|10.04|9.04|10.45|9.45|9.87|8.87|0
1634004300000|2021-10-12 02:05:00|10|9|9.9|8.9|10.08|9.08|9.61|8.61|0
1634004600000|2021-10-12 02:10:00|9.94|8.94|9.87|8.87|10.2|9.2|9.72|8.72|0
1634004900000|2021-10-12 02:15:00|9.84|8.84|9.79|8.79|10.01|9.01|9.71|8.71|0
1634005200000|2021-10-12 02:20:00|9.74|8.74|9.99|8.99|10.31|9.31|9.74|8.74|0
1634005500000|2021-10-12 02:25:00|10.03|9.03|9.89|8.89|10.25|9.25|9.89|8.89|0
1634005800000|2021-10-12 02:30:00|9.93|8.93|10.05|9.05|10.06|9.06|9.8|8.8|0
1634006100000|2021-10-12 02:35:00|10.03|9.03|9.87|8.87|10.1|9.1|9.87|8.87|0
1634006400000|2021-10-12 02:40:00|9.84|8.84|9.7|8.7|9.87|8.87|9.52|8.52|0
1634006700000|2021-10-12 02:45:00|9.75|8.75|9.63|8.63|9.87|8.87|9.57|8.57|0
1634007000000|2021-10-12 02:50:00|9.61|8.61|9.98|8.98|10.11|9.11|9.61|8.61|0
1634007300000|2021-10-12 02:55:00|9.93|8.93|9.94|8.94|10.06|9.06|9.88|8.88|0
1634007600000|2021-10-12 03:00:00|9.92|8.92|9.67|8.67|10.01|9.01|9.66|8.66|0
1634007900000|2021-10-12 03:05:00|9.69|8.69|10.2|9.2|10.25|9.25|9.69|8.69|0
1634008200000|2021-10-12 03:10:00|10.24|9.24|10.6|9.59|10.65|9.63|10.06|9.06|0
1634008500000|2021-10-12 03:15:00|10.64|9.63|10.49|9.49|10.69|9.67|10.35|9.35|0
1634008800000|2021-10-12 03:20:00|10.44|9.44|10.43|9.43|10.51|9.51|10.26|9.26|0
1634009100000|2021-10-12 03:25:00|10.47|9.47|10.46|9.46|10.57|9.56|10.38|9.38|0
1634009400000|2021-10-12 03:30:00|10.51|9.51|11.05|10|11.08|10.02|10.51|9.51|0
1634009700000|2021-10-12 03:35:00|11.08|10.02|10.57|9.57|11.08|10.02|10.48|9.48|0
1634010000000|2021-10-12 03:40:00|10.62|9.61|10.61|9.6|10.62|9.61|10.45|9.45|0
1634010300000|2021-10-12 03:45:00|10.56|9.55|10.55|9.54|10.59|9.59|10.37|9.37|0
1634010600000|2021-10-12 03:50:00|10.57|9.56|10.68|9.66|10.68|9.66|10.4|9.4|0
1634010900000|2021-10-12 03:55:00|10.67|9.7|10.95|9.91|11.02|9.97|10.67|9.65|0
1634011200000|2021-10-12 04:00:00|11|9.96|10.41|9.41|11|9.96|10.33|9.33|0
1634011500000|2021-10-12 04:05:00|10.46|9.46|10.58|9.58|10.69|9.67|10.46|9.46|0
1634011800000|2021-10-12 04:10:00|10.63|9.62|10.52|9.52|10.67|9.66|10.32|9.32|0
1634012100000|2021-10-12 04:15:00|10.57|9.56|10.37|9.37|10.66|9.65|10.33|9.33|0
1634012400000|2021-10-12 04:20:00|10.33|9.33|10.27|9.27|10.45|9.45|10.27|9.27|0
1634012700000|2021-10-12 04:25:00|10.25|9.25|10.39|9.39|10.39|9.39|10.21|9.21|0
1634013000000|2021-10-12 04:30:00|10.34|9.34|10.33|9.33|10.38|9.38|10.29|9.29|0
1634013300000|2021-10-12 04:35:00|10.29|9.29|10.69|9.67|10.69|9.67|10.24|9.24|0
1634013600000|2021-10-12 04:40:00|10.64|9.63|10.26|9.26|10.64|9.63|10.13|9.13|0
1634013900000|2021-10-12 04:45:00|10.24|9.24|9.72|8.72|10.39|9.39|9.72|8.72|0
1634014200000|2021-10-12 04:50:00|9.76|8.76|10.05|9.05|10.06|9.06|9.76|8.76|0
1634014500000|2021-10-12 04:55:00|10.01|9.01|9.95|8.95|10.05|9.05|9.83|8.83|0
1634014800000|2021-10-12 05:00:00|9.91|8.91|9.34|8.34|10.13|9.13|9.26|8.26|0
1634015100000|2021-10-12 05:05:00|9.37|8.37|9.25|8.25|9.39|8.39|8.97|7.97|0
1634015400000|2021-10-12 05:10:00|9.21|8.21|9.24|8.24|9.49|8.49|9.2|8.2|0
1634015700000|2021-10-12 05:15:00|9.2|8.2|9.39|8.39|9.44|8.44|9.15|8.15|0
1634016000000|2021-10-12 05:20:00|9.41|8.41|9.19|8.19|9.41|8.41|9.05|8.05|0
1634016300000|2021-10-12 05:25:00|9.21|8.21|9.16|8.16|9.29|8.29|9|8|0
1634016600000|2021-10-12 05:30:00|9.12|8.12|9.56|8.56|9.56|8.56|8.95|7.95|0
1634016900000|2021-10-12 05:35:00|9.54|8.54|9.38|8.38|9.64|8.64|9.34|8.34|0
1634017200000|2021-10-12 05:40:00|9.42|8.42|9.45|8.45|9.63|8.63|9.42|8.42|0
1634017500000|2021-10-12 05:45:00|9.49|8.49|9.27|8.27|9.51|8.51|9.11|8.11|0
1634017800000|2021-10-12 05:50:00|9.23|8.23|8.71|7.71|9.31|8.31|8.67|7.67|0
1634018100000|2021-10-12 05:55:00|8.75|7.75|8.94|7.94|9.13|8.13|8.71|7.71|0
1634018400000|2021-10-12 06:00:00|9.06|8.06|10.59|9.58|10.68|9.67|9.06|8.06|0
1634018700000|2021-10-12 06:05:00|10.68|9.67|10.06|9.06|10.88|9.85|10.06|9.06|0
1634019000000|2021-10-12 06:10:00|10.15|9.15|10.28|9.28|10.32|9.32|9.84|8.84|0
1634019300000|2021-10-12 06:15:00|10.23|9.23|10.64|9.63|10.84|9.81|10.23|9.23|0
1634019600000|2021-10-12 06:20:00|10.69|9.67|10.02|9.02|10.74|9.72|9.98|8.98|0
1634019900000|2021-10-12 06:25:00|9.98|8.98|9.83|8.83|10.25|9.25|9.75|8.75|0
1634020200000|2021-10-12 06:30:00|9.88|8.88|10.27|9.27|10.32|9.32|9.79|8.79|0
1634020500000|2021-10-12 06:35:00|10.36|9.36|10.39|9.39|10.59|9.58|10.3|9.3|0
1634020800000|2021-10-12 06:40:00|10.35|9.35|10.06|9.06|10.39|9.39|9.89|8.89|0
1634021100000|2021-10-12 06:45:00|10.1|9.1|11.05|10|11.08|10.03|10.1|9.1|0
1634021400000|2021-10-12 06:50:00|10.95|9.91|11.56|10.46|11.56|10.46|10.5|9.5|0
1634021700000|2021-10-12 06:55:00|11.51|10.41|11.39|10.3|12.31|11.14|11.39|10.3|0
1634022000000|2021-10-12 07:00:00|11.31|10.23|12.87|11.64|13.32|12.05|9.73|8.73|0
1634022300000|2021-10-12 07:05:00|13.09|11.84|11.78|10.66|13.14|11.89|11.78|10.66|0
1634022600000|2021-10-12 07:10:00|11.75|10.63|10.06|9.1|11.93|10.8|10.01|9.06|0
1634022900000|2021-10-12 07:15:00|9.97|9.02|10.85|9.81|10.95|9.9|9.92|8.98|0
1634023200000|2021-10-12 07:20:00|10.7|9.68|10.45|9.45|11.18|10.12|10.41|9.42|0
1634023500000|2021-10-12 07:25:00|10.4|9.41|9.85|8.91|10.4|9.41|9.36|8.47|0
1634023800000|2021-10-12 07:30:00|9.83|8.89|9.32|8.43|10.2|9.23|9.24|8.36|0
1634024100000|2021-10-12 07:35:00|9.41|8.51|9.33|8.44|9.49|8.58|9.14|8.27|0
1634024400000|2021-10-12 07:40:00|9.31|8.42|9.43|8.53|9.48|8.58|9.18|8.3|0
1634024700000|2021-10-12 07:45:00|9.56|8.65|8.89|8.05|9.65|8.73|8.77|7.93|0
1634025000000|2021-10-12 07:50:00|8.94|8.08|8.88|8.03|9.19|8.31|8.77|7.93|0
1634025300000|2021-10-12 07:55:00|8.84|8|9.21|8.33|9.26|8.38|8.67|7.84|0
1634025600000|2021-10-12 08:00:00|9.17|8.29|9.22|8.34|9.22|8.34|8.53|7.72|0
1634025900000|2021-10-12 08:05:00|9.24|8.36|9.22|8.35|9.46|8.56|8.93|8.08|0
1634026200000|2021-10-12 08:10:00|9.25|8.37|9.39|8.49|9.57|8.66|8.99|8.13|0
1634026500000|2021-10-12 08:15:00|9.41|8.51|9.57|8.66|9.83|8.89|9.25|8.37|0
1634026800000|2021-10-12 08:20:00|9.64|8.72|8.43|7.62|9.78|8.85|8.39|7.59|0
1634027100000|2021-10-12 08:25:00|8.47|7.66|8.58|7.76|8.87|8.03|8.16|7.36|0
1634027400000|2021-10-12 08:30:00|8.54|7.72|8.52|7.71|8.73|7.9|8.35|7.55|0
1634027700000|2021-10-12 08:35:00|8.48|7.67|8.2|7.4|8.48|7.67|8|7.2|0
1634028000000|2021-10-12 08:40:00|8.12|7.32|8|7.2|8.19|7.39|7.93|7.13|0
1634028300000|2021-10-12 08:45:00|8.03|7.23|7.55|6.75|8.16|7.36|7.35|6.55|0
1634028600000|2021-10-12 08:50:00|7.58|6.78|7.5|6.7|7.58|6.78|7.17|6.37|0
1634028900000|2021-10-12 08:55:00|7.4|6.6|7.37|6.57|7.53|6.73|7.29|6.49|0
1634029200000|2021-10-12 09:00:00|7.35|6.55|7.07|6.27|7.35|6.55|7.04|6.24|0
1634029500000|2021-10-12 09:05:00|6.97|6.17|7.02|6.22|7.07|6.27|6.65|5.85|0
1634029800000|2021-10-12 09:10:00|7.06|6.26|6.72|5.92|7.15|6.35|6.72|5.92|0
1634030100000|2021-10-12 09:15:00|6.69|5.89|6.34|5.54|6.71|5.91|6.16|5.36|0
1634030400000|2021-10-12 09:20:00|6.27|5.47|6.36|5.56|6.37|5.57|6.18|5.38|0
1634030700000|2021-10-12 09:25:00|6.45|5.65|6.39|5.59|6.45|5.65|6.29|5.49|0
1634031000000|2021-10-12 09:30:00|6.35|5.55|6.46|5.66|6.52|5.72|6.3|5.5|0
1634031300000|2021-10-12 09:35:00|6.44|5.64|6.63|5.83|6.7|5.9|6.4|5.6|0
1634031600000|2021-10-12 09:40:00|6.67|5.87|6.59|5.79|6.7|5.9|6.51|5.71|0
1634031900000|2021-10-12 09:45:00|6.56|5.76|6.58|5.78|6.68|5.88|6.47|5.67|0
1634032200000|2021-10-12 09:50:00|6.55|5.75|6.51|5.71|6.58|5.78|6.42|5.62|0
1634032500000|2021-10-12 09:55:00|6.54|5.74|6.53|5.73|6.59|5.79|6.47|5.67|0
1634032800000|2021-10-12 10:00:00|6.56|5.76|6.45|5.65|6.62|5.82|6.22|5.42|0
1634033100000|2021-10-12 10:05:00|6.39|5.59|6.66|5.86|6.76|5.96|6.36|5.56|0
1634033400000|2021-10-12 10:10:00|6.68|5.88|6.87|6.07|7.01|6.21|6.68|5.88|0
1634033700000|2021-10-12 10:15:00|6.78|5.98|7.16|6.36|7.23|6.43|6.63|5.83|0
1634034000000|2021-10-12 10:20:00|7.13|6.33|7.18|6.38|7.23|6.43|7.07|6.27|0
1634034300000|2021-10-12 10:25:00|7.17|6.37|7|6.2|7.17|6.37|6.78|5.98|0
1634034600000|2021-10-12 10:30:00|6.94|6.14|6.99|6.19|7.03|6.23|6.83|6.03|0
1634034900000|2021-10-12 10:35:00|6.98|6.18|6.85|6.05|6.99|6.19|6.79|5.99|0
1634035200000|2021-10-12 10:40:00|6.87|6.07|6.6|5.8|6.88|6.08|6.49|5.69|0
1634035500000|2021-10-12 10:45:00|6.61|5.81|6.48|5.68|6.65|5.85|6.42|5.62|0
1634035800000|2021-10-12 10:50:00|6.45|5.65|6.09|5.29|6.48|5.68|6.08|5.28|0
1634036100000|2021-10-12 10:55:00|6.13|5.33|5.91|5.11|6.25|5.45|5.81|5.01|0
1634036400000|2021-10-12 11:00:00|5.88|5.08|6.17|5.37|6.2|5.4|5.83|5.03|0
1634036700000|2021-10-12 11:05:00|6.2|5.4|5.94|5.14|6.23|5.43|5.9|5.1|0
1634037000000|2021-10-12 11:10:00|5.96|5.16|5.89|5.09|6.04|5.24|5.84|5.04|0
1634037300000|2021-10-12 11:15:00|5.83|5.03|5.55|4.75|5.89|5.09|5.48|4.68|0
1634037600000|2021-10-12 11:20:00|5.58|4.78|5.43|4.63|5.58|4.78|5.32|4.52|0
1634037900000|2021-10-12 11:25:00|5.46|4.66|5.26|4.46|5.48|4.68|5.15|4.35|0
1634038200000|2021-10-12 11:30:00|5.29|4.49|5.44|4.64|5.44|4.64|5.18|4.38|0
1634038500000|2021-10-12 11:35:00|5.46|4.66|5.48|4.68|5.6|4.8|5.38|4.58|0
1634038800000|2021-10-12 11:40:00|5.47|4.67|5.67|4.87|5.7|4.9|5.45|4.65|0
1634039100000|2021-10-12 11:45:00|5.64|4.84|5.77|4.97|5.89|5.09|5.64|4.84|0
1634039400000|2021-10-12 11:50:00|5.74|4.94|5.67|4.87|5.74|4.94|5.59|4.79|0
1634039700000|2021-10-12 11:55:00|5.69|4.89|5.83|5.03|5.84|5.04|5.67|4.87|0
1634040000000|2021-10-12 12:00:00|5.86|5.06|5.74|4.94|5.89|5.09|5.65|4.85|0
1634040300000|2021-10-12 12:05:00|5.71|4.91|5.37|4.57|5.74|4.94|5.24|4.44|0
1634040600000|2021-10-12 12:10:00|5.39|4.59|5.28|4.48|5.43|4.63|5.22|4.42|0
1634040900000|2021-10-12 12:15:00|5.25|4.45|5.06|4.26|5.25|4.45|5.01|4.21|0
1634041200000|2021-10-12 12:20:00|5.09|4.29|4.68|3.88|5.15|4.35|4.63|3.83|0
1634041500000|2021-10-12 12:25:00|4.7|3.9|4.53|3.73|4.73|3.93|4.49|3.69|0
1634041800000|2021-10-12 12:30:00|4.55|3.75|4.76|3.96|4.81|4.01|4.55|3.75|0
1634042100000|2021-10-12 12:35:00|4.78|3.98|4.92|4.12|4.95|4.15|4.78|3.98|0
1634042400000|2021-10-12 12:40:00|4.9|4.1|5.17|4.37|5.38|4.58|4.9|4.1|0
1634042700000|2021-10-12 12:45:00|5.19|4.39|5.48|4.68|5.51|4.71|5.19|4.39|0
1634043000000|2021-10-12 12:50:00|5.5|4.7|5.3|4.5|5.53|4.73|5.25|4.45|0
1634043300000|2021-10-12 12:55:00|5.33|4.53|5.21|4.41|5.44|4.64|5.19|4.39|0
1634043600000|2021-10-12 13:00:00|5.19|4.39|5.07|4.27|5.29|4.49|5.03|4.23|0
1634043900000|2021-10-12 13:05:00|5.1|4.3|4.79|3.99|5.15|4.35|4.77|3.97|0
1634044200000|2021-10-12 13:10:00|4.81|4.01|4.78|3.98|4.84|4.04|4.55|3.75|0
1634044500000|2021-10-12 13:15:00|4.76|3.96|4.84|4.04|4.95|4.15|4.73|3.93|0
1634044800000|2021-10-12 13:20:00|4.82|4.02|4.81|4.01|4.89|4.09|4.76|3.96|0
1634045100000|2021-10-12 13:25:00|4.79|3.99|4.75|3.95|4.79|3.99|4.56|3.76|0
1634045400000|2021-10-12 13:30:00|4.73|3.93|5.21|4.41|5.82|5.02|4.63|3.83|0
1634045700000|2021-10-12 13:35:00|5.32|4.52|5.31|4.51|5.53|4.73|4.93|4.13|0
1634046000000|2021-10-12 13:40:00|5.36|4.56|6.52|5.72|6.58|5.78|5|4.2|0
1634046300000|2021-10-12 13:45:00|6.58|5.78|6.7|5.9|7.68|6.88|6.58|5.78|0
1634046600000|2021-10-12 13:50:00|6.83|6.03|5.83|5.03|6.9|6.1|5.07|4.27|0
1634046900000|2021-10-12 13:55:00|5.85|5.05|6.76|5.96|6.8|6|5.46|4.66|0
1634047200000|2021-10-12 14:00:00|6.96|6.16|6.33|5.53|7.02|6.22|5.9|5.1|0
1634047500000|2021-10-12 14:05:00|6.32|5.52|6.97|6.17|7.11|6.31|5.85|5.05|0
1634047800000|2021-10-12 14:10:00|6.94|6.14|6.04|5.24|7.01|6.21|6.04|5.24|0
1634048100000|2021-10-12 14:15:00|6.13|5.33|6.3|5.5|7.37|6.57|5.33|4.53|0
1634048400000|2021-10-12 14:20:00|6.33|5.53|6.57|5.77|6.74|5.94|6.09|5.29|0
1634048700000|2021-10-12 14:25:00|6.67|5.87|5.94|5.14|6.94|6.14|5.89|5.09|0
1634049000000|2021-10-12 14:30:00|6.09|5.29|6.11|5.31|6.62|5.82|5.82|5.02|0
1634049300000|2021-10-12 14:35:00|6.08|5.28|6.01|5.21|6.55|5.75|5.89|5.09|0
1634049600000|2021-10-12 14:40:00|5.98|5.18|6.21|5.41|6.24|5.44|5.55|4.75|0
1634049900000|2021-10-12 14:45:00|6.27|5.47|5.93|5.13|6.27|5.47|5.7|4.9|0
1634050200000|2021-10-12 14:50:00|5.99|5.19|6.38|5.58|6.6|5.8|5.78|4.98|0
1634050500000|2021-10-12 14:55:00|6.28|5.48|6.65|5.85|6.72|5.92|6.12|5.32|0
1634050800000|2021-10-12 15:00:00|6.56|5.76|6.02|5.22|6.56|5.76|5.51|4.71|0
1634051100000|2021-10-12 15:05:00|5.99|5.19|5.22|4.42|6.08|5.28|4.96|4.16|0
1634051400000|2021-10-12 15:10:00|5.14|4.34|5.33|4.53|5.63|4.83|5.07|4.27|0
1634051700000|2021-10-12 15:15:00|5.27|4.47|5.54|4.74|5.69|4.89|5.27|4.47|0
1634052000000|2021-10-12 15:20:00|5.51|4.71|5.09|4.29|5.63|4.83|5.09|4.29|0
1634052300000|2021-10-12 15:25:00|5.07|4.27|5.02|4.22|5.41|4.61|4.89|4.09|0
1634052600000|2021-10-12 15:30:00|4.99|4.19|5.36|4.56|5.36|4.56|4.84|4.04|0
1634052900000|2021-10-12 15:35:00|5.31|4.51|5.27|4.47|5.47|4.67|5.11|4.31|0
1634053200000|2021-10-12 15:40:00|5.32|4.52|5.29|4.49|5.54|4.74|5.13|4.33|0
1634053500000|2021-10-12 15:45:00|5.31|4.51|5.06|4.26|5.54|4.74|5.01|4.21|0
1634053800000|2021-10-12 15:50:00|5.03|4.23|4.64|3.84|5.03|4.23|4.64|3.84|0
1634054100000|2021-10-12 15:55:00|4.66|3.86|4.41|3.61|4.84|4.04|4.39|3.59|0
1634054400000|2021-10-12 16:00:00|4.37|3.57|3.87|3.07|4.41|3.61|3.87|3.07|0
1634054700000|2021-10-12 16:05:00|3.89|3.09|3.93|3.13|3.99|3.19|3.74|2.94|0
1634055000000|2021-10-12 16:10:00|3.9|3.1|4.05|3.25|4.11|3.31|3.76|2.96|0
1634055300000|2021-10-12 16:15:00|4.02|3.22|4.31|3.51|4.31|3.51|3.95|3.15|0
1634055600000|2021-10-12 16:20:00|4.35|3.55|4.27|3.47|4.42|3.62|4.24|3.44|0
1634055900000|2021-10-12 16:25:00|4.3|3.5|4.5|3.7|4.6|3.8|4.27|3.47|0
1634056200000|2021-10-12 16:30:00|4.52|3.72|5.3|4.5|5.33|4.53|4.45|3.65|0
1634056500000|2021-10-12 16:35:00|5.27|4.47|5.34|4.54|5.61|4.81|5.27|4.47|0
1634056800000|2021-10-12 16:40:00|5.31|4.51|5.18|4.38|5.43|4.63|5.16|4.36|0
1634057100000|2021-10-12 16:45:00|5.19|4.39|5.38|4.58|5.56|4.76|5.19|4.39|0
1634057400000|2021-10-12 16:50:00|5.41|4.61|5.51|4.71|5.57|4.77|5.23|4.43|0
1634057700000|2021-10-12 16:55:00|5.57|4.77|5.5|4.7|5.71|4.91|5.47|4.67|0
1634058000000|2021-10-12 17:00:00|5.47|4.67|5.63|4.83|5.85|5.05|5.47|4.67|0
1634058300000|2021-10-12 17:05:00|5.66|4.86|5.93|5.13|5.97|5.17|5.58|4.78|0
1634058600000|2021-10-12 17:10:00|5.96|5.16|5.47|4.67|5.96|5.16|5.41|4.61|0
1634058900000|2021-10-12 17:15:00|5.5|4.7|5.43|4.63|5.67|4.87|5.38|4.58|0
1634059200000|2021-10-12 17:20:00|5.44|4.64|5.96|5.16|5.96|5.16|5.34|4.54|0
1634059500000|2021-10-12 17:25:00|5.92|5.12|5.35|4.55|5.96|5.16|5.16|4.36|0
1634059800000|2021-10-12 17:30:00|5.41|4.61|5.06|4.26|5.55|4.75|5.04|4.24|0
1634060100000|2021-10-12 17:35:00|5.09|4.29|5.03|4.23|5.22|4.42|4.97|4.17|0
1634060400000|2021-10-12 17:40:00|4.97|4.17|4.78|3.98|5.02|4.22|4.7|3.9|0
1634060700000|2021-10-12 17:45:00|4.75|3.95|4.85|4.05|5.01|4.21|4.65|3.85|0
1634061000000|2021-10-12 17:50:00|4.82|4.02|5.41|4.61|5.44|4.64|4.69|3.89|0
1634061300000|2021-10-12 17:55:00|5.35|4.55|5.34|4.54|5.44|4.64|5.15|4.35|0
1634061600000|2021-10-12 18:00:00|5.43|4.63|4.98|4.18|5.49|4.69|4.95|4.15|0
1634061900000|2021-10-12 18:05:00|5|4.2|5.02|4.22|5.22|4.42|4.84|4.04|0
1634062200000|2021-10-12 18:10:00|4.99|4.19|4.57|3.77|5.05|4.25|4.52|3.72|0
1634062500000|2021-10-12 18:15:00|4.6|3.8|4.15|3.35|4.6|3.8|3.82|3.02|0
1634062800000|2021-10-12 18:20:00|4.08|3.28|4.35|3.55|4.35|3.55|4.08|3.28|0
1634063100000|2021-10-12 18:25:00|4.32|3.52|4.36|3.56|4.41|3.61|4.23|3.43|0
1634063400000|2021-10-12 18:30:00|4.34|3.54|4.43|3.63|4.53|3.73|4.24|3.44|0
1634063700000|2021-10-12 18:35:00|4.4|3.6|4.74|3.94|4.82|4.02|4.35|3.55|0
1634064000000|2021-10-12 18:40:00|4.72|3.92|4.63|3.83|4.82|4.02|4.58|3.78|0
1634064300000|2021-10-12 18:45:00|4.65|3.85|4.7|3.9|4.8|4|4.6|3.8|0
1634064600000|2021-10-12 18:50:00|4.67|3.87|4.41|3.61|4.77|3.97|4.41|3.61|0
1634064900000|2021-10-12 18:55:00|4.39|3.59|4.96|4.16|5.05|4.25|4.36|3.56|0
1634065200000|2021-10-12 19:00:00|4.94|4.14|5.2|4.4|5.43|4.63|4.91|4.11|0
1634065500000|2021-10-12 19:05:00|5.23|4.43|5.25|4.45|5.43|4.63|5.04|4.24|0
1634065800000|2021-10-12 19:10:00|5.22|4.42|5.02|4.22|5.22|4.42|4.89|4.09|0
1634066100000|2021-10-12 19:15:00|5.04|4.24|5.2|4.4|5.55|4.75|5.02|4.22|0
1634066400000|2021-10-12 19:20:00|5.28|4.48|5|4.2|5.55|4.75|4.91|4.11|0
1634066700000|2021-10-12 19:25:00|5.02|4.22|5.01|4.21|5.3|4.5|4.88|4.08|0
1634067000000|2021-10-12 19:30:00|5.07|4.27|4.97|4.17|5.32|4.52|4.89|4.09|0
1634067300000|2021-10-12 19:35:00|4.92|4.12|5.3|4.5|5.33|4.53|4.84|4.04|0
1634067600000|2021-10-12 19:40:00|5.27|4.47|6.31|5.51|6.42|5.62|5.24|4.44|0
1634067900000|2021-10-12 19:45:00|6.42|5.62|6.44|5.64|6.69|5.89|6.14|5.34|0
1634068200000|2021-10-12 19:50:00|6.47|5.67|6.29|5.49|6.71|5.91|6.26|5.46|0
1634068500000|2021-10-12 19:55:00|6.22|5.42|5.61|4.81|6.22|5.42|5.12|4.32|0
1634068800000|2021-10-12 20:00:00|5.73|4.93|6.79|5.99|7.23|6.43|5.73|4.93|0
1634069100000|2021-10-12 20:05:00|6.71|5.91|6.77|5.97|6.95|6.15|6.26|5.46|0
1634069400000|2021-10-12 20:10:00|6.74|5.94|6.73|5.93|6.91|6.11|6.56|5.76|0
1634069700000|2021-10-12 20:15:00|6.82|5.82|7.03|6.03|7.11|6.11|6.82|5.82|0
1634070000000|2021-10-12 20:20:00|6.99|5.99|7.2|6.2|7.24|6.24|6.99|5.99|0
1634070300000|2021-10-12 20:25:00|7.16|6.16|7.34|6.34|7.5|6.5|7.13|6.13|0
1634070600000|2021-10-12 20:30:00|7.41|6.41|7.33|6.33|7.53|6.53|7.14|6.14|0
1634070900000|2021-10-12 20:35:00|7.29|6.29|7.16|6.16|7.4|6.4|7.13|6.13|0
1634071200000|2021-10-12 20:40:00|7.2|6.2|7.04|6.04|7.23|6.23|6.93|5.93|0
1634071500000|2021-10-12 20:45:00|7.15|6.15|6.99|5.99|7.15|6.15|6.95|5.95|0
1634071800000|2021-10-12 20:50:00|7.02|6.02|7.16|6.16|7.2|6.2|6.98|5.98|0
1634072100000|2021-10-12 20:55:00|7.09|6.09|7.08|6.08|7.11|6.11|6.96|5.96|0
1634072400000|2021-10-12 21:00:00|7.06|6.06|7.03|6.03|7.11|6.11|7.02|6.02|0
1634072700000|2021-10-12 21:05:00|7.05|6.05|7.04|6.04|7.06|6.06|7.04|6.04|0
1634073000000|2021-10-12 21:10:00|7.06|6.06|7.04|6.04|7.16|6.16|7.04|6.04|0
1634073300000|2021-10-12 21:15:00|7.05|6.05|7.05|6.05|7.08|6.08|7.05|6.05|0
1634073600000|2021-10-12 21:20:00|7.04|6.04|7.02|6.02|7.06|6.06|7.01|6.01|0
1634073900000|2021-10-12 21:25:00|7.01|6.01|7.01|6.01|7.02|6.02|7|6|0
1634074200000|2021-10-12 21:30:00|7|6|7.05|6.05|7.06|6.06|6.98|5.98|0
1634074500000|2021-10-12 21:35:00|7.08|6.08|7.32|6.32|7.42|6.42|7.08|6.08|0
1634074800000|2021-10-12 21:40:00|7.31|6.31|7.27|6.27|7.33|6.33|7.26|6.26|0
1634075100000|2021-10-12 21:45:00|7.26|6.26|7.26|6.26|7.28|6.28|7.22|6.22|0
1634075400000|2021-10-12 21:50:00|7.25|6.25|7.22|6.22|7.25|6.25|7.22|6.22|0
1634075700000|2021-10-12 21:55:00|7.21|6.21|7.19|6.19|7.21|6.21|7.1|6.1|0
1634076000000|2021-10-12 22:00:00|7.09|6.09|6.73|5.73|7.09|6.09|6.66|5.66|0
1634076300000|2021-10-12 22:05:00|6.76|5.76|6.65|5.65|6.87|5.87|6.65|5.65|0
1634076600000|2021-10-12 22:10:00|6.72|5.72|6.77|5.77|6.93|5.93|6.67|5.67|0
1634076900000|2021-10-12 22:15:00|6.74|5.74|6.69|5.69|6.74|5.74|6.62|5.62|0
1634077200000|2021-10-12 22:20:00|6.67|5.67|6.61|5.61|6.76|5.76|6.51|5.51|0
1634077500000|2021-10-12 22:25:00|6.57|5.57|6.72|5.72|6.74|5.74|6.53|5.53|0
1634077800000|2021-10-12 22:30:00|6.7|5.7|6.69|5.69|6.7|5.7|6.59|5.59|0
1634078100000|2021-10-12 22:35:00|6.65|5.65|6.57|5.57|6.65|5.65|6.54|5.54|0
1634078400000|2021-10-12 22:40:00|6.55|5.55|6.56|5.56|6.6|5.6|6.5|5.5|0
1634078700000|2021-10-12 22:45:00|6.59|5.59|7.01|6.01|7.01|6.01|6.56|5.56|0
1634079000000|2021-10-12 22:50:00|7|6|6.75|5.75|7|6|6.72|5.72|0
1634079300000|2021-10-12 22:55:00|6.76|5.76|6.59|5.59|6.8|5.8|6.59|5.59|0
1634079600000|2021-10-12 23:00:00|6.63|5.63|6.35|5.35|6.64|5.64|6.34|5.34|0
1634079900000|2021-10-12 23:05:00|6.37|5.37|6.43|5.43|6.46|5.46|6.36|5.36|0
1634080200000|2021-10-12 23:10:00|6.46|5.46|6.52|5.52|6.59|5.59|6.42|5.42|0
1634080500000|2021-10-12 23:15:00|6.5|5.5|6.66|5.66|6.76|5.76|6.5|5.5|0
1634080800000|2021-10-12 23:20:00|6.65|5.65|6.6|5.6|6.75|5.75|6.56|5.56|0
1634081100000|2021-10-12 23:25:00|6.56|5.56|6.41|5.41|6.67|5.67|6.31|5.31|0
1634081400000|2021-10-12 23:30:00|6.45|5.45|6.4|5.4|6.51|5.51|6.37|5.37|0
1634081700000|2021-10-12 23:35:00|6.36|5.36|6.67|5.67|6.67|5.67|6.36|5.36|0
1634082000000|2021-10-12 23:40:00|6.65|5.65|6.58|5.58|6.67|5.67|6.48|5.48|0
1634082300000|2021-10-12 23:45:00|6.55|5.55|6.61|5.61|6.72|5.72|6.44|5.44|0
1634082600000|2021-10-12 23:50:00|6.6|5.6|6.66|5.66|6.74|5.74|6.5|5.5|0
1634082900000|2021-10-12 23:55:00|6.65|5.65|6.76|5.76|6.91|5.91|6.63|5.63|0
1634083200000|2021-10-13 00:00:00|6.69|5.69|6.36|5.36|6.79|5.79|6.26|5.26|0
1634083500000|2021-10-13 00:05:00|6.46|5.46|6.18|5.18|6.53|5.53|6.18|5.18|0
1634083800000|2021-10-13 00:10:00|6.21|5.21|5.9|4.9|6.24|5.24|5.84|4.84|0
1634084100000|2021-10-13 00:15:00|5.87|4.87|5.8|4.8|5.93|4.93|5.68|4.68|0
1634084400000|2021-10-13 00:20:00|5.76|4.76|5.78|4.78|5.89|4.89|5.67|4.67|0
1634084700000|2021-10-13 00:25:00|5.82|4.82|5.84|4.84|5.87|4.87|5.68|4.68|0
1634085000000|2021-10-13 00:30:00|5.8|4.8|5.82|4.82|6.16|5.16|5.79|4.79|0
1634085300000|2021-10-13 00:35:00|5.86|4.86|5.75|4.75|5.95|4.95|5.72|4.72|0
1634085600000|2021-10-13 00:40:00|5.72|4.72|5.43|4.43|5.78|4.78|5.37|4.37|0
1634085900000|2021-10-13 00:45:00|5.4|4.4|5.45|4.45|5.54|4.54|5.28|4.28|0
1634086200000|2021-10-13 00:50:00|5.48|4.48|5.32|4.32|5.54|4.54|5.29|4.29|0
1634086500000|2021-10-13 00:55:00|5.35|4.35|5.37|4.37|5.44|4.44|5.32|4.32|0
1634086800000|2021-10-13 01:00:00|5.4|4.4|5.52|4.52|5.58|4.58|5.31|4.31|0
1634087100000|2021-10-13 01:05:00|5.5|4.5|5.74|4.74|5.78|4.78|5.5|4.5|0
1634087400000|2021-10-13 01:10:00|5.77|4.77|5.76|4.76|5.77|4.77|5.67|4.67|0
1634087700000|2021-10-13 01:15:00|5.73|4.73|5.97|4.97|6.04|5.04|5.7|4.7|0
1634088000000|2021-10-13 01:20:00|6.01|5.01|6.06|5.06|6.37|5.37|6.01|5.01|0
1634088300000|2021-10-13 01:25:00|6.03|5.03|6.08|5.08|6.36|5.36|6.03|5.03|0
1634088600000|2021-10-13 01:30:00|6.05|5.05|6.07|5.07|6.07|5.07|5.81|4.81|0
1634088900000|2021-10-13 01:35:00|6.04|5.04|5.76|4.76|6.13|5.13|5.73|4.73|0
1634089200000|2021-10-13 01:40:00|5.79|4.79|5.82|4.82|5.86|4.86|5.73|4.73|0
1634089500000|2021-10-13 01:45:00|5.8|4.8|5.61|4.61|5.88|4.88|5.61|4.61|0
1634089800000|2021-10-13 01:50:00|5.65|4.65|5.73|4.73|5.83|4.83|5.65|4.65|0
1634090100000|2021-10-13 01:55:00|5.7|4.7|5.94|4.94|5.94|4.94|5.6|4.6|0
1634090400000|2021-10-13 02:00:00|5.91|4.91|5.8|4.8|6.01|5.01|5.74|4.74|0
1634090700000|2021-10-13 02:05:00|5.77|4.77|5.88|4.88|5.95|4.95|5.76|4.76|0
1634091000000|2021-10-13 02:10:00|5.85|4.85|6.04|5.04|6.04|5.04|5.79|4.79|0
1634091300000|2021-10-13 02:15:00|6.07|5.07|5.89|4.89|6.2|5.2|5.86|4.86|0
1634091600000|2021-10-13 02:20:00|5.92|4.92|5.95|4.95|5.98|4.98|5.82|4.82|0
1634091900000|2021-10-13 02:25:00|5.91|4.91|6.1|5.1|6.2|5.2|5.84|4.84|0
1634092200000|2021-10-13 02:30:00|6.07|5.07|5.86|4.86|6.09|5.09|5.86|4.86|0
1634092500000|2021-10-13 02:35:00|5.87|4.87|6.04|5.04|6.11|5.11|5.86|4.86|0
1634092800000|2021-10-13 02:40:00|6.07|5.07|6.01|5.01|6.16|5.16|6|5|0
1634093100000|2021-10-13 02:45:00|6.03|5.03|6.05|5.05|6.15|5.15|5.93|4.93|0
1634093400000|2021-10-13 02:50:00|6.08|5.08|5.94|4.94|6.11|5.11|5.9|4.9|0
1634093700000|2021-10-13 02:55:00|5.97|4.97|5.86|4.86|5.97|4.97|5.76|4.76|0
1634094000000|2021-10-13 03:00:00|5.76|4.76|5.62|4.62|5.76|4.76|5.45|4.45|0
1634094300000|2021-10-13 03:05:00|5.61|4.61|5.67|4.67|5.68|4.68|5.56|4.56|0
1634094600000|2021-10-13 03:10:00|5.66|4.66|5.69|4.69|5.73|4.73|5.61|4.61|0
1634094900000|2021-10-13 03:15:00|5.73|4.73|5.4|4.4|5.73|4.73|5.26|4.26|0
1634095200000|2021-10-13 03:20:00|5.37|4.37|5.3|4.3|5.37|4.37|5.19|4.19|0
1634095500000|2021-10-13 03:25:00|5.33|4.33|5.29|4.29|5.42|4.42|5.23|4.23|0
1634095800000|2021-10-13 03:30:00|5.32|4.32|5.34|4.34|5.35|4.35|5.25|4.25|0
1634096100000|2021-10-13 03:35:00|5.31|4.31|5.33|4.33|5.36|4.36|5.27|4.27|0
1634096400000|2021-10-13 03:40:00|5.3|4.3|5.28|4.28|5.33|4.33|5.23|4.23|0
1634096700000|2021-10-13 03:45:00|5.25|4.25|5.27|4.27|5.34|4.34|5.22|4.22|0
1634097000000|2021-10-13 03:50:00|5.24|4.24|5.34|4.34|5.36|4.36|5.24|4.24|0
1634097300000|2021-10-13 03:55:00|5.32|4.32|5.28|4.28|5.35|4.35|5.25|4.25|0
1634097600000|2021-10-13 04:00:00|5.25|4.25|5.12|4.12|5.25|4.25|5.09|4.09|0
1634097900000|2021-10-13 04:05:00|5.15|4.15|4.97|3.97|5.15|4.15|4.94|3.94|0
1634098200000|2021-10-13 04:10:00|4.98|3.98|5.07|4.07|5.08|4.08|4.94|3.94|0
1634098500000|2021-10-13 04:15:00|5.1|4.1|5.19|4.19|5.23|4.23|5.07|4.07|0
1634098800000|2021-10-13 04:20:00|5.2|4.2|5.05|4.05|5.2|4.2|5.05|4.05|0
1634099100000|2021-10-13 04:25:00|5.02|4.02|5.06|4.06|5.1|4.1|5.02|4.02|0
1634099400000|2021-10-13 04:30:00|5.05|4.05|4.98|3.98|5.17|4.17|4.97|3.97|0
1634099700000|2021-10-13 04:35:00|4.99|3.99|4.98|3.98|4.99|3.99|4.85|3.85|0
1634100000000|2021-10-13 04:40:00|5.01|4.01|4.89|3.89|5.01|4.01|4.89|3.89|0
1634100300000|2021-10-13 04:45:00|4.92|3.92|4.9|3.9|4.94|3.94|4.82|3.82|0
1634100600000|2021-10-13 04:50:00|4.93|3.93|4.92|3.92|4.99|3.99|4.91|3.91|0
1634100900000|2021-10-13 04:55:00|4.95|3.95|4.69|3.69|4.98|3.98|4.69|3.69|0
1634101200000|2021-10-13 05:00:00|4.66|3.66|4.68|3.68|4.79|3.79|4.61|3.61|0
1634101500000|2021-10-13 05:05:00|4.65|3.65|4.69|3.69|4.73|3.73|4.59|3.59|0
1634101800000|2021-10-13 05:10:00|4.72|3.72|4.64|3.64|4.86|3.86|4.63|3.63|0
1634102100000|2021-10-13 05:15:00|4.63|3.63|4.67|3.67|4.71|3.71|4.58|3.58|0
1634102400000|2021-10-13 05:20:00|4.71|3.71|4.88|3.88|4.88|3.88|4.7|3.7|0
1634102700000|2021-10-13 05:25:00|4.85|3.85|4.93|3.93|5.07|4.07|4.82|3.82|0
1634103000000|2021-10-13 05:30:00|4.95|3.95|4.97|3.97|5.04|4.04|4.92|3.92|0
1634103300000|2021-10-13 05:35:00|4.86|3.86|4.99|3.99|4.99|3.99|4.8|3.8|0
1634103600000|2021-10-13 05:40:00|4.96|3.96|5.12|4.12|5.16|4.16|4.96|3.96|0
1634103900000|2021-10-13 05:45:00|5.09|4.09|5.17|4.17|5.17|4.17|5.06|4.06|0
1634104200000|2021-10-13 05:50:00|5.2|4.2|5.04|4.04|5.29|4.29|5.01|4.01|0
1634104500000|2021-10-13 05:55:00|5.01|4.01|5.06|4.06|5.09|4.09|4.97|3.97|0
1634104800000|2021-10-13 06:00:00|5.12|4.12|4.74|3.74|5.29|4.29|4.66|3.66|0
1634105100000|2021-10-13 06:05:00|4.76|3.76|5.01|4.01|5.17|4.17|4.68|3.68|0
1634105400000|2021-10-13 06:10:00|4.98|3.98|5.2|4.2|5.23|4.23|4.89|3.89|0
1634105700000|2021-10-13 06:15:00|5.17|4.17|5.19|4.19|5.44|4.44|5.16|4.16|0
1634106000000|2021-10-13 06:20:00|5.17|4.17|5.24|4.24|5.25|4.25|5.09|4.09|0
1634106300000|2021-10-13 06:25:00|5.21|4.21|4.87|3.87|5.29|4.29|4.86|3.86|0
1634106600000|2021-10-13 06:30:00|4.92|3.92|4.95|3.95|5.02|4.02|4.9|3.9|0
1634106900000|2021-10-13 06:35:00|4.92|3.92|5.08|4.08|5.12|4.12|4.92|3.92|0
1634107200000|2021-10-13 06:40:00|5.11|4.11|5.07|4.07|5.14|4.14|4.96|3.96|0
1634107500000|2021-10-13 06:45:00|5.1|4.1|4.88|3.88|5.13|4.13|4.83|3.83|0
1634107800000|2021-10-13 06:50:00|4.87|3.87|4.73|3.73|4.91|3.91|4.71|3.71|0
1634108100000|2021-10-13 06:55:00|4.76|3.76|4.8|3.8|4.84|3.84|4.73|3.73|0
1634108400000|2021-10-13 07:00:00|4.83|3.83|5.48|4.48|5.61|4.61|4.83|3.83|0
1634108700000|2021-10-13 07:05:00|5.47|4.67|6.46|5.66|6.46|5.66|4.99|4.19|0
1634109000000|2021-10-13 07:10:00|6.48|5.68|5.99|5.19|6.57|5.77|5.99|5.19|0
1634109300000|2021-10-13 07:15:00|6.01|5.21|5.88|5.08|6.37|5.57|5.84|5.04|0
1634109600000|2021-10-13 07:20:00|5.94|5.14|6.07|5.27|6.25|5.45|5.94|5.14|0
1634109900000|2021-10-13 07:25:00|5.93|5.13|5.46|4.66|6|5.2|5.28|4.48|0
1634110200000|2021-10-13 07:30:00|5.49|4.69|4.77|3.97|5.49|4.69|4.77|3.97|0
1634110500000|2021-10-13 07:35:00|4.79|3.99|4.59|3.79|4.79|3.99|4.49|3.69|0
1634110800000|2021-10-13 07:40:00|4.54|3.74|4.71|3.91|4.77|3.97|4.51|3.71|0
1634111100000|2021-10-13 07:45:00|4.69|3.89|4.57|3.77|4.74|3.94|4.57|3.77|0
1634111400000|2021-10-13 07:50:00|4.51|3.71|4.77|3.97|4.95|4.15|4.46|3.66|0
1634111700000|2021-10-13 07:55:00|4.75|3.95|4.74|3.94|4.91|4.11|4.63|3.83|0
1634112000000|2021-10-13 08:00:00|4.71|3.91|4.78|3.98|4.78|3.98|4.65|3.85|0
1634112300000|2021-10-13 08:05:00|4.81|4.01|4.62|3.82|5.06|4.26|4.62|3.82|0
1634112600000|2021-10-13 08:10:00|4.6|3.8|4.5|3.7|4.61|3.81|4.38|3.58|0
1634112900000|2021-10-13 08:15:00|4.52|3.72|3.99|3.19|4.63|3.83|3.99|3.19|0
1634113200000|2021-10-13 08:20:00|3.97|3.17|3.82|3.02|4.11|3.31|3.82|3.02|0
1634113500000|2021-10-13 08:25:00|3.8|3|3.87|3.07|3.89|3.09|3.75|2.95|0
1634113800000|2021-10-13 08:30:00|3.86|3.06|3.87|3.07|3.95|3.15|3.82|3.02|0
1634114100000|2021-10-13 08:35:00|3.85|3.05|4|3.2|4|3.2|3.8|3|0
1634114400000|2021-10-13 08:40:00|3.99|3.19|3.56|2.76|4.02|3.22|3.54|2.74|0
1634114700000|2021-10-13 08:45:00|3.58|2.78|3.35|2.55|3.62|2.82|3.33|2.53|0
1634115000000|2021-10-13 08:50:00|3.34|2.54|3.38|2.58|3.4|2.6|3.21|2.41|0
1634115300000|2021-10-13 08:55:00|3.36|2.56|3.49|2.69|3.53|2.73|3.35|2.55|0
1634115600000|2021-10-13 09:00:00|3.45|2.65|3.61|2.81|3.61|2.81|3.45|2.65|0
1634115900000|2021-10-13 09:05:00|3.63|2.83|3.7|2.9|3.74|2.94|3.56|2.76|0
1634116200000|2021-10-13 09:10:00|3.68|2.88|3.54|2.74|3.73|2.93|3.48|2.68|0
1634116500000|2021-10-13 09:15:00|3.52|2.72|3.48|2.68|3.54|2.74|3.41|2.61|0
1634116800000|2021-10-13 09:20:00|3.49|2.69|3.32|2.52|3.51|2.71|3.3|2.5|0
1634117100000|2021-10-13 09:25:00|3.34|2.54|3.47|2.67|3.58|2.78|3.29|2.49|0
1634117400000|2021-10-13 09:30:00|3.45|2.65|3.46|2.66|3.47|2.67|3.39|2.59|0
1634117700000|2021-10-13 09:35:00|3.44|2.64|3.29|2.49|3.48|2.68|3.25|2.45|0
1634118000000|2021-10-13 09:40:00|3.28|2.48|3.4|2.6|3.42|2.62|3.27|2.47|0
1634118300000|2021-10-13 09:45:00|3.38|2.58|3.35|2.55|3.4|2.6|3.29|2.49|0
1634118600000|2021-10-13 09:50:00|3.34|2.54|3.34|2.54|3.4|2.6|3.29|2.49|0
1634118900000|2021-10-13 09:55:00|3.32|2.52|3.46|2.66|3.48|2.68|3.3|2.5|0
1634119200000|2021-10-13 10:00:00|3.43|2.63|3.44|2.64|3.47|2.67|3.29|2.49|0
1634119500000|2021-10-13 10:05:00|3.45|2.65|3.44|2.64|3.45|2.65|3.34|2.54|0
1634119800000|2021-10-13 10:10:00|3.41|2.61|3.38|2.58|3.44|2.64|3.33|2.53|0
1634120100000|2021-10-13 10:15:00|3.36|2.56|3.1|2.3|3.36|2.56|3.04|2.24|0
1634120400000|2021-10-13 10:20:00|3.12|2.32|3.32|2.52|3.43|2.63|3.12|2.32|0
1634120700000|2021-10-13 10:25:00|3.3|2.5|3.38|2.58|3.38|2.58|3.3|2.5|0
1634121000000|2021-10-13 10:30:00|3.4|2.6|3.41|2.61|3.42|2.62|3.29|2.49|0
1634121300000|2021-10-13 10:35:00|3.39|2.59|3.54|2.74|3.61|2.81|3.39|2.59|0
1634121600000|2021-10-13 10:40:00|3.57|2.77|3.53|2.73|3.65|2.85|3.53|2.73|0
1634121900000|2021-10-13 10:45:00|3.56|2.76|3.52|2.72|3.58|2.78|3.47|2.67|0
1634122200000|2021-10-13 10:50:00|3.5|2.7|3.43|2.63|3.52|2.72|3.37|2.57|0
1634122500000|2021-10-13 10:55:00|3.41|2.61|3.55|2.75|3.66|2.86|3.41|2.61|0
1634122800000|2021-10-13 11:00:00|3.57|2.77|3.53|2.73|3.65|2.85|3.5|2.7|0
1634123100000|2021-10-13 11:05:00|3.51|2.71|3.72|2.92|3.73|2.93|3.51|2.71|0
1634123400000|2021-10-13 11:10:00|3.75|2.95|3.67|2.87|3.86|3.06|3.64|2.84|0
1634123700000|2021-10-13 11:15:00|3.65|2.85|3.43|2.63|3.66|2.86|3.34|2.54|0
1634124000000|2021-10-13 11:20:00|3.44|2.64|3.43|2.63|3.46|2.66|3.38|2.58|0
1634124300000|2021-10-13 11:25:00|3.45|2.65|3.24|2.44|3.45|2.65|3.24|2.44|0
1634124600000|2021-10-13 11:30:00|3.22|2.42|3.23|2.43|3.27|2.47|3.18|2.38|0
1634124900000|2021-10-13 11:35:00|3.21|2.41|3.34|2.54|3.38|2.58|3.17|2.37|0
1634125200000|2021-10-13 11:40:00|3.32|2.52|3.33|2.53|3.38|2.58|3.29|2.49|0
1634125500000|2021-10-13 11:45:00|3.35|2.55|3.3|2.5|3.35|2.55|3.28|2.48|0
1634125800000|2021-10-13 11:50:00|3.32|2.52|3.13|2.33|3.34|2.54|3.13|2.33|0
1634126100000|2021-10-13 11:55:00|3.11|2.31|3.22|2.42|3.24|2.44|3.05|2.25|0
1634126400000|2021-10-13 12:00:00|3.2|2.4|3|2.2|3.22|2.42|2.97|2.17|0
1634126700000|2021-10-13 12:05:00|3.04|2.24|3.16|2.36|3.18|2.38|3.03|2.23|0
1634127000000|2021-10-13 12:10:00|3.14|2.34|3.04|2.24|3.16|2.36|3.02|2.22|0
1634127300000|2021-10-13 12:15:00|3.02|2.22|3.18|2.38|3.18|2.38|3.02|2.22|0
1634127600000|2021-10-13 12:20:00|3.2|2.4|3.21|2.41|3.33|2.53|3.18|2.38|0
1634127900000|2021-10-13 12:25:00|3.23|2.43|3.2|2.4|3.26|2.46|3.13|2.33|0
1634128200000|2021-10-13 12:30:00|3.49|2.69|3.72|2.92|3.73|2.93|2.81|2.01|0
1634128500000|2021-10-13 12:35:00|3.77|2.97|3.81|3.01|3.81|3.01|3.5|2.7|0
1634128800000|2021-10-13 12:40:00|3.88|3.08|4.4|3.6|4.4|3.6|3.78|2.98|0
1634129100000|2021-10-13 12:45:00|4.37|3.57|4.28|3.48|4.53|3.73|4.21|3.41|0
1634129400000|2021-10-13 12:50:00|4.38|3.58|3.82|3.02|4.38|3.58|3.8|3|0
1634129700000|2021-10-13 12:55:00|3.84|3.04|3.98|3.18|4.21|3.41|3.82|3.02|0
1634130000000|2021-10-13 13:00:00|4|3.2|3.84|3.04|4.03|3.23|3.78|2.98|0
1634130300000|2021-10-13 13:05:00|3.82|3.02|3.69|2.89|4.11|3.31|3.69|2.89|0
1634130600000|2021-10-13 13:10:00|3.72|2.92|3.42|2.62|3.72|2.92|3.42|2.62|0
1634130900000|2021-10-13 13:15:00|3.44|2.64|3.1|2.3|3.44|2.64|2.97|2.17|0
1634131200000|2021-10-13 13:20:00|3.07|2.27|2.87|2.07|3.12|2.32|2.8|2|0
1634131500000|2021-10-13 13:25:00|2.89|2.09|2.9|2.1|2.96|2.16|2.76|1.96|0
1634131800000|2021-10-13 13:30:00|2.83|2.03|3.12|2.32|3.36|2.56|2.65|1.85|0
1634132100000|2021-10-13 13:35:00|3.14|2.34|2.84|2.04|3.14|2.34|2.84|2.04|0
1634132400000|2021-10-13 13:40:00|2.79|1.99|3.36|2.56|3.6|2.8|2.77|1.97|0
1634132700000|2021-10-13 13:45:00|3.32|2.52|4.22|3.42|4.22|3.42|3.32|2.52|0
1634133000000|2021-10-13 13:50:00|4.3|3.5|4.8|4|4.89|4.09|4.17|3.37|0
1634133300000|2021-10-13 13:55:00|4.83|4.03|4.46|3.66|5.04|4.24|4.2|3.4|0
1634133600000|2021-10-13 14:00:00|4.59|3.79|4.42|3.62|4.96|4.16|4.42|3.62|0
1634133900000|2021-10-13 14:05:00|4.58|3.78|4.82|4.02|4.94|4.14|4.47|3.67|0
1634134200000|2021-10-13 14:10:00|4.74|3.94|6.1|5.3|6.58|5.78|4.59|3.79|0
1634134500000|2021-10-13 14:15:00|6.26|5.46|4.52|3.72|6.46|5.66|4.49|3.69|0
1634134800000|2021-10-13 14:20:00|4.49|3.69|4.89|4.09|5.11|4.31|4.43|3.63|0
1634135100000|2021-10-13 14:25:00|4.8|4|5.12|4.32|5.32|4.52|4.53|3.73|0
1634135400000|2021-10-13 14:30:00|5.16|4.36|4.12|3.32|5.35|4.55|4.12|3.32|0
1634135700000|2021-10-13 14:35:00|4.15|3.35|4.35|3.55|4.42|3.62|3.87|3.07|0
1634136000000|2021-10-13 14:40:00|4.44|3.64|3.68|2.88|4.46|3.66|3.66|2.86|0
1634136300000|2021-10-13 14:45:00|3.65|2.85|3.86|3.06|3.96|3.16|3.54|2.74|0
1634136600000|2021-10-13 14:50:00|3.89|3.09|4.08|3.28|4.13|3.33|3.73|2.93|0
1634136900000|2021-10-13 14:55:00|4.1|3.3|4.17|3.37|4.23|3.43|3.92|3.12|0
1634137200000|2021-10-13 15:00:00|4.04|3.24|3.75|2.95|4.2|3.4|3.66|2.86|0
1634137500000|2021-10-13 15:05:00|3.73|2.93|3.67|2.87|3.8|3|3.48|2.68|0
1634137800000|2021-10-13 15:10:00|3.65|2.85|3.61|2.81|3.88|3.08|3.5|2.7|0
1634138100000|2021-10-13 15:15:00|3.59|2.79|3.56|2.76|3.7|2.9|3.41|2.61|0
1634138400000|2021-10-13 15:20:00|3.58|2.78|3.86|3.06|3.91|3.11|3.49|2.69|0
1634138700000|2021-10-13 15:25:00|3.88|3.08|3.74|2.94|4.11|3.31|3.74|2.94|0
1634139000000|2021-10-13 15:30:00|3.77|2.97|4.01|3.21|4.26|3.46|3.74|2.94|0
1634139300000|2021-10-13 15:35:00|3.96|3.16|3.82|3.02|4.36|3.56|3.8|3|0
1634139600000|2021-10-13 15:40:00|3.77|2.97|3.41|2.61|3.82|3.02|3.34|2.54|0
1634139900000|2021-10-13 15:45:00|3.43|2.63|2.81|2.01|3.5|2.7|2.66|1.86|0
1634140200000|2021-10-13 15:50:00|2.82|2.02|2.95|2.15|3.05|2.25|2.68|1.88|0
1634140500000|2021-10-13 15:55:00|2.93|2.13|2.9|2.1|2.97|2.17|2.81|2.01|0
1634140800000|2021-10-13 16:00:00|2.84|2.04|2.99|2.19|3.02|2.22|2.84|2.04|0
1634141100000|2021-10-13 16:05:00|3|2.2|2.79|1.99|3.01|2.21|2.78|1.98|0
1634141400000|2021-10-13 16:10:00|2.8|2|2.78|1.98|2.86|2.06|2.73|1.93|0
1634141700000|2021-10-13 16:15:00|2.8|2|2.9|2.1|2.99|2.19|2.74|1.94|0
1634142000000|2021-10-13 16:20:00|2.92|2.12|2.87|2.07|3.06|2.26|2.87|2.07|0
1634142300000|2021-10-13 16:25:00|2.84|2.04|2.61|1.81|2.87|2.07|2.59|1.79|0
1634142600000|2021-10-13 16:30:00|2.62|1.82|2.83|2.03|2.85|2.05|2.62|1.82|0
1634142900000|2021-10-13 16:35:00|2.85|2.05|2.71|1.91|2.85|2.05|2.68|1.88|0
1634143200000|2021-10-13 16:40:00|2.73|1.93|2.54|1.74|2.73|1.93|2.46|1.66|0
1634143500000|2021-10-13 16:45:00|2.55|1.75|2.84|2.04|2.93|2.13|2.55|1.75|0
1634143800000|2021-10-13 16:50:00|2.86|2.06|2.89|2.09|3.02|2.22|2.82|2.02|0
1634144100000|2021-10-13 16:55:00|2.87|2.07|2.72|1.92|2.95|2.15|2.7|1.9|0
1634144400000|2021-10-13 17:00:00|2.75|1.95|2.6|1.8|2.84|2.04|2.56|1.76|0
1634144700000|2021-10-13 17:05:00|2.63|1.83|2.52|1.72|2.63|1.83|2.44|1.64|0
1634145000000|2021-10-13 17:10:00|2.5|1.7|2.44|1.64|2.53|1.73|2.33|1.53|0
1634145300000|2021-10-13 17:15:00|2.46|1.66|2.42|1.62|2.54|1.74|2.4|1.6|0
1634145600000|2021-10-13 17:20:00|2.41|1.61|2.28|1.48|2.45|1.65|2.27|1.47|0
1634145900000|2021-10-13 17:25:00|2.3|1.5|2.05|1.25|2.31|1.51|2.04|1.24|0
1634146200000|2021-10-13 17:30:00|2.07|1.27|1.93|1.13|2.07|1.27|1.82|1.02|0
1634146500000|2021-10-13 17:35:00|1.94|1.14|1.78|0.98|1.98|1.18|1.75|0.95|0
1634146800000|2021-10-13 17:40:00|1.76|0.96|1.84|1.04|1.89|1.09|1.75|0.95|0
1634147100000|2021-10-13 17:45:00|1.85|1.05|1.91|1.11|1.91|1.11|1.81|1.01|0
1634147400000|2021-10-13 17:50:00|1.89|1.09|1.81|1.01|1.93|1.13|1.8|1|0
1634147700000|2021-10-13 17:55:00|1.82|1.02|1.95|1.15|1.96|1.16|1.8|1|0
1634148000000|2021-10-13 18:00:00|1.96|1.16|1.9|1.1|2.01|1.21|1.41|0.61|0
1634148300000|2021-10-13 18:05:00|1.85|1.05|1.83|1.03|2.27|1.47|1.76|0.96|0
1634148600000|2021-10-13 18:10:00|1.84|1.04|1.6|0.8|2.08|1.28|1.58|0.78|0
1634148900000|2021-10-13 18:15:00|1.64|0.84|1.79|0.99|1.9|1.1|1.64|0.84|0
1634149200000|2021-10-13 18:20:00|1.77|0.97|1.77|0.97|1.77|0.97|1.63|0.83|0
1634149500000|2021-10-13 18:25:00|1.76|0.96|1.91|1.11|1.96|1.16|1.72|0.92|0
1634149800000|2021-10-13 18:30:00|1.95|1.15|2.03|1.23|2.07|1.27|1.85|1.05|0
1634150100000|2021-10-13 18:35:00|2.02|1.22|2.03|1.23|2.06|1.26|1.91|1.11|0
1634150400000|2021-10-13 18:40:00|2.01|1.21|2.2|1.4|2.36|1.56|2.01|1.21|0
1634150700000|2021-10-13 18:45:00|2.17|1.37|2.16|1.36|2.27|1.47|2.12|1.32|0
1634151000000|2021-10-13 18:50:00|2.15|1.35|2.07|1.27|2.19|1.39|1.99|1.19|0
1634151300000|2021-10-13 18:55:00|2.08|1.28|1.99|1.19|2.08|1.28|1.91|1.11|0
1634151600000|2021-10-13 19:00:00|2|1.2|2.14|1.34|2.17|1.37|1.93|1.13|0
1634151900000|2021-10-13 19:05:00|2.12|1.32|1.71|0.91|2.21|1.41|1.71|0.91|0
1634152200000|2021-10-13 19:10:00|1.69|0.89|1.88|1.08|1.92|1.12|1.68|0.88|0
1634152500000|2021-10-13 19:15:00|1.9|1.1|1.88|1.08|1.91|1.11|1.75|0.95|0
1634152800000|2021-10-13 19:20:00|1.87|1.07|1.97|1.17|1.97|1.17|1.84|1.04|0
1634153100000|2021-10-13 19:25:00|1.95|1.15|1.98|1.18|2.01|1.21|1.92|1.12|0
1634153400000|2021-10-13 19:30:00|1.99|1.19|1.83|1.03|2|1.2|1.78|0.98|0
1634153700000|2021-10-13 19:35:00|1.84|1.04|1.48|0.68|1.95|1.15|1.42|0.62|0
1634154000000|2021-10-13 19:40:00|1.46|0.66|1.61|0.81|1.62|0.82|1.43|0.63|0
1634154300000|2021-10-13 19:45:00|1.62|0.82|1.38|0.58|1.65|0.85|1.38|0.58|0
1634154600000|2021-10-13 19:50:00|1.44|0.64|1.34|0.54|1.44|0.64|1.28|0.48|0
1634154900000|2021-10-13 19:55:00|1.35|0.55|1.35|0.55|1.43|0.63|1.34|0.54|0
1634155200000|2021-10-13 20:00:00|1.33|0.53|1.28|0.48|1.37|0.57|1.28|0.48|0
1634155500000|2021-10-13 20:05:00|1.3|0.5|1.32|0.52|1.34|0.54|1.3|0.5|0
1634155800000|2021-10-13 20:10:00|1.33|0.53|1.41|0.61|1.41|0.61|1.32|0.52|0
1634156100000|2021-10-13 20:15:00|1.5|0.5|1.49|0.49|1.52|0.52|1.47|0.47|0
1634156400000|2021-10-13 20:20:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1634156700000|2021-10-13 20:25:00|1.46|0.46|1.42|0.42|1.46|0.46|1.42|0.42|0
1634157000000|2021-10-13 20:30:00|1.43|0.43|1.43|0.43|1.45|0.45|1.42|0.42|0
1634157300000|2021-10-13 20:35:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1634157600000|2021-10-13 20:40:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1634157900000|2021-10-13 20:45:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1634158200000|2021-10-13 20:50:00|1.42|0.42|1.4|0.4|1.44|0.44|1.4|0.4|0
1634158500000|2021-10-13 20:55:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1634158800000|2021-10-13 21:00:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1634159100000|2021-10-13 21:05:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1634159700000|2021-10-13 21:15:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1634160000000|2021-10-13 21:20:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1634160300000|2021-10-13 21:25:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1634160900000|2021-10-13 21:35:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1634161500000|2021-10-13 21:45:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1634161800000|2021-10-13 21:50:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1634162100000|2021-10-13 21:55:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1634162400000|2021-10-13 22:00:00|1.34|0.34|1.29|0.29|1.34|0.34|1.28|0.28|0
1634162700000|2021-10-13 22:05:00|1.3|0.3|1.22|0.22|1.31|0.31|1.21|0.21|0
1634163000000|2021-10-13 22:10:00|1.23|0.23|1.17|0.17|1.23|0.23|1.17|0.17|0
1634163300000|2021-10-13 22:15:00|1.18|0.18|1.2|0.2|1.21|0.21|1.17|0.17|0
1634163600000|2021-10-13 22:20:00|1.19|0.19|1.15|0.15|1.2|0.2|1.13|0.13|0
1634163900000|2021-10-13 22:25:00|1.14|0.14|1.13|0.13|1.17|0.17|1.12|0.12|0
1634164200000|2021-10-13 22:30:00|1.12|0.12|1.1|0.1|1.13|0.13|1.08|0.08|0
1634164500000|2021-10-13 22:35:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1634164800000|2021-10-13 22:40:00|1.09|0.09|1.06|0.06|1.11|0.11|1.06|0.06|0
1634165100000|2021-10-13 22:45:00|1.07|0.07|1.07|0.07|1.09|0.09|1.07|0.07|0
1634165400000|2021-10-13 22:50:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1634165700000|2021-10-13 22:55:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1634166000000|2021-10-13 23:00:00|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1634166300000|2021-10-13 23:05:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1634166600000|2021-10-13 23:10:00|1.06|0.06|1.06|0.06|1.07|0.07|1.04|0.04|0
1634166900000|2021-10-13 23:15:00|1.05|0.05|1.04|0.04|1.07|0.07|1.04|0.04|0
1634167200000|2021-10-13 23:20:00|1.05|0.05|1.04|0.04|1.06|0.06|1.03|0.03|0
1634167500000|2021-10-13 23:25:00|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1634167800000|2021-10-13 23:30:00|1.02|0.02|1.04|0.04|1.05|0.05|1.02|0.02|0
1634168100000|2021-10-13 23:35:00|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1634168400000|2021-10-13 23:40:00|1|0|1|0|1|0|1|0|0
1634169000000|2021-10-13 23:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1634195100000|2021-10-14 07:05:00|0.8||0.8||0.8||0.8||0
1634242500000|2021-10-14 20:15:00|1||1||1||1||0
1634544900000|2021-10-18 08:15:00|88.48|86.88|88.37|86.77|88.59|86.99|88.37|86.77|0
1634545200000|2021-10-18 08:20:00|88.44|86.84|88.55|86.95|88.67|87.07|87.92|86.32|0
1634545500000|2021-10-18 08:25:00|88.52|86.92|88.81|87.21|88.96|87.36|88.44|86.84|0
1634545800000|2021-10-18 08:30:00|88.89|87.29|89.04|87.44|89.26|87.66|88.66|87.06|0
1634546100000|2021-10-18 08:35:00|88.96|87.36|89.41|87.81|89.56|87.96|88.73|87.13|0
1634546400000|2021-10-18 08:40:00|89.49|87.89|89.26|87.66|89.86|88.26|89.11|87.51|0
1634546700000|2021-10-18 08:45:00|89.18|87.58|89.33|87.73|89.41|87.81|88.88|87.28|0
1634547000000|2021-10-18 08:50:00|89.4|87.8|89.55|87.95|89.71|88.11|89.33|87.73|0
1634547300000|2021-10-18 08:55:00|89.63|88.03|89.85|88.25|89.85|88.25|89.48|87.88|0
1634547600000|2021-10-18 09:00:00|89.78|88.18|90.61|89.01|90.92|89.32|89.78|88.18|0
1634547900000|2021-10-18 09:05:00|90.53|88.93|90.23|88.63|90.57|88.97|90.08|88.48|0
1634548200000|2021-10-18 09:10:00|90.15|88.55|90.68|89.08|90.83|89.23|90.15|88.55|0
1634548500000|2021-10-18 09:15:00|90.76|89.16|90.07|88.47|90.83|89.23|90.07|88.47|0
1634548800000|2021-10-18 09:20:00|90.22|88.62|89.91|88.31|90.22|88.62|89.84|88.24|0
1634549100000|2021-10-18 09:25:00|89.99|88.39|89.23|87.63|89.99|88.39|89.23|87.63|0
1634549400000|2021-10-18 09:30:00|89.16|87.56|89.83|88.23|89.91|88.31|89.16|87.56|0
1634549700000|2021-10-18 09:35:00|89.91|88.31|90.06|88.46|90.21|88.61|89.76|88.16|0
1634550000000|2021-10-18 09:40:00|90.21|88.61|90.36|88.76|90.51|88.91|89.98|88.38|0
1634550300000|2021-10-18 09:45:00|90.44|88.84|90.32|88.72|90.74|89.14|90.28|88.68|0
1634550600000|2021-10-18 09:50:00|90.36|88.76|90.2|88.6|90.43|88.83|89.98|88.38|0
1634550900000|2021-10-18 09:55:00|90.24|88.64|90.43|88.83|90.58|88.98|90.24|88.64|0
1634551200000|2021-10-18 10:00:00|90.47|88.87|90.2|88.6|90.7|89.1|90.12|88.52|0
1634551500000|2021-10-18 10:05:00|89.97|88.37|90.12|88.52|90.27|88.67|89.81|88.21|0
1634551800000|2021-10-18 10:10:00|90.27|88.67|91.18|89.58|91.26|89.66|90.19|88.59|0
1634552100000|2021-10-18 10:15:00|91.26|89.66|91.49|89.89|92.03|90.43|91.18|89.58|0
1634552400000|2021-10-18 10:20:00|91.41|89.81|91.1|89.5|91.41|89.81|90.72|89.12|0
1634552700000|2021-10-18 10:25:00|91.18|89.58|90.79|89.19|91.18|89.58|90.72|89.12|0
1634553000000|2021-10-18 10:30:00|90.72|89.12|90.33|88.73|90.79|89.19|90.26|88.66|0
1634553300000|2021-10-18 10:35:00|90.26|88.66|90.56|88.96|90.63|89.03|90.25|88.65|0
1634553600000|2021-10-18 10:40:00|90.52|88.92|89.68|88.08|90.63|89.03|89.57|87.97|0
1634553900000|2021-10-18 10:45:00|89.79|88.19|90.17|88.57|90.32|88.72|89.79|88.19|0
1634554200000|2021-10-18 10:50:00|90.25|88.65|90.55|88.95|90.7|89.1|90.25|88.65|0
1634554500000|2021-10-18 10:55:00|90.47|88.87|90.7|89.1|90.7|89.1|90.17|88.57|0
1634554800000|2021-10-18 11:00:00|90.66|89.06|90.01|88.41|90.66|89.06|90.01|88.41|0
1634555100000|2021-10-18 11:05:00|90.09|88.49|89.1|87.5|90.16|88.56|89.03|87.43|0
1634555400000|2021-10-18 11:10:00|89.18|87.58|89.17|87.57|89.4|87.8|89.1|87.5|0
1634555700000|2021-10-18 11:15:00|89.21|87.61|89.02|87.42|89.25|87.65|88.94|87.34|0
1634556000000|2021-10-18 11:20:00|89.09|87.49|88.72|87.12|89.09|87.49|88.64|87.04|0
1634556300000|2021-10-18 11:25:00|88.68|87.08|88.04|86.44|88.94|87.34|88.04|86.44|0
1634556600000|2021-10-18 11:30:00|87.89|86.29|88.79|87.19|88.86|87.26|87.89|86.29|0
1634556900000|2021-10-18 11:35:00|88.71|87.11|89.46|87.86|89.69|88.09|88.41|86.81|0
1634557200000|2021-10-18 11:40:00|89.54|87.94|89.53|87.93|89.69|88.09|89.23|87.63|0
1634557500000|2021-10-18 11:45:00|89.61|88.01|89.61|88.01|89.84|88.24|89.53|87.93|0
1634557800000|2021-10-18 11:50:00|89.65|88.05|89.3|87.7|89.76|88.16|89.23|87.63|0
1634558100000|2021-10-18 11:55:00|89.34|87.74|89.6|88|89.75|88.15|89.34|87.74|0
1634558400000|2021-10-18 12:00:00|89.68|88.08|90.89|89.29|91.35|89.75|89.68|88.08|0
1634558700000|2021-10-18 12:05:00|90.74|89.14|89.9|88.3|90.74|89.14|89.9|88.3|0
1634559000000|2021-10-18 12:10:00|89.97|88.37|90.12|88.52|90.35|88.75|89.9|88.3|0
1634559300000|2021-10-18 12:15:00|90.05|88.45|90.04|88.44|90.43|88.83|89.74|88.14|0
1634559600000|2021-10-18 12:20:00|89.97|88.37|90.08|88.48|90.31|88.71|89.66|88.06|0
1634559900000|2021-10-18 12:25:00|90.12|88.52|90.73|89.13|90.88|89.28|90.04|88.44|0
1634560200000|2021-10-18 12:30:00|90.8|89.2|90.65|89.05|91.03|89.43|90.42|88.82|0
1634560500000|2021-10-18 12:35:00|90.72|89.12|90.34|88.74|91.1|89.5|90.34|88.74|0
1634560800000|2021-10-18 12:40:00|90.49|88.89|90.49|88.89|90.72|89.12|90.26|88.66|0
1634561100000|2021-10-18 12:45:00|90.56|88.96|91.87|90.27|92.1|90.5|90.56|88.96|0
1634561400000|2021-10-18 12:50:00|91.79|90.19|93.26|91.66|93.5|91.9|91.79|90.19|0
1634561700000|2021-10-18 12:55:00|93.18|91.58|92.36|90.76|93.18|91.58|92.36|90.76|0
1634562000000|2021-10-18 13:00:00|92.4|90.8|92.09|90.49|92.79|91.19|91.94|90.34|0
1634562300000|2021-10-18 13:05:00|92.01|90.41|91.78|90.18|92.48|90.88|91.55|89.95|0
1634562600000|2021-10-18 13:10:00|91.85|90.25|92.01|90.41|92.71|91.11|91.78|90.18|0
1634562900000|2021-10-18 13:15:00|91.93|90.33|91.69|90.09|92.16|90.56|91.62|90.02|0
1634563200000|2021-10-18 13:20:00|91.62|90.02|91.31|89.71|91.77|90.17|91.23|89.63|0
1634563500000|2021-10-18 13:25:00|91.23|89.63|91.15|89.55|91.54|89.94|91|89.4|0
1634563800000|2021-10-18 13:30:00|91.23|89.63|92.3|90.7|92.3|90.7|90.69|89.09|0
1634564100000|2021-10-18 13:35:00|92.46|90.86|92.3|90.7|93.24|91.64|92.15|90.55|0
1634564400000|2021-10-18 13:40:00|92.15|90.55|89.24|87.64|92.69|91.09|89.16|87.56|0
1634564700000|2021-10-18 13:45:00|89.16|87.56|87.89|86.29|89.39|87.79|87.59|85.99|0
1634565000000|2021-10-18 13:50:00|87.81|86.21|87.7|86.1|88.79|87.19|86.85|85.25|0
1634565300000|2021-10-18 13:55:00|87.77|86.17|87.03|85.43|87.77|86.17|86.44|84.84|0
1634565600000|2021-10-18 14:00:00|86.81|85.21|86.36|84.76|87.18|85.58|86.29|84.69|0
1634565900000|2021-10-18 14:05:00|86.29|84.69|85.92|84.32|86.51|84.91|85.77|84.17|0
1634566200000|2021-10-18 14:10:00|85.84|84.24|85.91|84.31|86.72|85.12|85.84|84.24|0
1634566500000|2021-10-18 14:15:00|86.03|84.43|86.65|85.05|87.24|85.64|85.91|84.31|0
1634566800000|2021-10-18 14:20:00|86.79|85.19|86.57|84.97|87.54|85.94|86.35|84.75|0
1634567100000|2021-10-18 14:25:00|86.72|85.12|85.83|84.23|86.72|85.12|85.61|84.01|0
1634567400000|2021-10-18 14:30:00|85.69|84.09|86.42|84.82|87.16|85.56|85.61|84.01|0
1634567700000|2021-10-18 14:35:00|86.57|84.97|86.12|84.52|87.08|85.48|85.97|84.37|0
1634568000000|2021-10-18 14:40:00|86.05|84.45|85.31|83.71|86.12|84.52|84.8|83.2|0
1634568300000|2021-10-18 14:45:00|85.24|83.64|84.53|82.93|85.82|84.22|83.75|82.15|0
1634568600000|2021-10-18 14:50:00|84.85|83.25|85.46|83.86|86|84.4|84.78|83.18|0
1634568900000|2021-10-18 14:55:00|85.38|83.78|85.31|83.71|85.75|84.15|85.16|83.56|0
1634569200000|2021-10-18 15:00:00|85.23|83.63|84.72|83.12|85.38|83.78|84.72|83.12|0
1634569500000|2021-10-18 15:05:00|84.8|83.2|84|82.4|84.87|83.27|83.57|81.97|0
1634569800000|2021-10-18 15:10:00|84.07|82.47|83.99|82.39|84.36|82.76|83.63|82.03|0
1634570100000|2021-10-18 15:15:00|83.92|82.32|82.63|81.03|84.07|82.47|82.56|80.96|0
1634570400000|2021-10-18 15:20:00|82.56|80.96|82.2|80.6|82.84|81.24|81.92|80.32|0
1634570700000|2021-10-18 15:25:00|82.27|80.67|83.27|81.67|83.27|81.67|82.2|80.6|0
1634571000000|2021-10-18 15:30:00|83.48|81.88|82.36|80.76|85.58|83.98|80.96|79.36|0
1634571300000|2021-10-18 15:35:00|82.29|80.69|82.79|81.19|83|81.4|82.08|80.48|0
1634571600000|2021-10-18 15:40:00|82.86|81.26|82.86|81.26|82.93|81.33|82.71|81.11|0
1634571900000|2021-10-18 15:45:00|82.78|81.18|82.07|80.47|82.86|81.26|82|80.4|0
1634572200000|2021-10-18 15:50:00|82.14|80.54|82.27|80.67|82.91|81.31|81.78|80.18|0
1634572500000|2021-10-18 15:55:00|82.34|80.74|82.55|80.95|82.62|81.02|82.2|80.6|0
1634572800000|2021-10-18 16:00:00|82.48|80.88|82.34|80.74|82.77|81.17|82.27|80.67|0
1634573100000|2021-10-18 16:05:00|82.41|80.81|82.12|80.52|82.48|80.88|81.91|80.31|0
1634573400000|2021-10-18 16:10:00|82.05|80.45|82.33|80.73|82.54|80.94|81.91|80.31|0
1634573700000|2021-10-18 16:15:00|82.26|80.66|82.4|80.8|82.54|80.94|82.12|80.52|0
1634574000000|2021-10-18 16:20:00|82.47|80.87|82.68|81.08|82.75|81.15|82.26|80.66|0
1634574300000|2021-10-18 16:25:00|82.61|81.01|82.61|81.01|83.04|81.44|82.54|80.94|0
1634574600000|2021-10-18 16:30:00|82.68|81.08|82.32|80.72|82.82|81.22|82.32|80.72|0
1634574900000|2021-10-18 16:35:00|82.39|80.79|82.6|81|82.67|81.07|82.25|80.65|0
1634575200000|2021-10-18 16:40:00|82.53|80.93|82.88|81.28|82.88|81.28|82.53|80.93|0
1634575500000|2021-10-18 16:45:00|82.95|81.35|83.09|81.49|83.31|81.71|82.81|81.21|0
1634575800000|2021-10-18 16:50:00|83.17|81.57|83.31|81.71|83.38|81.78|83.09|81.49|0
1634576100000|2021-10-18 16:55:00|83.23|81.63|83.09|81.49|83.52|81.92|82.95|81.35|0
1634576400000|2021-10-18 17:00:00|83.16|81.56|82.94|81.34|83.23|81.63|82.8|81.2|0
1634576700000|2021-10-18 17:05:00|83.02|81.42|83.08|81.48|83.16|81.56|82.94|81.34|0
1634577000000|2021-10-18 17:10:00|83.01|81.41|82.8|81.2|83.08|81.48|82.8|81.2|0
1634577300000|2021-10-18 17:15:00|82.72|81.12|82.37|80.77|82.87|81.27|82.23|80.63|0
1634577600000|2021-10-18 17:20:00|82.44|80.84|82.43|80.83|82.58|80.98|82.36|80.76|0
1634577900000|2021-10-18 17:25:00|82.51|80.91|82.43|80.83|82.51|80.91|82.22|80.62|0
1634578200000|2021-10-18 17:30:00|82.36|80.76|82.15|80.55|82.36|80.76|82.07|80.47|0
1634578500000|2021-10-18 17:35:00|82.22|80.62|82.43|80.83|82.43|80.83|82.14|80.54|0
1634578800000|2021-10-18 17:40:00|82.5|80.9|82.57|80.97|82.92|81.32|82.5|80.9|0
1634579100000|2021-10-18 17:45:00|82.49|80.89|82.71|81.11|82.85|81.25|82.42|80.82|0
1634579400000|2021-10-18 17:50:00|82.63|81.03|82.56|80.96|82.71|81.11|82.28|80.68|0
1634579700000|2021-10-18 17:55:00|82.63|81.03|82.7|81.1|82.77|81.17|82.49|80.89|0
1634580000000|2021-10-18 18:00:00|82.77|81.17|82.63|81.03|83.2|81.6|82.63|81.03|0
1634580300000|2021-10-18 18:05:00|82.55|80.95|82.77|81.17|82.84|81.24|82.48|80.88|0
1634580600000|2021-10-18 18:10:00|82.73|81.13|82.98|81.38|82.98|81.38|82.62|81.02|0
1634580900000|2021-10-18 18:15:00|83.05|81.45|82.76|81.16|83.05|81.45|82.62|81.02|0
1634581200000|2021-10-18 18:20:00|82.8|81.2|82.97|81.37|83.04|81.44|82.76|81.16|0
1634581500000|2021-10-18 18:25:00|83.04|81.44|82.61|81.01|83.4|81.8|82.61|81.01|0
1634581800000|2021-10-18 18:30:00|82.75|81.15|82.54|80.94|82.97|81.37|82.4|80.8|0
1634582100000|2021-10-18 18:35:00|82.61|81.01|82.82|81.22|83.04|81.44|82.4|80.8|0
1634582400000|2021-10-18 18:40:00|82.75|81.15|82.53|80.93|82.75|81.15|82.39|80.79|0
1634582700000|2021-10-18 18:45:00|82.6|81|82.39|80.79|82.82|81.22|82.39|80.79|0
1634583000000|2021-10-18 18:50:00|82.25|80.65|81.89|80.29|82.25|80.65|81.82|80.22|0
1634583300000|2021-10-18 18:55:00|81.96|80.36|82.03|80.43|82.1|80.5|81.68|80.08|0
1634583600000|2021-10-18 19:00:00|82.1|80.5|82.1|80.5|82.45|80.85|81.89|80.29|0
1634583900000|2021-10-18 19:05:00|82.17|80.57|82.24|80.64|82.45|80.85|82.1|80.5|0
1634584200000|2021-10-18 19:10:00|82.16|80.56|81.88|80.28|82.24|80.64|81.32|79.72|0
1634584500000|2021-10-18 19:15:00|81.95|80.35|81.38|79.78|82.02|80.42|81.38|79.78|0
1634584800000|2021-10-18 19:20:00|81.45|79.85|81.38|79.78|81.45|79.85|80.89|79.29|0
1634585100000|2021-10-18 19:25:00|81.45|79.85|81.73|80.13|82.23|80.63|81.38|79.78|0
1634585400000|2021-10-18 19:30:00|81.87|80.27|82.22|80.62|82.22|80.62|81.59|79.99|0
1634585700000|2021-10-18 19:35:00|82.29|80.69|81.87|80.27|82.29|80.69|81.8|80.2|0
1634586000000|2021-10-18 19:40:00|81.94|80.34|82|80.4|82.22|80.62|81.51|79.91|0
1634586300000|2021-10-18 19:45:00|82.07|80.47|81.37|79.77|82.07|80.47|81.02|79.42|0
1634586600000|2021-10-18 19:50:00|81.16|79.56|80.73|79.13|81.72|80.12|80.39|78.79|0
1634586900000|2021-10-18 19:55:00|80.77|79.17|80.94|79.34|81.36|79.76|80.73|79.13|0
1634587200000|2021-10-18 20:00:00|81.15|79.55|81.29|79.69|81.64|80.04|81.08|79.48|0
1634587500000|2021-10-18 20:05:00|81.5|79.9|81.64|80.04|81.64|80.04|81.36|79.76|0
1634587800000|2021-10-18 20:10:00|81.57|79.97|81.14|79.54|81.64|80.04|81.07|79.47|0
1634588100000|2021-10-18 20:15:00|81.34|79.34|81.76|79.76|81.83|79.83|81.34|79.34|0
1634588400000|2021-10-18 20:20:00|81.69|79.69|81.69|79.69|81.76|79.76|81.62|79.62|0
1634588700000|2021-10-18 20:25:00|81.62|79.62|81.69|79.69|81.69|79.69|81.62|79.62|0
1634589000000|2021-10-18 20:30:00|81.62|79.62|81.54|79.54|81.68|79.68|81.47|79.47|0
1634589300000|2021-10-18 20:35:00|81.61|79.61|81.4|79.4|81.68|79.68|81.4|79.4|0
1634589600000|2021-10-18 20:40:00|81.47|79.47|81.4|79.4|81.54|79.54|81.4|79.4|0
1634589900000|2021-10-18 20:45:00|81.47|79.47|81.82|79.82|81.82|79.82|81.47|79.47|0
1634590200000|2021-10-18 20:50:00|81.75|79.75|81.46|79.46|81.75|79.75|81.46|79.46|0
1634590500000|2021-10-18 20:55:00|81.39|79.39|81.78|79.78|81.78|79.78|81.39|79.39|0
1634590800000|2021-10-18 21:00:00|81.65|79.65|81.55|79.55|81.68|79.68|81.5|79.5|0
1634591100000|2021-10-18 21:05:00|81.54|79.54|81.5|79.5|81.54|79.54|81.47|79.47|0
1634591400000|2021-10-18 21:10:00|81.48|79.48|81.46|79.46|81.48|79.48|81.46|79.46|0
1634591700000|2021-10-18 21:15:00|81.39|79.39|81.44|79.44|81.45|79.45|81.37|79.37|0
1634592000000|2021-10-18 21:20:00|81.45|79.45|81.45|79.45|81.47|79.47|81.38|79.38|0
1634592300000|2021-10-18 21:25:00|81.44|79.44|81.41|79.41|81.46|79.46|81.39|79.39|0
1634592900000|2021-10-18 21:35:00|81.4|79.4|81.41|79.41|81.43|79.43|81.38|79.38|0
1634593200000|2021-10-18 21:40:00|81.43|79.43|81.38|79.38|81.44|79.44|81.37|79.37|0
1634593500000|2021-10-18 21:45:00|81.4|79.4|81.43|79.43|81.43|79.43|81.4|79.4|0
1634593800000|2021-10-18 21:50:00|81.42|79.42|81.4|79.4|81.46|79.46|81.4|79.4|0
1634594100000|2021-10-18 21:55:00|81.44|79.44|81.36|79.36|81.5|79.5|81.34|79.34|0
1634594400000|2021-10-18 22:00:00|81.46|79.46|81.63|79.63|81.64|79.64|81.36|79.36|0
1634594700000|2021-10-18 22:05:00|81.56|79.56|81.56|79.56|81.63|79.63|81.49|79.49|0
1634595000000|2021-10-18 22:10:00|81.49|79.49|81.7|79.7|81.7|79.7|81.42|79.42|0
1634595300000|2021-10-18 22:15:00|81.63|79.63|81.98|79.98|81.98|79.98|81.63|79.63|0
1634595600000|2021-10-18 22:20:00|81.94|79.94|82.12|80.12|82.19|80.19|81.91|79.91|0
1634595900000|2021-10-18 22:25:00|82.19|80.19|82.11|80.11|82.19|80.19|81.97|79.97|0
1634596200000|2021-10-18 22:30:00|82.04|80.04|82.04|80.04|82.11|80.11|81.9|79.9|0
1634596500000|2021-10-18 22:35:00|82.11|80.11|82.25|80.25|82.32|80.32|82.11|80.11|0
1634596800000|2021-10-18 22:40:00|82.22|80.22|82.46|80.46|82.53|80.53|82.18|80.18|0
1634597100000|2021-10-18 22:45:00|82.39|80.39|82.39|80.39|82.53|80.53|82.39|80.39|0
1634597400000|2021-10-18 22:50:00|82.32|80.32|82.31|80.31|82.32|80.32|82.1|80.1|0
1634597700000|2021-10-18 22:55:00|82.38|80.38|82.52|80.52|82.59|80.59|82.38|80.38|0
1634598000000|2021-10-18 23:00:00|82.38|80.38|82.17|80.17|82.45|80.45|82.1|80.1|0
1634598300000|2021-10-18 23:05:00|82.24|80.24|82.52|80.52|82.52|80.52|82.17|80.17|0
1634598600000|2021-10-18 23:10:00|82.45|80.45|82.3|80.3|82.45|80.45|82.16|80.16|0
1634598900000|2021-10-18 23:15:00|82.37|80.37|82.23|80.23|82.51|80.51|82.23|80.23|0
1634599200000|2021-10-18 23:20:00|82.3|80.3|82.16|80.16|82.37|80.37|82.08|80.08|0
1634599500000|2021-10-18 23:25:00|82.15|80.15|82.08|80.08|82.37|80.37|82.01|80.01|0
1634599800000|2021-10-18 23:30:00|81.94|79.94|81.66|79.66|81.94|79.94|81.45|79.45|0
1634600100000|2021-10-18 23:35:00|81.59|79.59|81.65|79.65|81.73|79.73|81.58|79.58|0
1634600400000|2021-10-18 23:40:00|81.72|79.72|81.02|79.02|81.72|79.72|80.81|78.81|0
1634600700000|2021-10-18 23:45:00|81.09|79.09|81.12|79.12|81.3|79.3|81.02|79.02|0
1634601000000|2021-10-18 23:50:00|81.16|79.16|81.08|79.08|81.3|79.3|80.87|78.87|0
1634601300000|2021-10-18 23:55:00|81.15|79.15|81.08|79.08|81.22|79.22|81.01|79.01|0
1634601600000|2021-10-19 00:00:00|81.01|79.01|80.66|78.66|81.15|79.15|80.52|78.52|0
1634601900000|2021-10-19 00:05:00|80.73|78.73|80.87|78.87|81.01|79.01|80.73|78.73|0
1634602200000|2021-10-19 00:10:00|80.83|78.83|80.72|78.72|80.87|78.87|80.65|78.65|0
1634602500000|2021-10-19 00:15:00|80.79|78.79|79.68|77.68|80.79|78.79|79.27|77.27|0
1634602800000|2021-10-19 00:20:00|79.61|77.61|80.23|78.23|80.37|78.37|79.54|77.54|0
1634603100000|2021-10-19 00:25:00|80.3|78.3|80.44|78.44|80.58|78.58|80.3|78.3|0
1634603400000|2021-10-19 00:30:00|80.37|78.37|80.43|78.43|80.5|78.5|80.23|78.23|0
1634603700000|2021-10-19 00:35:00|80.36|78.36|81.41|79.41|81.41|79.41|80.36|78.36|0
1634604000000|2021-10-19 00:40:00|81.38|79.38|81.37|79.37|81.9|79.9|81.34|79.34|0
1634604300000|2021-10-19 00:45:00|81.41|79.41|81.26|79.26|81.9|79.9|81.12|79.12|0
1634604600000|2021-10-19 00:50:00|81.33|79.33|81.26|79.26|81.47|79.47|81.19|79.19|0
1634604900000|2021-10-19 00:55:00|81.33|79.33|81.12|79.12|81.61|79.61|80.91|78.91|0
1634605200000|2021-10-19 01:00:00|81.19|79.19|81.47|79.47|81.54|79.54|80.98|78.98|0
1634605500000|2021-10-19 01:05:00|81.54|79.54|81.75|79.75|81.89|79.89|81.53|79.53|0
1634605800000|2021-10-19 01:10:00|81.82|79.82|82.02|80.02|82.17|80.17|81.75|79.75|0
1634606100000|2021-10-19 01:15:00|82.1|80.1|81.99|79.99|82.38|80.38|81.81|79.81|0
1634606400000|2021-10-19 01:20:00|81.95|79.95|82.37|80.37|82.37|80.37|81.67|79.67|0
1634606700000|2021-10-19 01:25:00|82.27|80.27|82.16|80.16|82.37|80.37|82.09|80.09|0
1634607000000|2021-10-19 01:30:00|82.09|80.09|81.66|79.66|82.44|80.44|81.66|79.66|0
1634607300000|2021-10-19 01:35:00|81.73|79.73|81.66|79.66|81.73|79.73|81.31|79.31|0
1634607600000|2021-10-19 01:40:00|81.59|79.59|81.59|79.59|81.73|79.73|81.52|79.52|0
1634607900000|2021-10-19 01:45:00|81.51|79.51|81.37|79.37|81.51|79.51|81.09|79.09|0
1634608200000|2021-10-19 01:50:00|81.34|79.34|80.6|78.6|81.51|79.51|80.6|78.6|0
1634608500000|2021-10-19 01:55:00|80.53|78.53|80.25|78.25|80.53|78.53|79.97|77.97|0
1634608800000|2021-10-19 02:00:00|80.18|78.18|80.18|78.18|80.32|78.32|80.11|78.11|0
1634609100000|2021-10-19 02:05:00|80.11|78.11|80.59|78.59|80.59|78.59|80.11|78.11|0
1634609400000|2021-10-19 02:10:00|80.52|78.52|80.52|78.52|80.73|78.73|80.52|78.52|0
1634609700000|2021-10-19 02:15:00|80.45|78.45|80.66|78.66|80.8|78.8|80.45|78.45|0
1634610000000|2021-10-19 02:20:00|80.72|78.72|80.93|78.93|81.07|79.07|80.66|78.66|0
1634610300000|2021-10-19 02:25:00|80.97|78.97|80.93|78.93|81.07|79.07|80.86|78.86|0
1634610600000|2021-10-19 02:30:00|80.86|78.86|81.14|79.14|81.14|79.14|80.72|78.72|0
1634610900000|2021-10-19 02:35:00|81.07|79.07|81.34|79.34|81.34|79.34|81.07|79.07|0
1634611200000|2021-10-19 02:40:00|81.27|79.27|81.48|79.48|81.55|79.55|81.2|79.2|0
1634611500000|2021-10-19 02:45:00|81.52|79.52|81.13|79.13|81.62|79.62|81.13|79.13|0
1634611800000|2021-10-19 02:50:00|81.16|79.16|81.2|79.2|81.3|79.3|81.06|79.06|0
1634612100000|2021-10-19 02:55:00|81.09|79.09|81.12|79.12|81.27|79.27|81.05|79.05|0
1634612400000|2021-10-19 03:00:00|81.23|79.23|80.91|78.91|81.23|79.23|80.84|78.84|0
1634612700000|2021-10-19 03:05:00|80.84|78.84|80.98|78.98|81.05|79.05|80.84|78.84|0
1634613000000|2021-10-19 03:10:00|81.05|79.05|80.77|78.77|81.12|79.12|80.7|78.7|0
1634613300000|2021-10-19 03:15:00|80.7|78.7|81.18|79.18|81.25|79.25|80.7|78.7|0
1634613600000|2021-10-19 03:20:00|81.11|79.11|81.32|79.32|81.39|79.39|81.04|79.04|0
1634613900000|2021-10-19 03:25:00|81.39|79.39|81.39|79.39|81.39|79.39|81.25|79.25|0
1634614200000|2021-10-19 03:30:00|81.46|79.46|81.1|79.1|81.46|79.46|81.03|79.03|0
1634614500000|2021-10-19 03:35:00|81.03|79.03|80.89|78.89|81.1|79.1|80.89|78.89|0
1634614800000|2021-10-19 03:40:00|80.96|78.96|80.82|78.82|80.96|78.96|80.61|78.61|0
1634615100000|2021-10-19 03:45:00|80.89|78.89|80.75|78.75|80.89|78.89|80.68|78.68|0
1634615400000|2021-10-19 03:50:00|80.71|78.71|80.67|78.67|80.75|78.75|80.67|78.67|0
1634615700000|2021-10-19 03:55:00|80.71|78.71|80.81|78.81|80.88|78.88|80.67|78.67|0
1634616000000|2021-10-19 04:00:00|80.74|78.74|80.81|78.81|80.88|78.88|80.74|78.74|0
1634616300000|2021-10-19 04:05:00|80.88|78.88|80.95|78.95|81.09|79.09|80.81|78.81|0
1634616600000|2021-10-19 04:10:00|80.94|78.94|80.8|78.8|81.01|79.01|80.8|78.8|0
1634616900000|2021-10-19 04:15:00|80.73|78.73|81.01|79.01|81.08|79.08|80.66|78.66|0
1634617200000|2021-10-19 04:20:00|80.94|78.94|80.8|78.8|80.94|78.94|80.8|78.8|0
1634617500000|2021-10-19 04:25:00|80.73|78.73|80.86|78.86|80.9|78.9|80.73|78.73|0
1634617800000|2021-10-19 04:30:00|80.79|78.79|80.65|78.65|80.86|78.86|80.65|78.65|0
1634618100000|2021-10-19 04:35:00|80.72|78.72|80.93|78.93|81.07|79.07|80.72|78.72|0
1634618400000|2021-10-19 04:40:00|80.9|78.9|80.86|78.86|81|79|80.86|78.86|0
1634618700000|2021-10-19 04:45:00|80.82|78.82|81.13|79.13|81.2|79.2|80.82|78.82|0
1634619000000|2021-10-19 04:50:00|81.2|79.2|81.2|79.2|81.27|79.27|81.13|79.13|0
1634619300000|2021-10-19 04:55:00|81.13|79.13|80.85|78.85|81.13|79.13|80.78|78.78|0
1634619600000|2021-10-19 05:00:00|80.88|78.88|80.85|78.85|80.88|78.88|80.64|78.64|0
1634619900000|2021-10-19 05:05:00|80.92|78.92|81.02|79.02|81.09|79.09|80.88|78.88|0
1634620200000|2021-10-19 05:10:00|81.05|79.05|80.98|78.98|81.05|79.05|80.77|78.77|0
1634620500000|2021-10-19 05:15:00|80.91|78.91|80.91|78.91|81.05|79.05|80.84|78.84|0
1634620800000|2021-10-19 05:20:00|80.87|78.87|81.04|79.04|81.05|79.05|80.87|78.87|0
1634621100000|2021-10-19 05:25:00|81.11|79.11|80.9|78.9|81.11|79.11|80.83|78.83|0
1634621400000|2021-10-19 05:30:00|80.83|78.83|80.62|78.62|80.9|78.9|80.62|78.62|0
1634621700000|2021-10-19 05:35:00|80.55|78.55|80.62|78.62|80.69|78.69|80.55|78.55|0
1634622000000|2021-10-19 05:40:00|80.76|78.76|80.13|78.13|80.76|78.76|80.09|78.09|0
1634622300000|2021-10-19 05:45:00|80.16|78.16|79.71|77.71|80.27|78.27|79.64|77.64|0
1634622600000|2021-10-19 05:50:00|79.67|77.67|79.91|77.91|79.91|77.91|79.64|77.64|0
1634622900000|2021-10-19 05:55:00|79.84|77.84|79.5|77.5|80.05|78.05|79.5|77.5|0
1634623200000|2021-10-19 06:00:00|79.56|77.56|78.84|76.84|79.91|77.91|78.84|76.84|0
1634623500000|2021-10-19 06:05:00|78.87|76.87|79.21|77.21|79.35|77.35|78.87|76.87|0
1634623800000|2021-10-19 06:10:00|79.28|77.28|79.21|77.21|79.42|77.42|79.14|77.14|0
1634624100000|2021-10-19 06:15:00|79.28|77.28|79.07|77.07|79.28|77.28|78.93|76.93|0
1634624400000|2021-10-19 06:20:00|79|77|78.93|76.93|79.21|77.21|78.86|76.86|0
1634624700000|2021-10-19 06:25:00|78.86|76.86|78.86|76.86|79|77|78.79|76.79|0
1634625000000|2021-10-19 06:30:00|78.93|76.93|77.77|75.77|78.93|76.93|77.63|75.63|0
1634625300000|2021-10-19 06:35:00|77.7|75.7|78.17|76.17|78.24|76.24|77.7|75.7|0
1634625600000|2021-10-19 06:40:00|78.24|76.24|78.37|76.37|78.58|76.58|78.17|76.17|0
1634625900000|2021-10-19 06:45:00|78.24|76.24|78.03|76.03|78.37|76.37|77.76|75.76|0
1634626200000|2021-10-19 06:50:00|77.96|75.96|77.82|75.82|78.23|76.23|77.76|75.76|0
1634626500000|2021-10-19 06:55:00|77.76|75.76|77.62|75.62|78.06|76.06|77.59|75.59|0
1634626800000|2021-10-19 07:00:00|77.68|75.68|78.13|76.13|78.89|76.89|77.45|75.45|0
1634627100000|2021-10-19 07:05:00|78|76.4|78.75|77.15|78.79|77.19|78|76.4|0
1634627400000|2021-10-19 07:10:00|78.69|77.09|78.75|77.15|79.1|77.5|78.68|77.08|0
1634627700000|2021-10-19 07:15:00|78.89|77.29|78.96|77.36|79.02|77.42|78.41|76.81|0
1634628000000|2021-10-19 07:20:00|78.89|77.29|78.61|77.01|79.02|77.42|78.47|76.87|0
1634628300000|2021-10-19 07:25:00|78.54|76.94|78.4|76.8|78.61|77.01|78.26|76.66|0
1634628600000|2021-10-19 07:30:00|78.33|76.73|78.19|76.59|78.47|76.87|78.13|76.53|0
1634628900000|2021-10-19 07:35:00|78.26|76.66|78.5|76.9|78.6|77|78.12|76.52|0
1634629200000|2021-10-19 07:40:00|78.46|76.86|78.39|76.79|78.53|76.93|78.26|76.66|0
1634629500000|2021-10-19 07:45:00|78.46|76.86|78.39|76.79|78.46|76.86|78.19|76.59|0
1634629800000|2021-10-19 07:50:00|78.46|76.86|78.25|76.65|78.66|77.06|78.25|76.65|0
1634630100000|2021-10-19 07:55:00|78.18|76.58|78.04|76.44|78.25|76.65|77.98|76.38|0
1634630400000|2021-10-19 08:00:00|78.11|76.51|78.24|76.64|78.31|76.71|77.84|76.24|0
1634630700000|2021-10-19 08:05:00|78.28|76.68|76.68|75.08|78.38|76.78|76.55|74.95|0
1634631000000|2021-10-19 08:10:00|76.75|75.15|77.15|75.55|77.29|75.69|76.75|75.15|0
1634631300000|2021-10-19 08:15:00|77.08|75.48|76.41|74.81|77.08|75.48|76.27|74.67|0
1634631600000|2021-10-19 08:20:00|76.47|74.87|76.67|75.07|76.74|75.14|76.34|74.74|0
1634631900000|2021-10-19 08:25:00|76.71|75.11|76.87|75.27|77.14|75.54|76.67|75.07|0
1634632200000|2021-10-19 08:30:00|76.8|75.2|77.14|75.54|77.34|75.74|76.8|75.2|0
1634632500000|2021-10-19 08:35:00|77.21|75.61|77.27|75.67|77.34|75.74|77.11|75.51|0
1634632800000|2021-10-19 08:40:00|77.2|75.6|77.13|75.53|77.34|75.74|77.07|75.47|0
1634633100000|2021-10-19 08:45:00|77.07|75.47|76.86|75.26|77.27|75.67|76.86|75.26|0
1634633400000|2021-10-19 08:50:00|76.79|75.19|77.13|75.53|77.13|75.53|76.79|75.19|0
1634633700000|2021-10-19 08:55:00|77.06|75.46|76.72|75.12|77.06|75.46|76.59|74.99|0
1634634000000|2021-10-19 09:00:00|76.92|75.32|76.38|74.78|77.33|75.73|76.25|74.65|0
1634634300000|2021-10-19 09:05:00|76.31|74.71|76.58|74.98|76.58|74.98|76.31|74.71|0
1634634600000|2021-10-19 09:10:00|76.55|74.95|76.58|74.98|76.78|75.18|76.51|74.91|0
1634634900000|2021-10-19 09:15:00|76.51|74.91|76.64|75.04|76.78|75.18|76.51|74.91|0
1634635200000|2021-10-19 09:20:00|76.58|74.98|76.51|74.91|76.58|74.98|76.44|74.84|0
1634635500000|2021-10-19 09:25:00|76.47|74.87|76.44|74.84|76.71|75.11|76.3|74.7|0
1634635800000|2021-10-19 09:30:00|76.37|74.77|76.5|74.9|76.7|75.1|76.37|74.77|0
1634636100000|2021-10-19 09:35:00|76.43|74.83|76.33|74.73|76.43|74.83|76.16|74.56|0
1634636400000|2021-10-19 09:40:00|76.36|74.76|76.03|74.43|76.36|74.76|76.03|74.43|0
1634636700000|2021-10-19 09:45:00|76.06|74.46|76.19|74.59|76.22|74.62|75.62|74.02|0
1634637000000|2021-10-19 09:50:00|76.16|74.56|75.95|74.35|76.22|74.62|75.95|74.35|0
1634637300000|2021-10-19 09:55:00|76.02|74.42|76.08|74.48|76.29|74.69|76.02|74.42|0
1634637600000|2021-10-19 10:00:00|76.02|74.42|76.57|74.97|76.57|74.97|76.02|74.42|0
1634637900000|2021-10-19 10:05:00|76.5|74.9|76.23|74.63|76.57|74.97|76.1|74.5|0
1634638200000|2021-10-19 10:10:00|76.3|74.7|76.23|74.63|76.43|74.83|76.23|74.63|0
1634638500000|2021-10-19 10:15:00|76.3|74.7|76.23|74.63|76.3|74.7|76.09|74.49|0
1634638800000|2021-10-19 10:20:00|76.29|74.69|76.22|74.62|76.36|74.76|76.16|74.56|0
1634639100000|2021-10-19 10:25:00|76.29|74.69|75.29|73.69|76.29|74.69|75.29|73.69|0
1634639400000|2021-10-19 10:30:00|75.35|73.75|75.42|73.82|75.49|73.89|75.16|73.56|0
1634639700000|2021-10-19 10:35:00|75.49|73.89|75.28|73.68|75.49|73.89|75.22|73.62|0
1634640000000|2021-10-19 10:40:00|75.22|73.62|75.15|73.55|75.22|73.62|74.95|73.35|0
1634640300000|2021-10-19 10:45:00|75.08|73.48|75.15|73.55|75.21|73.61|75.08|73.48|0
1634640600000|2021-10-19 10:50:00|75.08|73.48|74.22|72.62|75.15|73.55|74.22|72.62|0
1634640900000|2021-10-19 10:55:00|74.29|72.69|74.35|72.75|74.55|72.95|74.16|72.56|0
1634641200000|2021-10-19 11:00:00|74.42|72.82|74.41|72.81|74.61|73.01|74.35|72.75|0
1634641500000|2021-10-19 11:05:00|74.54|72.94|74.67|73.07|74.67|73.07|74.48|72.88|0
1634641800000|2021-10-19 11:10:00|74.87|73.27|74.21|72.61|74.94|73.34|74.21|72.61|0
1634642100000|2021-10-19 11:15:00|74.15|72.55|73.62|72.02|74.34|72.74|73.62|72.02|0
1634642400000|2021-10-19 11:20:00|73.69|72.09|73.88|72.28|73.88|72.28|73.65|72.05|0
1634642700000|2021-10-19 11:25:00|73.85|72.25|73.7|72.1|74.23|72.63|73.64|72.04|0
1634643000000|2021-10-19 11:30:00|73.77|72.17|75.22|73.62|76.15|74.55|73.77|72.17|0
1634643300000|2021-10-19 11:35:00|75.25|73.65|75.44|73.84|75.44|73.84|75.18|73.58|0
1634643600000|2021-10-19 11:40:00|75.38|73.78|75.44|73.84|75.57|73.97|75.37|73.77|0
1634643900000|2021-10-19 11:45:00|75.51|73.91|75.64|74.04|75.64|74.04|75.44|73.84|0
1634644200000|2021-10-19 11:50:00|75.7|74.1|75.5|73.9|75.7|74.1|75.3|73.7|0
1634644500000|2021-10-19 11:55:00|75.57|73.97|75.23|73.63|75.57|73.97|75.23|73.63|0
1634644800000|2021-10-19 12:00:00|75.3|73.7|75.36|73.76|75.43|73.83|75.17|73.57|0
1634645100000|2021-10-19 12:05:00|75.3|73.7|75.56|73.96|75.56|73.96|75.23|73.63|0
1634645400000|2021-10-19 12:10:00|75.49|73.89|75.56|73.96|75.56|73.96|75.42|73.82|0
1634645700000|2021-10-19 12:15:00|75.62|74.02|75.49|73.89|75.82|74.22|75.42|73.82|0
1634646000000|2021-10-19 12:20:00|75.55|73.95|76.08|74.48|76.21|74.61|75.49|73.89|0
1634646300000|2021-10-19 12:25:00|76.05|74.45|76.34|74.74|76.35|74.75|75.95|74.35|0
1634646600000|2021-10-19 12:30:00|76.28|74.68|76.41|74.81|76.41|74.81|75.94|74.34|0
1634646900000|2021-10-19 12:35:00|76.34|74.74|76.41|74.81|76.67|75.07|76.34|74.74|0
1634647200000|2021-10-19 12:40:00|76.47|74.87|76.6|75|76.67|75.07|76.47|74.87|0
1634647500000|2021-10-19 12:45:00|76.67|75.07|76.73|75.13|76.87|75.27|76.6|75|0
1634647800000|2021-10-19 12:50:00|76.67|75.07|76.6|75|76.67|75.07|76.4|74.8|0
1634648100000|2021-10-19 12:55:00|76.53|74.93|77|75.4|77|75.4|76.53|74.93|0
1634648400000|2021-10-19 13:00:00|77.06|75.46|77|75.4|77.33|75.73|76.86|75.26|0
1634648700000|2021-10-19 13:05:00|77.06|75.46|77.19|75.59|77.26|75.66|76.99|75.39|0
1634649000000|2021-10-19 13:10:00|77.13|75.53|77.53|75.93|77.53|75.93|77.13|75.53|0
1634649300000|2021-10-19 13:15:00|77.46|75.86|76.65|75.05|77.46|75.86|76.59|74.99|0
1634649600000|2021-10-19 13:20:00|76.72|75.12|77.12|75.52|77.19|75.59|76.72|75.12|0
1634649900000|2021-10-19 13:25:00|76.98|75.38|76.85|75.25|77.12|75.52|76.65|75.05|0
1634650200000|2021-10-19 13:30:00|76.91|75.31|77.11|75.51|77.93|76.33|76.58|74.98|0
1634650500000|2021-10-19 13:35:00|77.18|75.58|76.78|75.18|78.06|76.46|76.78|75.18|0
1634650800000|2021-10-19 13:40:00|76.71|75.11|77.92|76.32|77.92|76.32|75.97|74.37|0
1634651100000|2021-10-19 13:45:00|77.78|76.18|77.85|76.25|78.6|77|76.44|74.84|0
1634651400000|2021-10-19 13:50:00|77.71|76.11|76.7|75.1|77.71|76.11|76.63|75.03|0
1634651700000|2021-10-19 13:55:00|76.63|75.03|77.71|76.11|77.84|76.24|76.63|75.03|0
1634652000000|2021-10-19 14:00:00|77.64|76.04|76.43|74.83|77.77|76.17|76.36|74.76|0
1634652300000|2021-10-19 14:05:00|76.49|74.89|75.56|73.96|76.49|74.89|75.43|73.83|0
1634652600000|2021-10-19 14:10:00|75.63|74.03|75.36|73.76|75.76|74.16|74.9|73.3|0
1634652900000|2021-10-19 14:15:00|75.23|73.63|75.09|73.49|75.62|74.02|74.64|73.04|0
1634653200000|2021-10-19 14:20:00|75.03|73.43|75.29|73.69|75.75|74.15|75.03|73.43|0
1634653500000|2021-10-19 14:25:00|75.35|73.75|74.69|73.09|75.52|73.92|74.69|73.09|0
1634653800000|2021-10-19 14:30:00|74.76|73.16|75.61|74.01|75.95|74.35|74.63|73.03|0
1634654100000|2021-10-19 14:35:00|75.55|73.95|75.94|74.34|76.61|75.01|75.35|73.75|0
1634654400000|2021-10-19 14:40:00|75.88|74.28|75.67|74.07|75.88|74.28|75.02|73.42|0
1634654700000|2021-10-19 14:45:00|75.61|74.01|75.74|74.14|75.74|74.14|75.28|73.68|0
1634655000000|2021-10-19 14:50:00|75.67|74.07|75.07|73.47|75.74|74.14|74.94|73.34|0
1634655300000|2021-10-19 14:55:00|75.01|73.41|74.35|72.75|75.01|73.41|74.16|72.56|0
1634655600000|2021-10-19 15:00:00|74.22|72.62|74.06|72.46|74.42|72.82|73.89|72.29|0
1634655900000|2021-10-19 15:05:00|74.02|72.42|74.89|73.29|75.02|73.42|73.89|72.29|0
1634656200000|2021-10-19 15:10:00|74.96|73.36|74.56|72.96|75.02|73.42|74.5|72.9|0
1634656500000|2021-10-19 15:15:00|74.5|72.9|74.56|72.96|74.69|73.09|74.04|72.44|0
1634656800000|2021-10-19 15:20:00|74.5|72.9|74.88|73.28|74.88|73.28|74.3|72.7|0
1634657100000|2021-10-19 15:25:00|74.82|73.22|74.49|72.89|75.02|73.42|74.49|72.89|0
1634657400000|2021-10-19 15:30:00|74.56|72.96|75.01|73.41|75.08|73.48|74.23|72.63|0
1634657700000|2021-10-19 15:35:00|74.94|73.34|74.94|73.34|75.07|73.47|74.75|73.15|0
1634658000000|2021-10-19 15:40:00|74.88|73.28|74.55|72.95|75.01|73.41|74.42|72.82|0
1634658300000|2021-10-19 15:45:00|74.48|72.88|74.28|72.68|74.68|73.08|74.22|72.62|0
1634658600000|2021-10-19 15:50:00|74.22|72.62|74.28|72.68|74.61|73.01|74.09|72.49|0
1634658900000|2021-10-19 15:55:00|74.35|72.75|74.15|72.55|74.48|72.88|73.89|72.29|0
1634659200000|2021-10-19 16:00:00|74.21|72.61|74.41|72.81|74.67|73.07|74.21|72.61|0
1634659500000|2021-10-19 16:05:00|74.47|72.87|74.27|72.67|74.47|72.87|74.21|72.61|0
1634659800000|2021-10-19 16:10:00|74.21|72.61|73.88|72.28|74.27|72.67|73.82|72.22|0
1634660100000|2021-10-19 16:15:00|73.82|72.22|73.94|72.34|73.95|72.35|73.69|72.09|0
1634660400000|2021-10-19 16:20:00|74.01|72.41|74.27|72.67|74.33|72.73|73.88|72.28|0
1634660700000|2021-10-19 16:25:00|74.33|72.73|74.2|72.6|74.46|72.86|74.13|72.53|0
1634661000000|2021-10-19 16:30:00|74.13|72.53|74.07|72.47|74.2|72.6|73.87|72.27|0
1634661300000|2021-10-19 16:35:00|74.13|72.53|73.93|72.33|74.13|72.53|73.81|72.21|0
1634661600000|2021-10-19 16:40:00|73.87|72.27|73.74|72.14|74|72.4|73.74|72.14|0
1634661900000|2021-10-19 16:45:00|73.8|72.2|73.86|72.26|73.86|72.26|73.67|72.07|0
1634662200000|2021-10-19 16:50:00|73.93|72.33|73.86|72.26|74.06|72.46|73.8|72.2|0
1634662500000|2021-10-19 16:55:00|73.8|72.2|73.28|71.68|73.8|72.2|73.21|71.61|0
1634662800000|2021-10-19 17:00:00|73.34|71.74|73.73|72.13|73.99|72.39|73.21|71.61|0
1634663100000|2021-10-19 17:05:00|73.7|72.1|73.79|72.19|74.11|72.51|73.66|72.06|0
1634663400000|2021-10-19 17:10:00|73.85|72.25|73.72|72.12|74.18|72.58|73.66|72.06|0
1634663700000|2021-10-19 17:15:00|73.79|72.19|73.72|72.12|73.85|72.25|73.66|72.06|0
1634664000000|2021-10-19 17:20:00|73.78|72.18|73.52|71.92|73.85|72.25|73.39|71.79|0
1634664300000|2021-10-19 17:25:00|73.59|71.99|74.04|72.44|74.04|72.44|73.59|71.99|0
1634664600000|2021-10-19 17:30:00|73.97|72.37|73.84|72.24|74.1|72.5|73.84|72.24|0
1634664900000|2021-10-19 17:35:00|73.78|72.18|73.64|72.04|74.03|72.43|73.58|71.98|0
1634665200000|2021-10-19 17:40:00|73.71|72.11|73.9|72.3|74.1|72.5|73.64|72.04|0
1634665500000|2021-10-19 17:45:00|73.83|72.23|73.9|72.3|73.96|72.36|73.77|72.17|0
1634665800000|2021-10-19 17:50:00|73.83|72.23|73.76|72.16|73.9|72.3|73.7|72.1|0
1634666100000|2021-10-19 17:55:00|73.7|72.1|73.57|71.97|73.7|72.1|73.5|71.9|0
1634666400000|2021-10-19 18:00:00|73.5|71.9|73.4|71.8|74.88|73.28|73.34|71.74|0
1634666700000|2021-10-19 18:05:00|73.34|71.74|73.4|71.8|73.4|71.8|73.21|71.61|0
1634667000000|2021-10-19 18:10:00|73.33|71.73|73.33|71.73|73.33|71.73|73.14|71.54|0
1634667300000|2021-10-19 18:15:00|73.4|71.8|73.33|71.73|73.46|71.86|73.26|71.66|0
1634667600000|2021-10-19 18:20:00|73.39|71.79|73.84|72.24|73.97|72.37|73.39|71.79|0
1634667900000|2021-10-19 18:25:00|73.91|72.31|74.16|72.56|74.17|72.57|73.78|72.18|0
1634668200000|2021-10-19 18:30:00|74.1|72.5|74.88|73.28|75.34|73.74|74.03|72.43|0
1634668500000|2021-10-19 18:35:00|74.81|73.21|74.81|73.21|75.21|73.61|74.62|73.02|0
1634668800000|2021-10-19 18:40:00|74.88|73.28|74.61|73.01|75.01|73.41|74.61|73.01|0
1634669100000|2021-10-19 18:45:00|74.55|72.95|74.54|72.94|75|73.4|74.54|72.94|0
1634669400000|2021-10-19 18:50:00|74.48|72.88|74.54|72.94|74.74|73.14|74.28|72.68|0
1634669700000|2021-10-19 18:55:00|74.61|73.01|74.34|72.74|74.74|73.14|74.21|72.61|0
1634670000000|2021-10-19 19:00:00|74.47|72.87|74.02|72.42|74.54|72.94|73.82|72.22|0
1634670300000|2021-10-19 19:05:00|73.95|72.35|73.56|71.96|74.02|72.42|73.5|71.9|0
1634670600000|2021-10-19 19:10:00|73.49|71.89|73.36|71.76|73.62|72.02|73.3|71.7|0
1634670900000|2021-10-19 19:15:00|73.3|71.7|72.59|70.99|73.3|71.7|72.53|70.93|0
1634671200000|2021-10-19 19:20:00|72.65|71.05|73.81|72.21|73.81|72.21|72.65|71.05|0
1634671500000|2021-10-19 19:25:00|73.75|72.15|73.29|71.69|73.81|72.21|73.23|71.63|0
1634671800000|2021-10-19 19:30:00|73.36|71.76|74.13|72.53|74.33|72.73|73.36|71.76|0
1634672100000|2021-10-19 19:35:00|74|72.4|74|72.4|74.13|72.53|73.54|71.94|0
1634672400000|2021-10-19 19:40:00|74.06|72.46|74.19|72.59|74.26|72.66|73.8|72.2|0
1634672700000|2021-10-19 19:45:00|74.12|72.52|73.73|72.13|74.25|72.65|73.41|71.81|0
1634673000000|2021-10-19 19:50:00|73.8|72.2|73.41|71.81|74.06|72.46|73.21|71.61|0
1634673300000|2021-10-19 19:55:00|73.47|71.87|72.5|70.9|73.47|71.87|72.5|70.9|0
1634673600000|2021-10-19 20:00:00|72.44|70.84|71.42|69.82|72.57|70.97|71.42|69.82|0
1634673900000|2021-10-19 20:05:00|71.55|69.95|71.61|70.01|71.8|70.2|71.42|69.82|0
1634674200000|2021-10-19 20:10:00|71.67|70.07|71.73|70.13|71.8|70.2|71.61|70.01|0
1634674500000|2021-10-19 20:15:00|71.93|69.93|71.61|69.61|71.93|69.93|71.43|69.43|0
1634674800000|2021-10-19 20:20:00|71.55|69.55|71.49|69.49|71.61|69.61|71.42|69.42|0
1634675100000|2021-10-19 20:25:00|71.55|69.55|71.17|69.17|71.55|69.55|71.17|69.17|0
1634675400000|2021-10-19 20:30:00|71.23|69.23|71.42|69.42|71.54|69.54|71.23|69.23|0
1634675700000|2021-10-19 20:35:00|71.48|69.48|71.41|69.41|71.48|69.48|71.29|69.29|0
1634676000000|2021-10-19 20:40:00|71.35|69.35|71.6|69.6|71.6|69.6|71.29|69.29|0
1634676300000|2021-10-19 20:45:00|71.66|69.66|71.73|69.73|71.73|69.73|71.47|69.47|0
1634676600000|2021-10-19 20:50:00|71.72|69.72|71.53|69.53|71.72|69.72|71.41|69.41|0
1634676900000|2021-10-19 20:55:00|71.6|69.6|71.69|69.69|71.75|69.75|71.59|69.59|0
1634677200000|2021-10-19 21:00:00|71.73|69.73|71.9|69.9|71.96|69.96|71.73|69.73|0
1634677500000|2021-10-19 21:05:00|71.91|69.91|71.9|69.9|71.91|69.91|71.89|69.89|0
1634677800000|2021-10-19 21:10:00|71.89|69.89|71.89|69.89|71.9|69.9|71.88|69.88|0
1634678100000|2021-10-19 21:15:00|71.9|69.9|71.92|69.92|71.92|69.92|71.89|69.89|0
1634678400000|2021-10-19 21:20:00|71.93|69.93|71.92|69.92|71.93|69.93|71.92|69.92|0
1634678700000|2021-10-19 21:25:00|71.9|69.9|71.89|69.89|71.9|69.9|71.89|69.89|0
1634679000000|2021-10-19 21:30:00|71.87|69.87|71.83|69.83|71.89|69.89|71.83|69.83|0
1634679300000|2021-10-19 21:35:00|71.85|69.85|71.87|69.87|71.89|69.89|71.82|69.82|0
1634679600000|2021-10-19 21:40:00|71.88|69.88|71.86|69.86|71.89|69.89|71.86|69.86|0
1634679900000|2021-10-19 21:45:00|71.87|69.87|71.88|69.88|71.88|69.88|71.81|69.81|0
1634680200000|2021-10-19 21:50:00|71.87|69.87|71.86|69.86|71.87|69.87|71.86|69.86|0
1634680500000|2021-10-19 21:55:00|71.87|69.87|71.77|69.77|71.87|69.87|71.76|69.76|0
1634680800000|2021-10-19 22:00:00|71.59|69.59|72.13|70.13|72.19|70.19|71.59|69.59|0
1634681100000|2021-10-19 22:05:00|72.19|70.19|72.25|70.25|72.32|70.32|72.13|70.13|0
1634681400000|2021-10-19 22:10:00|72.19|70.19|72.19|70.19|72.25|70.25|72.12|70.12|0
1634681700000|2021-10-19 22:15:00|72.12|70.12|72.44|70.44|72.57|70.57|72.12|70.12|0
1634682000000|2021-10-19 22:20:00|72.38|70.38|72.09|70.09|72.41|70.41|72.06|70.06|0
1634682300000|2021-10-19 22:25:00|72.12|70.12|72.31|70.31|72.37|70.37|72.12|70.12|0
1634682600000|2021-10-19 22:30:00|72.37|70.37|72.56|70.56|72.56|70.56|72.37|70.37|0
1634682900000|2021-10-19 22:35:00|72.69|70.69|72.62|70.62|72.69|70.69|72.37|70.37|0
1634683200000|2021-10-19 22:40:00|72.59|70.59|72.4|70.4|72.59|70.59|72.3|70.3|0
1634683500000|2021-10-19 22:45:00|72.43|70.43|72.49|70.49|72.62|70.62|72.36|70.36|0
1634683800000|2021-10-19 22:50:00|72.55|70.55|72.36|70.36|72.55|70.55|72.29|70.29|0
1634684100000|2021-10-19 22:55:00|72.29|70.29|72.35|70.35|72.36|70.36|72.1|70.1|0
1634684400000|2021-10-19 23:00:00|72.32|70.32|72.42|70.42|72.48|70.48|72.29|70.29|0
1634684700000|2021-10-19 23:05:00|72.48|70.48|72.29|70.29|72.54|70.54|72.22|70.22|0
1634685000000|2021-10-19 23:10:00|72.22|70.22|72.09|70.09|72.29|70.29|72.09|70.09|0
1634685300000|2021-10-19 23:15:00|72.03|70.03|72.22|70.22|72.22|70.22|71.9|69.9|0
1634685600000|2021-10-19 23:20:00|72.19|70.19|72.28|70.28|72.28|70.28|72.15|70.15|0
1634685900000|2021-10-19 23:25:00|72.31|70.31|72.08|70.08|72.4|70.4|72.08|70.08|0
1634686200000|2021-10-19 23:30:00|72.02|70.02|72.02|70.02|72.21|70.21|72.02|70.02|0
1634686500000|2021-10-19 23:35:00|71.95|69.95|71.51|69.51|71.95|69.95|71.51|69.51|0
1634686800000|2021-10-19 23:40:00|71.45|69.45|71.67|69.67|71.7|69.7|71.44|69.44|0
1634687100000|2021-10-19 23:45:00|71.7|69.7|71.32|69.32|71.82|69.82|71.25|69.25|0
1634687400000|2021-10-19 23:50:00|71.25|69.25|71.5|69.5|71.5|69.5|71.19|69.19|0
1634687700000|2021-10-19 23:55:00|71.44|69.44|71.5|69.5|71.56|69.56|71.37|69.37|0
1634688000000|2021-10-20 00:00:00|71.37|69.37|71.56|69.56|71.62|69.62|71.25|69.25|0
1634688300000|2021-10-20 00:05:00|71.59|69.59|72.13|70.13|72.25|70.25|71.5|69.5|0
1634688600000|2021-10-20 00:10:00|72.1|70.1|71.81|69.81|72.19|70.19|71.68|69.68|0
1634688900000|2021-10-20 00:15:00|71.74|69.74|72.31|70.31|72.35|70.35|71.74|69.74|0
1634689200000|2021-10-20 00:20:00|72.38|70.38|72.63|70.63|72.63|70.63|72.37|70.37|0
1634689500000|2021-10-20 00:25:00|72.69|70.69|72.56|70.56|72.82|70.82|72.24|70.24|0
1634689800000|2021-10-20 00:30:00|72.63|70.63|72.43|70.43|72.88|70.88|72.43|70.43|0
1634690100000|2021-10-20 00:35:00|72.4|70.4|72.37|70.37|72.5|70.5|72.24|70.24|0
1634690400000|2021-10-20 00:40:00|72.43|70.43|71.98|69.98|72.43|70.43|71.98|69.98|0
1634690700000|2021-10-20 00:45:00|71.92|69.92|72.3|70.3|72.36|70.36|71.85|69.85|0
1634691000000|2021-10-20 00:50:00|72.33|70.33|72.23|70.23|72.68|70.68|72.1|70.1|0
1634691300000|2021-10-20 00:55:00|72.17|70.17|72.42|70.42|72.42|70.42|72.17|70.17|0
1634691600000|2021-10-20 01:00:00|72.48|70.48|72.54|70.54|72.61|70.61|72.29|70.29|0
1634691900000|2021-10-20 01:05:00|72.61|70.61|72.92|70.92|73.31|71.31|72.61|70.61|0
1634692200000|2021-10-20 01:10:00|72.89|70.89|72.92|70.92|72.99|70.99|72.73|70.73|0
1634692500000|2021-10-20 01:15:00|73.05|71.05|73.11|71.11|73.31|71.31|72.86|70.86|0
1634692800000|2021-10-20 01:20:00|73.05|71.05|72.47|70.47|73.05|71.05|72.41|70.41|0
1634693100000|2021-10-20 01:25:00|72.41|70.41|72.4|70.4|72.66|70.66|72.34|70.34|0
1634693400000|2021-10-20 01:30:00|72.34|70.34|72.53|70.53|72.53|70.53|72.21|70.21|0
1634693700000|2021-10-20 01:35:00|72.5|70.5|72.4|70.4|72.85|70.85|72.33|70.33|0
1634694000000|2021-10-20 01:40:00|72.43|70.43|72.91|70.91|72.91|70.91|72.4|70.4|0
1634694300000|2021-10-20 01:45:00|72.97|70.97|72.84|70.84|73.1|71.1|72.84|70.84|0
1634694600000|2021-10-20 01:50:00|72.9|70.9|72.77|70.77|72.9|70.9|72.58|70.58|0
1634694900000|2021-10-20 01:55:00|72.71|70.71|72.71|70.71|72.83|70.83|72.58|70.58|0
1634695200000|2021-10-20 02:00:00|72.77|70.77|72.7|70.7|72.9|70.9|72.64|70.64|0
1634695500000|2021-10-20 02:05:00|72.83|70.83|72.83|70.83|72.96|70.96|72.77|70.77|0
1634695800000|2021-10-20 02:10:00|72.89|70.89|73.08|71.08|73.08|71.08|72.64|70.64|0
1634696100000|2021-10-20 02:15:00|73.21|71.21|73.14|71.14|73.4|71.4|73.14|71.14|0
1634696400000|2021-10-20 02:20:00|73.21|71.21|73.46|71.46|73.46|71.46|73.08|71.08|0
1634696700000|2021-10-20 02:25:00|73.53|71.53|73.2|71.2|73.59|71.59|73.14|71.14|0
1634697000000|2021-10-20 02:30:00|73.24|71.24|73.39|71.39|73.39|71.39|73.2|71.2|0
1634697300000|2021-10-20 02:35:00|73.46|71.46|73.26|71.26|73.52|71.52|73.07|71.07|0
1634697600000|2021-10-20 02:40:00|73.2|71.2|73.26|71.26|73.46|71.46|73.13|71.13|0
1634697900000|2021-10-20 02:45:00|73.32|71.32|73.13|71.13|73.32|71.32|73|71|0
1634698200000|2021-10-20 02:50:00|73.19|71.19|73.13|71.13|73.19|71.19|73.06|71.06|0
1634698500000|2021-10-20 02:55:00|73.06|71.06|73.19|71.19|73.25|71.25|73.06|71.06|0
1634698800000|2021-10-20 03:00:00|73.12|71.12|73.25|71.25|73.31|71.31|72.99|70.99|0
1634699100000|2021-10-20 03:05:00|73.22|71.22|73.25|71.25|73.31|71.31|73.12|71.12|0
1634699400000|2021-10-20 03:10:00|73.18|71.18|73.31|71.31|73.37|71.37|73.12|71.12|0
1634699700000|2021-10-20 03:15:00|73.37|71.37|73.18|71.18|73.37|71.37|73.18|71.18|0
1634700000000|2021-10-20 03:20:00|73.24|71.24|72.79|70.79|73.24|71.24|72.79|70.79|0
1634700300000|2021-10-20 03:25:00|72.85|70.85|72.79|70.79|72.85|70.85|72.72|70.72|0
1634700600000|2021-10-20 03:30:00|72.85|70.85|72.91|70.91|72.98|70.98|72.79|70.79|0
1634700900000|2021-10-20 03:35:00|72.85|70.85|72.91|70.91|72.91|70.91|72.85|70.85|0
1634701200000|2021-10-20 03:40:00|72.84|70.84|72.84|70.84|72.88|70.88|72.78|70.78|0
1634701500000|2021-10-20 03:45:00|72.88|70.88|72.84|70.84|72.88|70.88|72.78|70.78|0
1634701800000|2021-10-20 03:50:00|72.78|70.78|72.84|70.84|72.84|70.84|72.77|70.77|0
1634702100000|2021-10-20 03:55:00|72.77|70.77|72.45|70.45|72.81|70.81|72.32|70.32|0
1634702400000|2021-10-20 04:00:00|72.39|70.39|72.64|70.64|72.64|70.64|72.39|70.39|0
1634702700000|2021-10-20 04:05:00|72.7|70.7|72.83|70.83|72.9|70.9|72.7|70.7|0
1634703000000|2021-10-20 04:10:00|72.77|70.77|72.7|70.7|72.83|70.83|72.7|70.7|0
1634703300000|2021-10-20 04:15:00|72.76|70.76|72.89|70.89|72.89|70.89|72.76|70.76|0
1634703600000|2021-10-20 04:20:00|72.82|70.82|73.01|71.01|73.08|71.08|72.82|70.82|0
1634703900000|2021-10-20 04:25:00|72.95|70.95|72.88|70.88|72.95|70.95|72.82|70.82|0
1634704200000|2021-10-20 04:30:00|72.75|70.75|72.82|70.82|72.88|70.88|72.75|70.75|0
1634704500000|2021-10-20 04:35:00|72.88|70.88|72.81|70.81|72.88|70.88|72.81|70.81|0
1634704800000|2021-10-20 04:40:00|72.85|70.85|72.94|70.94|72.94|70.94|72.81|70.81|0
1634705100000|2021-10-20 04:45:00|72.87|70.87|72.87|70.87|72.94|70.94|72.81|70.81|0
1634705400000|2021-10-20 04:50:00|72.81|70.81|72.87|70.87|72.93|70.93|72.81|70.81|0
1634705700000|2021-10-20 04:55:00|72.9|70.9|73|71|73|71|72.8|70.8|0
1634706000000|2021-10-20 05:00:00|72.93|70.93|73.06|71.06|73.06|71.06|72.74|70.74|0
1634706300000|2021-10-20 05:05:00|72.99|70.99|73.38|71.38|73.51|71.51|72.99|70.99|0
1634706600000|2021-10-20 05:10:00|73.44|71.44|73.44|71.44|73.83|71.83|73.38|71.38|0
1634706900000|2021-10-20 05:15:00|73.5|71.5|73.37|71.37|73.5|71.5|73.31|71.31|0
1634707200000|2021-10-20 05:20:00|73.4|71.4|75.04|73.04|75.1|73.1|73.37|71.37|0
1634707500000|2021-10-20 05:25:00|74.97|72.97|75.04|73.04|75.07|73.07|74.91|72.91|0
1634707800000|2021-10-20 05:30:00|74.97|72.97|75.1|73.1|75.23|73.23|74.97|72.97|0
1634708100000|2021-10-20 05:35:00|75.16|73.16|74.97|72.97|75.16|73.16|74.9|72.9|0
1634708400000|2021-10-20 05:40:00|75.03|73.03|75.03|73.03|75.03|73.03|74.83|72.83|0
1634708700000|2021-10-20 05:45:00|74.96|72.96|74.9|72.9|74.96|72.96|74.77|72.77|0
1634709000000|2021-10-20 05:50:00|74.83|72.83|74.63|72.63|74.83|72.83|74.5|72.5|0
1634709300000|2021-10-20 05:55:00|74.7|72.7|74.76|72.76|74.76|72.76|74.57|72.57|0
1634709600000|2021-10-20 06:00:00|74.7|72.7|75.02|73.02|75.28|73.28|74.7|72.7|0
1634709900000|2021-10-20 06:05:00|75.08|73.08|75.28|73.28|75.41|73.41|75.02|73.02|0
1634710200000|2021-10-20 06:10:00|75.21|73.21|75.21|73.21|75.34|73.34|75.08|73.08|0
1634710500000|2021-10-20 06:15:00|75.14|73.14|75.66|73.66|75.66|73.66|75.08|73.08|0
1634710800000|2021-10-20 06:20:00|75.53|73.53|75.59|73.59|75.66|73.66|75.46|73.46|0
1634711100000|2021-10-20 06:25:00|75.53|73.53|75.53|73.53|75.66|73.66|75.46|73.46|0
1634711400000|2021-10-20 06:30:00|75.49|73.49|75.33|73.33|75.59|73.59|75.2|73.2|0
1634711700000|2021-10-20 06:35:00|75.39|73.39|75.39|73.39|75.46|73.46|75.26|73.26|0
1634712000000|2021-10-20 06:40:00|75.32|73.32|75.06|73.06|75.32|73.32|75.06|73.06|0
1634712300000|2021-10-20 06:45:00|75|73|75.25|73.25|75.32|73.32|75|73|0
1634712600000|2021-10-20 06:50:00|75.32|73.32|74.99|72.99|75.32|73.32|74.99|72.99|0
1634712900000|2021-10-20 06:55:00|75.02|73.02|75.38|73.38|75.45|73.45|74.99|72.99|0
1634713200000|2021-10-20 07:00:00|75.31|73.31|74.79|72.79|75.38|73.38|74.24|72.24|0
1634713500000|2021-10-20 07:05:00|74.59|72.99|74.13|72.53|74.78|73.18|74.13|72.53|0
1634713800000|2021-10-20 07:10:00|74.06|72.46|73.42|71.82|74.26|72.66|73.16|71.56|0
1634714100000|2021-10-20 07:15:00|73.48|71.88|72.71|71.11|73.67|72.07|72.52|70.92|0
1634714400000|2021-10-20 07:20:00|72.58|70.98|72.32|70.72|72.96|71.36|72.26|70.66|0
1634714700000|2021-10-20 07:25:00|72.2|70.6|72.45|70.85|72.52|70.92|72.13|70.53|0
1634715000000|2021-10-20 07:30:00|72.36|70.76|72.64|71.04|72.83|71.23|72.13|70.53|0
1634715300000|2021-10-20 07:35:00|72.57|70.97|72.7|71.1|73.02|71.42|72.57|70.97|0
1634715600000|2021-10-20 07:40:00|72.76|71.16|72.89|71.29|72.89|71.29|72.7|71.1|0
1634715900000|2021-10-20 07:45:00|72.95|71.35|73.46|71.86|73.46|71.86|72.82|71.22|0
1634716200000|2021-10-20 07:50:00|73.33|71.73|73.65|72.05|73.72|72.12|73.33|71.73|0
1634716500000|2021-10-20 07:55:00|73.72|72.12|74.04|72.44|74.27|72.67|73.72|72.12|0
1634716800000|2021-10-20 08:00:00|74.07|72.47|73.71|72.11|74.17|72.57|73.71|72.11|0
1634717100000|2021-10-20 08:05:00|73.78|72.18|73.97|72.37|74.1|72.5|73.58|71.98|0
1634717400000|2021-10-20 08:10:00|74.03|72.43|73.58|71.98|74.03|72.43|73.58|71.98|0
1634717700000|2021-10-20 08:15:00|73.64|72.04|73.45|71.85|73.9|72.3|73.45|71.85|0
1634718000000|2021-10-20 08:20:00|73.51|71.91|73.64|72.04|73.89|72.29|73.45|71.85|0
1634718300000|2021-10-20 08:25:00|73.57|71.97|73.7|72.1|73.7|72.1|73.51|71.91|0
1634718600000|2021-10-20 08:30:00|73.76|72.16|73.7|72.1|73.76|72.16|73.57|71.97|0
1634718900000|2021-10-20 08:35:00|73.69|72.09|73.37|71.77|73.69|72.09|73.11|71.51|0
1634719200000|2021-10-20 08:40:00|73.31|71.71|73.43|71.83|73.63|72.03|73.31|71.71|0
1634719500000|2021-10-20 08:45:00|73.5|71.9|73.17|71.57|73.5|71.9|73.05|71.45|0
1634719800000|2021-10-20 08:50:00|73.11|71.51|73.23|71.63|73.3|71.7|73.04|71.44|0
1634720100000|2021-10-20 08:55:00|73.3|71.7|73.23|71.63|73.36|71.76|73.1|71.5|0
1634720400000|2021-10-20 09:00:00|73.3|71.7|73.23|71.63|73.36|71.76|73.17|71.57|0
1634720700000|2021-10-20 09:05:00|73.29|71.69|73.03|71.43|73.29|71.69|72.97|71.37|0
1634721000000|2021-10-20 09:10:00|72.97|71.37|73.48|71.88|73.48|71.88|72.97|71.37|0
1634721300000|2021-10-20 09:15:00|73.54|71.94|73.41|71.81|73.61|72.01|73.35|71.75|0
1634721600000|2021-10-20 09:20:00|73.48|71.88|73.54|71.94|73.8|72.2|73.48|71.88|0
1634721900000|2021-10-20 09:25:00|73.48|71.88|72.9|71.3|73.54|71.94|72.9|71.3|0
1634722200000|2021-10-20 09:30:00|72.83|71.23|73.28|71.68|73.37|71.77|72.64|71.04|0
1634722500000|2021-10-20 09:35:00|73.34|71.74|73.15|71.55|73.34|71.74|73.02|71.42|0
1634722800000|2021-10-20 09:40:00|73.21|71.61|73.46|71.86|73.53|71.93|73.15|71.55|0
1634723100000|2021-10-20 09:45:00|73.53|71.93|73.2|71.6|73.53|71.93|73.2|71.6|0
1634723400000|2021-10-20 09:50:00|73.14|71.54|73.07|71.47|73.27|71.67|72.95|71.35|0
1634723700000|2021-10-20 09:55:00|73.01|71.41|73.14|71.54|73.2|71.6|72.88|71.28|0
1634724000000|2021-10-20 10:00:00|73.07|71.47|73.2|71.6|73.26|71.66|73.01|71.41|0
1634724300000|2021-10-20 10:05:00|73.26|71.66|72.94|71.34|73.26|71.66|72.94|71.34|0
1634724600000|2021-10-20 10:10:00|72.87|71.27|73.32|71.72|73.39|71.79|72.75|71.15|0
1634724900000|2021-10-20 10:15:00|73.26|71.66|73.32|71.72|73.32|71.72|73.13|71.53|0
1634725200000|2021-10-20 10:20:00|73.25|71.65|73.31|71.71|73.51|71.91|73.19|71.59|0
1634725500000|2021-10-20 10:25:00|73.38|71.78|73.38|71.78|73.44|71.84|73.18|71.58|0
1634725800000|2021-10-20 10:30:00|73.44|71.84|73.24|71.64|73.44|71.84|73.24|71.64|0
1634726100000|2021-10-20 10:35:00|73.31|71.71|73.5|71.9|73.56|71.96|73.18|71.58|0
1634726400000|2021-10-20 10:40:00|73.56|71.96|73.3|71.7|73.56|71.96|73.3|71.7|0
1634726700000|2021-10-20 10:45:00|73.37|71.77|73.37|71.77|73.37|71.77|73.24|71.64|0
1634727000000|2021-10-20 10:50:00|73.43|71.83|73.17|71.57|73.49|71.89|73.11|71.51|0
1634727300000|2021-10-20 10:55:00|73.11|71.51|72.43|70.83|73.17|71.57|72.37|70.77|0
1634727600000|2021-10-20 11:00:00|72.37|70.77|72.37|70.77|72.43|70.83|72.24|70.64|0
1634727900000|2021-10-20 11:05:00|72.43|70.83|72.49|70.89|72.62|71.02|71.98|70.38|0
1634728200000|2021-10-20 11:10:00|72.56|70.96|72.43|70.83|72.56|70.96|72.36|70.76|0
1634728500000|2021-10-20 11:15:00|72.49|70.89|72.49|70.89|72.52|70.92|72.27|70.67|0
1634728800000|2021-10-20 11:20:00|72.55|70.95|72.74|71.14|73|71.4|72.36|70.76|0
1634729100000|2021-10-20 11:25:00|72.8|71.2|72.67|71.07|72.8|71.2|72.48|70.88|0
1634729400000|2021-10-20 11:30:00|72.64|71.04|72.74|71.14|72.8|71.2|72.48|70.88|0
1634729700000|2021-10-20 11:35:00|72.67|71.07|72.67|71.07|72.67|71.07|72.6|71|0
1634730000000|2021-10-20 11:40:00|72.6|71|72.99|71.39|73.12|71.52|72.6|71|0
1634730300000|2021-10-20 11:45:00|73.05|71.45|73.24|71.64|73.5|71.9|72.92|71.32|0
1634730600000|2021-10-20 11:50:00|73.37|71.77|73.3|71.7|73.43|71.83|73.18|71.58|0
1634730900000|2021-10-20 11:55:00|73.37|71.77|73.37|71.77|73.37|71.77|73.24|71.64|0
1634731200000|2021-10-20 12:00:00|73.3|71.7|73.23|71.63|73.37|71.77|73.11|71.51|0
1634731500000|2021-10-20 12:05:00|73.17|71.57|72.91|71.31|73.23|71.63|72.78|71.18|0
1634731800000|2021-10-20 12:10:00|72.84|71.24|72.33|70.73|72.91|71.31|72.33|70.73|0
1634732100000|2021-10-20 12:15:00|72.39|70.79|72.78|71.18|72.84|71.24|72.39|70.79|0
1634732400000|2021-10-20 12:20:00|72.84|71.24|72.52|70.92|72.9|71.3|72.45|70.85|0
1634732700000|2021-10-20 12:25:00|72.45|70.85|72.26|70.66|72.58|70.98|72.17|70.57|0
1634733000000|2021-10-20 12:30:00|72.32|70.72|72.13|70.53|72.32|70.72|72.07|70.47|0
1634733300000|2021-10-20 12:35:00|72.19|70.59|72.25|70.65|72.38|70.78|72.13|70.53|0
1634733600000|2021-10-20 12:40:00|72.19|70.59|72.44|70.84|72.44|70.84|72.06|70.46|0
1634733900000|2021-10-20 12:45:00|72.51|70.91|72.38|70.78|72.51|70.91|72.25|70.65|0
1634734200000|2021-10-20 12:50:00|72.31|70.71|72.44|70.84|72.44|70.84|72.25|70.65|0
1634734500000|2021-10-20 12:55:00|72.37|70.77|72.37|70.77|72.37|70.77|72.12|70.52|0
1634734800000|2021-10-20 13:00:00|72.31|70.71|72.5|70.9|72.82|71.22|72.05|70.45|0
1634735100000|2021-10-20 13:05:00|72.43|70.83|71.86|70.26|72.43|70.83|71.79|70.19|0
1634735400000|2021-10-20 13:10:00|71.79|70.19|71.79|70.19|71.86|70.26|71.6|70|0
1634735700000|2021-10-20 13:15:00|71.73|70.13|71.85|70.25|71.91|70.31|71.72|70.12|0
1634736000000|2021-10-20 13:20:00|71.79|70.19|71.72|70.12|71.91|70.31|71.66|70.06|0
1634736300000|2021-10-20 13:25:00|71.78|70.18|71.09|69.49|71.78|70.18|71.09|69.49|0
1634736600000|2021-10-20 13:30:00|71.15|69.55|71.08|69.48|71.4|69.8|70.77|69.17|0
1634736900000|2021-10-20 13:35:00|71.02|69.42|71.27|69.67|72.44|70.84|70.67|69.07|0
1634737200000|2021-10-20 13:40:00|71.33|69.73|71.52|69.92|71.65|70.05|70.89|69.29|0
1634737500000|2021-10-20 13:45:00|71.46|69.86|69.83|68.23|71.46|69.86|69.83|68.23|0
1634737800000|2021-10-20 13:50:00|69.77|68.17|70.57|68.97|70.64|69.04|69.52|67.92|0
1634738100000|2021-10-20 13:55:00|70.51|68.91|70.51|68.91|70.82|69.22|70.07|68.47|0
1634738400000|2021-10-20 14:00:00|70.63|69.03|70.95|69.35|71.52|69.92|70.57|68.97|0
1634738700000|2021-10-20 14:05:00|71.02|69.42|70.33|68.73|71.27|69.67|70.2|68.6|0
1634739000000|2021-10-20 14:10:00|70.27|68.67|70.02|68.42|70.45|68.85|69.65|68.05|0
1634739300000|2021-10-20 14:15:00|69.95|68.35|69.83|68.23|70.45|68.85|69.77|68.17|0
1634739600000|2021-10-20 14:20:00|69.77|68.17|69.09|67.49|69.92|68.32|69.09|67.49|0
1634739900000|2021-10-20 14:25:00|69.03|67.43|68.66|67.06|69.45|67.85|68.66|67.06|0
1634740200000|2021-10-20 14:30:00|68.54|66.94|68.05|66.45|68.9|67.3|68.05|66.45|0
1634740500000|2021-10-20 14:35:00|68.11|66.51|68.77|67.17|68.77|67.17|68.11|66.51|0
1634740800000|2021-10-20 14:40:00|68.84|67.24|68.65|67.05|68.84|67.24|68.35|66.75|0
1634741100000|2021-10-20 14:45:00|68.59|66.99|69.08|67.48|70.46|68.86|68.59|66.99|0
1634741400000|2021-10-20 14:50:00|69.02|67.42|69.32|67.72|69.38|67.78|68.71|67.11|0
1634741700000|2021-10-20 14:55:00|69.26|67.66|70|68.4|70.06|68.46|69.14|67.54|0
1634742000000|2021-10-20 15:00:00|69.93|68.33|70.55|68.95|70.55|68.95|69.56|67.96|0
1634742300000|2021-10-20 15:05:00|70.49|68.89|69.62|68.02|70.49|68.89|69.56|67.96|0
1634742600000|2021-10-20 15:10:00|69.56|67.96|69.96|68.36|70.17|68.57|69.56|67.96|0
1634742900000|2021-10-20 15:15:00|69.99|68.39|69.74|68.14|70.3|68.7|69.74|68.14|0
1634743200000|2021-10-20 15:20:00|69.62|68.02|69.55|67.95|69.68|68.08|69.31|67.71|0
1634743500000|2021-10-20 15:25:00|69.49|67.89|69.74|68.14|70.23|68.63|69.37|67.77|0
1634743800000|2021-10-20 15:30:00|69.8|68.2|69.68|68.08|70.24|68.64|69.37|67.77|0
1634744100000|2021-10-20 15:35:00|69.62|68.02|69.8|68.2|69.8|68.2|69.49|67.89|0
1634744400000|2021-10-20 15:40:00|69.86|68.26|69.55|67.95|69.98|68.38|69.55|67.95|0
1634744700000|2021-10-20 15:45:00|69.49|67.89|69.12|67.52|69.55|67.95|68.94|67.34|0
1634745000000|2021-10-20 15:50:00|69.06|67.46|68.75|67.15|69.12|67.52|68.57|66.97|0
1634745300000|2021-10-20 15:55:00|68.69|67.09|68.56|66.96|68.81|67.21|68.5|66.9|0
1634745600000|2021-10-20 16:00:00|68.5|66.9|68.5|66.9|68.75|67.15|68.44|66.84|0
1634745900000|2021-10-20 16:05:00|68.56|66.96|68.92|67.32|68.99|67.39|68.5|66.9|0
1634746200000|2021-10-20 16:10:00|68.86|67.26|68.8|67.2|68.98|67.38|68.74|67.14|0
1634746500000|2021-10-20 16:15:00|68.86|67.26|69.1|67.5|69.29|67.69|68.74|67.14|0
1634746800000|2021-10-20 16:20:00|69.16|67.56|69.04|67.44|69.22|67.62|68.92|67.32|0
1634747100000|2021-10-20 16:25:00|69.01|67.41|69.04|67.44|69.16|67.56|68.73|67.13|0
1634747400000|2021-10-20 16:30:00|68.97|67.37|68.61|67.01|69.04|67.44|68.49|66.89|0
1634747700000|2021-10-20 16:35:00|68.67|67.07|68.66|67.06|68.91|67.31|68.61|67.01|0
1634748000000|2021-10-20 16:40:00|68.6|67|68.84|67.24|69.03|67.43|68.48|66.88|0
1634748300000|2021-10-20 16:45:00|68.91|67.31|68.54|66.94|69.03|67.43|68.48|66.88|0
1634748600000|2021-10-20 16:50:00|68.6|67|68.72|67.12|68.84|67.24|68.6|67|0
1634748900000|2021-10-20 16:55:00|68.78|67.18|68.59|66.99|68.84|67.24|68.59|66.99|0
1634749200000|2021-10-20 17:00:00|68.56|66.96|69.26|67.66|69.39|67.79|68.47|66.87|0
1634749500000|2021-10-20 17:05:00|69.29|67.69|69.94|68.34|69.94|68.34|69.2|67.6|0
1634749800000|2021-10-20 17:10:00|69.88|68.28|69.81|68.21|69.94|68.34|69.44|67.84|0
1634750100000|2021-10-20 17:15:00|69.75|68.15|71.11|69.51|71.18|69.58|69.75|68.15|0
1634750400000|2021-10-20 17:20:00|71.18|69.58|70.8|69.2|72.19|70.59|70.8|69.2|0
1634750700000|2021-10-20 17:25:00|70.86|69.26|70.24|68.64|70.99|69.39|70.24|68.64|0
1634751000000|2021-10-20 17:30:00|70.3|68.7|70.61|69.01|70.98|69.38|70.17|68.57|0
1634751300000|2021-10-20 17:35:00|70.54|68.94|70.17|68.57|70.61|69.01|70.05|68.45|0
1634751600000|2021-10-20 17:40:00|70.23|68.63|70.35|68.75|70.67|69.07|70.11|68.51|0
1634751900000|2021-10-20 17:45:00|70.48|68.88|70.29|68.69|70.66|69.06|70.17|68.57|0
1634752200000|2021-10-20 17:50:00|70.35|68.75|70.16|68.56|70.47|68.87|70.1|68.5|0
1634752500000|2021-10-20 17:55:00|70.22|68.62|70.22|68.62|70.59|68.99|70.1|68.5|0
1634752800000|2021-10-20 18:00:00|70.47|68.87|69.6|68|70.47|68.87|69.6|68|0
1634753100000|2021-10-20 18:05:00|69.66|68.06|69.35|67.75|69.72|68.12|69.35|67.75|0
1634753400000|2021-10-20 18:10:00|69.41|67.81|69.29|67.69|69.54|67.94|69.23|67.63|0
1634753700000|2021-10-20 18:15:00|69.23|67.63|69.47|67.87|69.47|67.87|68.92|67.32|0
1634754000000|2021-10-20 18:20:00|69.41|67.81|69.71|68.11|69.84|68.24|69.28|67.68|0
1634754300000|2021-10-20 18:25:00|69.77|68.17|69.4|67.8|69.77|68.17|69.4|67.8|0
1634754600000|2021-10-20 18:30:00|69.46|67.86|69.15|67.55|69.52|67.92|69.15|67.55|0
1634754900000|2021-10-20 18:35:00|69.22|67.62|69.27|67.67|69.46|67.86|69.15|67.55|0
1634755200000|2021-10-20 18:40:00|69.21|67.61|69.64|68.04|69.64|68.04|69.03|67.43|0
1634755500000|2021-10-20 18:45:00|69.58|67.98|69.45|67.85|69.64|68.04|69.33|67.73|0
1634755800000|2021-10-20 18:50:00|69.39|67.79|69.02|67.42|69.57|67.97|69.02|67.42|0
1634756100000|2021-10-20 18:55:00|69.08|67.48|69.2|67.6|69.33|67.73|68.84|67.24|0
1634756400000|2021-10-20 19:00:00|69.14|67.54|69.02|67.42|69.14|67.54|68.77|67.17|0
1634756700000|2021-10-20 19:05:00|68.95|67.35|68.65|67.05|68.95|67.35|68.53|66.93|0
1634757000000|2021-10-20 19:10:00|68.71|67.11|69.01|67.41|69.13|67.53|68.52|66.92|0
1634757300000|2021-10-20 19:15:00|69.13|67.53|69.31|67.71|69.68|68.08|69.07|67.47|0
1634757600000|2021-10-20 19:20:00|69.38|67.78|69.25|67.65|69.74|68.14|69.19|67.59|0
1634757900000|2021-10-20 19:25:00|69.31|67.71|69.68|68.08|69.68|68.08|69.19|67.59|0
1634758200000|2021-10-20 19:30:00|69.74|68.14|69.68|68.08|70.05|68.45|69.62|68.02|0
1634758500000|2021-10-20 19:35:00|69.74|68.14|70.54|68.94|70.54|68.94|69.74|68.14|0
1634758800000|2021-10-20 19:40:00|70.48|68.88|69.92|68.32|70.48|68.88|69.67|68.07|0
1634759100000|2021-10-20 19:45:00|69.86|68.26|69.82|68.22|69.86|68.26|69.24|67.64|0
1634759400000|2021-10-20 19:50:00|69.85|68.25|69.85|68.25|70.16|68.56|69.61|68.01|0
1634759700000|2021-10-20 19:55:00|69.97|68.37|68.8|67.2|70.04|68.44|68.8|67.2|0
1634760000000|2021-10-20 20:00:00|68.62|67.02|69.41|67.81|69.48|67.88|68.26|66.66|0
1634760300000|2021-10-20 20:05:00|69.48|67.88|69.42|67.82|69.6|68|68.99|67.39|0
1634760600000|2021-10-20 20:10:00|69.36|67.76|69.29|67.69|69.48|67.88|68.99|67.39|0
1634760900000|2021-10-20 20:15:00|69.62|67.62|69.43|67.43|69.68|67.68|69.37|67.37|0
1634761200000|2021-10-20 20:20:00|69.49|67.49|69.67|67.67|69.67|67.67|69.31|67.31|0
1634761500000|2021-10-20 20:25:00|69.86|67.86|69.61|67.61|69.86|67.86|69.43|67.43|0
1634761800000|2021-10-20 20:30:00|69.55|67.55|69.48|67.48|69.61|67.61|69.48|67.48|0
1634762100000|2021-10-20 20:35:00|69.42|67.42|69.36|67.36|69.42|67.42|69.36|67.36|0
1634762400000|2021-10-20 20:40:00|69.42|67.42|69.42|67.42|69.48|67.48|69.36|67.36|0
1634762700000|2021-10-20 20:45:00|69.36|67.36|69.54|67.54|69.54|67.54|69.29|67.29|0
1634763000000|2021-10-20 20:50:00|69.48|67.48|69.54|67.54|69.54|67.54|69.41|67.41|0
1634763300000|2021-10-20 20:55:00|69.51|67.51|69.48|67.48|69.53|67.53|69.41|67.41|0
1634763600000|2021-10-20 21:00:00|69.47|67.47|69.47|67.47|69.55|67.55|69.44|67.44|0
1634763900000|2021-10-20 21:05:00|69.44|67.44|69.4|67.4|69.5|67.5|69.4|67.4|0
1634764200000|2021-10-20 21:10:00|69.39|67.39|69.41|67.41|69.41|67.41|69.39|67.39|0
1634764500000|2021-10-20 21:15:00|69.43|67.43|69.49|67.49|69.52|67.52|69.43|67.43|0
1634764800000|2021-10-20 21:20:00|69.48|67.48|69.48|67.48|69.52|67.52|69.46|67.46|0
1634765100000|2021-10-20 21:25:00|69.47|67.47|69.38|67.38|69.48|67.48|69.38|67.38|0
1634765400000|2021-10-20 21:30:00|69.43|67.43|69.42|67.42|69.45|67.45|69.42|67.42|0
1634765700000|2021-10-20 21:35:00|69.47|67.47|69.51|67.51|69.54|67.54|69.47|67.47|0
1634766000000|2021-10-20 21:40:00|69.49|67.49|69.51|67.51|69.52|67.52|69.49|67.49|0
1634766300000|2021-10-20 21:45:00|69.49|67.49|69.53|67.53|69.53|67.53|69.48|67.48|0
1634766600000|2021-10-20 21:50:00|69.52|67.52|69.5|67.5|69.52|67.52|69.47|67.47|0
1634766900000|2021-10-20 21:55:00|69.49|67.49|69.5|67.5|69.5|67.5|69.49|67.49|0
1634767200000|2021-10-20 22:00:00|69.23|67.23|69.25|67.25|69.5|67.5|69.01|67.01|0
1634767500000|2021-10-20 22:05:00|69.31|67.31|69.43|67.43|69.44|67.44|69.25|67.25|0
1634767800000|2021-10-20 22:10:00|69.37|67.37|69.86|67.86|69.86|67.86|69.37|67.37|0
1634768100000|2021-10-20 22:15:00|69.9|67.9|69.49|67.49|69.93|67.93|69.49|67.49|0
1634768400000|2021-10-20 22:20:00|69.55|67.55|69.55|67.55|69.67|67.67|69.49|67.49|0
1634768700000|2021-10-20 22:25:00|69.49|67.49|69.67|67.67|69.67|67.67|69.49|67.49|0
1634769000000|2021-10-20 22:30:00|69.61|67.61|69.36|67.36|69.61|67.61|69.36|67.36|0
1634769300000|2021-10-20 22:35:00|69.3|67.3|69.36|67.36|69.45|67.45|69.18|67.18|0
1634769600000|2021-10-20 22:40:00|69.33|67.33|69.42|67.42|69.48|67.48|69.3|67.3|0
1634769900000|2021-10-20 22:45:00|69.35|67.35|69.41|67.41|69.45|67.45|69.35|67.35|0
1634770200000|2021-10-20 22:50:00|69.35|67.35|69.66|67.66|69.72|67.72|69.35|67.35|0
1634770500000|2021-10-20 22:55:00|69.6|67.6|69.59|67.59|69.72|67.72|69.53|67.53|0
1634770800000|2021-10-20 23:00:00|69.53|67.53|69.25|67.25|69.53|67.53|69.22|67.22|0
1634771100000|2021-10-20 23:05:00|69.28|67.28|69.4|67.4|69.47|67.47|69.22|67.22|0
1634771400000|2021-10-20 23:10:00|69.34|67.34|69.4|67.4|69.4|67.4|69.28|67.28|0
1634771700000|2021-10-20 23:15:00|69.46|67.46|69.83|67.83|69.83|67.83|69.46|67.46|0
1634772000000|2021-10-20 23:20:00|69.89|67.89|69.76|67.76|69.95|67.95|69.7|67.7|0
1634772300000|2021-10-20 23:25:00|69.83|67.83|69.7|67.7|69.89|67.89|69.64|67.64|0
1634772600000|2021-10-20 23:30:00|69.76|67.76|69.82|67.82|69.82|67.82|69.64|67.64|0
1634772900000|2021-10-20 23:35:00|69.76|67.76|69.76|67.76|69.88|67.88|69.63|67.63|0
1634773200000|2021-10-20 23:40:00|69.82|67.82|69.69|67.69|69.82|67.82|69.63|67.63|0
1634773500000|2021-10-20 23:45:00|69.72|67.72|70.06|68.06|70.06|68.06|69.69|67.69|0
1634773800000|2021-10-20 23:50:00|70|68|70.43|68.43|70.43|68.43|70|68|0
1634774100000|2021-10-20 23:55:00|70.4|68.4|70.43|68.43|70.43|68.43|70.18|68.18|0
1634774400000|2021-10-21 00:00:00|70.37|68.37|70.36|68.36|70.77|68.77|70.12|68.12|0
1634774700000|2021-10-21 00:05:00|70.3|68.3|70.17|68.17|70.3|68.3|70.11|68.11|0
1634775000000|2021-10-21 00:10:00|70.11|68.11|69.92|67.92|70.24|68.24|69.92|67.92|0
1634775300000|2021-10-21 00:15:00|69.99|67.99|70.54|68.54|70.79|68.79|69.99|67.99|0
1634775600000|2021-10-21 00:20:00|70.6|68.6|70.42|68.42|70.76|68.76|70.42|68.42|0
1634775900000|2021-10-21 00:25:00|70.48|68.48|70.6|68.6|70.66|68.66|70.35|68.35|0
1634776200000|2021-10-21 00:30:00|70.54|68.54|70.6|68.6|70.79|68.79|70.47|68.47|0
1634776500000|2021-10-21 00:35:00|70.53|68.53|70.03|68.03|70.6|68.6|69.97|67.97|0
1634776800000|2021-10-21 00:40:00|70.1|68.1|70.16|68.16|70.28|68.28|70.1|68.1|0
1634777100000|2021-10-21 00:45:00|70.22|68.22|70.09|68.09|70.28|68.28|70.03|68.03|0
1634777400000|2021-10-21 00:50:00|70.15|68.15|70.46|68.46|70.46|68.46|70.15|68.15|0
1634777700000|2021-10-21 00:55:00|70.43|68.43|70.27|68.27|70.52|68.52|70.21|68.21|0
1634778000000|2021-10-21 01:00:00|70.33|68.33|70.58|68.58|70.64|68.64|70.33|68.33|0
1634778300000|2021-10-21 01:05:00|70.52|68.52|70.64|68.64|70.77|68.77|70.46|68.46|0
1634778600000|2021-10-21 01:10:00|70.61|68.61|70.42|68.42|70.7|68.7|70.33|68.33|0
1634778900000|2021-10-21 01:15:00|70.39|68.39|70.26|68.26|70.51|68.51|70.08|68.08|0
1634779200000|2021-10-21 01:20:00|70.23|68.23|70.26|68.26|70.32|68.32|70.01|68.01|0
1634779500000|2021-10-21 01:25:00|70.23|68.23|70.63|68.63|70.69|68.69|70.23|68.23|0
1634779800000|2021-10-21 01:30:00|70.57|68.57|70.25|68.25|70.69|68.69|70.25|68.25|0
1634780100000|2021-10-21 01:35:00|70.19|68.19|69.26|67.26|70.19|68.19|69.17|67.17|0
1634780400000|2021-10-21 01:40:00|69.2|67.2|69.38|67.38|69.38|67.38|69.08|67.08|0
1634780700000|2021-10-21 01:45:00|69.32|67.32|69.07|67.07|69.35|67.35|69.07|67.07|0
1634781000000|2021-10-21 01:50:00|69.01|67.01|68.95|66.95|69.17|67.17|68.83|66.83|0
1634781300000|2021-10-21 01:55:00|68.92|66.92|69.01|67.01|69.13|67.13|68.82|66.82|0
1634781600000|2021-10-21 02:00:00|69.07|67.07|69.07|67.07|69.07|67.07|68.94|66.94|0
1634781900000|2021-10-21 02:05:00|69.04|67.04|69|67|69.07|67.07|68.94|66.94|0
1634782200000|2021-10-21 02:10:00|68.94|66.94|69|67|69.12|67.12|68.88|66.88|0
1634782500000|2021-10-21 02:15:00|68.97|66.97|69.12|67.12|69.12|67.12|68.87|66.87|0
1634782800000|2021-10-21 02:20:00|69.06|67.06|68.99|66.99|69.18|67.18|68.93|66.93|0
1634783100000|2021-10-21 02:25:00|68.93|66.93|68.75|66.75|68.99|66.99|68.75|66.75|0
1634783400000|2021-10-21 02:30:00|68.78|66.78|68.93|66.93|68.93|66.93|68.62|66.62|0
1634783700000|2021-10-21 02:35:00|68.87|66.87|68.74|66.74|68.99|66.99|68.74|66.74|0
1634784000000|2021-10-21 02:40:00|68.8|66.8|68.98|66.98|68.98|66.98|68.8|66.8|0
1634784300000|2021-10-21 02:45:00|68.92|66.92|68.98|66.98|69.04|67.04|68.8|66.8|0
1634784600000|2021-10-21 02:50:00|69.04|67.04|69.04|67.04|69.16|67.16|68.92|66.92|0
1634784900000|2021-10-21 02:55:00|69.1|67.1|68.98|66.98|69.1|67.1|68.91|66.91|0
1634785200000|2021-10-21 03:00:00|69.04|67.04|69.03|67.03|69.1|67.1|68.91|66.91|0
1634785500000|2021-10-21 03:05:00|69.09|67.09|69.09|67.09|69.15|67.15|69.03|67.03|0
1634785800000|2021-10-21 03:10:00|69.15|67.15|69.09|67.09|69.15|67.15|69.09|67.09|0
1634786100000|2021-10-21 03:15:00|69.03|67.03|69.46|67.46|69.46|67.46|69.03|67.03|0
1634786400000|2021-10-21 03:20:00|69.52|67.52|69.51|67.51|69.7|67.7|69.33|67.33|0
1634786700000|2021-10-21 03:25:00|69.58|67.58|69.51|67.51|69.58|67.58|69.39|67.39|0
1634787000000|2021-10-21 03:30:00|69.57|67.57|69.69|67.69|69.69|67.69|69.45|67.45|0
1634787300000|2021-10-21 03:35:00|69.63|67.63|69.45|67.45|69.69|67.69|69.45|67.45|0
1634787600000|2021-10-21 03:40:00|69.51|67.51|69.5|67.5|69.57|67.57|69.44|67.44|0
1634787900000|2021-10-21 03:45:00|69.54|67.54|69.63|67.63|69.63|67.63|69.44|67.44|0
1634788200000|2021-10-21 03:50:00|69.62|67.62|69.62|67.62|69.69|67.69|69.62|67.62|0
1634788500000|2021-10-21 03:55:00|69.68|67.68|70.12|68.12|70.12|68.12|69.62|67.62|0
1634788800000|2021-10-21 04:00:00|70.05|68.05|69.99|67.99|70.11|68.11|69.87|67.87|0
1634789100000|2021-10-21 04:05:00|70.05|68.05|70.11|68.11|70.17|68.17|70.05|68.05|0
1634789400000|2021-10-21 04:10:00|70.14|68.14|70.54|68.54|70.61|68.61|70.14|68.14|0
1634789700000|2021-10-21 04:15:00|70.61|68.61|71.1|69.1|71.29|69.29|70.6|68.6|0
1634790000000|2021-10-21 04:20:00|71.17|69.17|70.85|68.85|71.17|69.17|70.76|68.76|0
1634790300000|2021-10-21 04:25:00|70.88|68.88|71.16|69.16|71.29|69.29|70.85|68.85|0
1634790600000|2021-10-21 04:30:00|71.22|69.22|71.28|69.28|71.41|69.41|71.16|69.16|0
1634790900000|2021-10-21 04:35:00|71.35|69.35|71.82|69.82|72.07|70.07|71.22|69.22|0
1634791200000|2021-10-21 04:40:00|71.88|69.88|71.63|69.63|71.88|69.88|71.56|69.56|0
1634791500000|2021-10-21 04:45:00|71.66|69.66|71.72|69.72|71.81|69.81|71.62|69.62|0
1634791800000|2021-10-21 04:50:00|71.69|69.69|71.68|69.68|71.75|69.75|71.56|69.56|0
1634792100000|2021-10-21 04:55:00|71.65|69.65|71.53|69.53|71.81|69.81|71.49|69.49|0
1634792400000|2021-10-21 05:00:00|71.62|69.62|71.87|69.87|71.99|69.99|71.52|69.52|0
1634792700000|2021-10-21 05:05:00|71.8|69.8|71.93|69.93|71.96|69.96|71.68|69.68|0
1634793000000|2021-10-21 05:10:00|71.86|69.86|72.05|70.05|72.05|70.05|71.8|69.8|0
1634793300000|2021-10-21 05:15:00|72.11|70.11|72.21|70.21|72.75|70.75|72.11|70.11|0
1634793600000|2021-10-21 05:20:00|72.24|70.24|72.43|70.43|72.49|70.49|72.21|70.21|0
1634793900000|2021-10-21 05:25:00|72.36|70.36|72.17|70.17|72.55|70.55|72.17|70.17|0
1634794200000|2021-10-21 05:30:00|72.23|70.23|72.14|70.14|72.36|70.36|72.04|70.04|0
1634794500000|2021-10-21 05:35:00|72.17|70.17|72.29|70.29|72.29|70.29|72.04|70.04|0
1634794800000|2021-10-21 05:40:00|72.23|70.23|72.61|70.61|72.67|70.67|72.23|70.23|0
1634795100000|2021-10-21 05:45:00|72.73|70.73|72.73|70.73|72.86|70.86|72.48|70.48|0
1634795400000|2021-10-21 05:50:00|72.76|70.76|72.28|70.28|72.92|70.92|72.28|70.28|0
1634795700000|2021-10-21 05:55:00|72.35|70.35|72.22|70.22|72.41|70.41|72.15|70.15|0
1634796000000|2021-10-21 06:00:00|72.28|70.28|71.71|69.71|72.34|70.34|71.46|69.46|0
1634796300000|2021-10-21 06:05:00|71.65|69.65|71.64|69.64|71.77|69.77|71.46|69.46|0
1634796600000|2021-10-21 06:10:00|71.58|69.58|71.7|69.7|72.02|70.02|71.45|69.45|0
1634796900000|2021-10-21 06:15:00|71.64|69.64|71.76|69.76|71.92|69.92|71.51|69.51|0
1634797200000|2021-10-21 06:20:00|71.7|69.7|71.82|69.82|71.89|69.89|71.64|69.64|0
1634797500000|2021-10-21 06:25:00|71.76|69.76|71.76|69.76|71.95|69.95|71.76|69.76|0
1634797800000|2021-10-21 06:30:00|71.82|69.82|72.07|70.07|72.39|70.39|71.82|69.82|0
1634798100000|2021-10-21 06:35:00|72.01|70.01|72.04|70.04|72.13|70.13|71.88|69.88|0
1634798400000|2021-10-21 06:40:00|72.01|70.01|72.38|70.38|72.38|70.38|71.88|69.88|0
1634798700000|2021-10-21 06:45:00|72.32|70.32|72.44|70.44|72.45|70.45|72.32|70.32|0
1634799000000|2021-10-21 06:50:00|72.51|70.51|73.01|71.01|73.01|71.01|72.38|70.38|0
1634799300000|2021-10-21 06:55:00|73.08|71.08|72.88|70.88|73.27|71.27|72.76|70.76|0
1634799600000|2021-10-21 07:00:00|72.95|70.95|72.88|70.88|73.52|71.52|72.79|70.79|0
1634799900000|2021-10-21 07:05:00|72.62|71.02|72.4|70.8|73.29|71.69|70.32|68.72|0
1634800200000|2021-10-21 07:10:00|72.43|70.83|72.65|71.05|72.84|71.24|71.89|70.29|0
1634800500000|2021-10-21 07:15:00|72.59|70.99|72.65|71.05|72.78|71.18|72.46|70.86|0
1634800800000|2021-10-21 07:20:00|72.58|70.98|72.2|70.6|72.58|70.98|71.88|70.28|0
1634801100000|2021-10-21 07:25:00|72.01|70.41|71.63|70.03|72.2|70.6|71.38|69.78|0
1634801400000|2021-10-21 07:30:00|71.56|69.96|71.19|69.59|71.75|70.15|71.19|69.59|0
1634801700000|2021-10-21 07:35:00|71.25|69.65|71.62|70.02|71.69|70.09|71.19|69.59|0
1634802000000|2021-10-21 07:40:00|71.56|69.96|71.62|70.02|71.75|70.15|71.43|69.83|0
1634802300000|2021-10-21 07:45:00|71.56|69.96|71.62|70.02|71.74|70.14|71.43|69.83|0
1634802600000|2021-10-21 07:50:00|71.68|70.08|71.55|69.95|71.68|70.08|71.43|69.83|0
1634802900000|2021-10-21 07:55:00|71.58|69.98|71.61|70.01|71.61|70.01|71.17|69.57|0
1634803200000|2021-10-21 08:00:00|71.49|69.89|72.24|70.64|72.3|70.7|71.48|69.88|0
1634803500000|2021-10-21 08:05:00|72.18|70.58|72.62|71.02|72.68|71.08|72.11|70.51|0
1634803800000|2021-10-21 08:10:00|72.68|71.08|72.17|70.57|72.68|71.08|71.92|70.32|0
1634804100000|2021-10-21 08:15:00|72.14|70.54|72.04|70.44|72.17|70.57|71.79|70.19|0
1634804400000|2021-10-21 08:20:00|71.98|70.38|72.45|70.85|72.48|70.88|71.98|70.38|0
1634804700000|2021-10-21 08:25:00|72.42|70.82|72.61|71.01|72.61|71.01|72.36|70.76|0
1634805000000|2021-10-21 08:30:00|72.54|70.94|72.29|70.69|72.61|71.01|72.29|70.69|0
1634805300000|2021-10-21 08:35:00|72.22|70.62|72.16|70.56|72.54|70.94|72.16|70.56|0
1634805600000|2021-10-21 08:40:00|72.1|70.5|72.16|70.56|72.22|70.62|72.03|70.43|0
1634805900000|2021-10-21 08:45:00|72.13|70.53|72.47|70.87|72.53|70.93|72.09|70.49|0
1634806200000|2021-10-21 08:50:00|72.41|70.81|72.09|70.49|72.41|70.81|71.96|70.36|0
1634806500000|2021-10-21 08:55:00|72.02|70.42|72.27|70.67|72.27|70.67|72.02|70.42|0
1634806800000|2021-10-21 09:00:00|72.21|70.61|71.89|70.29|72.27|70.67|71.89|70.29|0
1634807100000|2021-10-21 09:05:00|71.95|70.35|72.27|70.67|72.27|70.67|71.76|70.16|0
1634807400000|2021-10-21 09:10:00|72.21|70.61|72.2|70.6|72.27|70.67|71.95|70.35|0
1634807700000|2021-10-21 09:15:00|72.14|70.54|72.3|70.7|72.33|70.73|71.89|70.29|0
1634808000000|2021-10-21 09:20:00|72.26|70.66|72.13|70.53|72.33|70.73|72.07|70.47|0
1634808300000|2021-10-21 09:25:00|72.1|70.5|71.94|70.34|72.26|70.66|71.94|70.34|0
1634808600000|2021-10-21 09:30:00|72|70.4|71.88|70.28|72.13|70.53|71.88|70.28|0
1634808900000|2021-10-21 09:35:00|71.81|70.21|71.75|70.15|71.97|70.37|71.68|70.08|0
1634809200000|2021-10-21 09:40:00|71.68|70.08|71.68|70.08|71.75|70.15|71.56|69.96|0
1634809500000|2021-10-21 09:45:00|71.62|70.02|71.71|70.11|71.74|70.14|71.55|69.95|0
1634809800000|2021-10-21 09:50:00|71.62|70.02|71.55|69.95|71.68|70.08|71.36|69.76|0
1634810100000|2021-10-21 09:55:00|71.61|70.01|71.36|69.76|71.61|70.01|71.36|69.76|0
1634810400000|2021-10-21 10:00:00|71.42|69.82|71.23|69.63|71.48|69.88|71.17|69.57|0
1634810700000|2021-10-21 10:05:00|71.29|69.69|71.92|70.32|72.59|70.99|71.23|69.63|0
1634811000000|2021-10-21 10:10:00|71.86|70.26|71.98|70.38|72.24|70.64|71.86|70.26|0
1634811300000|2021-10-21 10:15:00|72.05|70.45|71.98|70.38|72.11|70.51|71.86|70.26|0
1634811600000|2021-10-21 10:20:00|71.92|70.32|72.36|70.76|72.36|70.76|71.85|70.25|0
1634811900000|2021-10-21 10:25:00|72.29|70.69|72.55|70.95|72.61|71.01|72.17|70.57|0
1634812200000|2021-10-21 10:30:00|72.48|70.88|72.29|70.69|72.48|70.88|72.23|70.63|0
1634812500000|2021-10-21 10:35:00|72.32|70.72|71.97|70.37|72.35|70.75|71.91|70.31|0
1634812800000|2021-10-21 10:40:00|71.94|70.34|72.16|70.56|72.16|70.56|71.91|70.31|0
1634813100000|2021-10-21 10:45:00|72.09|70.49|72.22|70.62|72.25|70.65|71.97|70.37|0
1634813400000|2021-10-21 10:50:00|72.28|70.68|72.66|71.06|72.76|71.16|72.28|70.68|0
1634813700000|2021-10-21 10:55:00|72.6|71|72.59|70.99|72.79|71.19|72.59|70.99|0
1634814000000|2021-10-21 11:00:00|72.53|70.93|72.53|70.93|72.59|70.99|72.4|70.8|0
1634814300000|2021-10-21 11:05:00|72.59|70.99|72.33|70.73|72.59|70.99|72.21|70.61|0
1634814600000|2021-10-21 11:10:00|72.4|70.8|72.33|70.73|72.52|70.92|72.27|70.67|0
1634814900000|2021-10-21 11:15:00|72.39|70.79|72.08|70.48|72.39|70.79|72.01|70.41|0
1634815200000|2021-10-21 11:20:00|72.01|70.41|72.01|70.41|72.08|70.48|71.82|70.22|0
1634815500000|2021-10-21 11:25:00|72.07|70.47|72.32|70.72|72.51|70.91|72.07|70.47|0
1634815800000|2021-10-21 11:30:00|72.39|70.79|72.26|70.66|72.39|70.79|72.13|70.53|0
1634816100000|2021-10-21 11:35:00|72.32|70.72|72.25|70.65|72.32|70.72|72.13|70.53|0
1634816400000|2021-10-21 11:40:00|72.13|70.53|72.44|70.84|72.44|70.84|72.06|70.46|0
1634816700000|2021-10-21 11:45:00|72.5|70.9|72.44|70.84|72.5|70.9|72.31|70.71|0
1634817000000|2021-10-21 11:50:00|72.38|70.78|72.5|70.9|72.63|71.03|72.31|70.71|0
1634817300000|2021-10-21 11:55:00|72.56|70.96|72.82|71.22|73.01|71.41|72.56|70.96|0
1634817600000|2021-10-21 12:00:00|72.75|71.15|72.69|71.09|72.88|71.28|72.69|71.09|0
1634817900000|2021-10-21 12:05:00|72.68|71.08|72.43|70.83|72.68|71.08|72.3|70.7|0
1634818200000|2021-10-21 12:10:00|72.49|70.89|72.49|70.89|72.62|71.02|72.43|70.83|0
1634818500000|2021-10-21 12:15:00|72.43|70.83|72.68|71.08|72.87|71.27|72.43|70.83|0
1634818800000|2021-10-21 12:20:00|72.61|71.01|72.42|70.82|72.61|71.01|72.29|70.69|0
1634819100000|2021-10-21 12:25:00|72.36|70.76|72.54|70.94|72.61|71.01|72.36|70.76|0
1634819400000|2021-10-21 12:30:00|72.51|70.91|71.59|69.99|72.51|70.91|71.59|69.99|0
1634819700000|2021-10-21 12:35:00|71.66|70.06|71.34|69.74|71.78|70.18|71.15|69.55|0
1634820000000|2021-10-21 12:40:00|71.4|69.8|70.84|69.24|71.59|69.99|70.84|69.24|0
1634820300000|2021-10-21 12:45:00|70.77|69.17|71.15|69.55|71.21|69.61|70.77|69.17|0
1634820600000|2021-10-21 12:50:00|71.21|69.61|71.65|70.05|71.65|70.05|70.96|69.36|0
1634820900000|2021-10-21 12:55:00|71.71|70.11|71.77|70.17|71.77|70.17|71.52|69.92|0
1634821200000|2021-10-21 13:00:00|71.71|70.11|71.64|70.04|72.15|70.55|71.64|70.04|0
1634821500000|2021-10-21 13:05:00|71.58|69.98|71.7|70.1|71.77|70.17|71.45|69.85|0
1634821800000|2021-10-21 13:10:00|71.64|70.04|71.26|69.66|71.64|70.04|71.2|69.6|0
1634822100000|2021-10-21 13:15:00|71.32|69.72|71.51|69.91|71.51|69.91|71.13|69.53|0
1634822400000|2021-10-21 13:20:00|71.44|69.84|70.94|69.34|71.44|69.84|70.94|69.34|0
1634822700000|2021-10-21 13:25:00|70.88|69.28|70.69|69.09|70.88|69.28|70.38|68.78|0
1634823000000|2021-10-21 13:30:00|70.75|69.15|71|69.4|71.63|70.03|70.31|68.71|0
1634823300000|2021-10-21 13:35:00|71.06|69.46|71.43|69.83|71.81|70.21|70.93|69.33|0
1634823600000|2021-10-21 13:40:00|71.5|69.9|71.18|69.58|71.68|70.08|70.99|69.39|0
1634823900000|2021-10-21 13:45:00|71.12|69.52|70.48|68.88|71.33|69.73|70.3|68.7|0
1634824200000|2021-10-21 13:50:00|70.42|68.82|69.98|68.38|70.42|68.82|69.55|67.95|0
1634824500000|2021-10-21 13:55:00|70.04|68.44|70.04|68.44|70.48|68.88|69.92|68.32|0
1634824800000|2021-10-21 14:00:00|70.1|68.5|69.92|68.32|70.47|68.87|69.8|68.2|0
1634825100000|2021-10-21 14:05:00|69.85|68.25|69.48|67.88|70.22|68.62|69.36|67.76|0
1634825400000|2021-10-21 14:10:00|69.36|67.76|69.66|68.06|70.1|68.5|69.36|67.76|0
1634825700000|2021-10-21 14:15:00|69.73|68.13|69.48|67.88|69.97|68.37|69.29|67.69|0
1634826000000|2021-10-21 14:20:00|69.54|67.94|69.6|68|69.84|68.24|69.35|67.75|0
1634826300000|2021-10-21 14:25:00|69.54|67.94|68.92|67.32|69.78|68.18|68.86|67.26|0
1634826600000|2021-10-21 14:30:00|68.86|67.26|68.74|67.14|69.23|67.63|68.67|67.07|0
1634826900000|2021-10-21 14:35:00|68.67|67.07|68.98|67.38|69.16|67.56|68.61|67.01|0
1634827200000|2021-10-21 14:40:00|68.92|67.32|68.73|67.13|69.1|67.5|68.67|67.07|0
1634827500000|2021-10-21 14:45:00|68.67|67.07|68.06|66.46|68.73|67.13|67.88|66.28|0
1634827800000|2021-10-21 14:50:00|68.12|66.52|68.85|67.25|68.91|67.31|68.12|66.52|0
1634828100000|2021-10-21 14:55:00|68.79|67.19|69.15|67.55|69.15|67.55|68.42|66.82|0
1634828400000|2021-10-21 15:00:00|69.09|67.49|69.09|67.49|69.09|67.49|68.6|67|0
1634828700000|2021-10-21 15:05:00|69.15|67.55|69.76|68.16|69.82|68.22|69.02|67.42|0
1634829000000|2021-10-21 15:10:00|69.82|68.22|69.63|68.03|70.07|68.47|69.54|67.94|0
1634829300000|2021-10-21 15:15:00|69.69|68.09|70.25|68.65|70.37|68.77|69.57|67.97|0
1634829600000|2021-10-21 15:20:00|70.19|68.59|70|68.4|70.56|68.96|69.87|68.27|0
1634829900000|2021-10-21 15:25:00|69.94|68.34|71.43|69.83|71.43|69.83|69.81|68.21|0
1634830200000|2021-10-21 15:30:00|71.36|69.76|71.24|69.64|71.55|69.95|70.8|69.2|0
1634830500000|2021-10-21 15:35:00|71.33|69.73|70.61|69.01|71.42|69.82|70.61|69.01|0
1634830800000|2021-10-21 15:40:00|70.67|69.07|70.61|69.01|71.11|69.51|70.61|69.01|0
1634831100000|2021-10-21 15:45:00|70.54|68.94|70.23|68.63|70.67|69.07|70.23|68.63|0
1634831400000|2021-10-21 15:50:00|70.17|68.57|70.35|68.75|70.6|69|69.98|68.38|0
1634831700000|2021-10-21 15:55:00|70.29|68.69|70.1|68.5|70.29|68.69|69.98|68.38|0
1634832000000|2021-10-21 16:00:00|70.04|68.44|69.67|68.07|70.04|68.44|69.55|67.95|0
1634832300000|2021-10-21 16:05:00|69.61|68.01|68.85|67.25|69.98|68.38|68.36|66.76|0
1634832600000|2021-10-21 16:10:00|68.79|67.19|68.17|66.57|68.97|67.37|68.17|66.57|0
1634832900000|2021-10-21 16:15:00|68.11|66.51|68.35|66.75|68.54|66.94|68.11|66.51|0
1634833200000|2021-10-21 16:20:00|68.29|66.69|68.11|66.51|68.41|66.81|67.89|66.29|0
1634833500000|2021-10-21 16:25:00|68.04|66.44|68.04|66.44|68.29|66.69|67.98|66.38|0
1634833800000|2021-10-21 16:30:00|68.1|66.5|68.41|66.81|68.41|66.81|68.01|66.41|0
1634834100000|2021-10-21 16:35:00|68.47|66.87|68.4|66.8|68.71|67.11|68.4|66.8|0
1634834400000|2021-10-21 16:40:00|68.34|66.74|68.34|66.74|68.46|66.86|68.22|66.62|0
1634834700000|2021-10-21 16:45:00|68.28|66.68|68.64|67.04|68.64|67.04|68.22|66.62|0
1634835000000|2021-10-21 16:50:00|68.58|66.98|68.27|66.67|68.7|67.1|68.27|66.67|0
1634835300000|2021-10-21 16:55:00|68.33|66.73|68.21|66.61|68.46|66.86|67.91|66.31|0
1634835600000|2021-10-21 17:00:00|68.27|66.67|68.08|66.48|68.33|66.73|67.9|66.3|0
1634835900000|2021-10-21 17:05:00|68.02|66.42|68.02|66.42|68.14|66.54|67.84|66.24|0
1634836200000|2021-10-21 17:10:00|68.08|66.48|68.26|66.66|68.39|66.79|67.96|66.36|0
1634836500000|2021-10-21 17:15:00|68.2|66.6|68.32|66.72|68.45|66.85|68.14|66.54|0
1634836800000|2021-10-21 17:20:00|68.26|66.66|67.95|66.35|68.26|66.66|67.95|66.35|0
1634837100000|2021-10-21 17:25:00|67.89|66.29|67.77|66.17|68.01|66.41|67.58|65.98|0
1634837400000|2021-10-21 17:30:00|67.71|66.11|67.58|65.98|67.83|66.23|67.58|65.98|0
1634837700000|2021-10-21 17:35:00|67.64|66.04|67.58|65.98|67.7|66.1|67.58|65.98|0
1634838000000|2021-10-21 17:40:00|67.64|66.04|67.82|66.22|67.82|66.22|67.52|65.92|0
1634838300000|2021-10-21 17:45:00|67.76|66.16|68.06|66.46|68.19|66.59|67.76|66.16|0
1634838600000|2021-10-21 17:50:00|68.12|66.52|69.04|67.44|69.04|67.44|68.12|66.52|0
1634838900000|2021-10-21 17:55:00|68.92|67.32|68.67|67.07|68.98|67.38|68.49|66.89|0
1634839200000|2021-10-21 18:00:00|68.61|67.01|68.36|66.76|68.7|67.1|68.11|66.51|0
1634839500000|2021-10-21 18:05:00|68.3|66.7|68.29|66.69|68.3|66.7|68.05|66.45|0
1634839800000|2021-10-21 18:10:00|68.36|66.76|68.54|66.94|68.6|67|68.35|66.75|0
1634840100000|2021-10-21 18:15:00|68.48|66.88|67.74|66.14|68.48|66.88|67.62|66.02|0
1634840400000|2021-10-21 18:20:00|67.8|66.2|67.8|66.2|68.1|66.5|67.68|66.08|0
1634840700000|2021-10-21 18:25:00|67.74|66.14|67.55|65.95|67.8|66.2|67.43|65.83|0
1634841000000|2021-10-21 18:30:00|67.49|65.89|67.55|65.95|67.61|66.01|67.43|65.83|0
1634841300000|2021-10-21 18:35:00|67.61|66.01|67.73|66.13|67.85|66.25|67.49|65.89|0
1634841600000|2021-10-21 18:40:00|67.79|66.19|67.67|66.07|67.91|66.31|67.67|66.07|0
1634841900000|2021-10-21 18:45:00|67.73|66.13|67.48|65.88|67.85|66.25|67.42|65.82|0
1634842200000|2021-10-21 18:50:00|67.54|65.94|67.48|65.88|67.54|65.94|67.42|65.82|0
1634842500000|2021-10-21 18:55:00|67.42|65.82|67.36|65.76|67.48|65.88|67.36|65.76|0
1634842800000|2021-10-21 19:00:00|67.3|65.7|66.75|65.15|67.3|65.7|66.63|65.03|0
1634843100000|2021-10-21 19:05:00|66.69|65.09|66.63|65.03|66.75|65.15|66.27|64.67|0
1634843400000|2021-10-21 19:10:00|66.57|64.97|66.51|64.91|66.63|65.03|66.39|64.79|0
1634843700000|2021-10-21 19:15:00|66.57|64.97|66.14|64.54|66.62|65.02|65.73|64.13|0
1634844000000|2021-10-21 19:20:00|66.08|64.48|65.55|63.95|66.08|64.48|65.49|63.89|0
1634844300000|2021-10-21 19:25:00|65.52|63.92|65.49|63.89|65.72|64.12|65.37|63.77|0
1634844600000|2021-10-21 19:30:00|65.46|63.86|65.78|64.18|65.9|64.3|65.37|63.77|0
1634844900000|2021-10-21 19:35:00|65.84|64.24|65.9|64.3|65.9|64.3|65.48|63.88|0
1634845200000|2021-10-21 19:40:00|65.84|64.24|65.6|64|66.13|64.53|65.6|64|0
1634845500000|2021-10-21 19:45:00|65.66|64.06|65.71|64.11|65.89|64.29|65.65|64.05|0
1634845800000|2021-10-21 19:50:00|66.01|64.41|65.24|63.64|66.01|64.41|65.24|63.64|0
1634846100000|2021-10-21 19:55:00|65.3|63.7|64.24|62.64|65.41|63.81|64.06|62.46|0
1634846400000|2021-10-21 20:00:00|64.59|62.99|64.76|63.16|64.88|63.28|64.24|62.64|0
1634846700000|2021-10-21 20:05:00|64.7|63.1|64.18|62.58|64.76|63.16|64.18|62.58|0
1634847000000|2021-10-21 20:10:00|64.23|62.63|64.76|63.16|64.82|63.22|64.23|62.63|0
1634847300000|2021-10-21 20:15:00|64.82|63.22|66.02|64.02|66.14|64.14|64.82|63.07|0
1634847600000|2021-10-21 20:20:00|65.96|63.96|66.49|64.49|66.55|64.55|65.84|63.84|0
1634847900000|2021-10-21 20:25:00|66.52|64.52|66.67|64.67|66.91|64.91|66.43|64.43|0
1634848200000|2021-10-21 20:30:00|66.73|64.73|66.72|64.72|67.27|65.27|66.55|64.55|0
1634848500000|2021-10-21 20:35:00|66.78|64.78|67.08|65.08|67.14|65.14|66.66|64.66|0
1634848800000|2021-10-21 20:40:00|67.14|65.14|67.2|65.2|67.5|65.5|67.02|65.02|0
1634849100000|2021-10-21 20:45:00|67.14|65.14|66.72|64.72|67.2|65.2|66.48|64.48|0
1634849400000|2021-10-21 20:50:00|66.78|64.78|66.41|64.41|66.89|64.89|66.35|64.35|0
1634849700000|2021-10-21 20:55:00|66.35|64.35|66.86|64.86|66.92|64.92|66.35|64.35|0
1634850000000|2021-10-21 21:00:00|66.82|64.82|66.49|64.49|66.82|64.82|66.4|64.4|0
1634850300000|2021-10-21 21:05:00|66.5|64.5|66.44|64.44|66.52|64.52|66.43|64.43|0
1634850600000|2021-10-21 21:10:00|66.43|64.43|66.74|64.74|66.74|64.74|66.43|64.43|0
1634850900000|2021-10-21 21:15:00|66.76|64.76|66.67|64.67|66.84|64.84|66.57|64.57|0
1634851200000|2021-10-21 21:20:00|66.63|64.63|66.71|64.71|66.71|64.71|66.5|64.5|0
1634851500000|2021-10-21 21:25:00|66.66|64.66|66.66|64.66|66.77|64.77|66.66|64.66|0
1634851800000|2021-10-21 21:30:00|66.68|64.68|66.72|64.72|66.78|64.78|66.67|64.67|0
1634852100000|2021-10-21 21:35:00|66.79|64.79|66.78|64.78|66.79|64.79|66.73|64.73|0
1634852400000|2021-10-21 21:40:00|66.76|64.76|66.77|64.77|66.87|64.87|66.71|64.71|0
1634852700000|2021-10-21 21:45:00|66.73|64.73|66.72|64.72|66.79|64.79|66.71|64.71|0
1634853000000|2021-10-21 21:50:00|66.71|64.71|66.66|64.66|66.72|64.72|66.65|64.65|0
1634853300000|2021-10-21 21:55:00|66.62|64.62|66.9|64.9|66.94|64.94|66.62|64.62|0
1634853600000|2021-10-21 22:00:00|66.77|64.77|67.34|65.34|67.46|65.46|66.77|64.77|0
1634853900000|2021-10-21 22:05:00|67.4|65.4|67.61|65.61|67.88|65.88|67.4|65.4|0
1634854200000|2021-10-21 22:10:00|67.58|65.58|67.39|65.39|67.58|65.58|67.39|65.39|0
1634854500000|2021-10-21 22:15:00|67.27|65.27|66.97|64.97|67.27|65.27|66.91|64.91|0
1634854800000|2021-10-21 22:20:00|67.03|65.03|67.03|65.03|67.09|65.09|66.85|64.85|0
1634855100000|2021-10-21 22:25:00|67.09|65.09|67.2|65.2|67.45|65.45|67.02|65.02|0
1634855400000|2021-10-21 22:30:00|67.18|65.18|67.02|65.02|67.26|65.26|66.96|64.96|0
1634855700000|2021-10-21 22:35:00|66.96|64.96|67.05|65.05|67.08|65.08|66.84|64.84|0
1634856000000|2021-10-21 22:40:00|67.02|65.02|67.08|65.08|67.08|65.08|66.84|64.84|0
1634856300000|2021-10-21 22:45:00|67.02|65.02|66.95|64.95|67.08|65.08|66.83|64.83|0
1634856600000|2021-10-21 22:50:00|67.07|65.07|66.83|64.83|67.07|65.07|66.83|64.83|0
1634856900000|2021-10-21 22:55:00|66.77|64.77|67.16|65.16|67.19|65.19|66.77|64.77|0
1634857200000|2021-10-21 23:00:00|67.13|65.13|67.31|65.31|67.34|65.34|67.07|65.07|0
1634857500000|2021-10-21 23:05:00|67.37|65.37|67|65|67.55|65.55|66.76|64.76|0
1634857800000|2021-10-21 23:10:00|67.06|65.06|66.76|64.76|67.06|65.06|66.67|64.67|0
1634858100000|2021-10-21 23:15:00|66.82|64.82|66.88|64.88|67|65|66.82|64.82|0
1634858400000|2021-10-21 23:20:00|66.82|64.82|67.18|65.18|67.3|65.3|66.82|64.82|0
1634858700000|2021-10-21 23:25:00|67.21|65.21|67.2|65.2|67.3|65.3|67.17|65.17|0
1634859000000|2021-10-21 23:30:00|67.23|65.23|67.17|65.17|67.29|65.29|67.11|65.11|0
1634859300000|2021-10-21 23:35:00|67.23|65.23|67.05|65.05|67.29|65.29|67.05|65.05|0
1634859600000|2021-10-21 23:40:00|67.02|65.02|67.41|65.41|67.41|65.41|66.99|64.99|0
1634859900000|2021-10-21 23:45:00|67.38|65.38|67.16|65.16|67.41|65.41|67.1|65.1|0
1634860200000|2021-10-21 23:50:00|67.22|65.22|67.22|65.22|67.58|65.58|67.16|65.16|0
1634860500000|2021-10-21 23:55:00|67.25|65.25|67.22|65.22|67.28|65.28|66.98|64.98|0
1634860800000|2021-10-22 00:00:00|67.16|65.16|66.79|64.79|67.28|65.28|66.38|64.38|0
1634861100000|2021-10-22 00:05:00|66.73|64.73|66.79|64.79|66.91|64.91|66.55|64.55|0
1634861400000|2021-10-22 00:10:00|66.85|64.85|66.97|64.97|67.03|65.03|66.76|64.76|0
1634861700000|2021-10-22 00:15:00|66.91|64.91|66.49|64.49|67.03|65.03|66.49|64.49|0
1634862000000|2021-10-22 00:20:00|66.55|64.55|66.22|64.22|66.55|64.55|66.13|64.13|0
1634862300000|2021-10-22 00:25:00|66.25|64.25|65.71|63.71|66.45|64.45|65.71|63.71|0
1634862600000|2021-10-22 00:30:00|65.59|63.59|65.59|63.59|65.65|63.65|65.18|63.18|0
1634862900000|2021-10-22 00:35:00|65.53|63.53|65.58|63.58|65.7|63.7|65.41|63.41|0
1634863200000|2021-10-22 00:40:00|65.64|63.64|65.82|63.82|65.88|63.88|65.58|63.58|0
1634863500000|2021-10-22 00:45:00|65.85|63.85|66.29|64.29|66.35|64.35|65.82|63.82|0
1634863800000|2021-10-22 00:50:00|66.23|64.23|66.05|64.05|66.41|64.41|66.05|64.05|0
1634864100000|2021-10-22 00:55:00|66.08|64.08|65.57|63.57|66.11|64.11|65.57|63.57|0
1634864400000|2021-10-22 01:00:00|65.52|63.52|65.75|63.75|65.81|63.81|65.4|63.4|0
1634864700000|2021-10-22 01:05:00|65.81|63.81|65.33|63.33|65.81|63.81|65.25|63.25|0
1634865000000|2021-10-22 01:10:00|65.3|63.3|65.21|63.21|65.33|63.33|64.98|62.98|0
1634865300000|2021-10-22 01:15:00|65.27|63.27|65.12|63.12|65.33|63.33|65.03|63.03|0
1634865600000|2021-10-22 01:20:00|65.15|63.15|65.27|63.27|65.27|63.27|65.09|63.09|0
1634865900000|2021-10-22 01:25:00|65.21|63.21|65.15|63.15|65.26|63.26|65.09|63.09|0
1634866200000|2021-10-22 01:30:00|65.03|63.03|65.17|63.17|65.26|63.26|64.91|62.91|0
1634866500000|2021-10-22 01:35:00|65.2|63.2|65.02|63.02|65.26|63.26|64.85|62.85|0
1634866800000|2021-10-22 01:40:00|65.08|63.08|65.31|63.31|65.49|63.49|65.08|63.08|0
1634867100000|2021-10-22 01:45:00|65.26|63.26|65.49|63.49|65.61|63.61|65.26|63.26|0
1634867400000|2021-10-22 01:50:00|65.46|63.46|65.25|63.25|65.46|63.46|65.19|63.19|0
1634867700000|2021-10-22 01:55:00|65.22|63.22|65.37|63.37|65.49|63.49|65.22|63.22|0
1634868000000|2021-10-22 02:00:00|65.42|63.42|65.54|63.54|65.54|63.54|65.31|63.31|0
1634868300000|2021-10-22 02:05:00|65.72|63.72|65.48|63.48|65.72|63.72|65.45|63.45|0
1634868600000|2021-10-22 02:10:00|65.42|63.42|65.54|63.54|65.54|63.54|65.42|63.42|0
1634868900000|2021-10-22 02:15:00|65.53|63.53|65.47|63.47|65.83|63.83|65.47|63.47|0
1634869200000|2021-10-22 02:20:00|65.41|63.41|65.41|63.41|65.47|63.47|65.3|63.3|0
1634869500000|2021-10-22 02:25:00|65.47|63.47|65.82|63.82|66|64|65.47|63.47|0
1634869800000|2021-10-22 02:30:00|65.88|63.88|65.85|63.85|65.94|63.94|65.76|63.76|0
1634870100000|2021-10-22 02:35:00|65.88|63.88|65.46|63.46|65.88|63.88|65.4|63.4|0
1634870400000|2021-10-22 02:40:00|65.52|63.52|65.61|63.61|65.64|63.64|65.46|63.46|0
1634870700000|2021-10-22 02:45:00|65.58|63.58|65.75|63.75|65.75|63.75|65.52|63.52|0
1634871000000|2021-10-22 02:50:00|65.73|63.73|65.69|63.69|65.81|63.81|65.58|63.58|0
1634871300000|2021-10-22 02:55:00|65.75|63.75|65.63|63.63|65.75|63.75|65.63|63.63|0
1634871600000|2021-10-22 03:00:00|65.57|63.57|65.75|63.75|65.75|63.75|65.51|63.51|0
1634871900000|2021-10-22 03:05:00|65.72|63.72|65.27|63.27|65.75|63.75|65.27|63.27|0
1634872200000|2021-10-22 03:10:00|65.33|63.33|65.33|63.33|65.39|63.39|65.27|63.27|0
1634872500000|2021-10-22 03:15:00|65.36|63.36|65.03|63.03|65.44|63.44|65.03|63.03|0
1634872800000|2021-10-22 03:20:00|65.09|63.09|64.91|62.91|65.15|63.15|64.85|62.85|0
1634873100000|2021-10-22 03:25:00|64.94|62.94|64.91|62.91|65.03|63.03|64.91|62.91|0
1634873400000|2021-10-22 03:30:00|64.85|62.85|65.08|63.08|65.14|63.14|64.79|62.79|0
1634873700000|2021-10-22 03:35:00|64.99|62.99|65.08|63.08|65.14|63.14|64.96|62.96|0
1634874000000|2021-10-22 03:40:00|65.11|63.11|65.13|63.13|65.2|63.2|65.02|63.02|0
1634874300000|2021-10-22 03:45:00|65.19|63.19|65.07|63.07|65.19|63.19|65.07|63.07|0
1634874600000|2021-10-22 03:50:00|65.1|63.1|65.07|63.07|65.13|63.13|65.07|63.07|0
1634874900000|2021-10-22 03:55:00|65.01|63.01|64.95|62.95|65.04|63.04|64.95|62.95|0
1634875200000|2021-10-22 04:00:00|65.01|63.01|65.01|63.01|65.12|63.12|64.83|62.83|0
1634875500000|2021-10-22 04:05:00|64.95|62.95|65.18|63.18|65.42|63.42|64.95|62.95|0
1634875800000|2021-10-22 04:10:00|65.12|63.12|65|63|65.24|63.24|65|63|0
1634876100000|2021-10-22 04:15:00|65.06|63.06|65.18|63.18|65.24|63.24|65.06|63.06|0
1634876400000|2021-10-22 04:20:00|65.15|63.15|65.29|63.29|65.35|63.35|65.15|63.15|0
1634876700000|2021-10-22 04:25:00|65.26|63.26|65.44|63.44|65.47|63.47|65.26|63.26|0
1634877000000|2021-10-22 04:30:00|65.47|63.47|65.52|63.52|65.52|63.52|65.35|63.35|0
1634877300000|2021-10-22 04:35:00|65.58|63.58|65.76|63.76|65.76|63.76|65.4|63.4|0
1634877600000|2021-10-22 04:40:00|65.7|63.7|65.4|63.4|66.05|64.05|65.34|63.34|0
1634877900000|2021-10-22 04:45:00|65.34|63.34|65.51|63.51|65.6|63.6|65.34|63.34|0
1634878200000|2021-10-22 04:50:00|65.57|63.57|65.39|63.39|65.66|63.66|65.39|63.39|0
1634878500000|2021-10-22 04:55:00|65.42|63.42|65.42|63.42|65.48|63.48|65.39|63.39|0
1634878800000|2021-10-22 05:00:00|65.39|63.39|65.21|63.21|65.51|63.51|65.21|63.21|0
1634879100000|2021-10-22 05:05:00|65.24|63.24|65.39|63.39|65.39|63.39|65.15|63.15|0
1634879400000|2021-10-22 05:10:00|65.44|63.44|65.56|63.56|65.62|63.62|65.33|63.33|0
1634879700000|2021-10-22 05:15:00|65.59|63.59|66.5|64.5|66.5|64.5|65.59|63.59|0
1634880000000|2021-10-22 05:20:00|66.56|64.56|66.61|64.61|66.73|64.73|66.49|64.49|0
1634880300000|2021-10-22 05:25:00|66.67|64.67|66.25|64.25|66.67|64.67|66.25|64.25|0
1634880600000|2021-10-22 05:30:00|66.22|64.22|66.43|64.43|66.43|64.43|66.19|64.19|0
1634880900000|2021-10-22 05:35:00|66.4|64.4|66.49|64.49|66.55|64.55|66.31|64.31|0
1634881200000|2021-10-22 05:40:00|66.55|64.55|66.72|64.72|66.84|64.84|66.52|64.52|0
1634881500000|2021-10-22 05:45:00|66.78|64.78|66.66|64.66|66.78|64.78|66.45|64.45|0
1634881800000|2021-10-22 05:50:00|66.69|64.69|66.66|64.66|66.9|64.9|66.6|64.6|0
1634882100000|2021-10-22 05:55:00|66.75|64.75|66.59|64.59|66.84|64.84|66.54|64.54|0
1634882400000|2021-10-22 06:00:00|66.54|64.54|66.06|64.06|66.59|64.59|66.06|64.06|0
1634882700000|2021-10-22 06:05:00|66|64|66.56|64.56|66.56|64.56|65.82|63.82|0
1634883000000|2021-10-22 06:10:00|66.59|64.59|66.47|64.47|66.89|64.89|66.41|64.41|0
1634883300000|2021-10-22 06:15:00|66.53|64.53|66.58|64.58|66.71|64.71|66.47|64.47|0
1634883600000|2021-10-22 06:20:00|66.64|64.64|66.28|64.28|66.7|64.7|66.22|64.22|0
1634883900000|2021-10-22 06:25:00|66.22|64.22|66.1|64.1|66.34|64.34|65.96|63.96|0
1634884200000|2021-10-22 06:30:00|66.22|64.22|66.34|64.34|66.34|64.34|66.04|64.04|0
1634884500000|2021-10-22 06:35:00|66.28|64.28|66.16|64.16|66.52|64.52|66.16|64.16|0
1634884800000|2021-10-22 06:40:00|66.22|64.22|66.21|64.21|66.45|64.45|66.13|64.13|0
1634885100000|2021-10-22 06:45:00|66.24|64.24|66.18|64.18|66.33|64.33|66.03|64.03|0
1634885400000|2021-10-22 06:50:00|66.21|64.21|66.15|64.15|66.33|64.33|66.15|64.15|0
1634885700000|2021-10-22 06:55:00|66.21|64.21|66.09|64.09|66.27|64.27|66.03|64.03|0
1634886000000|2021-10-22 07:00:00|66.21|64.21|66.38|64.38|66.5|64.5|66.09|64.09|0
1634886300000|2021-10-22 07:05:00|66.18|64.58|66.42|64.82|66.54|64.94|66.06|64.46|0
1634886600000|2021-10-22 07:10:00|66.48|64.88|66.47|64.87|66.96|65.36|66.3|64.7|0
1634886900000|2021-10-22 07:15:00|66.45|64.85|66.06|64.46|66.59|64.99|65.88|64.28|0
1634887200000|2021-10-22 07:20:00|66.11|64.51|64.81|63.21|66.47|64.87|64.76|63.16|0
1634887500000|2021-10-22 07:25:00|64.76|63.16|65.34|63.74|65.7|64.1|64.64|63.04|0
1634887800000|2021-10-22 07:30:00|65.16|63.56|65.34|63.74|65.51|63.91|64.58|62.98|0
1634888100000|2021-10-22 07:35:00|65.31|63.71|65.22|63.62|65.63|64.03|65.16|63.56|0
1634888400000|2021-10-22 07:40:00|65.19|63.59|65.69|64.09|65.86|64.26|65.1|63.5|0
1634888700000|2021-10-22 07:45:00|65.66|64.06|65.98|64.38|66.04|64.44|65.57|63.97|0
1634889000000|2021-10-22 07:50:00|66.01|64.41|65.74|64.14|66.22|64.62|65.62|64.02|0
1634889300000|2021-10-22 07:55:00|65.86|64.26|65.8|64.2|66.09|64.49|65.74|64.14|0
1634889600000|2021-10-22 08:00:00|65.86|64.26|66.15|64.55|66.51|64.91|65.68|64.08|0
1634889900000|2021-10-22 08:05:00|66.39|64.79|65.94|64.34|66.39|64.79|65.85|64.25|0
1634890200000|2021-10-22 08:10:00|65.97|64.37|65.7|64.1|66.18|64.58|65.67|64.07|0
1634890500000|2021-10-22 08:15:00|65.73|64.13|65.37|63.77|65.73|64.13|65.37|63.77|0
1634890800000|2021-10-22 08:20:00|65.46|63.86|65.49|63.89|65.73|64.13|65.43|63.83|0
1634891100000|2021-10-22 08:25:00|65.43|63.83|65.31|63.71|65.55|63.95|65.19|63.59|0
1634891400000|2021-10-22 08:30:00|65.22|63.62|65.42|63.82|65.54|63.94|65.19|63.59|0
1634891700000|2021-10-22 08:35:00|65.4|63.8|65.01|63.41|65.4|63.8|64.83|63.23|0
1634892000000|2021-10-22 08:40:00|64.95|63.35|65.01|63.41|65.3|63.7|64.89|63.29|0
1634892300000|2021-10-22 08:45:00|65.07|63.47|65.12|63.52|65.24|63.64|65.01|63.41|0
1634892600000|2021-10-22 08:50:00|65.18|63.58|64.94|63.34|65.24|63.64|64.89|63.29|0
1634892900000|2021-10-22 08:55:00|65|63.4|65.18|63.58|65.29|63.69|65|63.4|0
1634893200000|2021-10-22 09:00:00|65.12|63.52|65.23|63.63|65.29|63.69|65|63.4|0
1634893500000|2021-10-22 09:05:00|65.17|63.57|65.11|63.51|65.23|63.63|65.11|63.51|0
1634893800000|2021-10-22 09:10:00|65.17|63.57|65.11|63.51|65.23|63.63|65.11|63.51|0
1634894100000|2021-10-22 09:15:00|65.14|63.54|65.34|63.74|65.46|63.86|65.14|63.54|0
1634894400000|2021-10-22 09:20:00|65.4|63.8|65.46|63.86|65.58|63.98|65.34|63.74|0
1634894700000|2021-10-22 09:25:00|65.4|63.8|65.4|63.8|65.51|63.91|65.4|63.8|0
1634895000000|2021-10-22 09:30:00|65.51|63.91|65.51|63.91|65.63|64.03|65.45|63.85|0
1634895300000|2021-10-22 09:35:00|65.54|63.94|65.45|63.85|65.57|63.97|65.39|63.79|0
1634895600000|2021-10-22 09:40:00|65.42|63.82|65.33|63.73|65.51|63.91|65.27|63.67|0
1634895900000|2021-10-22 09:45:00|65.27|63.67|65.33|63.73|65.33|63.73|65.21|63.61|0
1634896200000|2021-10-22 09:50:00|65.27|63.67|65.21|63.61|65.33|63.73|65.15|63.55|0
1634896500000|2021-10-22 09:55:00|65.26|63.66|65.2|63.6|65.5|63.9|65.2|63.6|0
1634896800000|2021-10-22 10:00:00|65.17|63.57|65.44|63.84|65.44|63.84|65.14|63.54|0
1634897100000|2021-10-22 10:05:00|65.38|63.78|65.08|63.48|65.38|63.78|65.08|63.48|0
1634897400000|2021-10-22 10:10:00|65.14|63.54|64.78|63.18|65.14|63.54|64.73|63.13|0
1634897700000|2021-10-22 10:15:00|64.84|63.24|64.78|63.18|64.9|63.3|64.67|63.07|0
1634898000000|2021-10-22 10:20:00|64.72|63.12|64.37|62.77|64.78|63.18|64.37|62.77|0
1634898300000|2021-10-22 10:25:00|64.31|62.71|64.54|62.94|64.54|62.94|64.14|62.54|0
1634898600000|2021-10-22 10:30:00|64.48|62.88|64.13|62.53|64.48|62.88|64.08|62.48|0
1634898900000|2021-10-22 10:35:00|64.07|62.47|64.19|62.59|64.19|62.59|64.07|62.47|0
1634899200000|2021-10-22 10:40:00|64.13|62.53|63.84|62.24|64.3|62.7|63.84|62.24|0
1634899500000|2021-10-22 10:45:00|63.9|62.3|66.47|64.87|66.47|64.87|63.6|62|0
1634899800000|2021-10-22 10:50:00|66.44|64.84|63.75|62.15|66.47|64.87|62.94|61.34|0
1634900100000|2021-10-22 10:55:00|63.81|62.21|63.74|62.14|63.92|62.32|63.69|62.09|0
1634900400000|2021-10-22 11:00:00|63.8|62.2|63.74|62.14|63.92|62.32|63.63|62.03|0
1634900700000|2021-10-22 11:05:00|63.68|62.08|63.51|61.91|63.8|62.2|63.39|61.79|0
1634901000000|2021-10-22 11:10:00|63.45|61.85|63.51|61.91|63.51|61.91|63.22|61.62|0
1634901300000|2021-10-22 11:15:00|63.45|61.85|63.45|61.85|63.56|61.96|63.39|61.79|0
1634901600000|2021-10-22 11:20:00|63.33|61.73|63.27|61.67|63.33|61.73|63.16|61.56|0
1634901900000|2021-10-22 11:25:00|63.33|61.73|63.21|61.61|63.33|61.73|63.1|61.5|0
1634902200000|2021-10-22 11:30:00|63.27|61.67|63.27|61.67|63.38|61.78|63.21|61.61|0
1634902500000|2021-10-22 11:35:00|63.21|61.61|63.38|61.78|63.38|61.78|63.15|61.55|0
1634902800000|2021-10-22 11:40:00|63.32|61.72|63.38|61.78|63.43|61.83|63.32|61.72|0
1634903100000|2021-10-22 11:45:00|63.43|61.83|63.37|61.77|63.43|61.83|63.37|61.77|0
1634903400000|2021-10-22 11:50:00|63.31|61.71|63.26|61.66|63.37|61.77|63.26|61.66|0
1634903700000|2021-10-22 11:55:00|63.2|61.6|63.31|61.71|63.37|61.77|63.2|61.6|0
1634904000000|2021-10-22 12:00:00|63.37|61.77|63.48|61.88|63.65|62.05|63.25|61.65|0
1634904300000|2021-10-22 12:05:00|63.42|61.82|63.54|61.94|63.65|62.05|63.42|61.82|0
1634904600000|2021-10-22 12:10:00|63.48|61.88|63.59|61.99|63.82|62.22|63.48|61.88|0
1634904900000|2021-10-22 12:15:00|63.56|61.96|63.76|62.16|63.76|62.16|63.53|61.93|0
1634905200000|2021-10-22 12:20:00|63.82|62.22|63.82|62.22|63.93|62.33|63.76|62.16|0
1634905500000|2021-10-22 12:25:00|63.76|62.16|63.76|62.16|63.87|62.27|63.76|62.16|0
1634905800000|2021-10-22 12:30:00|63.81|62.21|63.87|62.27|63.93|62.33|63.7|62.1|0
1634906100000|2021-10-22 12:35:00|63.93|62.33|64.1|62.5|64.16|62.56|63.93|62.33|0
1634906400000|2021-10-22 12:40:00|64.16|62.56|64.45|62.85|64.5|62.9|64.16|62.56|0
1634906700000|2021-10-22 12:45:00|64.48|62.88|64.38|62.78|64.74|63.14|64.33|62.73|0
1634907000000|2021-10-22 12:50:00|64.44|62.84|64.56|62.96|64.73|63.13|64.44|62.84|0
1634907300000|2021-10-22 12:55:00|64.61|63.01|64.91|63.31|65.2|63.6|64.56|62.96|0
1634907600000|2021-10-22 13:00:00|65.02|63.42|65.31|63.71|65.49|63.89|64.96|63.36|0
1634907900000|2021-10-22 13:05:00|65.26|63.66|65.9|64.3|65.9|64.3|65.08|63.48|0
1634908200000|2021-10-22 13:10:00|65.84|64.24|65.72|64.12|66.14|64.54|65.55|63.95|0
1634908500000|2021-10-22 13:15:00|65.69|64.09|66.08|64.48|66.2|64.6|65.66|64.06|0
1634908800000|2021-10-22 13:20:00|66.02|64.42|65.6|64|66.02|64.42|65.6|64|0
1634909100000|2021-10-22 13:25:00|65.54|63.94|65.83|64.23|65.83|64.23|65.54|63.94|0
1634909400000|2021-10-22 13:30:00|66.07|64.47|64.5|62.9|66.15|64.55|64.5|62.9|0
1634909700000|2021-10-22 13:35:00|64.62|63.02|63.26|61.66|64.62|63.02|62.08|60.48|0
1634910000000|2021-10-22 13:40:00|63.37|61.77|63.6|62|63.72|62.12|63.32|61.72|0
1634910300000|2021-10-22 13:45:00|63.54|61.94|65.06|63.46|65.47|63.87|63.26|61.66|0
1634910600000|2021-10-22 13:50:00|65.17|63.57|64.12|62.52|65.35|63.75|64|62.4|0
1634910900000|2021-10-22 13:55:00|64.18|62.58|64.06|62.46|64.18|62.58|63.48|61.88|0
1634911200000|2021-10-22 14:00:00|64|62.4|64.23|62.63|64.58|62.98|63.77|62.17|0
1634911500000|2021-10-22 14:05:00|64.14|62.54|63.88|62.28|64.52|62.92|63.71|62.11|0
1634911800000|2021-10-22 14:10:00|63.99|62.39|64.17|62.57|64.63|63.03|63.93|62.33|0
1634912100000|2021-10-22 14:15:00|64.11|62.51|63.53|61.93|64.2|62.6|63.41|61.81|0
1634912400000|2021-10-22 14:20:00|63.58|61.98|63.41|61.81|63.87|62.27|63.29|61.69|0
1634912700000|2021-10-22 14:25:00|63.35|61.75|62.21|60.61|63.47|61.87|62.21|60.61|0
1634913000000|2021-10-22 14:30:00|62.26|60.66|63.4|61.8|63.58|61.98|62.26|60.66|0
1634913300000|2021-10-22 14:35:00|63.29|61.69|63.98|62.38|64.1|62.5|63.23|61.63|0
1634913600000|2021-10-22 14:40:00|63.92|62.32|64.27|62.67|64.44|62.84|63.69|62.09|0
1634913900000|2021-10-22 14:45:00|64.21|62.61|64.38|62.78|64.38|62.78|63.69|62.09|0
1634914200000|2021-10-22 14:50:00|64.32|62.72|65.2|63.6|65.2|63.6|64.26|62.66|0
1634914500000|2021-10-22 14:55:00|65.14|63.54|64.84|63.24|65.14|63.54|64.43|62.83|0
1634914800000|2021-10-22 15:00:00|64.9|63.3|64.37|62.77|64.9|63.3|64.2|62.6|0
1634915100000|2021-10-22 15:05:00|64.31|62.71|63.96|62.36|64.49|62.89|63.91|62.31|0
1634915400000|2021-10-22 15:10:00|64.02|62.42|64.6|63|64.6|63|64.02|62.42|0
1634915700000|2021-10-22 15:15:00|64.66|63.06|67.26|65.66|67.44|65.84|64.4|62.8|0
1634916000000|2021-10-22 15:20:00|67.2|65.6|69.51|67.91|69.57|67.97|67.2|65.6|0
1634916300000|2021-10-22 15:25:00|69.39|67.79|69.02|67.42|70.12|68.52|68.89|67.29|0
1634916600000|2021-10-22 15:30:00|69.14|67.54|69.87|68.27|70.12|68.52|68.83|67.23|0
1634916900000|2021-10-22 15:35:00|69.9|68.3|73.07|71.47|73.07|71.47|69.87|68.27|0
1634917200000|2021-10-22 15:40:00|72.82|71.22|72.35|70.75|73.3|71.7|71.66|70.06|0
1634917500000|2021-10-22 15:45:00|72.41|70.81|73.83|72.23|73.96|72.36|72.16|70.56|0
1634917800000|2021-10-22 15:50:00|73.7|72.1|72.1|70.5|73.96|72.36|71.98|70.38|0
1634918100000|2021-10-22 15:55:00|72.29|70.69|71.72|70.12|72.29|70.69|71.29|69.69|0
1634918400000|2021-10-22 16:00:00|71.85|70.25|71.35|69.75|72.86|71.26|71.28|69.68|0
1634918700000|2021-10-22 16:05:00|71.28|69.68|71.16|69.56|71.47|69.87|70.85|69.25|0
1634919000000|2021-10-22 16:10:00|71.22|69.62|70.85|69.25|71.97|70.37|70.78|69.18|0
1634919300000|2021-10-22 16:15:00|70.91|69.31|70.72|69.12|71.47|69.87|70.6|69|0
1634919600000|2021-10-22 16:20:00|70.78|69.18|71.4|69.8|71.52|69.92|70.78|69.18|0
1634919900000|2021-10-22 16:25:00|71.34|69.74|70.47|68.87|71.58|69.98|70.47|68.87|0
1634920200000|2021-10-22 16:30:00|70.4|68.8|69.65|68.05|71.51|69.91|69.59|67.99|0
1634920500000|2021-10-22 16:35:00|69.71|68.11|69.16|67.56|69.71|68.11|69.04|67.44|0
1634920800000|2021-10-22 16:40:00|69.1|67.5|68.31|66.71|69.28|67.68|68.19|66.59|0
1634921100000|2021-10-22 16:45:00|68.34|66.74|67.88|66.28|68.55|66.95|67.58|65.98|0
1634921400000|2021-10-22 16:50:00|67.82|66.22|67.99|66.39|69.1|67.5|67.63|66.03|0
1634921700000|2021-10-22 16:55:00|67.87|66.27|68.95|67.35|68.95|67.35|67.81|66.21|0
1634922000000|2021-10-22 17:00:00|68.89|67.29|69.07|67.47|69.19|67.59|68.52|66.92|0
1634922300000|2021-10-22 17:05:00|68.95|67.35|68.28|66.68|69.13|67.53|68.28|66.68|0
1634922600000|2021-10-22 17:10:00|68.22|66.62|68.7|67.1|68.76|67.16|68.1|66.5|0
1634922900000|2021-10-22 17:15:00|68.64|67.04|68.39|66.79|68.94|67.34|67.97|66.37|0
1634923200000|2021-10-22 17:20:00|68.33|66.73|68.18|66.58|68.45|66.85|67.79|66.19|0
1634923500000|2021-10-22 17:25:00|68.21|66.61|68.39|66.79|68.45|66.85|67.97|66.37|0
1634923800000|2021-10-22 17:30:00|68.45|66.85|68.02|66.42|68.87|67.27|67.9|66.3|0
1634924100000|2021-10-22 17:35:00|68.08|66.48|67.72|66.12|68.26|66.66|67.6|66|0
1634924400000|2021-10-22 17:40:00|67.78|66.18|68.2|66.6|68.2|66.6|67.54|65.94|0
1634924700000|2021-10-22 17:45:00|68.14|66.54|68.38|66.78|68.38|66.78|67.96|66.36|0
1634925000000|2021-10-22 17:50:00|68.35|66.75|68.19|66.59|68.35|66.75|67.71|66.11|0
1634925300000|2021-10-22 17:55:00|68.13|66.53|69.22|67.62|69.28|67.68|68.01|66.41|0
1634925600000|2021-10-22 18:00:00|69.28|67.68|68.55|66.95|69.28|67.68|68.55|66.95|0
1634925900000|2021-10-22 18:05:00|68.49|66.89|68.13|66.53|68.49|66.89|68.01|66.41|0
1634926200000|2021-10-22 18:10:00|68.07|66.47|68.12|66.52|68.24|66.64|67.76|66.16|0
1634926500000|2021-10-22 18:15:00|68.06|66.46|67.82|66.22|68.36|66.76|67.76|66.16|0
1634926800000|2021-10-22 18:20:00|67.88|66.28|67.82|66.22|68.06|66.46|67.64|66.04|0
1634927100000|2021-10-22 18:25:00|67.76|66.16|67.16|65.56|67.76|66.16|67.16|65.56|0
1634927400000|2021-10-22 18:30:00|67.1|65.5|66.09|64.49|67.16|65.56|66.03|64.43|0
1634927700000|2021-10-22 18:35:00|66.03|64.43|66.68|65.08|66.68|65.08|65.56|63.96|0
1634928000000|2021-10-22 18:40:00|66.62|65.02|66.67|65.07|66.73|65.13|66.38|64.78|0
1634928300000|2021-10-22 18:45:00|66.73|65.13|66.55|64.95|66.85|65.25|66.49|64.89|0
1634928600000|2021-10-22 18:50:00|66.61|65.01|67.26|65.66|67.5|65.9|66.49|64.89|0
1634928900000|2021-10-22 18:55:00|67.2|65.6|67.74|66.14|67.8|66.2|67.2|65.6|0
1634929200000|2021-10-22 19:00:00|67.8|66.2|68.34|66.74|68.4|66.8|67.5|65.9|0
1634929500000|2021-10-22 19:05:00|68.22|66.62|67.85|66.25|68.28|66.68|67.67|66.07|0
1634929800000|2021-10-22 19:10:00|67.79|66.19|68.15|66.55|68.39|66.79|67.73|66.13|0
1634930100000|2021-10-22 19:15:00|68.09|66.49|68.63|67.03|68.69|67.09|67.49|65.89|0
1634930400000|2021-10-22 19:20:00|68.57|66.97|68.27|66.67|68.63|67.03|67.79|66.19|0
1634930700000|2021-10-22 19:25:00|68.21|66.61|68.14|66.54|68.57|66.97|68.08|66.48|0
1634931000000|2021-10-22 19:30:00|68.02|66.42|66.71|65.11|68.02|66.42|66.47|64.87|0
1634931300000|2021-10-22 19:35:00|66.59|64.99|67.42|65.82|67.72|66.12|66.53|64.93|0
1634931600000|2021-10-22 19:40:00|67.45|65.85|67.71|66.11|67.78|66.18|67.18|65.58|0
1634931900000|2021-10-22 19:45:00|67.89|66.29|67.89|66.29|68.25|66.65|67.53|65.93|0
1634932200000|2021-10-22 19:50:00|67.71|66.11|67.11|65.51|68.19|66.59|66.93|65.33|0
1634932500000|2021-10-22 19:55:00|67.29|65.69|67.83|66.23|67.83|66.23|66.99|65.39|0
1634932800000|2021-10-22 20:00:00|67.59|65.99|68.24|66.64|68.67|67.07|67.59|65.99|0
1634933100000|2021-10-22 20:05:00|68.37|66.77|68.3|66.7|68.49|66.89|68.18|66.58|0
1634933400000|2021-10-22 20:10:00|68.18|66.58|68.12|66.52|68.3|66.7|68.06|66.46|0
1635145500000|2021-10-25 07:05:00|67.68|66.08|67.35|65.75|67.68|66.08|67.17|65.57|0
1635145800000|2021-10-25 07:10:00|67.41|65.81|67.59|65.99|67.59|65.99|67.23|65.63|0
1635146100000|2021-10-25 07:15:00|67.47|65.87|67.29|65.69|67.58|65.98|67.17|65.57|0
1635146400000|2021-10-25 07:20:00|67.23|65.63|67.28|65.68|67.64|66.04|67.23|65.63|0
1635146700000|2021-10-25 07:25:00|67.34|65.74|67.4|65.8|67.46|65.86|67.19|65.59|0
1635147000000|2021-10-25 07:30:00|67.46|65.86|67.22|65.62|67.76|66.16|67.16|65.56|0
1635147300000|2021-10-25 07:35:00|67.28|65.68|67.16|65.56|67.28|65.68|67.04|65.44|0
1635147600000|2021-10-25 07:40:00|67.22|65.62|67.03|65.43|67.22|65.62|66.92|65.32|0
1635147900000|2021-10-25 07:45:00|66.97|65.37|67.03|65.43|67.33|65.73|66.92|65.32|0
1635148200000|2021-10-25 07:50:00|67.09|65.49|67.33|65.73|67.36|65.76|67.09|65.49|0
1635148500000|2021-10-25 07:55:00|67.27|65.67|67.14|65.54|67.33|65.73|67.03|65.43|0
1635148800000|2021-10-25 08:00:00|67.2|65.6|66.52|64.92|67.26|65.66|66.49|64.89|0
1635149100000|2021-10-25 08:05:00|66.49|64.89|66.02|64.42|66.61|65.01|65.84|64.24|0
1635149400000|2021-10-25 08:10:00|66.08|64.48|66.43|64.83|66.43|64.83|66.02|64.42|0
1635149700000|2021-10-25 08:15:00|66.37|64.77|66.54|64.94|66.57|64.97|66.37|64.77|0
1635150000000|2021-10-25 08:20:00|66.48|64.88|66.54|64.94|66.54|64.94|66.25|64.65|0
1635150300000|2021-10-25 08:25:00|66.48|64.88|66.6|65|66.66|65.06|66.36|64.76|0
1635150600000|2021-10-25 08:30:00|66.65|65.05|66.59|64.99|66.77|65.17|66.53|64.93|0
1635150900000|2021-10-25 08:35:00|66.53|64.93|66.71|65.11|66.83|65.23|66.53|64.93|0
1635151200000|2021-10-25 08:40:00|66.77|65.17|66.71|65.11|66.82|65.22|66.59|64.99|0
1635151500000|2021-10-25 08:45:00|66.76|65.16|66.58|64.98|66.76|65.16|66.53|64.93|0
1635151800000|2021-10-25 08:50:00|66.62|65.02|66.7|65.1|66.82|65.22|66.62|65.02|0
1635152100000|2021-10-25 08:55:00|66.73|65.13|66.93|65.33|66.99|65.39|66.73|65.13|0
1635152400000|2021-10-25 09:00:00|66.99|65.39|66.69|65.09|67.05|65.45|66.69|65.09|0
1635152700000|2021-10-25 09:05:00|66.64|65.04|66.81|65.21|66.87|65.27|66.63|65.03|0
1635153000000|2021-10-25 09:10:00|66.84|65.24|66.81|65.21|66.87|65.27|66.75|65.15|0
1635153300000|2021-10-25 09:15:00|66.75|65.15|67.01|65.41|67.01|65.41|66.75|65.15|0
1635153600000|2021-10-25 09:20:00|67.04|65.44|67.4|65.8|67.4|65.8|66.92|65.32|0
1635153900000|2021-10-25 09:25:00|67.45|65.85|67.39|65.79|67.45|65.85|67.22|65.62|0
1635154200000|2021-10-25 09:30:00|67.33|65.73|67.15|65.55|67.39|65.79|67.09|65.49|0
1635154500000|2021-10-25 09:35:00|67.09|65.49|67.09|65.49|67.09|65.49|66.91|65.31|0
1635154800000|2021-10-25 09:40:00|67.03|65.43|67.09|65.49|67.27|65.67|66.97|65.37|0
1635155100000|2021-10-25 09:45:00|67.12|65.52|67.14|65.54|67.2|65.6|66.97|65.37|0
1635155400000|2021-10-25 09:50:00|67.17|65.57|67.2|65.6|67.23|65.63|67.08|65.48|0
1635155700000|2021-10-25 09:55:00|67.23|65.63|67.2|65.6|67.32|65.72|67.14|65.54|0
1635156000000|2021-10-25 10:00:00|67.26|65.66|67.14|65.54|67.32|65.72|67.08|65.48|0
1635156300000|2021-10-25 10:05:00|67.08|65.48|67.13|65.53|67.25|65.65|67.02|65.42|0
1635156600000|2021-10-25 10:10:00|67.07|65.47|66.77|65.17|67.07|65.47|66.72|65.12|0
1635156900000|2021-10-25 10:15:00|66.83|65.23|66.65|65.05|66.89|65.29|66.6|65|0
1635157200000|2021-10-25 10:20:00|66.68|65.08|66.65|65.05|66.77|65.17|66.65|65.05|0
1635157500000|2021-10-25 10:25:00|66.71|65.11|66.65|65.05|66.71|65.11|66.47|64.87|0
1635157800000|2021-10-25 10:30:00|66.71|65.11|66.65|65.05|66.71|65.11|66.59|64.99|0
1635158100000|2021-10-25 10:35:00|66.64|65.04|66.58|64.98|66.64|65.04|66.47|64.87|0
1635158400000|2021-10-25 10:40:00|66.64|65.04|66.64|65.04|66.64|65.04|66.58|64.98|0
1635158700000|2021-10-25 10:45:00|66.67|65.07|66.7|65.1|66.76|65.16|66.64|65.04|0
1635159000000|2021-10-25 10:50:00|66.64|65.04|66.63|65.03|66.75|65.15|66.52|64.92|0
1635159300000|2021-10-25 10:55:00|66.57|64.97|66.75|65.15|66.75|65.15|66.57|64.97|0
1635159600000|2021-10-25 11:00:00|66.81|65.21|67.16|65.56|67.22|65.62|66.81|65.21|0
1635159900000|2021-10-25 11:05:00|67.19|65.59|67.16|65.56|67.52|65.92|67.1|65.5|0
1635160200000|2021-10-25 11:10:00|67.22|65.62|66.92|65.32|67.22|65.62|66.92|65.32|0
1635160500000|2021-10-25 11:15:00|66.98|65.38|66.68|65.08|66.98|65.38|66.62|65.02|0
1635160800000|2021-10-25 11:20:00|66.62|65.02|66.74|65.14|66.74|65.14|66.44|64.84|0
1635161100000|2021-10-25 11:25:00|66.79|65.19|66.79|65.19|66.97|65.37|66.74|65.14|0
1635161400000|2021-10-25 11:30:00|66.85|65.25|66.97|65.37|66.97|65.37|66.79|65.19|0
1635161700000|2021-10-25 11:35:00|67.03|65.43|66.91|65.31|67.03|65.43|66.85|65.25|0
1635162000000|2021-10-25 11:40:00|66.96|65.36|66.96|65.36|67.02|65.42|66.84|65.24|0
1635162300000|2021-10-25 11:45:00|67.02|65.42|66.54|64.94|67.02|65.42|66.54|64.94|0
1635162600000|2021-10-25 11:50:00|66.49|64.89|66.42|64.82|66.72|65.12|66.42|64.82|0
1635162900000|2021-10-25 11:55:00|66.37|64.77|66.3|64.7|66.66|65.06|66.3|64.7|0
1635163200000|2021-10-25 12:00:00|66.25|64.65|66.48|64.88|66.6|65|66.19|64.59|0
1635163500000|2021-10-25 12:05:00|66.42|64.82|66.53|64.93|66.65|65.05|66.42|64.82|0
1635163800000|2021-10-25 12:10:00|66.59|64.99|66.47|64.87|66.71|65.11|66.41|64.81|0
1635164100000|2021-10-25 12:15:00|66.41|64.81|66.06|64.46|66.41|64.81|66|64.4|0
1635164400000|2021-10-25 12:20:00|66.12|64.52|66.58|64.98|66.64|65.04|66.06|64.46|0
1635164700000|2021-10-25 12:25:00|66.53|64.93|66.29|64.69|66.58|64.98|66.29|64.69|0
1635165000000|2021-10-25 12:30:00|66.23|64.63|66.4|64.8|66.46|64.86|66.11|64.51|0
1635165300000|2021-10-25 12:35:00|66.43|64.83|66.4|64.8|66.52|64.92|66.34|64.74|0
1635165600000|2021-10-25 12:40:00|66.34|64.74|66.22|64.62|66.4|64.8|66.16|64.56|0
1635165900000|2021-10-25 12:45:00|66.28|64.68|66.28|64.68|66.34|64.74|66.1|64.5|0
1635166200000|2021-10-25 12:50:00|66.22|64.62|66.39|64.79|66.45|64.85|66.22|64.62|0
1635166500000|2021-10-25 12:55:00|66.33|64.73|66.45|64.85|66.57|64.97|66.27|64.67|0
1635166800000|2021-10-25 13:00:00|66.51|64.91|66.21|64.61|66.51|64.91|66.21|64.61|0
1635167100000|2021-10-25 13:05:00|66.27|64.67|65.52|63.92|66.33|64.73|65.52|63.92|0
1635167400000|2021-10-25 13:10:00|65.4|63.8|65.34|63.74|65.52|63.92|65.34|63.74|0
1635167700000|2021-10-25 13:15:00|65.28|63.68|65.11|63.51|65.46|63.86|65.05|63.45|0
1635168000000|2021-10-25 13:20:00|65.05|63.45|64.81|63.21|65.05|63.45|64.7|63.1|0
1635168300000|2021-10-25 13:25:00|64.76|63.16|64.52|62.92|64.87|63.27|64.52|62.92|0
1635168600000|2021-10-25 13:30:00|64.58|62.98|65.98|64.38|66.1|64.5|64.58|62.98|0
1635168900000|2021-10-25 13:35:00|66.04|64.44|67.52|65.92|67.64|66.04|65.68|64.08|0
1635169200000|2021-10-25 13:40:00|67.58|65.98|67.7|66.1|69.03|67.43|67.58|65.98|0
1635169500000|2021-10-25 13:45:00|67.88|66.28|67.81|66.21|68.36|66.76|67.4|65.8|0
1635169800000|2021-10-25 13:50:00|67.99|66.39|67.03|65.43|68.05|66.45|67.03|65.43|0
1635170100000|2021-10-25 13:55:00|66.97|65.37|66.05|64.45|66.97|65.37|65.79|64.19|0
1635170400000|2021-10-25 14:00:00|65.85|64.25|65.61|64.01|66.02|64.42|65.38|63.78|0
1635170700000|2021-10-25 14:05:00|65.67|64.07|66.02|64.42|66.49|64.89|65.67|64.07|0
1635171000000|2021-10-25 14:10:00|65.96|64.36|66.37|64.77|66.61|65.01|65.72|64.12|0
1635171300000|2021-10-25 14:15:00|66.31|64.71|65.48|63.88|66.37|64.77|65.31|63.71|0
1635171600000|2021-10-25 14:20:00|65.43|63.83|66.19|64.59|66.24|64.64|65.42|63.82|0
1635171900000|2021-10-25 14:25:00|66.13|64.53|65.48|63.88|66.9|65.3|65.48|63.88|0
1635172200000|2021-10-25 14:30:00|65.42|63.82|65.3|63.7|65.83|64.23|65.18|63.58|0
1635172500000|2021-10-25 14:35:00|65.24|63.64|65.41|63.81|65.94|64.34|65.12|63.52|0
1635172800000|2021-10-25 14:40:00|65.47|63.87|65.41|63.81|65.71|64.11|65.12|63.52|0
1635173100000|2021-10-25 14:45:00|65.35|63.75|64.94|63.34|65.59|63.99|64.83|63.23|0
1635173400000|2021-10-25 14:50:00|65|63.4|64.82|63.22|65.12|63.52|64.71|63.11|0
1635173700000|2021-10-25 14:55:00|64.85|63.25|64.82|63.22|64.88|63.28|64.59|62.99|0
1635174000000|2021-10-25 15:00:00|64.76|63.16|64.7|63.1|65.17|63.57|64.41|62.81|0
1635174300000|2021-10-25 15:05:00|64.64|63.04|64.18|62.58|64.7|63.1|64.07|62.47|0
1635174600000|2021-10-25 15:10:00|64.12|62.52|63.78|62.18|64.53|62.93|63.72|62.12|0
1635174900000|2021-10-25 15:15:00|63.72|62.12|63.94|62.34|64|62.4|63.66|62.06|0
1635175200000|2021-10-25 15:20:00|64|62.4|64.23|62.63|64.23|62.63|63.83|62.23|0
1635175500000|2021-10-25 15:25:00|64.29|62.69|63.77|62.17|64.4|62.8|63.77|62.17|0
1635175800000|2021-10-25 15:30:00|63.71|62.11|63.43|61.83|64.67|63.07|61.74|60.14|0
1635176100000|2021-10-25 15:35:00|63.37|61.77|63.02|61.42|63.6|62|62.61|61.01|0
1635176400000|2021-10-25 15:40:00|62.96|61.36|62.73|61.13|62.96|61.36|62.62|61.02|0
1635176700000|2021-10-25 15:45:00|62.67|61.07|62.9|61.3|62.96|61.36|62.5|60.9|0
1635177000000|2021-10-25 15:50:00|63.01|61.41|62.33|60.73|63.01|61.41|62.05|60.45|0
1635177300000|2021-10-25 15:55:00|62.39|60.79|61.99|60.39|62.5|60.9|61.93|60.33|0
1635177600000|2021-10-25 16:00:00|61.93|60.33|61.42|59.82|62.27|60.67|61.37|59.77|0
1635177900000|2021-10-25 16:05:00|61.48|59.88|61.14|59.54|61.59|59.99|60.92|59.32|0
1635178200000|2021-10-25 16:10:00|61.08|59.48|61.14|59.54|61.25|59.65|60.97|59.37|0
1635178500000|2021-10-25 16:15:00|61.19|59.59|61.25|59.65|61.36|59.76|61.03|59.43|0
1635178800000|2021-10-25 16:20:00|61.19|59.59|60.91|59.31|61.53|59.93|60.91|59.31|0
1635179100000|2021-10-25 16:25:00|60.85|59.25|60.91|59.31|61.02|59.42|60.74|59.14|0
1635179400000|2021-10-25 16:30:00|60.85|59.25|61.02|59.42|61.07|59.47|60.85|59.25|0
1635179700000|2021-10-25 16:35:00|61.07|59.47|60.9|59.3|61.29|59.69|60.9|59.3|0
1635180000000|2021-10-25 16:40:00|60.85|59.25|60.84|59.24|60.96|59.36|60.68|59.08|0
1635180300000|2021-10-25 16:45:00|60.9|59.3|60.67|59.07|60.9|59.3|60.45|58.85|0
1635180600000|2021-10-25 16:50:00|60.62|59.02|60.78|59.18|60.9|59.3|60.56|58.96|0
1635180900000|2021-10-25 16:55:00|60.76|59.16|60.84|59.24|60.89|59.29|60.62|59.02|0
1635181200000|2021-10-25 17:00:00|60.78|59.18|60.61|59.01|60.78|59.18|60.5|58.9|0
1635181500000|2021-10-25 17:05:00|60.67|59.07|60.22|58.62|60.67|59.07|60.17|58.57|0
1635181800000|2021-10-25 17:10:00|60.17|58.57|59.84|58.24|60.28|58.68|59.67|58.07|0
1635182100000|2021-10-25 17:15:00|59.89|58.29|60.11|58.51|60.22|58.62|59.83|58.23|0
1635182400000|2021-10-25 17:20:00|60.16|58.56|61.21|59.61|61.32|59.72|60.16|58.56|0
1635182700000|2021-10-25 17:25:00|61.16|59.56|60.93|59.33|61.21|59.61|60.93|59.33|0
1635183000000|2021-10-25 17:30:00|60.88|59.28|61.1|59.5|61.15|59.55|60.82|59.22|0
1635183300000|2021-10-25 17:35:00|61.09|59.49|61.43|59.83|61.43|59.83|61.09|59.49|0
1635183600000|2021-10-25 17:40:00|61.48|59.88|61.48|59.88|61.76|60.16|61.42|59.82|0
1635183900000|2021-10-25 17:45:00|61.53|59.93|61.64|60.04|61.7|60.1|61.42|59.82|0
1635184200000|2021-10-25 17:50:00|61.7|60.1|61.42|59.82|61.76|60.16|61.42|59.82|0
1635184500000|2021-10-25 17:55:00|61.36|59.76|61.47|59.87|61.47|59.87|61.25|59.65|0
1635184800000|2021-10-25 18:00:00|61.58|59.98|61.69|60.09|61.86|60.26|61.36|59.76|0
1635185100000|2021-10-25 18:05:00|61.64|60.04|61.47|59.87|61.8|60.2|61.36|59.76|0
1635185400000|2021-10-25 18:10:00|61.52|59.92|61.69|60.09|61.69|60.09|61.46|59.86|0
1635185700000|2021-10-25 18:15:00|61.63|60.03|60.92|59.32|62.54|60.94|60.92|59.32|0
1635186000000|2021-10-25 18:20:00|60.98|59.38|60.64|59.04|61.03|59.43|60.53|58.93|0
1635186300000|2021-10-25 18:25:00|60.7|59.1|60.25|58.65|60.7|59.1|60.25|58.65|0
1635186600000|2021-10-25 18:30:00|60.31|58.71|60.14|58.54|60.36|58.76|60.03|58.43|0
1635186900000|2021-10-25 18:35:00|60.08|58.48|60.63|59.03|60.69|59.09|60.03|58.43|0
1635187200000|2021-10-25 18:40:00|60.69|59.09|60.85|59.25|60.96|59.36|60.41|58.81|0
1635187500000|2021-10-25 18:45:00|60.91|59.31|60.79|59.19|61.13|59.53|60.79|59.19|0
1635187800000|2021-10-25 18:50:00|60.85|59.25|60.68|59.08|60.96|59.36|60.57|58.97|0
1635188100000|2021-10-25 18:55:00|60.74|59.14|60.43|58.83|60.96|59.36|60.08|58.48|0
1635188400000|2021-10-25 19:00:00|60.49|58.89|60.43|58.83|60.6|59|60.32|58.72|0
1635188700000|2021-10-25 19:05:00|60.38|58.78|60.6|59|60.65|59.05|60.27|58.67|0
1635189000000|2021-10-25 19:10:00|60.54|58.94|60.76|59.16|60.82|59.22|60.54|58.94|0
1635189300000|2021-10-25 19:15:00|60.81|59.21|60.87|59.27|60.98|59.38|60.59|58.99|0
1635189600000|2021-10-25 19:20:00|60.81|59.21|61.31|59.71|61.31|59.71|60.67|59.07|0
1635189900000|2021-10-25 19:25:00|61.26|59.66|60.58|58.98|61.26|59.66|60.58|58.98|0
1635190200000|2021-10-25 19:30:00|60.64|59.04|60.92|59.32|61.08|59.48|60.58|58.98|0
1635190500000|2021-10-25 19:35:00|60.86|59.26|60.69|59.09|61.08|59.48|60.69|59.09|0
1635190800000|2021-10-25 19:40:00|60.75|59.15|60.74|59.14|60.94|59.34|60.52|58.92|0
1635191100000|2021-10-25 19:45:00|60.8|59.2|61.02|59.42|61.19|59.59|60.74|59.14|0
1635191400000|2021-10-25 19:50:00|60.91|59.31|61.24|59.64|61.35|59.75|60.79|59.19|0
1635191700000|2021-10-25 19:55:00|61.18|59.58|60.57|58.97|61.69|60.09|60.57|58.97|0
1635192000000|2021-10-25 20:00:00|60.51|58.91|61.12|59.52|61.18|59.58|60.13|58.53|0
1635192300000|2021-10-25 20:05:00|61.18|59.58|60.51|58.91|61.96|60.36|60.23|58.63|0
1635192600000|2021-10-25 20:10:00|60.56|58.96|60.39|58.79|60.79|59.19|60.34|58.74|0
1635192900000|2021-10-25 20:15:00|60.71|58.71|60.04|58.04|60.76|58.76|59.93|57.93|0
1635193200000|2021-10-25 20:20:00|60.1|58.1|59.77|57.77|60.21|58.21|59.71|57.71|0
1635193500000|2021-10-25 20:25:00|59.76|57.76|59.71|57.71|59.82|57.82|59.71|57.71|0
1635193800000|2021-10-25 20:30:00|59.65|57.65|59.43|57.43|59.65|57.65|59.38|57.38|0
1635194100000|2021-10-25 20:35:00|59.38|57.38|59.21|57.21|59.38|57.38|59.21|57.21|0
1635194400000|2021-10-25 20:40:00|59.27|57.27|59.37|57.37|59.37|57.37|59.27|57.27|0
1635194700000|2021-10-25 20:45:00|59.43|57.43|59.59|57.59|59.64|57.64|59.43|57.43|0
1635195000000|2021-10-25 20:50:00|59.64|57.64|59.42|57.42|59.64|57.64|59.37|57.37|0
1635195300000|2021-10-25 20:55:00|59.37|57.37|59.39|57.39|59.42|57.42|59.29|57.29|0
1635195600000|2021-10-25 21:00:00|59.38|57.38|59.36|57.36|59.39|57.39|59.34|57.34|0
1635195900000|2021-10-25 21:05:00|59.37|57.37|59.36|57.36|59.39|57.39|59.35|57.35|0
1635196200000|2021-10-25 21:10:00|59.39|57.39|59.38|57.38|59.39|57.39|59.38|57.38|0
1635196500000|2021-10-25 21:15:00|59.37|57.37|59.48|57.48|59.56|57.56|59.37|57.37|0
1635196800000|2021-10-25 21:20:00|59.49|57.49|59.4|57.4|59.49|57.49|59.39|57.39|0
1635197100000|2021-10-25 21:25:00|59.41|57.41|59.42|57.42|59.45|57.45|59.4|57.4|0
1635197400000|2021-10-25 21:30:00|59.41|57.41|59.37|57.37|59.41|57.41|59.37|57.37|0
1635197700000|2021-10-25 21:35:00|59.34|57.34|59.33|57.33|59.35|57.35|59.33|57.33|0
1635198000000|2021-10-25 21:40:00|59.34|57.34|59.46|57.46|59.56|57.56|59.34|57.34|0
1635198300000|2021-10-25 21:45:00|59.48|57.48|59.43|57.43|59.48|57.48|59.42|57.42|0
1635198600000|2021-10-25 21:50:00|59.45|57.45|59.53|57.53|59.53|57.53|59.45|57.45|0
1635198900000|2021-10-25 21:55:00|59.54|57.54|59.42|57.42|59.54|57.54|59.42|57.42|0
1635199200000|2021-10-25 22:00:00|59.36|57.36|59.6|57.6|59.77|57.77|59.25|57.25|0
1635199500000|2021-10-25 22:05:00|59.66|57.66|59.82|57.82|59.82|57.82|59.6|57.6|0
1635199800000|2021-10-25 22:10:00|59.87|57.87|59.76|57.76|59.87|57.87|59.76|57.76|0
1635200100000|2021-10-25 22:15:00|59.74|57.74|59.71|57.71|59.74|57.74|59.65|57.65|0
1635200400000|2021-10-25 22:20:00|59.65|57.65|59.59|57.59|59.7|57.7|59.54|57.54|0
1635200700000|2021-10-25 22:25:00|59.54|57.54|59.54|57.54|59.54|57.54|59.43|57.43|0
1635201000000|2021-10-25 22:30:00|59.56|57.56|59.86|57.86|59.86|57.86|59.56|57.56|0
1635201300000|2021-10-25 22:35:00|59.92|57.92|59.97|57.97|60.02|58.02|59.86|57.86|0
1635201600000|2021-10-25 22:40:00|59.91|57.91|59.86|57.86|60.02|58.02|59.86|57.86|0
1635201900000|2021-10-25 22:45:00|59.91|57.91|59.85|57.85|59.97|57.97|59.8|57.8|0
1635202200000|2021-10-25 22:50:00|59.8|57.8|59.91|57.91|59.96|57.96|59.74|57.74|0
1635202500000|2021-10-25 22:55:00|59.96|57.96|60.01|58.01|60.12|58.12|59.9|57.9|0
1635202800000|2021-10-25 23:00:00|59.99|57.99|59.9|57.9|60.1|58.1|59.9|57.9|0
1635203100000|2021-10-25 23:05:00|59.85|57.85|59.84|57.84|59.9|57.9|59.73|57.73|0
1635203400000|2021-10-25 23:10:00|59.79|57.79|59.84|57.84|59.87|57.87|59.73|57.73|0
1635203700000|2021-10-25 23:15:00|59.79|57.79|59.89|57.89|59.95|57.95|59.79|57.79|0
1635204000000|2021-10-25 23:20:00|59.95|57.95|59.89|57.89|59.95|57.95|59.84|57.84|0
1635204300000|2021-10-25 23:25:00|59.83|57.83|59.89|57.89|59.89|57.89|59.78|57.78|0
1635204600000|2021-10-25 23:30:00|59.83|57.83|59.61|57.61|59.89|57.89|59.56|57.56|0
1635204900000|2021-10-25 23:35:00|59.67|57.67|59.5|57.5|59.67|57.67|59.5|57.5|0
1635205200000|2021-10-25 23:40:00|59.45|57.45|59.5|57.5|59.55|57.55|59.39|57.39|0
1635205500000|2021-10-25 23:45:00|59.44|57.44|59.28|57.28|59.44|57.44|59.17|57.17|0
1635205800000|2021-10-25 23:50:00|59.25|57.25|59|57|59.28|57.28|58.9|56.9|0
1635206100000|2021-10-25 23:55:00|58.98|56.98|59|57|59.06|57.06|58.95|56.95|0
1635206400000|2021-10-26 00:00:00|58.68|56.68|59.27|57.27|59.27|57.27|58.57|56.57|0
1635206700000|2021-10-26 00:05:00|59.21|57.21|58.54|56.54|59.27|57.27|58.51|56.51|0
1635207000000|2021-10-26 00:10:00|58.51|56.51|58.56|56.56|58.67|56.67|58.35|56.35|0
1635207300000|2021-10-26 00:15:00|58.61|56.61|58.56|56.56|58.61|56.61|58.29|56.29|0
1635207600000|2021-10-26 00:20:00|58.45|56.45|58.61|56.61|58.66|56.66|58.45|56.45|0
1635207900000|2021-10-26 00:25:00|58.56|56.56|58.45|56.45|58.72|56.72|58.42|56.42|0
1635208200000|2021-10-26 00:30:00|58.39|56.39|58.6|56.6|58.77|56.77|58.34|56.34|0
1635208500000|2021-10-26 00:35:00|58.66|56.66|58.71|56.71|58.71|56.71|58.44|56.44|0
1635208800000|2021-10-26 00:40:00|58.66|56.66|58.38|56.38|58.92|56.92|58.33|56.33|0
1635209100000|2021-10-26 00:45:00|58.41|56.41|58.09|56.09|58.44|56.44|57.95|55.95|0
1635209400000|2021-10-26 00:50:00|58.06|56.06|58.22|56.22|58.22|56.22|58.06|56.06|0
1635209700000|2021-10-26 00:55:00|58.16|56.16|58.11|56.11|58.19|56.19|57.95|55.95|0
1635210000000|2021-10-26 01:00:00|58.06|56.06|57.79|55.79|58.11|56.11|57.73|55.73|0
1635210300000|2021-10-26 01:05:00|57.73|55.73|57.68|55.68|57.79|55.79|57.57|55.57|0
1635210600000|2021-10-26 01:10:00|57.73|55.73|57.62|55.62|57.78|55.78|57.62|55.62|0
1635210900000|2021-10-26 01:15:00|57.57|55.57|57.62|55.62|57.78|55.78|57.51|55.51|0
1635211200000|2021-10-26 01:20:00|57.67|55.67|57.56|55.56|57.67|55.67|57.19|55.19|0
1635211500000|2021-10-26 01:25:00|57.62|55.62|57.67|55.67|57.72|55.72|57.59|55.59|0
1635211800000|2021-10-26 01:30:00|57.72|55.72|58.09|56.09|58.09|56.09|57.72|55.72|0
1635212100000|2021-10-26 01:35:00|58.14|56.14|57.85|55.85|58.14|56.14|57.72|55.72|0
1635212400000|2021-10-26 01:40:00|57.82|55.82|58.19|56.19|58.19|56.19|57.8|55.8|0
1635212700000|2021-10-26 01:45:00|58.25|56.25|58.14|56.14|58.3|56.3|58.08|56.08|0
1635213000000|2021-10-26 01:50:00|58.22|56.22|58.08|56.08|58.3|56.3|58.03|56.03|0
1635213300000|2021-10-26 01:55:00|58.03|56.03|58.24|56.24|58.24|56.24|57.97|55.97|0
1635213600000|2021-10-26 02:00:00|58.35|56.35|58.32|56.32|58.51|56.51|58.24|56.24|0
1635213900000|2021-10-26 02:05:00|58.29|56.29|58.45|56.45|58.5|56.5|58.29|56.29|0
1635214200000|2021-10-26 02:10:00|58.5|56.5|58.28|56.28|58.5|56.5|58.28|56.28|0
1635214500000|2021-10-26 02:15:00|58.23|56.23|58.23|56.23|58.31|56.31|58.23|56.23|0
1635214800000|2021-10-26 02:20:00|58.28|56.28|58.23|56.23|58.39|56.39|58.17|56.17|0
1635215100000|2021-10-26 02:25:00|58.2|56.2|58.33|56.33|58.38|56.38|58.17|56.17|0
1635215400000|2021-10-26 02:30:00|58.38|56.38|58.22|56.22|58.38|56.38|58.17|56.17|0
1635215700000|2021-10-26 02:35:00|58.27|56.27|58.22|56.22|58.33|56.33|58.19|56.19|0
1635216000000|2021-10-26 02:40:00|58.27|56.27|58.3|56.3|58.32|56.32|58.22|56.22|0
1635216300000|2021-10-26 02:45:00|58.27|56.27|58.16|56.16|58.3|56.3|58.16|56.16|0
1635216600000|2021-10-26 02:50:00|58.11|56.11|57.84|55.84|58.11|56.11|57.84|55.84|0
1635216900000|2021-10-26 02:55:00|57.89|55.89|57.78|55.78|57.89|55.89|57.73|55.73|0
1635217200000|2021-10-26 03:00:00|57.73|55.73|57.88|55.88|57.94|55.94|57.73|55.73|0
1635217500000|2021-10-26 03:05:00|57.83|55.83|57.99|55.99|57.99|55.99|57.83|55.83|0
1635217800000|2021-10-26 03:10:00|58.04|56.04|58.15|56.15|58.15|56.15|57.99|55.99|0
1635218100000|2021-10-26 03:15:00|58.09|56.09|58.25|56.25|58.25|56.25|58.09|56.09|0
1635218400000|2021-10-26 03:20:00|58.2|56.2|58.3|56.3|58.36|56.36|58.2|56.2|0
1635218700000|2021-10-26 03:25:00|58.25|56.25|58.25|56.25|58.3|56.3|58.25|56.25|0
1635219000000|2021-10-26 03:30:00|58.24|56.24|58.3|56.3|58.35|56.35|58.24|56.24|0
1635219300000|2021-10-26 03:35:00|58.32|56.32|58.4|56.4|58.4|56.4|58.29|56.29|0
1635219600000|2021-10-26 03:40:00|58.45|56.45|58.4|56.4|58.45|56.45|58.34|56.34|0
1635219900000|2021-10-26 03:45:00|58.45|56.45|58.5|56.5|58.61|56.61|58.45|56.45|0
1635220200000|2021-10-26 03:50:00|58.48|56.48|58.45|56.45|58.5|56.5|58.39|56.39|0
1635220500000|2021-10-26 03:55:00|58.42|56.42|58.34|56.34|58.45|56.45|58.34|56.34|0
1635220800000|2021-10-26 04:00:00|58.39|56.39|58.23|56.23|58.39|56.39|58.23|56.23|0
1635221100000|2021-10-26 04:05:00|58.28|56.28|58.22|56.22|58.28|56.28|58.17|56.17|0
1635221400000|2021-10-26 04:10:00|58.28|56.28|58.22|56.22|58.28|56.28|58.22|56.22|0
1635221700000|2021-10-26 04:15:00|58.28|56.28|58.22|56.22|58.28|56.28|58.17|56.17|0
1635222000000|2021-10-26 04:20:00|58.17|56.17|58.22|56.22|58.22|56.22|58.11|56.11|0
1635222300000|2021-10-26 04:25:00|58.27|56.27|58.16|56.16|58.27|56.27|58.16|56.16|0
1635222600000|2021-10-26 04:30:00|58.11|56.11|58.16|56.16|58.16|56.16|58|56|0
1635222900000|2021-10-26 04:35:00|58.21|56.21|58.1|56.1|58.21|56.21|58.05|56.05|0
1635223200000|2021-10-26 04:40:00|58.05|56.05|57.99|55.99|58.08|56.08|57.89|55.89|0
1635223500000|2021-10-26 04:45:00|57.94|55.94|58.1|56.1|58.15|56.15|57.94|55.94|0
1635223800000|2021-10-26 04:50:00|58.04|56.04|58.2|56.2|58.2|56.2|58.04|56.04|0
1635224100000|2021-10-26 04:55:00|58.15|56.15|58.14|56.14|58.2|56.2|58.09|56.09|0
1635224400000|2021-10-26 05:00:00|58.09|56.09|58.2|56.2|58.2|56.2|58.04|56.04|0
1635224700000|2021-10-26 05:05:00|58.17|56.17|58.3|56.3|58.36|56.36|58.14|56.14|0
1635225000000|2021-10-26 05:10:00|58.25|56.25|58.3|56.3|58.35|56.35|58.19|56.19|0
1635225300000|2021-10-26 05:15:00|58.35|56.35|58.35|56.35|58.4|56.4|58.24|56.24|0
1635225600000|2021-10-26 05:20:00|58.3|56.3|58.19|56.19|58.35|56.35|58.19|56.19|0
1635225900000|2021-10-26 05:25:00|58.24|56.24|58.13|56.13|58.29|56.29|58.13|56.13|0
1635226200000|2021-10-26 05:30:00|58.18|56.18|58.4|56.4|58.4|56.4|58.16|56.16|0
1635226500000|2021-10-26 05:35:00|58.45|56.45|58.5|56.5|58.56|56.56|58.39|56.39|0
1635226800000|2021-10-26 05:40:00|58.55|56.55|58.44|56.44|58.64|56.64|58.39|56.39|0
1635227100000|2021-10-26 05:45:00|58.5|56.5|58.6|56.6|58.6|56.6|58.39|56.39|0
1635227400000|2021-10-26 05:50:00|58.55|56.55|58.65|56.65|58.65|56.65|58.44|56.44|0
1635227700000|2021-10-26 05:55:00|58.71|56.71|58.87|56.87|58.98|56.98|58.71|56.71|0
1635228000000|2021-10-26 06:00:00|58.81|56.81|58.65|56.65|58.95|56.95|58.6|56.6|0
1635228300000|2021-10-26 06:05:00|58.7|56.7|58.54|56.54|58.81|56.81|58.43|56.43|0
1635228600000|2021-10-26 06:10:00|58.57|56.57|58.54|56.54|58.65|56.65|58.43|56.43|0
1635228900000|2021-10-26 06:15:00|58.48|56.48|58.21|56.21|58.48|56.48|58.1|56.1|0
1635229200000|2021-10-26 06:20:00|58.16|56.16|58.1|56.1|58.29|56.29|58.05|56.05|0
1635229500000|2021-10-26 06:25:00|58.15|56.15|57.99|55.99|58.26|56.26|57.94|55.94|0
1635229800000|2021-10-26 06:30:00|58.04|56.04|57.78|55.78|58.04|56.04|57.67|55.67|0
1635230100000|2021-10-26 06:35:00|57.83|55.83|57.93|55.93|57.99|55.99|57.78|55.78|0
1635230400000|2021-10-26 06:40:00|57.99|55.99|57.72|55.72|58.04|56.04|57.72|55.72|0
1635230700000|2021-10-26 06:45:00|57.77|55.77|57.61|55.61|57.77|55.77|57.4|55.4|0
1635231000000|2021-10-26 06:50:00|57.66|55.66|57.61|55.61|57.66|55.66|57.55|55.55|0
1635231300000|2021-10-26 06:55:00|57.55|55.55|57.87|55.87|57.92|55.92|57.55|55.55|0
1635231600000|2021-10-26 07:00:00|57.55|55.55|57.55|55.55|57.92|55.92|57.23|55.23|0
1635231900000|2021-10-26 07:05:00|57.4|55.8|57.82|56.22|58.09|56.49|57.35|55.75|0
1635232200000|2021-10-26 07:10:00|57.88|56.28|57.88|56.28|58.2|56.6|57.88|56.28|0
1635232500000|2021-10-26 07:15:00|57.93|56.33|58.09|56.49|58.09|56.49|57.66|56.06|0
1635232800000|2021-10-26 07:20:00|58.03|56.43|57.82|56.22|58.14|56.54|57.76|56.16|0
1635233100000|2021-10-26 07:25:00|57.84|56.24|57.87|56.27|57.92|56.32|57.76|56.16|0
1635233400000|2021-10-26 07:30:00|57.81|56.21|57.81|56.21|58.03|56.43|57.76|56.16|0
1635233700000|2021-10-26 07:35:00|57.86|56.26|57.54|55.94|57.92|56.32|57.54|55.94|0
1635234000000|2021-10-26 07:40:00|57.6|56|57.43|55.83|57.65|56.05|57.17|55.57|0
1635234300000|2021-10-26 07:45:00|57.41|55.81|57.06|55.46|57.41|55.81|57.01|55.41|0
1635234600000|2021-10-26 07:50:00|57.03|55.43|56.95|55.35|57.16|55.56|56.69|55.09|0
1635234900000|2021-10-26 07:55:00|56.9|55.3|56.58|54.98|57.06|55.46|56.53|54.93|0
1635235200000|2021-10-26 08:00:00|56.63|55.03|56.47|54.87|56.68|55.08|56.42|54.82|0
1635235500000|2021-10-26 08:05:00|56.45|54.85|57.04|55.44|59.25|57.65|56.42|54.82|0
1635235800000|2021-10-26 08:10:00|56.98|55.38|57.09|55.49|57.19|55.59|56.98|55.38|0
1635236100000|2021-10-26 08:15:00|57.03|55.43|56.98|55.38|57.09|55.49|56.93|55.33|0
1635236400000|2021-10-26 08:20:00|56.93|55.33|56.77|55.17|56.98|55.38|56.35|54.75|0
1635236700000|2021-10-26 08:25:00|56.82|55.22|57.34|55.74|57.34|55.74|56.82|55.22|0
1635237000000|2021-10-26 08:30:00|57.39|55.79|57.39|55.79|57.5|55.9|57.24|55.64|0
1635237300000|2021-10-26 08:35:00|57.45|55.85|57.44|55.84|57.76|56.16|57.44|55.84|0
1635237600000|2021-10-26 08:40:00|57.39|55.79|57.28|55.68|57.55|55.95|57.28|55.68|0
1635237900000|2021-10-26 08:45:00|57.23|55.63|57.17|55.57|57.33|55.73|57.07|55.47|0
1635238200000|2021-10-26 08:50:00|57.12|55.52|57.22|55.62|57.28|55.68|57.01|55.41|0
1635238500000|2021-10-26 08:55:00|57.2|55.6|57.17|55.57|57.22|55.62|57.01|55.41|0
1635238800000|2021-10-26 09:00:00|57.12|55.52|57.38|55.78|57.48|55.88|57.12|55.52|0
1635239100000|2021-10-26 09:05:00|57.35|55.75|57.37|55.77|57.43|55.83|57.27|55.67|0
1635239400000|2021-10-26 09:10:00|57.32|55.72|57.21|55.61|57.32|55.72|57.16|55.56|0
1635239700000|2021-10-26 09:15:00|57.24|55.64|57.32|55.72|57.42|55.82|57.21|55.61|0
1635240000000|2021-10-26 09:20:00|57.29|55.69|57.16|55.56|57.31|55.71|57.16|55.56|0
1635240300000|2021-10-26 09:25:00|57.1|55.5|57.26|55.66|57.26|55.66|57.05|55.45|0
1635240600000|2021-10-26 09:30:00|57.21|55.61|57.2|55.6|57.31|55.71|57.2|55.6|0
1635240900000|2021-10-26 09:35:00|57.15|55.55|57.25|55.65|57.31|55.71|57.1|55.5|0
1635241200000|2021-10-26 09:40:00|57.31|55.71|57.41|55.81|57.62|56.02|57.25|55.65|0
1635241500000|2021-10-26 09:45:00|57.36|55.76|57.35|55.75|57.46|55.86|57.25|55.65|0
1635241800000|2021-10-26 09:50:00|57.41|55.81|57.09|55.49|57.41|55.81|57.09|55.49|0
1635242100000|2021-10-26 09:55:00|57.03|55.43|57.08|55.48|57.24|55.64|57.03|55.43|0
1635242400000|2021-10-26 10:00:00|57.14|55.54|57.08|55.48|57.14|55.54|56.98|55.38|0
1635242700000|2021-10-26 10:05:00|57.03|55.43|57.08|55.48|57.08|55.48|57.03|55.43|0
1635243000000|2021-10-26 10:10:00|57.03|55.43|57.02|55.42|57.13|55.53|56.97|55.37|0
1635243300000|2021-10-26 10:15:00|56.97|55.37|57.02|55.42|57.08|55.48|56.97|55.37|0
1635243600000|2021-10-26 10:20:00|57.07|55.47|57.34|55.74|57.34|55.74|57.07|55.47|0
1635243900000|2021-10-26 10:25:00|57.28|55.68|57.44|55.84|57.44|55.84|57.28|55.68|0
1635244200000|2021-10-26 10:30:00|57.49|55.89|57.54|55.94|57.6|56|57.44|55.84|0
1635244500000|2021-10-26 10:35:00|57.49|55.89|57.38|55.78|57.49|55.89|57.33|55.73|0
1635244800000|2021-10-26 10:40:00|57.43|55.83|57.43|55.83|57.49|55.89|57.38|55.78|0
1635245100000|2021-10-26 10:45:00|57.46|55.86|57.32|55.72|57.54|55.94|57.32|55.72|0
1635245400000|2021-10-26 10:50:00|57.35|55.75|57.27|55.67|57.43|55.83|57.16|55.56|0
1635245700000|2021-10-26 10:55:00|57.21|55.61|57.05|55.45|57.21|55.61|57.05|55.45|0
1635246000000|2021-10-26 11:00:00|57.11|55.51|57.05|55.45|57.16|55.56|57.05|55.45|0
1635246300000|2021-10-26 11:05:00|57|55.4|56.89|55.29|57.05|55.45|56.89|55.29|0
1635246600000|2021-10-26 11:10:00|56.84|55.24|56.89|55.29|56.89|55.29|56.73|55.13|0
1635246900000|2021-10-26 11:15:00|56.94|55.34|56.94|55.34|56.99|55.39|56.78|55.18|0
1635247200000|2021-10-26 11:20:00|56.99|55.39|56.94|55.34|56.99|55.39|56.88|55.28|0
1635247500000|2021-10-26 11:25:00|56.88|55.28|56.83|55.23|56.93|55.33|56.78|55.18|0
1635247800000|2021-10-26 11:30:00|56.88|55.28|56.93|55.33|56.93|55.33|56.77|55.17|0
1635248100000|2021-10-26 11:35:00|56.88|55.28|57.03|55.43|57.14|55.54|56.88|55.28|0
1635248400000|2021-10-26 11:40:00|57.09|55.49|57.14|55.54|57.14|55.54|57.08|55.48|0
1635248700000|2021-10-26 11:45:00|57.08|55.48|57.34|55.74|57.4|55.8|57.03|55.43|0
1635249000000|2021-10-26 11:50:00|57.29|55.69|57.29|55.69|57.4|55.8|57.18|55.58|0
1635249300000|2021-10-26 11:55:00|57.34|55.74|57.29|55.69|57.34|55.74|57.18|55.58|0
1635249600000|2021-10-26 12:00:00|57.23|55.63|57.39|55.79|57.39|55.79|57.18|55.58|0
1635249900000|2021-10-26 12:05:00|57.34|55.74|57.18|55.58|57.39|55.79|57.18|55.58|0
1635250200000|2021-10-26 12:10:00|57.17|55.57|56.96|55.36|57.17|55.57|56.96|55.36|0
1635250500000|2021-10-26 12:15:00|56.91|55.31|56.96|55.36|56.96|55.36|56.86|55.26|0
1635250800000|2021-10-26 12:20:00|57.01|55.41|57.27|55.67|57.33|55.73|57.01|55.41|0
1635251100000|2021-10-26 12:25:00|57.33|55.73|57.22|55.62|57.59|55.99|57.22|55.62|0
1635251400000|2021-10-26 12:30:00|57.17|55.57|57.16|55.56|57.22|55.62|57.06|55.46|0
1635251700000|2021-10-26 12:35:00|57.11|55.51|57.32|55.72|57.32|55.72|57.11|55.51|0
1635252000000|2021-10-26 12:40:00|57.37|55.77|57.26|55.66|57.37|55.77|57.16|55.56|0
1635252300000|2021-10-26 12:45:00|57.32|55.72|57.26|55.66|57.32|55.72|57.21|55.61|0
1635252600000|2021-10-26 12:50:00|57.31|55.71|57.31|55.71|57.37|55.77|57.26|55.66|0
1635252900000|2021-10-26 12:55:00|57.36|55.76|57.1|55.5|57.36|55.76|57.1|55.5|0
1635253200000|2021-10-26 13:00:00|57.04|55.44|57.04|55.44|57.25|55.65|56.99|55.39|0
1635253500000|2021-10-26 13:05:00|56.99|55.39|57.36|55.76|57.36|55.76|56.99|55.39|0
1635253800000|2021-10-26 13:10:00|57.3|55.7|57.41|55.81|57.46|55.86|57.25|55.65|0
1635254100000|2021-10-26 13:15:00|57.46|55.86|57.4|55.8|57.51|55.91|57.35|55.75|0
1635254400000|2021-10-26 13:20:00|57.38|55.78|57.24|55.64|57.46|55.86|57.14|55.54|0
1635254700000|2021-10-26 13:25:00|57.19|55.59|57.03|55.43|57.29|55.69|56.98|55.38|0
1635255000000|2021-10-26 13:30:00|56.87|55.27|56.71|55.11|57.82|56.22|56.5|54.9|0
1635255300000|2021-10-26 13:35:00|56.82|55.22|56.78|55.18|58.27|56.67|56.52|54.92|0
1635255600000|2021-10-26 13:40:00|56.88|55.28|56.67|55.07|57.14|55.54|56.36|54.76|0
1635255900000|2021-10-26 13:45:00|56.72|55.12|57.03|55.43|57.24|55.64|56.41|54.81|0
1635256200000|2021-10-26 13:50:00|56.98|55.38|57.08|55.48|57.29|55.69|56.72|55.12|0
1635256500000|2021-10-26 13:55:00|57.03|55.43|57.16|55.56|57.24|55.64|56.56|54.96|0
1635256800000|2021-10-26 14:00:00|57.05|55.45|56.71|55.11|57.5|55.9|56.56|54.96|0
1635257100000|2021-10-26 14:05:00|56.76|55.16|56.76|55.16|56.97|55.37|56.5|54.9|0
1635257400000|2021-10-26 14:10:00|56.81|55.21|58.18|56.58|58.18|56.58|55.98|54.38|0
1635257700000|2021-10-26 14:15:00|58.23|56.63|57.82|56.22|58.23|56.63|57.44|55.84|0
1635258000000|2021-10-26 14:20:00|57.76|56.16|57.71|56.11|57.87|56.27|57.4|55.8|0
1635258300000|2021-10-26 14:25:00|57.76|56.16|57.92|56.32|58.13|56.53|57.71|56.11|0
1635258600000|2021-10-26 14:30:00|57.97|56.37|57.91|56.31|58.28|56.68|57.76|56.16|0
1635258900000|2021-10-26 14:35:00|57.97|56.37|57.54|55.94|58.02|56.42|57.33|55.73|0
1635259200000|2021-10-26 14:40:00|57.49|55.89|58.27|56.67|58.37|56.77|57.38|55.78|0
1635259500000|2021-10-26 14:45:00|58.21|56.61|57.42|55.82|58.48|56.88|56.46|54.86|0
1635259800000|2021-10-26 14:50:00|57.47|55.87|57.05|55.45|57.47|55.87|56.9|55.3|0
1635260100000|2021-10-26 14:55:00|57|55.4|57.52|55.92|57.52|55.92|56.95|55.35|0
1635260400000|2021-10-26 15:00:00|57.36|55.76|57.78|56.18|57.78|56.18|57.1|55.5|0
1635260700000|2021-10-26 15:05:00|57.72|56.12|57.67|56.07|57.93|56.33|57.41|55.81|0
1635261000000|2021-10-26 15:10:00|57.56|55.96|57.61|56.01|57.67|56.07|57.41|55.81|0
1635261300000|2021-10-26 15:15:00|57.56|55.96|57.3|55.7|57.61|56.01|57.14|55.54|0
1635261600000|2021-10-26 15:20:00|57.25|55.65|57.19|55.59|57.3|55.7|57.09|55.49|0
1635261900000|2021-10-26 15:25:00|57.14|55.54|57.14|55.54|57.45|55.85|56.98|55.38|0
1635262200000|2021-10-26 15:30:00|57.03|55.43|58.92|57.32|59.08|57.48|56.98|55.38|0
1635262500000|2021-10-26 15:35:00|58.97|57.37|57.91|56.31|59.29|57.69|57.81|56.21|0
1635262800000|2021-10-26 15:40:00|57.97|56.37|57.91|56.31|58.07|56.47|57.7|56.1|0
1635263100000|2021-10-26 15:45:00|57.86|56.26|58.44|56.84|58.65|57.05|57.86|56.26|0
1635263400000|2021-10-26 15:50:00|58.54|56.94|58.54|56.94|58.96|57.36|58.49|56.89|0
1635263700000|2021-10-26 15:55:00|58.49|56.89|59.55|57.95|59.55|57.95|58.49|56.89|0
1635264000000|2021-10-26 16:00:00|59.49|57.89|60.57|58.97|60.57|58.97|59.28|57.68|0
1635264300000|2021-10-26 16:05:00|60.52|58.92|60.97|59.37|61.03|59.43|58.96|57.36|0
1635264600000|2021-10-26 16:10:00|61.03|59.43|60.15|58.55|61.14|59.54|60.15|58.55|0
1635264900000|2021-10-26 16:15:00|60.1|58.5|60.04|58.44|60.53|58.93|59.88|58.28|0
1635265200000|2021-10-26 16:20:00|59.99|58.39|60.04|58.44|60.64|59.04|59.99|58.39|0
1635265500000|2021-10-26 16:25:00|60.09|58.49|60.8|59.2|60.85|59.25|60.09|58.49|0
1635265800000|2021-10-26 16:30:00|60.74|59.14|60.63|59.03|61.07|59.47|60.41|58.81|0
1635266100000|2021-10-26 16:35:00|60.58|58.98|61.72|60.12|61.78|60.18|60.47|58.87|0
1635266400000|2021-10-26 16:40:00|61.67|60.07|61.94|60.34|62.22|60.62|61.67|60.07|0
1635266700000|2021-10-26 16:45:00|62|60.4|62.83|61.23|63.11|61.51|62|60.4|0
1635267000000|2021-10-26 16:50:00|62.77|61.17|63.16|61.56|63.16|61.56|62.33|60.73|0
1635267300000|2021-10-26 16:55:00|62.99|61.39|61.77|60.17|62.99|61.39|61.6|60|0
1635267600000|2021-10-26 17:00:00|61.82|60.22|61.63|60.03|62.15|60.55|61.6|60|0
1635267900000|2021-10-26 17:05:00|61.65|60.05|61.27|59.67|61.76|60.16|60.99|59.39|0
1635268200000|2021-10-26 17:10:00|61.3|59.7|61.54|59.94|62.09|60.49|61.3|59.7|0
1635268500000|2021-10-26 17:15:00|61.48|59.88|61.65|60.05|61.76|60.16|61.26|59.66|0
1635268800000|2021-10-26 17:20:00|61.7|60.1|62.09|60.49|62.53|60.93|61.37|59.77|0
1635269100000|2021-10-26 17:25:00|62.14|60.54|61.64|60.04|62.59|60.99|61.42|59.82|0
1635269400000|2021-10-26 17:30:00|61.7|60.1|60.68|59.08|61.81|60.21|60.6|59|0
1635269700000|2021-10-26 17:35:00|60.65|59.05|60.43|58.83|60.71|59.11|60.11|58.51|0
1635270000000|2021-10-26 17:40:00|60.49|58.89|61.28|59.68|61.3|59.7|60.38|58.78|0
1635270300000|2021-10-26 17:45:00|61.14|59.54|61.03|59.43|61.25|59.65|60.81|59.21|0
1635270600000|2021-10-26 17:50:00|61.08|59.48|61.02|59.42|61.14|59.54|60.75|59.15|0
1635270900000|2021-10-26 17:55:00|60.97|59.37|60.86|59.26|61.49|59.89|60.64|59.04|0
1635271200000|2021-10-26 18:00:00|60.8|59.2|59.66|58.06|60.8|59.2|59.5|57.9|0
1635271500000|2021-10-26 18:05:00|59.71|58.11|59.92|58.32|60.14|58.54|59.55|57.95|0
1635271800000|2021-10-26 18:10:00|59.98|58.38|59.6|58|60.25|58.65|59.6|58|0
1635272100000|2021-10-26 18:15:00|59.54|57.94|59.22|57.62|59.71|58.11|59.17|57.57|0
1635272400000|2021-10-26 18:20:00|59.27|57.67|59.27|57.67|59.54|57.94|59.16|57.56|0
1635272700000|2021-10-26 18:25:00|59.32|57.72|59.81|58.21|59.91|58.31|59.22|57.62|0
1635273000000|2021-10-26 18:30:00|59.75|58.15|59.32|57.72|59.75|58.15|59|57.4|0
1635273300000|2021-10-26 18:35:00|59.27|57.67|59.91|58.31|59.91|58.31|59.1|57.5|0
1635273600000|2021-10-26 18:40:00|59.96|58.36|60.34|58.74|60.34|58.74|59.8|58.2|0
1635273900000|2021-10-26 18:45:00|60.29|58.69|59.74|58.14|60.29|58.69|59.74|58.14|0
1635274200000|2021-10-26 18:50:00|59.8|58.2|59.9|58.3|60.12|58.52|59.69|58.09|0
1635274500000|2021-10-26 18:55:00|59.85|58.25|59.2|57.6|59.85|58.25|59.2|57.6|0
1635274800000|2021-10-26 19:00:00|59.14|57.54|58.77|57.17|59.57|57.97|58.77|57.17|0
1635275100000|2021-10-26 19:05:00|58.82|57.22|58.93|57.33|59.09|57.49|58.71|57.11|0
1635275400000|2021-10-26 19:10:00|58.87|57.27|59.19|57.59|59.51|57.91|58.77|57.17|0
1635275700000|2021-10-26 19:15:00|59.14|57.54|59.19|57.59|59.4|57.8|58.76|57.16|0
1635276000000|2021-10-26 19:20:00|59.13|57.53|59.24|57.64|59.51|57.91|58.92|57.32|0
1635276300000|2021-10-26 19:25:00|59.13|57.53|59.83|58.23|59.94|58.34|58.92|57.32|0
1635276600000|2021-10-26 19:30:00|59.88|58.28|59.34|57.74|59.88|58.28|59.23|57.63|0
1635276900000|2021-10-26 19:35:00|59.39|57.79|59.5|57.9|59.66|58.06|59.23|57.63|0
1635277200000|2021-10-26 19:40:00|59.45|57.85|58.94|57.34|59.77|58.17|58.91|57.31|0
1635277500000|2021-10-26 19:45:00|58.96|57.36|59.23|57.63|59.23|57.63|58.43|56.83|0
1635277800000|2021-10-26 19:50:00|59.39|57.79|60.14|58.54|60.52|58.92|59.39|57.79|0
1635278100000|2021-10-26 19:55:00|60.09|58.49|61.51|59.91|61.51|59.91|59.98|58.38|0
1635278400000|2021-10-26 20:00:00|61.62|60.02|61.34|59.74|61.78|60.18|61.12|59.52|0
1635278700000|2021-10-26 20:05:00|61.28|59.68|61.01|59.41|61.34|59.74|60.87|59.27|0
1635279000000|2021-10-26 20:10:00|61.06|59.46|61.28|59.68|61.45|59.85|60.95|59.35|0
1635279300000|2021-10-26 20:15:00|61.59|59.59|61.14|59.14|61.7|59.7|61.14|59.14|0
1635279600000|2021-10-26 20:20:00|61.2|59.2|61.31|59.31|61.42|59.42|61.14|59.14|0
1635279900000|2021-10-26 20:25:00|61.34|59.34|61.63|59.63|61.63|59.63|61.25|59.25|0
1635280200000|2021-10-26 20:30:00|61.69|59.69|61.74|59.74|61.8|59.8|61.58|59.58|0
1635280500000|2021-10-26 20:35:00|61.8|59.8|61.91|59.91|62.02|60.02|61.74|59.74|0
1635280800000|2021-10-26 20:40:00|61.8|59.8|61.9|59.9|61.9|59.9|61.79|59.79|0
1635281100000|2021-10-26 20:45:00|61.85|59.85|61.51|59.51|61.9|59.9|61.51|59.51|0
1635281400000|2021-10-26 20:50:00|61.46|59.46|62.01|60.01|62.07|60.07|61.46|59.46|0
1635281700000|2021-10-26 20:55:00|61.95|59.95|61.98|59.98|62.01|60.01|61.67|59.67|0
1635282000000|2021-10-26 21:00:00|61.96|59.96|61.76|59.76|61.96|59.96|61.73|59.73|0
1635282300000|2021-10-26 21:05:00|61.72|59.72|62.06|60.06|62.07|60.07|61.7|59.7|0
1635282600000|2021-10-26 21:10:00|61.85|59.85|61.92|59.92|61.93|59.93|61.76|59.76|0
1635282900000|2021-10-26 21:15:00|61.93|59.93|61.81|59.81|61.93|59.93|61.77|59.77|0
1635283200000|2021-10-26 21:20:00|61.83|59.83|61.81|59.81|61.83|59.83|61.8|59.8|0
1635283500000|2021-10-26 21:25:00|61.8|59.8|61.76|59.76|61.8|59.8|61.76|59.76|0
1635283800000|2021-10-26 21:30:00|61.73|59.73|61.72|59.72|61.78|59.78|61.7|59.7|0
1635284100000|2021-10-26 21:35:00|61.78|59.78|61.75|59.75|61.79|59.79|61.72|59.72|0
1635284400000|2021-10-26 21:40:00|61.74|59.74|61.85|59.85|61.9|59.9|61.73|59.73|0
1635284700000|2021-10-26 21:45:00|61.84|59.84|61.82|59.82|61.84|59.84|61.82|59.82|0
1635285000000|2021-10-26 21:50:00|61.78|59.78|61.81|59.81|61.84|59.84|61.78|59.78|0
1635285300000|2021-10-26 21:55:00|61.8|59.8|61.84|59.84|61.88|59.88|61.79|59.79|0
1635285600000|2021-10-26 22:00:00|61.67|59.67|61.64|59.64|61.81|59.81|61.37|59.37|0
1635285900000|2021-10-26 22:05:00|61.58|59.58|61.2|59.2|61.64|59.64|61.14|59.14|0
1635286200000|2021-10-26 22:10:00|61.14|59.14|60.97|58.97|61.25|59.25|60.97|58.97|0
1635286500000|2021-10-26 22:15:00|60.95|58.95|60.81|58.81|61.14|59.14|60.81|58.81|0
1635286800000|2021-10-26 22:20:00|60.75|58.75|60.91|58.91|60.97|58.97|60.48|58.48|0
1635287100000|2021-10-26 22:25:00|60.89|58.89|60.58|58.58|61.08|59.08|60.53|58.53|0
1635287400000|2021-10-26 22:30:00|60.64|58.64|60.58|58.58|60.69|58.69|60.42|58.42|0
1635287700000|2021-10-26 22:35:00|60.53|58.53|60.52|58.52|60.61|58.61|60.47|58.47|0
1635288000000|2021-10-26 22:40:00|60.47|58.47|60.3|58.3|60.47|58.47|60.2|58.2|0
1635288300000|2021-10-26 22:45:00|60.25|58.25|60.27|58.27|60.41|58.41|60.14|58.14|0
1635288600000|2021-10-26 22:50:00|60.3|58.3|60.46|58.46|60.52|58.52|60.24|58.24|0
1635288900000|2021-10-26 22:55:00|60.41|58.41|60.46|58.46|60.51|58.51|60.38|58.38|0
1635289200000|2021-10-26 23:00:00|60.51|58.51|60.24|58.24|60.51|58.51|60.18|58.18|0
1635289500000|2021-10-26 23:05:00|60.35|58.35|60.51|58.51|60.56|58.56|60.35|58.35|0
1635289800000|2021-10-26 23:10:00|60.56|58.56|60.5|58.5|60.56|58.56|60.34|58.34|0
1635290100000|2021-10-26 23:15:00|60.53|58.53|60.5|58.5|60.56|58.56|60.45|58.45|0
1635290400000|2021-10-26 23:20:00|60.45|58.45|60.36|58.36|60.56|58.56|60.28|58.28|0
1635290700000|2021-10-26 23:25:00|60.39|58.39|60.39|58.39|60.39|58.39|60.22|58.22|0
1635291000000|2021-10-26 23:30:00|60.33|58.33|60.01|58.01|60.33|58.33|59.84|57.84|0
1635291300000|2021-10-26 23:35:00|59.95|57.95|60.22|58.22|60.22|58.22|59.95|57.95|0
1635291600000|2021-10-26 23:40:00|60.27|58.27|61.2|59.2|61.2|59.2|60.27|58.27|0
1635291900000|2021-10-26 23:45:00|61.14|59.14|60.27|58.27|61.14|59.14|60.27|58.27|0
1635292200000|2021-10-26 23:50:00|60.21|58.21|60.43|58.43|60.43|58.43|60.11|58.11|0
1635292500000|2021-10-26 23:55:00|60.46|58.46|60.56|58.56|60.56|58.56|60.32|58.32|0
1635292800000|2021-10-27 00:00:00|60.53|58.53|60.21|58.21|60.75|58.75|60.1|58.1|0
1635293100000|2021-10-27 00:05:00|60.15|58.15|60.69|58.69|60.69|58.69|60.12|58.12|0
1635293400000|2021-10-27 00:10:00|60.64|58.64|60.55|58.55|60.69|58.69|60.26|58.26|0
1635293700000|2021-10-27 00:15:00|60.58|58.58|60.74|58.74|60.88|58.88|60.28|58.28|0
1635294000000|2021-10-27 00:20:00|60.82|58.82|60.74|58.74|60.85|58.85|60.61|58.61|0
1635294300000|2021-10-27 00:25:00|60.79|58.79|60.63|58.63|61.01|59.01|60.57|58.57|0
1635294600000|2021-10-27 00:30:00|60.68|58.68|61.01|59.01|61.06|59.06|60.3|58.3|0
1635294900000|2021-10-27 00:35:00|61.04|59.04|61.28|59.28|61.39|59.39|61.01|59.01|0
1635295200000|2021-10-27 00:40:00|61.22|59.22|61.31|59.31|61.44|59.44|61|59|0
1635295500000|2021-10-27 00:45:00|61.33|59.33|61.22|59.22|61.44|59.44|61.16|59.16|0
1635295800000|2021-10-27 00:50:00|61.27|59.27|61.49|59.49|61.71|59.71|61.22|59.22|0
1635296100000|2021-10-27 00:55:00|61.52|59.52|61.6|59.6|61.6|59.6|61.32|59.32|0
1635296400000|2021-10-27 01:00:00|61.54|59.54|61.16|59.16|61.77|59.77|61.16|59.16|0
1635296700000|2021-10-27 01:05:00|61.13|59.13|61.26|59.26|61.37|59.37|61.1|59.1|0
1635297000000|2021-10-27 01:10:00|61.32|59.32|61.32|59.32|61.37|59.37|61.26|59.26|0
1635297300000|2021-10-27 01:15:00|61.26|59.26|61.64|59.64|61.64|59.64|61.26|59.26|0
1635297600000|2021-10-27 01:20:00|61.67|59.67|61.48|59.48|61.75|59.75|61.37|59.37|0
1635297900000|2021-10-27 01:25:00|61.42|59.42|61.47|59.47|61.58|59.58|61.36|59.36|0
1635298200000|2021-10-27 01:30:00|61.45|59.45|61.5|59.5|61.64|59.64|61.42|59.42|0
1635298500000|2021-10-27 01:35:00|61.53|59.53|61.41|59.41|61.58|59.58|61.41|59.41|0
1635298800000|2021-10-27 01:40:00|61.47|59.47|61.6|59.6|61.63|59.63|61.25|59.25|0
1635299100000|2021-10-27 01:45:00|61.63|59.63|62.07|60.07|62.24|60.24|61.63|59.63|0
1635299400000|2021-10-27 01:50:00|62.13|60.13|62.07|60.07|62.18|60.18|62.01|60.01|0
1635299700000|2021-10-27 01:55:00|62.01|60.01|62.12|60.12|62.18|60.18|61.96|59.96|0
1635300000000|2021-10-27 02:00:00|62.07|60.07|61.67|59.67|62.07|60.07|61.62|59.62|0
1635300300000|2021-10-27 02:05:00|61.62|59.62|61.67|59.67|61.73|59.73|61.56|59.56|0
1635300600000|2021-10-27 02:10:00|61.7|59.7|61.45|59.45|61.73|59.73|61.28|59.28|0
1635300900000|2021-10-27 02:15:00|61.5|59.5|61.5|59.5|61.61|59.61|61.42|59.42|0
1635301200000|2021-10-27 02:20:00|61.47|59.47|61.55|59.55|61.64|59.64|61.47|59.47|0
1635301500000|2021-10-27 02:25:00|61.53|59.53|61.58|59.58|61.72|59.72|61.44|59.44|0
1635301800000|2021-10-27 02:30:00|61.66|59.66|61.77|59.77|61.83|59.83|61.61|59.61|0
1635302100000|2021-10-27 02:35:00|61.71|59.71|61.71|59.71|61.82|59.82|61.66|59.66|0
1635302400000|2021-10-27 02:40:00|61.77|59.77|61.76|59.76|61.77|59.77|61.65|59.65|0
1635302700000|2021-10-27 02:45:00|61.71|59.71|61.65|59.65|61.82|59.82|61.65|59.65|0
1635303000000|2021-10-27 02:50:00|61.68|59.68|61.7|59.7|61.71|59.71|61.48|59.48|0
1635303300000|2021-10-27 02:55:00|61.65|59.65|61.48|59.48|61.65|59.65|61.31|59.31|0
1635303600000|2021-10-27 03:00:00|61.37|59.37|61.2|59.2|61.42|59.42|61.15|59.15|0
1635303900000|2021-10-27 03:05:00|61.09|59.09|61.14|59.14|61.2|59.2|61.04|59.04|0
1635304200000|2021-10-27 03:10:00|61.12|59.12|61.14|59.14|61.31|59.31|61.03|59.03|0
1635304500000|2021-10-27 03:15:00|61.2|59.2|61.14|59.14|61.25|59.25|61.08|59.08|0
1635304800000|2021-10-27 03:20:00|61.11|59.11|61.19|59.19|61.25|59.25|61.03|59.03|0
1635305100000|2021-10-27 03:25:00|61.16|59.16|61.19|59.19|61.24|59.24|61.08|59.08|0
1635305400000|2021-10-27 03:30:00|61.24|59.24|61.24|59.24|61.35|59.35|61.22|59.22|0
1635305700000|2021-10-27 03:35:00|61.29|59.29|61.51|59.51|61.51|59.51|61.27|59.27|0
1635306000000|2021-10-27 03:40:00|61.49|59.49|61.45|59.45|61.57|59.57|61.4|59.4|0
1635306300000|2021-10-27 03:45:00|61.43|59.43|61.4|59.4|61.45|59.45|61.34|59.34|0
1635306600000|2021-10-27 03:50:00|61.34|59.34|61.28|59.28|61.34|59.34|61.28|59.28|0
1635306900000|2021-10-27 03:55:00|61.26|59.26|61.34|59.34|61.37|59.37|61.23|59.23|0
1635307200000|2021-10-27 04:00:00|61.31|59.31|61.17|59.17|61.34|59.34|61.17|59.17|0
1635307500000|2021-10-27 04:05:00|61.22|59.22|61.28|59.28|61.33|59.33|61.22|59.22|0
1635307800000|2021-10-27 04:10:00|61.25|59.25|61.22|59.22|61.28|59.28|61.22|59.22|0
1635308100000|2021-10-27 04:15:00|61.25|59.25|61.16|59.16|61.25|59.25|61.11|59.11|0
1635308400000|2021-10-27 04:20:00|61.11|59.11|61.16|59.16|61.16|59.16|61.05|59.05|0
1635308700000|2021-10-27 04:25:00|61.21|59.21|61.1|59.1|61.21|59.21|61.1|59.1|0
1635309000000|2021-10-27 04:30:00|61.15|59.15|61.04|59.04|61.15|59.15|61.04|59.04|0
1635309300000|2021-10-27 04:35:00|61.07|59.07|61.15|59.15|61.15|59.15|61.04|59.04|0
1635309600000|2021-10-27 04:40:00|61.09|59.09|61.04|59.04|61.15|59.15|60.98|58.98|0
1635309900000|2021-10-27 04:45:00|61.09|59.09|60.87|58.87|61.09|59.09|60.82|58.82|0
1635310200000|2021-10-27 04:50:00|60.81|58.81|60.79|58.79|60.87|58.87|60.79|58.79|0
1635310500000|2021-10-27 04:55:00|60.76|58.76|60.76|58.76|60.87|58.87|60.76|58.76|0
1635310800000|2021-10-27 05:00:00|60.81|58.81|60.7|58.7|60.81|58.81|60.48|58.48|0
1635311100000|2021-10-27 05:05:00|60.64|58.64|60.86|58.86|60.86|58.86|60.59|58.59|0
1635311400000|2021-10-27 05:10:00|60.91|58.91|60.58|58.58|60.91|58.91|60.53|58.53|0
1635311700000|2021-10-27 05:15:00|60.53|58.53|60.61|58.61|60.69|58.69|60.53|58.53|0
1635312000000|2021-10-27 05:20:00|60.66|58.66|60.69|58.69|60.74|58.74|60.63|58.63|0
1635312300000|2021-10-27 05:25:00|60.63|58.63|60.41|58.41|60.69|58.69|60.41|58.41|0
1635312600000|2021-10-27 05:30:00|60.44|58.44|60.35|58.35|60.52|58.52|60.35|58.35|0
1635312900000|2021-10-27 05:35:00|60.3|58.3|60.41|58.41|60.52|58.52|60.27|58.27|0
1635313200000|2021-10-27 05:40:00|60.46|58.46|60.24|58.24|60.46|58.46|60.24|58.24|0
1635313500000|2021-10-27 05:45:00|60.29|58.29|60.29|58.29|60.35|58.35|60.24|58.24|0
1635313800000|2021-10-27 05:50:00|60.24|58.24|59.86|57.86|60.29|58.29|59.8|57.8|0
1635314100000|2021-10-27 05:55:00|59.88|57.88|59.77|57.77|59.96|57.96|59.75|57.75|0
1635314400000|2021-10-27 06:00:00|59.69|57.69|60.12|58.12|60.18|58.18|59.69|57.69|0
1635314700000|2021-10-27 06:05:00|60.15|58.15|60.28|58.28|60.34|58.34|60.01|58.01|0
1635315000000|2021-10-27 06:10:00|60.34|58.34|60.39|58.39|60.39|58.39|60.25|58.25|0
1635315300000|2021-10-27 06:15:00|60.44|58.44|60.22|58.22|60.55|58.55|60.17|58.17|0
1635315600000|2021-10-27 06:20:00|60.2|58.2|60|58|60.22|58.22|60|58|0
1635315900000|2021-10-27 06:25:00|60.06|58.06|60.14|58.14|60.14|58.14|59.95|57.95|0
1635316200000|2021-10-27 06:30:00|60.11|58.11|60.11|58.11|60.22|58.22|60.05|58.05|0
1635316500000|2021-10-27 06:35:00|60.13|58.13|60.05|58.05|60.16|58.16|59.94|57.94|0
1635316800000|2021-10-27 06:40:00|60.1|58.1|60.05|58.05|60.1|58.1|59.94|57.94|0
1635317100000|2021-10-27 06:45:00|60.1|58.1|60.02|58.02|60.1|58.1|59.88|57.88|0
1635317400000|2021-10-27 06:50:00|59.99|57.99|60.07|58.07|60.07|58.07|59.88|57.88|0
1635317700000|2021-10-27 06:55:00|60.09|58.09|60.2|58.2|60.42|58.42|60.04|58.04|0
1635318000000|2021-10-27 07:00:00|60.09|58.09|59.39|57.39|60.2|58.2|59.28|57.28|0
1635318300000|2021-10-27 07:05:00|59.3|57.7|57.24|55.64|59.3|57.7|56.77|55.17|0
1635318600000|2021-10-27 07:10:00|57.35|55.75|57.45|55.85|57.72|56.12|57.35|55.75|0
1635318900000|2021-10-27 07:15:00|57.4|55.8|57.24|55.64|57.51|55.91|57.08|55.48|0
1635319200000|2021-10-27 07:20:00|57.19|55.59|57.61|56.01|57.61|56.01|57.13|55.53|0
1635319500000|2021-10-27 07:25:00|57.55|55.95|57.71|56.11|57.74|56.14|57.45|55.85|0
1635319800000|2021-10-27 07:30:00|57.77|56.17|57.5|55.9|57.77|56.17|57.5|55.9|0
1635320100000|2021-10-27 07:35:00|57.55|55.95|57.81|56.21|57.81|56.21|57.44|55.84|0
1635320400000|2021-10-27 07:40:00|57.76|56.16|57.7|56.1|57.87|56.27|57.65|56.05|0
1635320700000|2021-10-27 07:45:00|57.76|56.16|57.65|56.05|57.76|56.16|57.49|55.89|0
1635321000000|2021-10-27 07:50:00|57.59|55.99|57.59|55.99|57.75|56.15|57.54|55.94|0
1635321300000|2021-10-27 07:55:00|57.57|55.97|57.54|55.94|57.64|56.04|57.54|55.94|0
1635321600000|2021-10-27 08:00:00|57.48|55.88|57.59|55.99|57.59|55.99|57.32|55.72|0
1635321900000|2021-10-27 08:05:00|57.64|56.04|57.16|55.56|57.64|56.04|57.11|55.51|0
1635322200000|2021-10-27 08:10:00|57.11|55.51|57.48|55.88|57.48|55.88|57.05|55.45|0
1635322500000|2021-10-27 08:15:00|57.42|55.82|57.74|56.14|57.9|56.3|57.42|55.82|0
1635322800000|2021-10-27 08:20:00|57.69|56.09|57.58|55.98|57.79|56.19|57.47|55.87|0
1635323100000|2021-10-27 08:25:00|57.55|55.95|57.76|56.16|57.79|56.19|57.52|55.92|0
1635323400000|2021-10-27 08:30:00|57.73|56.13|58.05|56.45|58.11|56.51|57.68|56.08|0
1635323700000|2021-10-27 08:35:00|58|56.4|58.02|56.42|58.05|56.45|57.89|56.29|0
1635324000000|2021-10-27 08:40:00|58.05|56.45|58.48|56.88|58.59|56.99|58.05|56.45|0
1635324300000|2021-10-27 08:45:00|58.45|56.85|58.47|56.87|58.53|56.93|58.21|56.61|0
1635324600000|2021-10-27 08:50:00|58.45|56.85|58.9|57.3|58.9|57.3|58.37|56.77|0
1635324900000|2021-10-27 08:55:00|58.85|57.25|59.06|57.46|59.12|57.52|58.58|56.98|0
1635325200000|2021-10-27 09:00:00|59.01|57.41|59.66|58.06|60.54|58.94|59.01|57.41|0
1635325500000|2021-10-27 09:05:00|59.72|58.12|60.43|58.83|60.43|58.83|59.64|58.04|0
1635325800000|2021-10-27 09:10:00|60.49|58.89|59.71|58.11|60.54|58.94|59.71|58.11|0
1635326100000|2021-10-27 09:15:00|59.77|58.17|59.43|57.83|59.82|58.22|59.33|57.73|0
1635326400000|2021-10-27 09:20:00|59.49|57.89|59.65|58.05|59.87|58.27|59.38|57.78|0
1635326700000|2021-10-27 09:25:00|59.62|58.02|59.65|58.05|59.73|58.13|59.21|57.61|0
1635327000000|2021-10-27 09:30:00|59.7|58.1|59.7|58.1|59.81|58.21|59.26|57.66|0
1635327300000|2021-10-27 09:35:00|59.73|58.13|60.03|58.43|60.39|58.79|59.73|58.13|0
1635327600000|2021-10-27 09:40:00|59.97|58.37|59.89|58.29|60.08|58.48|59.59|57.99|0
1635327900000|2021-10-27 09:45:00|59.91|58.31|60.24|58.64|60.36|58.76|59.91|58.31|0
1635328200000|2021-10-27 09:50:00|60.13|58.53|60.35|58.75|60.41|58.81|59.86|58.26|0
1635328500000|2021-10-27 09:55:00|60.41|58.81|60.18|58.58|60.46|58.86|60.07|58.47|0
1635328800000|2021-10-27 10:00:00|60.13|58.53|59.96|58.36|60.24|58.64|59.9|58.3|0
1635329100000|2021-10-27 10:05:00|59.99|58.39|59.74|58.14|60.01|58.41|59.68|58.08|0
1635329400000|2021-10-27 10:10:00|59.68|58.08|59.51|57.91|59.79|58.19|59.51|57.91|0
1635329700000|2021-10-27 10:15:00|59.46|57.86|59.71|58.11|59.84|58.24|59.46|57.86|0
1635330000000|2021-10-27 10:20:00|59.68|58.08|59.56|57.96|59.95|58.35|59.48|57.88|0
1635330300000|2021-10-27 10:25:00|59.59|57.99|59.62|58.02|59.67|58.07|59.45|57.85|0
1635330600000|2021-10-27 10:30:00|59.56|57.96|59.12|57.52|59.56|57.96|59.12|57.52|0
1635330900000|2021-10-27 10:35:00|59.1|57.5|59.23|57.63|59.34|57.74|59.07|57.47|0
1635331200000|2021-10-27 10:40:00|59.26|57.66|59.44|57.84|59.45|57.85|59.23|57.63|0
1635331500000|2021-10-27 10:45:00|59.5|57.9|60.16|58.56|60.21|58.61|59.5|57.9|0
1635331800000|2021-10-27 10:50:00|60.1|58.5|60.48|58.88|60.76|59.16|60.1|58.5|0
1635332100000|2021-10-27 10:55:00|60.32|58.72|60.15|58.55|60.43|58.83|60.04|58.44|0
1635332400000|2021-10-27 11:00:00|60.1|58.5|59.38|57.78|60.1|58.5|59.32|57.72|0
1635332700000|2021-10-27 11:05:00|59.43|57.83|59.38|57.78|59.54|57.94|59.16|57.56|0
1635333000000|2021-10-27 11:10:00|59.43|57.83|59.32|57.72|59.49|57.89|58.99|57.39|0
1635333300000|2021-10-27 11:15:00|59.29|57.69|59.15|57.55|59.54|57.94|59.13|57.53|0
1635333600000|2021-10-27 11:20:00|59.21|57.61|58.99|57.39|59.26|57.66|58.99|57.39|0
1635333900000|2021-10-27 11:25:00|59.1|57.5|59.15|57.55|59.2|57.6|58.88|57.28|0
1635334200000|2021-10-27 11:30:00|59.09|57.49|59.09|57.49|59.26|57.66|58.77|57.17|0
1635334500000|2021-10-27 11:35:00|59.15|57.55|59.31|57.71|59.31|57.71|59.04|57.44|0
1635334800000|2021-10-27 11:40:00|59.36|57.76|59.25|57.65|59.47|57.87|59.14|57.54|0
1635335100000|2021-10-27 11:45:00|59.19|57.59|59.52|57.92|59.52|57.92|59.09|57.49|0
1635335400000|2021-10-27 11:50:00|59.57|57.97|59.46|57.86|59.57|57.97|59.19|57.59|0
1635335700000|2021-10-27 11:55:00|59.41|57.81|60.01|58.41|60.06|58.46|59.35|57.75|0
1635336000000|2021-10-27 12:00:00|59.98|58.38|59.95|58.35|60.12|58.52|59.84|58.24|0
1635336300000|2021-10-27 12:05:00|60.01|58.41|59.62|58.02|60.01|58.41|59.51|57.91|0
1635336600000|2021-10-27 12:10:00|59.56|57.96|59.4|57.8|59.78|58.18|59.4|57.8|0
1635336900000|2021-10-27 12:15:00|59.29|57.69|59.18|57.58|59.29|57.69|59.12|57.52|0
1635337200000|2021-10-27 12:20:00|59.23|57.63|59.17|57.57|59.28|57.68|58.9|57.3|0
1635337500000|2021-10-27 12:25:00|59.12|57.52|58.71|57.11|59.34|57.74|58.63|57.03|0
1635337800000|2021-10-27 12:30:00|58.74|57.14|58.25|56.65|58.84|57.24|57.98|56.38|0
1635338100000|2021-10-27 12:35:00|58.3|56.7|58.68|57.08|58.68|57.08|57.71|56.11|0
1635338400000|2021-10-27 12:40:00|58.73|57.13|59.91|58.31|59.98|58.38|58.73|57.13|0
1635338700000|2021-10-27 12:45:00|59.85|58.25|59.85|58.25|60.02|58.42|59.8|58.2|0
1635339000000|2021-10-27 12:50:00|59.91|58.31|60.34|58.74|60.34|58.74|59.85|58.25|0
1635339300000|2021-10-27 12:55:00|60.28|58.68|59.85|58.25|60.34|58.74|59.74|58.14|0
1635339600000|2021-10-27 13:00:00|59.79|58.19|59.84|58.24|59.9|58.3|59.63|58.03|0
1635339900000|2021-10-27 13:05:00|59.79|58.19|59.79|58.19|59.95|58.35|59.57|57.97|0
1635340200000|2021-10-27 13:10:00|59.73|58.13|59.57|57.97|59.84|58.24|59.57|57.97|0
1635340500000|2021-10-27 13:15:00|59.51|57.91|59.51|57.91|59.67|58.07|59.35|57.75|0
1635340800000|2021-10-27 13:20:00|59.62|58.02|59.78|58.18|59.83|58.23|59.56|57.96|0
1635341100000|2021-10-27 13:25:00|59.72|58.12|59.72|58.12|59.99|58.39|59.51|57.91|0
1635341400000|2021-10-27 13:30:00|59.78|58.18|61.75|60.15|62.03|60.43|59.13|57.53|0
1635341700000|2021-10-27 13:35:00|61.8|60.2|61.97|60.37|62.81|61.21|61.75|60.15|0
1635342000000|2021-10-27 13:40:00|62.02|60.42|60.2|58.6|62.02|60.42|60.15|58.55|0
1635342300000|2021-10-27 13:45:00|60.31|58.71|59.93|58.33|60.31|58.71|59.34|57.74|0
1635342600000|2021-10-27 13:50:00|59.88|58.28|59.5|57.9|60.58|58.98|59.5|57.9|0
1635342900000|2021-10-27 13:55:00|59.55|57.95|59.12|57.52|59.93|58.33|59.04|57.44|0
1635343200000|2021-10-27 14:00:00|59.01|57.41|59.12|57.52|60.27|58.67|58|56.4|0
1635343500000|2021-10-27 14:05:00|59.18|57.58|59.23|57.63|60.26|58.66|59.01|57.41|0
1635343800000|2021-10-27 14:10:00|59.28|57.68|59.55|57.95|59.55|57.95|58.77|57.17|0
1635344100000|2021-10-27 14:15:00|59.61|58.01|60.8|59.2|61.25|59.65|59.61|58.01|0
1635344400000|2021-10-27 14:20:00|60.86|59.26|60.42|58.82|60.91|59.31|59.93|58.33|0
1635344700000|2021-10-27 14:25:00|60.47|58.87|61.18|59.58|61.57|59.97|60.2|58.6|0
1635345000000|2021-10-27 14:30:00|61.29|59.69|60.41|58.81|61.57|59.97|60.25|58.65|0
1635345300000|2021-10-27 14:35:00|60.47|58.87|60.63|59.03|61.24|59.64|60.47|58.87|0
1635345600000|2021-10-27 14:40:00|60.57|58.97|60.9|59.3|61.29|59.69|60.46|58.86|0
1635345900000|2021-10-27 14:45:00|60.85|59.25|61.19|59.59|61.53|59.93|59.83|58.23|0
1635346200000|2021-10-27 14:50:00|61.25|59.65|60.53|58.93|61.41|59.81|60.48|58.88|0
1635346500000|2021-10-27 14:55:00|60.59|58.99|61.63|60.03|61.97|60.37|60.2|58.6|0
1635346800000|2021-10-27 15:00:00|61.74|60.14|60.8|59.2|61.83|60.23|60.75|59.15|0
1635347100000|2021-10-27 15:05:00|60.75|59.15|60.52|58.92|60.8|59.2|60.31|58.71|0
1635347400000|2021-10-27 15:10:00|60.47|58.87|60.08|58.48|60.85|59.25|60.03|58.43|0
1635347700000|2021-10-27 15:15:00|60.14|58.54|60.14|58.54|60.63|59.03|60.03|58.43|0
1635348000000|2021-10-27 15:20:00|60.25|58.65|60.84|59.24|60.95|59.35|60.03|58.43|0
1635348300000|2021-10-27 15:25:00|60.79|59.19|60.62|59.02|61.23|59.63|60.4|58.8|0
1635348600000|2021-10-27 15:30:00|60.57|58.97|60.02|58.42|61.17|59.57|60.02|58.42|0
1635348900000|2021-10-27 15:35:00|60.07|58.47|60.4|58.8|61.61|60.01|60.07|58.47|0
1635349200000|2021-10-27 15:40:00|60.34|58.74|60.56|58.96|60.56|58.96|59.96|58.36|0
1635349500000|2021-10-27 15:45:00|60.51|58.91|61.05|59.45|61.05|59.45|60.5|58.9|0
1635349800000|2021-10-27 15:50:00|61|59.4|61|59.4|61.16|59.56|60.78|59.18|0
1635350100000|2021-10-27 15:55:00|61.05|59.45|60.88|59.28|61.33|59.73|60.5|58.9|0
1635350400000|2021-10-27 16:00:00|60.77|59.17|60.99|59.39|60.99|59.39|60.33|58.73|0
1635350700000|2021-10-27 16:05:00|61.05|59.45|60.55|58.95|61.1|59.5|60.22|58.62|0
1635351000000|2021-10-27 16:10:00|60.44|58.84|59.94|58.34|60.44|58.84|59.83|58.23|0
1635351300000|2021-10-27 16:15:00|59.89|58.29|59.62|58.02|60.11|58.51|59.62|58.02|0
1635351600000|2021-10-27 16:20:00|59.67|58.07|59.94|58.34|59.94|58.34|59.56|57.96|0
1635351900000|2021-10-27 16:25:00|59.88|58.28|59.94|58.34|60.1|58.5|59.83|58.23|0
1635352200000|2021-10-27 16:30:00|59.88|58.28|60.48|58.88|60.48|58.88|59.88|58.28|0
1635352500000|2021-10-27 16:35:00|60.42|58.82|60.64|59.04|60.81|59.21|60.31|58.71|0
1635352800000|2021-10-27 16:40:00|60.59|58.99|60.2|58.6|60.81|59.21|60.09|58.49|0
1635353100000|2021-10-27 16:45:00|60.25|58.65|60.36|58.76|60.64|59.04|60.04|58.44|0
1635353400000|2021-10-27 16:50:00|60.42|58.82|60.03|58.43|60.42|58.82|59.76|58.16|0
1635353700000|2021-10-27 16:55:00|60.09|58.49|59.87|58.27|60.2|58.6|59.7|58.1|0
1635354000000|2021-10-27 17:00:00|59.81|58.21|59.81|58.21|60.03|58.43|59.43|57.83|0
1635354300000|2021-10-27 17:05:00|59.86|58.26|59.15|57.55|59.86|58.26|59.05|57.45|0
1635354600000|2021-10-27 17:10:00|59.21|57.61|58.72|57.12|59.37|57.77|58.67|57.07|0
1635354900000|2021-10-27 17:15:00|58.78|57.18|58.41|56.81|59.87|58.27|58.41|56.81|0
1635355200000|2021-10-27 17:20:00|58.46|56.86|58.09|56.49|58.46|56.86|58.03|56.43|0
1635355500000|2021-10-27 17:25:00|58.03|56.43|58.24|56.64|58.24|56.64|57.98|56.38|0
1635355800000|2021-10-27 17:30:00|58.19|56.59|58.56|56.96|58.56|56.96|58.08|56.48|0
1635356100000|2021-10-27 17:35:00|58.54|56.94|58.13|56.53|58.56|56.96|58.08|56.48|0
1635356400000|2021-10-27 17:40:00|58.08|56.48|58.02|56.42|58.19|56.59|58.02|56.42|0
1635356700000|2021-10-27 17:45:00|58.08|56.48|58.45|56.85|58.45|56.85|57.97|56.37|0
1635357000000|2021-10-27 17:50:00|58.39|56.79|58.12|56.52|58.55|56.95|58.12|56.52|0
1635357300000|2021-10-27 17:55:00|58.07|56.47|57.8|56.2|58.07|56.47|57.8|56.2|0
1635357600000|2021-10-27 18:00:00|57.86|56.26|57.91|56.31|58.17|56.57|57.85|56.25|0
1635357900000|2021-10-27 18:05:00|57.85|56.25|57.85|56.25|58.17|56.57|57.85|56.25|0
1635358200000|2021-10-27 18:10:00|57.9|56.3|57.53|55.93|57.9|56.3|57.48|55.88|0
1635358500000|2021-10-27 18:15:00|57.58|55.98|57.63|56.03|57.79|56.19|57.53|55.93|0
1635358800000|2021-10-27 18:20:00|57.58|55.98|57.68|56.08|57.84|56.24|57.58|55.98|0
1635359100000|2021-10-27 18:25:00|57.74|56.14|58.27|56.67|58.37|56.77|57.68|56.08|0
1635359400000|2021-10-27 18:30:00|58.21|56.61|58.59|56.99|58.96|57.36|58.16|56.56|0
1635359700000|2021-10-27 18:35:00|58.64|57.04|58.64|57.04|58.96|57.36|58.48|56.88|0
1635360000000|2021-10-27 18:40:00|58.58|56.98|58.79|57.19|58.9|57.3|58.42|56.82|0
1635360300000|2021-10-27 18:45:00|58.85|57.25|58.85|57.25|59.01|57.41|58.69|57.09|0
1635360600000|2021-10-27 18:50:00|58.79|57.19|59.06|57.46|59.06|57.46|58.74|57.14|0
1635360900000|2021-10-27 18:55:00|59.11|57.51|61.4|59.8|61.4|59.8|59.11|57.51|0
1635361200000|2021-10-27 19:00:00|61.45|59.85|61.62|60.02|61.67|60.07|61.29|59.69|0
1635361500000|2021-10-27 19:05:00|61.56|59.96|61.63|60.03|61.78|60.18|61.19|59.59|0
1635361800000|2021-10-27 19:10:00|61.74|60.14|64.17|62.57|64.17|62.57|61.06|59.46|0
1635362100000|2021-10-27 19:15:00|64.23|62.63|65.03|63.43|65.03|63.43|63.6|62|0
1635362400000|2021-10-27 19:20:00|64.97|63.37|63.88|62.28|65.2|63.6|63.88|62.28|0
1635362700000|2021-10-27 19:25:00|63.94|62.34|63.45|61.85|64.11|62.51|63.2|61.6|0
1635363000000|2021-10-27 19:30:00|63.42|61.82|63.93|62.33|64.62|63.02|63.42|61.82|0
1635363300000|2021-10-27 19:35:00|64.04|62.44|63.47|61.87|64.44|62.84|63.42|61.82|0
1635363600000|2021-10-27 19:40:00|63.59|61.99|63.81|62.21|64.21|62.61|63.36|61.76|0
1635363900000|2021-10-27 19:45:00|63.93|62.33|65.01|63.41|65.01|63.41|63.58|61.98|0
1635364200000|2021-10-27 19:50:00|65.18|63.58|65.94|64.34|65.94|64.34|64.84|63.24|0
1635364500000|2021-10-27 19:55:00|65.82|64.22|67.9|66.3|68.23|66.63|64.5|62.9|0
1635364800000|2021-10-27 20:00:00|67.96|66.36|67.54|65.94|67.96|66.36|67.19|65.59|0
1635365100000|2021-10-27 20:05:00|67.6|66|67.66|66.06|67.84|66.24|67.25|65.65|0
1635365400000|2021-10-27 20:10:00|67.72|66.12|67.19|65.59|67.72|66.12|67.01|65.41|0
1635365700000|2021-10-27 20:15:00|67.36|65.36|67.38|65.38|67.62|65.62|66.88|64.88|0
1635366000000|2021-10-27 20:20:00|67.44|65.44|67.5|65.5|67.56|65.56|67.21|65.21|0
1635366300000|2021-10-27 20:25:00|67.56|65.56|67.73|65.73|67.82|65.82|67.5|65.5|0
1635366600000|2021-10-27 20:30:00|67.7|65.7|67.79|65.79|67.91|65.91|67.61|65.61|0
1635366900000|2021-10-27 20:35:00|67.85|65.85|67.9|65.9|67.9|65.9|67.78|65.78|0
1635367200000|2021-10-27 20:40:00|67.84|65.84|67.78|65.78|67.84|65.84|67.72|65.72|0
1635367500000|2021-10-27 20:45:00|67.72|65.72|67.6|65.6|67.78|65.78|67.42|65.42|0
1635367800000|2021-10-27 20:50:00|67.54|65.54|67.48|65.48|67.66|65.66|67.42|65.42|0
1635368100000|2021-10-27 20:55:00|67.42|65.42|67.39|65.39|67.42|65.42|67.13|65.13|0
1635368400000|2021-10-27 21:00:00|67.24|65.24|67.25|65.25|67.31|65.31|67.23|65.23|0
1635368700000|2021-10-27 21:05:00|67.26|65.26|67.15|65.15|67.31|65.31|67.13|65.13|0
1635369000000|2021-10-27 21:10:00|67.24|65.24|67.22|65.22|67.24|65.24|67.09|65.09|0
1635369300000|2021-10-27 21:15:00|67.19|65.19|67.18|65.18|67.22|65.22|67.1|65.1|0
1635369600000|2021-10-27 21:20:00|67.22|65.22|67.24|65.24|67.25|65.25|67.16|65.16|0
1635369900000|2021-10-27 21:25:00|67.26|65.26|67.26|65.26|67.26|65.26|67.22|65.22|0
1635370200000|2021-10-27 21:30:00|67.23|65.23|67.21|65.21|67.26|65.26|67.21|65.21|0
1635370500000|2021-10-27 21:35:00|67.25|65.25|67.25|65.25|67.26|65.26|67.25|65.25|0
1635370800000|2021-10-27 21:40:00|67.24|65.24|67.24|65.24|67.25|65.25|67.22|65.22|0
1635371100000|2021-10-27 21:45:00|67.25|65.25|67.22|65.22|67.25|65.25|67.22|65.22|0
1635371400000|2021-10-27 21:50:00|67.21|65.21|67.19|65.19|67.21|65.21|67.15|65.15|0
1635371700000|2021-10-27 21:55:00|67.18|65.18|67.13|65.13|67.18|65.18|67.07|65.07|0
1635372000000|2021-10-27 22:00:00|67.06|65.06|66.8|64.8|67.06|65.06|66.56|64.56|0
1635372300000|2021-10-27 22:05:00|66.74|64.74|66.68|64.68|66.85|64.85|66.5|64.5|0
1635372600000|2021-10-27 22:10:00|66.79|64.79|66.79|64.79|66.85|64.85|66.67|64.67|0
1635372900000|2021-10-27 22:15:00|66.73|64.73|66.61|64.61|66.79|64.79|66.44|64.44|0
1635373200000|2021-10-27 22:20:00|66.55|64.55|66.61|64.61|66.64|64.64|66.5|64.5|0
1635373500000|2021-10-27 22:25:00|66.55|64.55|66.55|64.55|66.67|64.67|66.49|64.49|0
1635373800000|2021-10-27 22:30:00|66.49|64.49|66.55|64.55|66.61|64.61|66.37|64.37|0
1635374100000|2021-10-27 22:35:00|66.6|64.6|66.83|64.83|67.01|65.01|66.6|64.6|0
1635374400000|2021-10-27 22:40:00|66.78|64.78|66.54|64.54|66.83|64.83|66.48|64.48|0
1635374700000|2021-10-27 22:45:00|66.42|64.42|66.45|64.45|66.48|64.48|66.31|64.31|0
1635375000000|2021-10-27 22:50:00|66.48|64.48|66.42|64.42|66.54|64.54|66.36|64.36|0
1635375300000|2021-10-27 22:55:00|66.48|64.48|66.24|64.24|66.48|64.48|66.13|64.13|0
1635375600000|2021-10-27 23:00:00|66.27|64.27|66.06|64.06|66.27|64.27|66.01|64.01|0
1635375900000|2021-10-27 23:05:00|66.01|64.01|66.12|64.12|66.12|64.12|65.89|63.89|0
1635376200000|2021-10-27 23:10:00|66.18|64.18|66.12|64.12|66.26|64.26|66.06|64.06|0
1635376500000|2021-10-27 23:15:00|66.17|64.17|66.35|64.35|66.46|64.46|66.17|64.17|0
1635376800000|2021-10-27 23:20:00|66.4|64.4|66.05|64.05|66.4|64.4|66|64|0
1635377100000|2021-10-27 23:25:00|65.99|63.99|66.14|64.14|66.34|64.34|65.99|63.99|0
1635377400000|2021-10-27 23:30:00|66.17|64.17|66.34|64.34|66.4|64.4|66.14|64.14|0
1635377700000|2021-10-27 23:35:00|66.31|64.31|66.22|64.22|66.34|64.34|66.16|64.16|0
1635378000000|2021-10-27 23:40:00|66.19|64.19|66.01|64.01|66.33|64.33|66.01|64.01|0
1635378300000|2021-10-27 23:45:00|65.98|63.98|65.87|63.87|66.01|64.01|65.81|63.81|0
1635378600000|2021-10-27 23:50:00|65.81|63.81|65.8|63.8|65.92|63.92|65.63|63.63|0
1635378900000|2021-10-27 23:55:00|65.86|63.86|65.8|63.8|65.92|63.92|65.8|63.8|0
1635379200000|2021-10-28 00:00:00|65.86|63.86|65.86|63.86|65.92|63.92|65.63|63.63|0
1635379500000|2021-10-28 00:05:00|65.8|63.8|65.91|63.91|66.03|64.03|65.8|63.8|0
1635379800000|2021-10-28 00:10:00|65.97|63.97|66.08|64.08|66.37|64.37|65.97|63.97|0
1635380100000|2021-10-28 00:15:00|66.17|64.17|66.14|64.14|66.31|64.31|66.08|64.08|0
1635380400000|2021-10-28 00:20:00|66.08|64.08|65.9|63.9|66.14|64.14|65.85|63.85|0
1635380700000|2021-10-28 00:25:00|65.85|63.85|66.05|64.05|66.13|64.13|65.84|63.84|0
1635381000000|2021-10-28 00:30:00|66.07|64.07|66.3|64.3|66.54|64.54|66.07|64.07|0
1635381300000|2021-10-28 00:35:00|66.24|64.24|66.18|64.18|66.42|64.42|66.18|64.18|0
1635381600000|2021-10-28 00:40:00|66.24|64.24|66.36|64.36|66.36|64.36|66.07|64.07|0
1635381900000|2021-10-28 00:45:00|66.3|64.3|66.59|64.59|66.59|64.59|66.24|64.24|0
1635382200000|2021-10-28 00:50:00|66.58|64.58|66.64|64.64|66.64|64.64|66.52|64.52|0
1635382500000|2021-10-28 00:55:00|66.58|64.58|66.06|64.06|66.81|64.81|66|64|0
1635382800000|2021-10-28 01:00:00|65.94|63.94|66.11|64.11|66.17|64.17|65.94|63.94|0
1635383100000|2021-10-28 01:05:00|66.05|64.05|66.17|64.17|66.28|64.28|66.05|64.05|0
1635383400000|2021-10-28 01:10:00|66.22|64.22|66.28|64.28|66.4|64.4|66.22|64.22|0
1635383700000|2021-10-28 01:15:00|66.22|64.22|66.34|64.34|66.34|64.34|65.99|63.99|0
1635384000000|2021-10-28 01:20:00|66.37|64.37|66.39|64.39|66.62|64.62|66.33|64.33|0
1635384300000|2021-10-28 01:25:00|66.33|64.33|66.39|64.39|66.39|64.39|66.16|64.16|0
1635384600000|2021-10-28 01:30:00|66.33|64.33|66.27|64.27|66.39|64.39|66.21|64.21|0
1635384900000|2021-10-28 01:35:00|66.21|64.21|65.95|63.95|66.38|64.38|65.86|63.86|0
1635385200000|2021-10-28 01:40:00|65.98|63.98|65.92|63.92|66.03|64.03|65.8|63.8|0
1635385500000|2021-10-28 01:45:00|65.86|63.86|65.97|63.97|66.03|64.03|65.83|63.83|0
1635385800000|2021-10-28 01:50:00|65.91|63.91|65.91|63.91|65.97|63.97|65.74|63.74|0
1635386100000|2021-10-28 01:55:00|65.94|63.94|66.02|64.02|66.03|64.03|65.91|63.91|0
1635386400000|2021-10-28 02:00:00|66.08|64.08|66.08|64.08|66.19|64.19|66.02|64.02|0
1635386700000|2021-10-28 02:05:00|66.14|64.14|66.19|64.19|66.25|64.25|66.02|64.02|0
1635387000000|2021-10-28 02:10:00|66.13|64.13|65.84|63.84|66.13|64.13|65.78|63.78|0
1635387300000|2021-10-28 02:15:00|65.87|63.87|66.24|64.24|66.24|64.24|65.84|63.84|0
1635387600000|2021-10-28 02:20:00|66.19|64.19|66.65|64.65|66.71|64.71|66.18|64.18|0
1635387900000|2021-10-28 02:25:00|66.62|64.62|66.94|64.94|67.17|65.17|66.62|64.62|0
1635388200000|2021-10-28 02:30:00|66.88|64.88|66.76|64.76|66.99|64.99|66.76|64.76|0
1635388500000|2021-10-28 02:35:00|66.82|64.82|66.76|64.76|66.93|64.93|66.58|64.58|0
1635388800000|2021-10-28 02:40:00|66.7|64.7|66.81|64.81|66.81|64.81|66.69|64.69|0
1635389100000|2021-10-28 02:45:00|66.75|64.75|66.46|64.46|66.75|64.75|66.4|64.4|0
1635389400000|2021-10-28 02:50:00|66.43|64.43|66.28|64.28|66.63|64.63|66.22|64.22|0
1635389700000|2021-10-28 02:55:00|66.22|64.22|66.28|64.28|66.34|64.34|66.22|64.22|0
1635390000000|2021-10-28 03:00:00|66.22|64.22|66.33|64.33|66.33|64.33|66.1|64.1|0
1635390300000|2021-10-28 03:05:00|66.28|64.28|66.27|64.27|66.33|64.33|65.98|63.98|0
1635390600000|2021-10-28 03:10:00|66.33|64.33|66.36|64.36|66.5|64.5|66.33|64.33|0
1635390900000|2021-10-28 03:15:00|66.33|64.33|66.36|64.36|66.44|64.44|66.27|64.27|0
1635391200000|2021-10-28 03:20:00|66.33|64.33|66.26|64.26|66.44|64.44|66.15|64.15|0
1635391500000|2021-10-28 03:25:00|66.29|64.29|66.32|64.32|66.38|64.38|66.21|64.21|0
1635391800000|2021-10-28 03:30:00|66.26|64.26|66.32|64.32|66.38|64.38|66.2|64.2|0
1635392100000|2021-10-28 03:35:00|66.29|64.29|66.31|64.31|66.32|64.32|66.14|64.14|0
1635392400000|2021-10-28 03:40:00|66.29|64.29|66.14|64.14|66.31|64.31|66.08|64.08|0
1635392700000|2021-10-28 03:45:00|66.19|64.19|66.13|64.13|66.25|64.25|66.08|64.08|0
1635393000000|2021-10-28 03:50:00|66.19|64.19|66.02|64.02|66.19|64.19|66.02|64.02|0
1635393300000|2021-10-28 03:55:00|65.96|63.96|66.07|64.07|66.07|64.07|65.96|63.96|0
1635393600000|2021-10-28 04:00:00|66.01|64.01|66.18|64.18|66.18|64.18|66.01|64.01|0
1635393900000|2021-10-28 04:05:00|66.13|64.13|66.01|64.01|66.24|64.24|66.01|64.01|0
1635394200000|2021-10-28 04:10:00|65.95|63.95|65.89|63.89|65.95|63.95|65.83|63.83|0
1635394500000|2021-10-28 04:15:00|65.95|63.95|65.83|63.83|66|64|65.77|63.77|0
1635394800000|2021-10-28 04:20:00|65.88|63.88|66|64|66|64|65.88|63.88|0
1635395100000|2021-10-28 04:25:00|65.94|63.94|65.94|63.94|66|64|65.88|63.88|0
1635395400000|2021-10-28 04:30:00|66|64|66.22|64.22|66.23|64.23|65.99|63.99|0
1635395700000|2021-10-28 04:35:00|66.17|64.17|66.22|64.22|66.22|64.22|66.16|64.16|0
1635396000000|2021-10-28 04:40:00|66.11|64.11|66.07|64.07|66.16|64.16|66.04|64.04|0
1635396300000|2021-10-28 04:45:00|66.1|64.1|65.98|63.98|66.16|64.16|65.98|63.98|0
1635396600000|2021-10-28 04:50:00|65.96|63.96|66.16|64.16|66.21|64.21|65.93|63.93|0
1635396900000|2021-10-28 04:55:00|66.15|64.15|65.98|63.98|66.15|64.15|65.92|63.92|0
1635397200000|2021-10-28 05:00:00|66.01|64.01|65.86|63.86|66.01|64.01|65.69|63.69|0
1635397500000|2021-10-28 05:05:00|65.83|63.83|65.8|63.8|65.86|63.86|65.68|63.68|0
1635397800000|2021-10-28 05:10:00|65.83|63.83|65.85|63.85|65.91|63.91|65.74|63.74|0
1635398100000|2021-10-28 05:15:00|65.8|63.8|65.85|63.85|65.85|63.85|65.65|63.65|0
1635398400000|2021-10-28 05:20:00|65.91|63.91|66.14|64.14|66.14|64.14|65.91|63.91|0
1635398700000|2021-10-28 05:25:00|66.08|64.08|66.14|64.14|66.19|64.19|66.02|64.02|0
1635399000000|2021-10-28 05:30:00|66.08|64.08|66.07|64.07|66.16|64.16|65.96|63.96|0
1635399300000|2021-10-28 05:35:00|66.13|64.13|66.01|64.01|66.19|64.19|65.96|63.96|0
1635399600000|2021-10-28 05:40:00|66.07|64.07|65.28|63.28|66.07|64.07|65.28|63.28|0
1635399900000|2021-10-28 05:45:00|65.22|63.22|65.34|63.34|65.45|63.45|65.17|63.17|0
1635400200000|2021-10-28 05:50:00|65.4|63.4|65.33|63.33|65.57|63.57|65.28|63.28|0
1635400500000|2021-10-28 05:55:00|65.28|63.28|65.51|63.51|65.51|63.51|65.22|63.22|0
1635400800000|2021-10-28 06:00:00|65.45|63.45|65.97|63.97|65.97|63.97|65.27|63.27|0
1635401100000|2021-10-28 06:05:00|66.02|64.02|66.2|64.2|66.37|64.37|65.96|63.96|0
1635401400000|2021-10-28 06:10:00|66.14|64.14|66.08|64.08|66.34|64.34|66.02|64.02|0
1635401700000|2021-10-28 06:15:00|66.13|64.13|65.78|63.78|66.17|64.17|65.73|63.73|0
1635402000000|2021-10-28 06:20:00|65.84|63.84|65.38|63.38|65.9|63.9|65.32|63.32|0
1635402300000|2021-10-28 06:25:00|65.43|63.43|65.31|63.31|65.55|63.55|65.2|63.2|0
1635402600000|2021-10-28 06:30:00|65.37|63.37|65.83|63.83|65.83|63.83|65.26|63.26|0
1635402900000|2021-10-28 06:35:00|65.72|63.72|66.35|64.35|66.59|64.59|65.72|63.72|0
1635403200000|2021-10-28 06:40:00|66.38|64.38|66.21|64.21|66.5|64.5|66.09|64.09|0
1635403500000|2021-10-28 06:45:00|66.23|64.23|66.41|64.41|66.47|64.47|66.12|64.12|0
1635403800000|2021-10-28 06:50:00|66.35|64.35|66.76|64.76|66.76|64.76|66.29|64.29|0
1635404100000|2021-10-28 06:55:00|66.64|64.64|66.69|64.69|66.81|64.81|66.52|64.52|0
1635404400000|2021-10-28 07:00:00|66.81|64.81|66.63|64.63|67.31|65.31|66.43|64.43|0
1635404700000|2021-10-28 07:05:00|66.4|64.8|66.23|64.63|66.93|65.33|66.11|64.51|0
1635405000000|2021-10-28 07:10:00|66.2|64.6|66.11|64.51|66.4|64.8|65.99|64.39|0
1635405300000|2021-10-28 07:15:00|66.14|64.54|65.41|63.81|66.14|64.54|65.01|63.41|0
1635405600000|2021-10-28 07:20:00|65.35|63.75|64.91|63.31|65.52|63.92|64.07|62.47|0
1635405900000|2021-10-28 07:25:00|64.85|63.25|64.85|63.25|64.91|63.31|64.71|63.11|0
1635406200000|2021-10-28 07:30:00|64.91|63.31|65.42|63.82|65.77|64.17|64.91|63.31|0
1635406500000|2021-10-28 07:35:00|65.37|63.77|65.31|63.71|65.51|63.91|65.19|63.59|0
1635406800000|2021-10-28 07:40:00|65.25|63.65|65.36|63.76|65.54|63.94|65.25|63.65|0
1635407100000|2021-10-28 07:45:00|65.33|63.73|64.9|63.3|65.36|63.76|64.84|63.24|0
1635407400000|2021-10-28 07:50:00|64.87|63.27|64.84|63.24|65.07|63.47|64.78|63.18|0
1635407700000|2021-10-28 07:55:00|64.89|63.29|64.64|63.04|65.18|63.58|64.46|62.86|0
1635408000000|2021-10-28 08:00:00|64.58|62.98|65.33|63.73|65.39|63.79|64.58|62.98|0
1635408300000|2021-10-28 08:05:00|65.39|63.79|65.53|63.93|65.74|64.14|65.39|63.79|0
1635408600000|2021-10-28 08:10:00|65.62|64.02|65.67|64.07|65.79|64.19|65.44|63.84|0
1635408900000|2021-10-28 08:15:00|65.56|63.96|65.44|63.84|65.85|64.25|65.38|63.78|0
1635409200000|2021-10-28 08:20:00|65.5|63.9|65.18|63.58|65.73|64.13|65.15|63.55|0
1635409500000|2021-10-28 08:25:00|65.2|63.6|65.37|63.77|65.38|63.78|65.14|63.54|0
1635409800000|2021-10-28 08:30:00|65.32|63.72|65.05|63.45|65.32|63.72|65.02|63.42|0
1635410100000|2021-10-28 08:35:00|65.02|63.42|64.79|63.19|65.08|63.48|64.73|63.13|0
1635410400000|2021-10-28 08:40:00|64.85|63.25|64.27|62.67|65.08|63.48|64.22|62.62|0
1635410700000|2021-10-28 08:45:00|64.22|62.62|64.1|62.5|64.5|62.9|64.1|62.5|0
1635411000000|2021-10-28 08:50:00|64.04|62.44|64.1|62.5|64.38|62.78|63.98|62.38|0
1635411300000|2021-10-28 08:55:00|64.04|62.44|64.26|62.66|64.38|62.78|64.04|62.44|0
1635411600000|2021-10-28 09:00:00|64.32|62.72|64.32|62.72|64.38|62.78|64.21|62.61|0
1635411900000|2021-10-28 09:05:00|64.38|62.78|64.32|62.72|64.49|62.89|64.32|62.72|0
1635412200000|2021-10-28 09:10:00|64.37|62.77|64.48|62.88|64.6|63|64.26|62.66|0
1635412500000|2021-10-28 09:15:00|64.43|62.83|64.97|63.37|65|63.4|64.43|62.83|0
1635412800000|2021-10-28 09:20:00|65|63.4|65.05|63.45|65.06|63.46|64.83|63.23|0
1635413100000|2021-10-28 09:25:00|65|63.4|64.94|63.34|65|63.4|64.82|63.22|0
1635413400000|2021-10-28 09:30:00|64.88|63.28|65.28|63.68|65.28|63.68|64.88|63.28|0
1635413700000|2021-10-28 09:35:00|65.4|63.8|64.99|63.39|65.4|63.8|64.93|63.33|0
1635414000000|2021-10-28 09:40:00|65.05|63.45|64.96|63.36|65.05|63.45|64.76|63.16|0
1635414300000|2021-10-28 09:45:00|64.93|63.33|65.1|63.5|65.21|63.61|64.87|63.27|0
1635414600000|2021-10-28 09:50:00|65.13|63.53|65.1|63.5|65.15|63.55|64.75|63.15|0
1635414900000|2021-10-28 09:55:00|65.04|63.44|64.69|63.09|65.04|63.44|64.63|63.03|0
1635415200000|2021-10-28 10:00:00|64.75|63.15|64.69|63.09|64.92|63.32|64.54|62.94|0
1635415500000|2021-10-28 10:05:00|64.63|63.03|64.63|63.03|64.8|63.2|64.63|63.03|0
1635415800000|2021-10-28 10:10:00|64.57|62.97|64.36|62.76|64.8|63.2|64.13|62.53|0
1635416100000|2021-10-28 10:15:00|64.3|62.7|64.13|62.53|64.41|62.81|64.07|62.47|0
1635416400000|2021-10-28 10:20:00|64.07|62.47|63.95|62.35|64.07|62.47|63.95|62.35|0
1635416700000|2021-10-28 10:25:00|64.01|62.41|63.72|62.12|64.01|62.41|63.66|62.06|0
1635417000000|2021-10-28 10:30:00|63.66|62.06|63.55|61.95|63.72|62.12|63.43|61.83|0
1635417300000|2021-10-28 10:35:00|63.58|61.98|63.6|62|63.66|62.06|63.49|61.89|0
1635417600000|2021-10-28 10:40:00|63.66|62.06|63.37|61.77|63.66|62.06|63.37|61.77|0
1635417900000|2021-10-28 10:45:00|63.31|61.71|63.03|61.43|63.43|61.83|63.03|61.43|0
1635418200000|2021-10-28 10:50:00|63.08|61.48|62.74|61.14|63.14|61.54|62.69|61.09|0
1635418500000|2021-10-28 10:55:00|62.85|61.25|62.63|61.03|62.91|61.31|62.51|60.91|0
1635418800000|2021-10-28 11:00:00|62.57|60.97|62.51|60.91|62.68|61.08|62.51|60.91|0
1635419100000|2021-10-28 11:05:00|62.46|60.86|62.28|60.68|62.68|61.08|62.23|60.63|0
1635419400000|2021-10-28 11:10:00|62.23|60.63|62.45|60.85|62.56|60.96|62.06|60.46|0
1635419700000|2021-10-28 11:15:00|62.39|60.79|62.45|60.85|62.51|60.91|62.34|60.74|0
1635420000000|2021-10-28 11:20:00|62.48|60.88|62.44|60.84|62.5|60.9|62.33|60.73|0
1635420300000|2021-10-28 11:25:00|62.39|60.79|62.44|60.84|62.5|60.9|62.28|60.68|0
1635420600000|2021-10-28 11:30:00|62.5|60.9|62.72|61.12|62.72|61.12|62.5|60.9|0
1635420900000|2021-10-28 11:35:00|62.66|61.06|62.55|60.95|62.66|61.06|62.44|60.84|0
1635421200000|2021-10-28 11:40:00|62.6|61|62.86|61.26|62.94|61.34|62.58|60.98|0
1635421500000|2021-10-28 11:45:00|62.88|61.28|62.77|61.17|62.88|61.28|62.54|60.94|0
1635421800000|2021-10-28 11:50:00|62.82|61.22|63.19|61.59|63.19|61.59|62.6|61|0
1635422100000|2021-10-28 11:55:00|63.16|61.56|63.04|61.44|63.16|61.56|62.71|61.11|0
1635422400000|2021-10-28 12:00:00|62.99|61.39|63.04|61.44|63.16|61.56|62.87|61.27|0
1635422700000|2021-10-28 12:05:00|62.99|61.39|62.64|61.04|63.04|61.44|62.59|60.99|0
1635423000000|2021-10-28 12:10:00|62.7|61.1|62.7|61.1|62.76|61.16|62.64|61.04|0
1635423300000|2021-10-28 12:15:00|62.64|61.04|62.08|60.48|62.7|61.1|62.08|60.48|0
1635423600000|2021-10-28 12:20:00|62.02|60.42|62.02|60.42|62.08|60.48|61.69|60.09|0
1635423900000|2021-10-28 12:25:00|62.08|60.48|62.52|60.92|62.52|60.92|62.07|60.47|0
1635424200000|2021-10-28 12:30:00|62.58|60.98|62.57|60.97|62.97|61.37|62.35|60.75|0
1635424500000|2021-10-28 12:35:00|62.69|61.09|62.74|61.14|62.74|61.14|62.07|60.47|0
1635424800000|2021-10-28 12:40:00|62.68|61.08|62.57|60.97|63.08|61.48|62.46|60.86|0
1635425100000|2021-10-28 12:45:00|62.62|61.02|62.93|61.33|63.02|61.42|62.34|60.74|0
1635425400000|2021-10-28 12:50:00|62.96|61.36|63.13|61.53|63.36|61.76|62.9|61.3|0
1635425700000|2021-10-28 12:55:00|63.07|61.47|62.5|60.9|63.13|61.53|62.5|60.9|0
1635426000000|2021-10-28 13:00:00|62.45|60.85|62.45|60.85|62.9|61.3|62.39|60.79|0
1635426300000|2021-10-28 13:05:00|62.28|60.68|62.89|61.29|62.89|61.29|62.28|60.68|0
1635426600000|2021-10-28 13:10:00|62.95|61.35|62.83|61.23|63.06|61.46|62.72|61.12|0
1635426900000|2021-10-28 13:15:00|62.78|61.18|62.27|60.67|62.83|61.23|62.27|60.67|0
1635427200000|2021-10-28 13:20:00|62.32|60.72|62.32|60.72|62.49|60.89|62.21|60.61|0
1635427500000|2021-10-28 13:25:00|62.27|60.67|62.32|60.72|62.71|61.11|62.21|60.61|0
1635427800000|2021-10-28 13:30:00|62.26|60.66|60.54|58.94|62.26|60.66|60.33|58.73|0
1635428100000|2021-10-28 13:35:00|60.65|59.05|61.09|59.49|61.7|60.1|60.38|58.78|0
1635428400000|2021-10-28 13:40:00|60.93|59.33|60.38|58.78|61.2|59.6|60.38|58.78|0
1635428700000|2021-10-28 13:45:00|60.27|58.67|61.07|59.47|61.29|59.69|59.45|57.85|0
1635429000000|2021-10-28 13:50:00|60.8|59.2|61.12|59.52|61.51|59.91|60.64|59.04|0
1635429300000|2021-10-28 13:55:00|61.02|59.42|60.74|59.14|61.18|59.58|60.31|58.71|0
1635429600000|2021-10-28 14:00:00|60.58|58.98|60.9|59.3|61.12|59.52|60.3|58.7|0
1635429900000|2021-10-28 14:05:00|61.01|59.41|60.68|59.08|61.34|59.74|60.41|58.81|0
1635430200000|2021-10-28 14:10:00|60.63|59.03|61.33|59.73|62.22|60.62|60.52|58.92|0
1635430500000|2021-10-28 14:15:00|61.28|59.68|61.17|59.57|61.77|60.17|61|59.4|0
1635430800000|2021-10-28 14:20:00|61.33|59.73|60.94|59.34|61.66|60.06|60.62|59.02|0
1635431100000|2021-10-28 14:25:00|61|59.4|60.02|58.42|61.11|59.51|59.91|58.31|0
1635431400000|2021-10-28 14:30:00|59.97|58.37|59.59|57.99|60.18|58.58|59.43|57.83|0
1635431700000|2021-10-28 14:35:00|59.43|57.83|60.49|58.89|62.54|60.94|59.26|57.66|0
1635432000000|2021-10-28 14:40:00|60.54|58.94|60.75|59.15|60.97|59.37|60.54|58.94|0
1635432300000|2021-10-28 14:45:00|60.7|59.1|60.11|58.51|60.7|59.1|59.42|57.82|0
1635432600000|2021-10-28 14:50:00|60|58.4|59.89|58.29|60.32|58.72|59.84|58.24|0
1635432900000|2021-10-28 14:55:00|59.84|58.24|60.42|58.82|60.48|58.88|59.84|58.24|0
1635433200000|2021-10-28 15:00:00|60.32|58.72|60.42|58.82|60.53|58.93|60.21|58.61|0
1635433500000|2021-10-28 15:05:00|60.37|58.77|59.96|58.36|60.47|58.87|59.83|58.23|0
1635433800000|2021-10-28 15:10:00|59.94|58.34|59.93|58.33|60.15|58.55|59.67|58.07|0
1635434100000|2021-10-28 15:15:00|59.99|58.39|59.82|58.22|60.09|58.49|59.61|58.01|0
1635434400000|2021-10-28 15:20:00|59.77|58.17|60.3|58.7|60.3|58.7|59.72|58.12|0
1635434700000|2021-10-28 15:25:00|60.2|58.6|60.3|58.7|60.41|58.81|59.98|58.38|0
1635435000000|2021-10-28 15:30:00|60.19|58.59|60.14|58.54|60.41|58.81|60.03|58.43|0
1635435300000|2021-10-28 15:35:00|59.98|58.38|59.71|58.11|59.98|58.38|59.55|57.95|0
1635435600000|2021-10-28 15:40:00|59.65|58.05|59.39|57.79|59.87|58.27|59.39|57.79|0
1635435900000|2021-10-28 15:45:00|59.33|57.73|61.26|59.66|61.26|59.66|59.33|57.73|0
1635436200000|2021-10-28 15:50:00|61.15|59.55|61.04|59.44|61.64|60.04|60.66|59.06|0
1635436500000|2021-10-28 15:55:00|61.09|59.49|61.25|59.65|61.45|59.85|60.98|59.38|0
1635436800000|2021-10-28 16:00:00|61.15|59.55|60.82|59.22|61.25|59.65|60.82|59.22|0
1635437100000|2021-10-28 16:05:00|60.76|59.16|60.49|58.89|60.87|59.27|60.49|58.89|0
1635437400000|2021-10-28 16:10:00|60.55|58.95|60.22|58.62|60.65|59.05|60.17|58.57|0
1635437700000|2021-10-28 16:15:00|60.17|58.57|60|58.4|60.33|58.73|59.9|58.3|0
1635438000000|2021-10-28 16:20:00|59.95|58.35|60.22|58.62|60.43|58.83|59.95|58.35|0
1635438300000|2021-10-28 16:25:00|60.16|58.56|60.1|58.5|60.32|58.72|59.57|57.97|0
1635438600000|2021-10-28 16:30:00|60.05|58.45|60.1|58.5|60.43|58.83|59.89|58.29|0
1635438900000|2021-10-28 16:35:00|60.05|58.45|60.31|58.71|60.59|58.99|60.05|58.45|0
1635439200000|2021-10-28 16:40:00|60.26|58.66|59.94|58.34|60.53|58.93|59.88|58.28|0
1635439500000|2021-10-28 16:45:00|59.99|58.39|60.04|58.44|60.2|58.6|59.83|58.23|0
1635439800000|2021-10-28 16:50:00|59.99|58.39|60.52|58.92|60.79|59.19|59.93|58.33|0
1635440100000|2021-10-28 16:55:00|60.47|58.87|61.44|59.84|61.77|60.17|60.36|58.76|0
1635440400000|2021-10-28 17:00:00|61.39|59.79|60.68|59.08|61.39|59.79|60.57|58.97|0
1635440700000|2021-10-28 17:05:00|60.57|58.97|59.44|57.84|60.89|59.29|59.17|57.57|0
1635441000000|2021-10-28 17:10:00|59.49|57.89|59.6|58|59.65|58.05|59.22|57.62|0
1635441300000|2021-10-28 17:15:00|59.49|57.89|59.81|58.21|59.92|58.32|59.27|57.67|0
1635441600000|2021-10-28 17:20:00|59.92|58.32|59.86|58.26|59.97|58.37|59.59|57.99|0
1635441900000|2021-10-28 17:25:00|59.81|58.21|59.32|57.72|59.86|58.26|59.27|57.67|0
1635442200000|2021-10-28 17:30:00|59.27|57.67|58.68|57.08|59.32|57.72|58.62|57.02|0
1635442500000|2021-10-28 17:35:00|58.62|57.02|58.46|56.86|58.78|57.18|58.41|56.81|0
1635442800000|2021-10-28 17:40:00|58.49|56.89|58.51|56.91|58.57|56.97|58.41|56.81|0
1635443100000|2021-10-28 17:45:00|58.46|56.86|58.62|57.02|58.72|57.12|58.4|56.8|0
1635443400000|2021-10-28 17:50:00|58.64|57.04|58.56|56.96|58.64|57.04|58.4|56.8|0
1635443700000|2021-10-28 17:55:00|58.61|57.01|58.72|57.12|58.88|57.28|58.51|56.91|0
1635444000000|2021-10-28 18:00:00|58.66|57.06|58.08|56.48|58.72|57.12|58.03|56.43|0
1635444300000|2021-10-28 18:05:00|58.13|56.53|58.66|57.06|58.71|57.11|57.97|56.37|0
1635444600000|2021-10-28 18:10:00|58.71|57.11|58.92|57.32|59.03|57.43|58.66|57.06|0
1635444900000|2021-10-28 18:15:00|58.98|57.38|58.44|56.84|59.03|57.43|58.39|56.79|0
1635445200000|2021-10-28 18:20:00|58.39|56.79|58.34|56.74|58.5|56.9|58.28|56.68|0
1635445500000|2021-10-28 18:25:00|58.28|56.68|58.39|56.79|58.65|57.05|58.18|56.58|0
1635445800000|2021-10-28 18:30:00|58.33|56.73|58.38|56.78|58.49|56.89|58.33|56.73|0
1635446100000|2021-10-28 18:35:00|58.33|56.73|58.36|56.76|58.38|56.78|58.12|56.52|0
1635446400000|2021-10-28 18:40:00|58.33|56.73|58.7|57.1|58.8|57.2|58.33|56.73|0
1635446700000|2021-10-28 18:45:00|58.64|57.04|58.43|56.83|58.85|57.25|58.38|56.78|0
1635447000000|2021-10-28 18:50:00|58.38|56.78|58.85|57.25|58.85|57.25|58.32|56.72|0
1635447300000|2021-10-28 18:55:00|58.8|57.2|58.95|57.35|59.17|57.57|58.74|57.14|0
1635447600000|2021-10-28 19:00:00|59.01|57.41|59.43|57.83|59.64|58.04|59|57.4|0
1635447900000|2021-10-28 19:05:00|59.38|57.78|59.16|57.56|59.54|57.94|59.05|57.45|0
1635448200000|2021-10-28 19:10:00|59.11|57.51|59.64|58.04|59.69|58.09|59.11|57.51|0
1635448500000|2021-10-28 19:15:00|59.69|58.09|59.05|57.45|59.8|58.2|58.99|57.39|0
1635448800000|2021-10-28 19:20:00|58.99|57.39|59.36|57.76|59.47|57.87|58.78|57.18|0
1635449100000|2021-10-28 19:25:00|59.31|57.71|59.58|57.98|59.79|58.19|59.26|57.66|0
1635449400000|2021-10-28 19:30:00|59.52|57.92|59.2|57.6|59.74|58.14|58.46|56.86|0
1635449700000|2021-10-28 19:35:00|59.15|57.55|58.88|57.28|59.2|57.6|58.56|56.96|0
1635450000000|2021-10-28 19:40:00|58.93|57.33|59.51|57.91|59.51|57.91|58.61|57.01|0
1635450300000|2021-10-28 19:45:00|59.46|57.86|58.93|57.33|59.68|58.08|58.82|57.22|0
1635450600000|2021-10-28 19:50:00|58.66|57.06|57.82|56.22|58.71|57.11|57.71|56.11|0
1635450900000|2021-10-28 19:55:00|57.71|56.11|57.45|55.85|57.76|56.16|57.08|55.48|0
1635451200000|2021-10-28 20:00:00|57.29|55.69|58.23|56.63|58.39|56.79|56.88|55.28|0
1635451500000|2021-10-28 20:05:00|58.28|56.68|58.33|56.73|58.7|57.1|57.97|56.37|0
1635451800000|2021-10-28 20:10:00|58.28|56.68|58.97|57.37|58.97|57.37|58.07|56.47|0
1635452100000|2021-10-28 20:15:00|59.06|57.06|58.8|56.8|59.06|57.06|58.8|56.8|0
1635452400000|2021-10-28 20:20:00|58.85|56.85|58.79|56.79|58.85|56.85|58.74|56.74|0
1635452700000|2021-10-28 20:25:00|58.85|56.85|58.79|56.79|58.85|56.85|58.69|56.69|0
1635453000000|2021-10-28 20:30:00|59.32|57.32|60.22|58.22|61.42|59.42|59.32|57.32|0
1635453300000|2021-10-28 20:35:00|60.12|58.12|60.6|58.6|60.81|58.81|60.06|58.06|0
1635453600000|2021-10-28 20:40:00|60.54|58.54|60.06|58.06|60.6|58.6|60.06|58.06|0
1635453900000|2021-10-28 20:45:00|60.11|58.11|60.48|58.48|60.54|58.54|59.95|57.95|0
1635454200000|2021-10-28 20:50:00|60.43|58.43|59.78|57.78|60.43|58.43|59.65|57.65|0
1635454500000|2021-10-28 20:55:00|59.68|57.68|60.18|58.18|60.35|58.35|59.68|57.68|0
1635454800000|2021-10-28 21:00:00|60.06|58.06|60.21|58.21|60.23|58.23|60.06|58.06|0
1635455100000|2021-10-28 21:05:00|60.2|58.2|60.09|58.09|60.22|58.22|60.09|58.09|0
1635455400000|2021-10-28 21:10:00|60.07|58.07|60.15|58.15|60.2|58.2|60.07|58.07|0
1635455700000|2021-10-28 21:15:00|60.12|58.12|60.13|58.13|60.15|58.15|60|58|0
1635456000000|2021-10-28 21:20:00|60.12|58.12|60.07|58.07|60.12|58.12|60.04|58.04|0
1635456300000|2021-10-28 21:25:00|60.14|58.14|59.81|57.81|60.14|58.14|59.7|57.7|0
1635456600000|2021-10-28 21:30:00|59.77|57.77|59.67|57.67|59.81|57.81|59.58|57.58|0
1635456900000|2021-10-28 21:35:00|59.69|57.69|59.67|57.67|59.79|57.79|59.62|57.62|0
1635457200000|2021-10-28 21:40:00|59.68|57.68|59.72|57.72|59.72|57.72|59.63|57.63|0
1635457500000|2021-10-28 21:45:00|59.82|57.82|59.8|57.8|59.82|57.82|59.64|57.64|0
1635457800000|2021-10-28 21:50:00|59.81|57.81|59.81|57.81|59.84|57.84|59.68|57.68|0
1635458100000|2021-10-28 21:55:00|59.83|57.83|59.92|57.92|60.03|58.03|59.8|57.8|0
1635458400000|2021-10-28 22:00:00|59.99|57.99|60.28|58.28|60.44|58.44|59.85|57.85|0
1635458700000|2021-10-28 22:05:00|60.23|58.23|60.33|58.33|60.44|58.44|60.12|58.12|0
1635459000000|2021-10-28 22:10:00|60.22|58.22|60.28|58.28|60.6|58.6|60.22|58.22|0
1635459300000|2021-10-28 22:15:00|60.33|58.33|60.33|58.33|60.54|58.54|60.33|58.33|0
1635459600000|2021-10-28 22:20:00|60.27|58.27|60.16|58.16|60.33|58.33|60.11|58.11|0
1635459900000|2021-10-28 22:25:00|60.11|58.11|59.84|57.84|60.16|58.16|59.84|57.84|0
1635460200000|2021-10-28 22:30:00|59.79|57.79|60.26|58.26|60.26|58.26|59.78|57.78|0
1635460500000|2021-10-28 22:35:00|60.32|58.32|60.59|58.59|60.64|58.64|60.26|58.26|0
1635460800000|2021-10-28 22:40:00|60.61|58.61|60.85|58.85|60.85|58.85|60.53|58.53|0
1635461100000|2021-10-28 22:45:00|60.74|58.74|60.69|58.69|60.77|58.77|60.58|58.58|0
1635461400000|2021-10-28 22:50:00|60.63|58.63|60.69|58.69|60.79|58.79|60.53|58.53|0
1635461700000|2021-10-28 22:55:00|60.74|58.74|60.63|58.63|60.79|58.79|60.52|58.52|0
1635462000000|2021-10-28 23:00:00|60.68|58.68|60.57|58.57|60.74|58.74|60.41|58.41|0
1635462300000|2021-10-28 23:05:00|60.52|58.52|60.68|58.68|60.9|58.9|60.52|58.52|0
1635462600000|2021-10-28 23:10:00|60.7|58.7|60.51|58.51|60.73|58.73|60.51|58.51|0
1635462900000|2021-10-28 23:15:00|60.57|58.57|61.11|59.11|61.16|59.16|60.57|58.57|0
1635463200000|2021-10-28 23:20:00|61.05|59.05|61.05|59.05|61.05|59.05|60.89|58.89|0
1635463500000|2021-10-28 23:25:00|60.99|58.99|61.05|59.05|61.1|59.1|60.88|58.88|0
1635463800000|2021-10-28 23:30:00|61.1|59.1|60.93|58.93|61.21|59.21|60.93|58.93|0
1635464100000|2021-10-28 23:35:00|60.99|58.99|61.04|59.04|61.1|59.1|60.99|58.99|0
1635464400000|2021-10-28 23:40:00|60.99|58.99|61.09|59.09|61.2|59.2|60.99|58.99|0
1635464700000|2021-10-28 23:45:00|61.2|59.2|60.76|58.76|61.2|59.2|60.76|58.76|0
1635465000000|2021-10-28 23:50:00|60.71|58.71|60.65|58.65|60.74|58.74|60.55|58.55|0
1635465300000|2021-10-28 23:55:00|60.71|58.71|60.76|58.76|60.76|58.76|60.54|58.54|0
1635465600000|2021-10-29 00:00:00|60.65|58.65|60.65|58.65|60.92|58.92|60.27|58.27|0
1635465900000|2021-10-29 00:05:00|60.59|58.59|60.54|58.54|60.97|58.97|60.48|58.48|0
1635466200000|2021-10-29 00:10:00|60.48|58.48|61.02|59.02|61.13|59.13|60.48|58.48|0
1635466500000|2021-10-29 00:15:00|61.07|59.07|61.24|59.24|61.35|59.35|61.07|59.07|0
1635466800000|2021-10-29 00:20:00|61.34|59.34|61.45|59.45|61.51|59.51|61.13|59.13|0
1635467100000|2021-10-29 00:25:00|61.51|59.51|61.45|59.45|61.56|59.56|61.34|59.34|0
1635467400000|2021-10-29 00:30:00|61.5|59.5|61.28|59.28|61.5|59.5|61.17|59.17|0
1635467700000|2021-10-29 00:35:00|61.23|59.23|61.12|59.12|61.39|59.39|61.06|59.06|0
1635468000000|2021-10-29 00:40:00|61.01|59.01|60.9|58.9|61.22|59.22|60.84|58.84|0
1635468300000|2021-10-29 00:45:00|60.95|58.95|61.38|59.38|61.44|59.44|60.95|58.95|0
1635468600000|2021-10-29 00:50:00|61.33|59.33|61.43|59.43|61.43|59.43|61.22|59.22|0
1635468900000|2021-10-29 00:55:00|61.41|59.41|61.43|59.43|61.6|59.6|61.38|59.38|0
1635469200000|2021-10-29 01:00:00|61.38|59.38|61.59|59.59|61.65|59.65|61.21|59.21|0
1635469500000|2021-10-29 01:05:00|61.7|59.7|62.03|60.03|62.03|60.03|61.7|59.7|0
1635469800000|2021-10-29 01:10:00|61.97|59.97|61.64|59.64|62.03|60.03|61.64|59.64|0
1635470100000|2021-10-29 01:15:00|61.59|59.59|61.75|59.75|61.8|59.8|61.53|59.53|0
1635470400000|2021-10-29 01:20:00|61.69|59.69|62.02|60.02|62.08|60.08|61.69|59.69|0
1635470700000|2021-10-29 01:25:00|61.97|59.97|61.63|59.63|62.08|60.08|61.58|59.58|0
1635471000000|2021-10-29 01:30:00|61.61|59.61|61.47|59.47|61.8|59.8|61.36|59.36|0
1635471300000|2021-10-29 01:35:00|61.41|59.41|61.74|59.74|61.9|59.9|61.41|59.41|0
1635471600000|2021-10-29 01:40:00|61.79|59.79|61.57|59.57|61.9|59.9|61.57|59.57|0
1635471900000|2021-10-29 01:45:00|61.63|59.63|61.51|59.51|61.79|59.79|61.46|59.46|0
1635472200000|2021-10-29 01:50:00|61.46|59.46|61.24|59.24|61.57|59.57|61.18|59.18|0
1635472500000|2021-10-29 01:55:00|61.18|59.18|61.59|59.59|61.62|59.62|61.13|59.13|0
1635472800000|2021-10-29 02:00:00|61.62|59.62|61.5|59.5|61.62|59.62|61.34|59.34|0
1635473100000|2021-10-29 02:05:00|61.53|59.53|61.45|59.45|61.56|59.56|61.39|59.39|0
1635473400000|2021-10-29 02:10:00|61.48|59.48|61.12|59.12|61.61|59.61|61.12|59.12|0
1635473700000|2021-10-29 02:15:00|61.09|59.09|61.17|59.17|61.28|59.28|61.09|59.09|0
1635474000000|2021-10-29 02:20:00|61.11|59.11|61.33|59.33|61.38|59.38|61.11|59.11|0
1635474300000|2021-10-29 02:25:00|61.38|59.38|61.33|59.33|61.38|59.38|61.16|59.16|0
1635474600000|2021-10-29 02:30:00|61.36|59.36|61.49|59.49|61.54|59.54|61.36|59.36|0
1635474900000|2021-10-29 02:35:00|61.54|59.54|61.43|59.43|61.54|59.54|61.32|59.32|0
1635475200000|2021-10-29 02:40:00|61.38|59.38|61.32|59.32|61.43|59.43|61.32|59.32|0
1635475500000|2021-10-29 02:45:00|61.29|59.29|61.21|59.21|61.29|59.29|61.1|59.1|0
1635475800000|2021-10-29 02:50:00|61.18|59.18|61.31|59.31|61.31|59.31|61.15|59.15|0
1635476100000|2021-10-29 02:55:00|61.26|59.26|61.26|59.26|61.31|59.31|61.2|59.2|0
1635476400000|2021-10-29 03:00:00|61.2|59.2|61.25|59.25|61.42|59.42|61.2|59.2|0
1635476700000|2021-10-29 03:05:00|61.2|59.2|61.2|59.2|61.25|59.25|61.14|59.14|0
1635477000000|2021-10-29 03:10:00|61.25|59.25|61.19|59.19|61.3|59.3|61.14|59.14|0
1635477300000|2021-10-29 03:15:00|61.14|59.14|61.19|59.19|61.24|59.24|61.08|59.08|0
1635477600000|2021-10-29 03:20:00|61.16|59.16|60.64|58.64|61.16|59.16|60.48|58.48|0
1635477900000|2021-10-29 03:25:00|60.62|58.62|60.43|58.43|60.73|58.73|60.32|58.32|0
1635478200000|2021-10-29 03:30:00|60.45|58.45|60.53|58.53|60.59|58.59|60.42|58.42|0
1635478500000|2021-10-29 03:35:00|60.48|58.48|60.53|58.53|60.53|58.53|60.42|58.42|0
1635478800000|2021-10-29 03:40:00|60.56|58.56|60.69|58.69|60.69|58.69|60.53|58.53|0
1635479100000|2021-10-29 03:45:00|60.63|58.63|60.79|58.79|60.79|58.79|60.58|58.58|0
1635479400000|2021-10-29 03:50:00|60.74|58.74|60.79|58.79|60.85|58.85|60.68|58.68|0
1635479700000|2021-10-29 03:55:00|60.84|58.84|60.79|58.79|60.9|58.9|60.68|58.68|0
1635480000000|2021-10-29 04:00:00|60.73|58.73|60.73|58.73|60.84|58.84|60.68|58.68|0
1635480300000|2021-10-29 04:05:00|60.78|58.78|60.67|58.67|60.84|58.84|60.67|58.67|0
1635480600000|2021-10-29 04:10:00|60.73|58.73|60.78|58.78|60.83|58.83|60.67|58.67|0
1635480900000|2021-10-29 04:15:00|60.72|58.72|60.67|58.67|60.72|58.72|60.67|58.67|0
1635481200000|2021-10-29 04:20:00|61.96|59.96|61.96|59.96|63.21|61.21|61.9|59.9|0
1635481500000|2021-10-29 04:25:00|61.9|59.9|62.07|60.07|62.12|60.12|61.9|59.9|0
1635481800000|2021-10-29 04:30:00|62.04|60.04|62.61|60.61|62.67|60.67|62.04|60.04|0
1635482100000|2021-10-29 04:35:00|62.67|60.67|62.83|60.83|62.83|60.83|62.61|60.61|0
1635482400000|2021-10-29 04:40:00|62.8|60.8|62.72|60.72|62.88|60.88|62.61|60.61|0
1635482700000|2021-10-29 04:45:00|62.66|60.66|62.93|60.93|62.93|60.93|62.66|60.66|0
1635483000000|2021-10-29 04:50:00|62.91|60.91|62.82|60.82|62.99|60.99|62.74|60.74|0
1635483300000|2021-10-29 04:55:00|62.88|60.88|62.98|60.98|62.98|60.98|62.82|60.82|0
1635483600000|2021-10-29 05:00:00|63.04|61.04|63.15|61.15|63.32|61.32|62.98|60.98|0
1635483900000|2021-10-29 05:05:00|63.2|61.2|63.42|61.42|63.54|61.54|63.15|61.15|0
1635484200000|2021-10-29 05:10:00|63.45|61.45|63.31|61.31|63.7|61.7|63.31|61.31|0
1635484500000|2021-10-29 05:15:00|63.36|61.36|62.97|60.97|63.39|61.39|62.92|60.92|0
1635484800000|2021-10-29 05:20:00|62.92|60.92|63.3|61.3|63.47|61.47|62.92|60.92|0
1635485100000|2021-10-29 05:25:00|63.28|61.28|63.3|61.3|63.36|61.36|63.13|61.13|0
1635485400000|2021-10-29 05:30:00|63.33|61.33|63.19|61.19|63.33|61.33|62.91|60.91|0
1635485700000|2021-10-29 05:35:00|63.13|61.13|63.1|61.1|63.24|61.24|63.02|61.02|0
1635486000000|2021-10-29 05:40:00|63.13|61.13|63.24|61.24|63.4|61.4|63.07|61.07|0
1635486300000|2021-10-29 05:45:00|63.21|61.21|63.34|61.34|63.46|61.46|63.21|61.21|0
1635486600000|2021-10-29 05:50:00|63.4|61.4|63.45|61.45|63.62|61.62|63.34|61.34|0
1635486900000|2021-10-29 05:55:00|63.43|61.43|63.39|61.39|63.51|61.51|63.06|61.06|0
1635487200000|2021-10-29 06:00:00|63.34|61.34|63.78|61.78|63.9|61.9|63.34|61.34|0
1635487500000|2021-10-29 06:05:00|63.84|61.84|64.45|62.45|64.51|62.51|63.73|61.73|0
1635487800000|2021-10-29 06:10:00|64.57|62.57|64.45|62.45|64.57|62.57|64.11|62.11|0
1635488100000|2021-10-29 06:15:00|64.48|62.48|64|62|64.48|62.48|63.94|61.94|0
1635488400000|2021-10-29 06:20:00|63.94|61.94|64.05|62.05|64.28|62.28|63.94|61.94|0
1635488700000|2021-10-29 06:25:00|64.11|62.11|63.49|61.49|64.16|62.16|63.49|61.49|0
1635489000000|2021-10-29 06:30:00|63.43|61.43|63.37|61.37|63.68|61.68|63.21|61.21|0
1635489300000|2021-10-29 06:35:00|63.32|61.32|63.43|61.43|63.54|61.54|63.29|61.29|0
1635489600000|2021-10-29 06:40:00|63.48|61.48|63.7|61.7|63.82|61.82|63.43|61.43|0
1635489900000|2021-10-29 06:45:00|63.76|61.76|63.87|61.87|63.87|61.87|63.59|61.59|0
1635490200000|2021-10-29 06:50:00|63.81|61.81|63.7|61.7|63.98|61.98|63.53|61.53|0
1635490500000|2021-10-29 06:55:00|63.75|61.75|63.58|61.58|63.87|61.87|63.47|61.47|0
1635490800000|2021-10-29 07:00:00|63.81|61.81|64.81|62.81|64.81|62.81|62.17|60.17|0
1635491100000|2021-10-29 07:05:00|64.5|62.9|63.87|62.27|65.12|63.52|63.87|62.27|0
1635491400000|2021-10-29 07:10:00|63.82|62.22|62.81|61.21|63.93|62.33|62.76|61.16|0
1635491700000|2021-10-29 07:15:00|62.92|61.32|63.25|61.65|63.25|61.65|62.59|60.99|0
1635492000000|2021-10-29 07:20:00|63.2|61.6|62.59|60.99|63.25|61.65|62.59|60.99|0
1635492300000|2021-10-29 07:25:00|62.53|60.93|62.1|60.5|62.92|61.32|61.77|60.17|0
1635492600000|2021-10-29 07:30:00|61.88|60.28|62.37|60.77|62.59|60.99|61.77|60.17|0
1635492900000|2021-10-29 07:35:00|62.31|60.71|62.31|60.71|62.59|60.99|62.26|60.66|0
1635493200000|2021-10-29 07:40:00|62.2|60.6|62.31|60.71|62.48|60.88|62.15|60.55|0
1635493500000|2021-10-29 07:45:00|62.36|60.76|62.53|60.93|62.58|60.98|62.31|60.71|0
1635493800000|2021-10-29 07:50:00|62.47|60.87|62.41|60.81|63.08|61.48|62.25|60.65|0
1635494100000|2021-10-29 07:55:00|62.36|60.76|62.63|61.03|62.8|61.2|62.3|60.7|0
1635494400000|2021-10-29 08:00:00|62.69|61.09|62.41|60.81|62.85|61.25|62.41|60.81|0
1635494700000|2021-10-29 08:05:00|62.35|60.75|62.57|60.97|62.63|61.03|62.08|60.48|0
1635495000000|2021-10-29 08:10:00|62.46|60.86|62.29|60.69|62.57|60.97|62.24|60.64|0
1635495300000|2021-10-29 08:15:00|62.35|60.75|62.34|60.74|62.57|60.97|62.27|60.67|0
1635495600000|2021-10-29 08:20:00|62.29|60.69|62.34|60.74|62.4|60.8|62.12|60.52|0
1635495900000|2021-10-29 08:25:00|62.32|60.72|63.56|61.96|63.62|62.02|62.26|60.66|0
1635496200000|2021-10-29 08:30:00|63.62|62.02|63.17|61.57|63.68|62.08|62.72|61.12|0
1635496500000|2021-10-29 08:35:00|63.11|61.51|63.39|61.79|63.73|62.13|63.11|61.51|0
1635496800000|2021-10-29 08:40:00|63.42|61.82|63.28|61.68|63.73|62.13|63.28|61.68|0
1635497100000|2021-10-29 08:45:00|63.3|61.7|63.61|62.01|63.67|62.07|63.16|61.56|0
1635497400000|2021-10-29 08:50:00|63.66|62.06|62.88|61.28|63.75|62.15|62.88|61.28|0
1635497700000|2021-10-29 08:55:00|62.93|61.33|62.82|61.22|63.16|61.56|62.71|61.11|0
1635498000000|2021-10-29 09:00:00|62.99|61.39|62.87|61.27|63.04|61.44|62.65|61.05|0
1635498300000|2021-10-29 09:05:00|62.98|61.38|62.59|60.99|63.04|61.44|62.43|60.83|0
1635498600000|2021-10-29 09:10:00|62.65|61.05|62.65|61.05|62.76|61.16|62.43|60.83|0
1635498900000|2021-10-29 09:15:00|62.7|61.1|63.26|61.66|63.42|61.82|62.65|61.05|0
1635499200000|2021-10-29 09:20:00|63.2|61.6|62.97|61.37|63.76|62.16|62.92|61.32|0
1635499500000|2021-10-29 09:25:00|62.92|61.32|63.08|61.48|63.47|61.87|62.92|61.32|0
1635499800000|2021-10-29 09:30:00|63.11|61.51|63.14|61.54|63.19|61.59|62.91|61.31|0
1635500100000|2021-10-29 09:35:00|63.13|61.53|63.02|61.42|63.13|61.53|62.8|61.2|0
1635500400000|2021-10-29 09:40:00|63.08|61.48|63.3|61.7|63.47|61.87|63.08|61.48|0
1635500700000|2021-10-29 09:45:00|63.35|61.75|63.24|61.64|63.41|61.81|63.02|61.42|0
1635501000000|2021-10-29 09:50:00|63.21|61.61|63.04|61.44|63.21|61.61|62.74|61.14|0
1635501300000|2021-10-29 09:55:00|63.01|61.41|63.04|61.44|63.07|61.47|62.79|61.19|0
1635501600000|2021-10-29 10:00:00|63.07|61.47|62.78|61.18|63.07|61.47|62.54|60.94|0
1635501900000|2021-10-29 10:05:00|62.81|61.21|63.12|61.52|63.23|61.63|62.81|61.21|0
1635502200000|2021-10-29 10:10:00|63.09|61.49|64.18|62.58|64.24|62.64|63|61.4|0
1635502500000|2021-10-29 10:15:00|64.24|62.64|64.12|62.52|64.29|62.69|63.95|62.35|0
1635502800000|2021-10-29 10:20:00|64.18|62.58|65.72|64.12|65.78|64.18|64.01|62.41|0
1635503100000|2021-10-29 10:25:00|65.67|64.07|65.44|63.84|65.72|64.12|65.44|63.84|0
1635503400000|2021-10-29 10:30:00|65.49|63.89|64.98|63.38|65.55|63.95|64.92|63.32|0
1635503700000|2021-10-29 10:35:00|65.01|63.41|64.75|63.15|65.06|63.46|64.64|63.04|0
1635504000000|2021-10-29 10:40:00|64.81|63.21|64.75|63.15|65.03|63.43|64.63|63.03|0
1635504300000|2021-10-29 10:45:00|64.69|63.09|64.52|62.92|64.69|63.09|64.35|62.75|0
1635504600000|2021-10-29 10:50:00|64.46|62.86|64.68|63.08|64.74|63.14|64.46|62.86|0
1635504900000|2021-10-29 10:55:00|64.74|63.14|64.57|62.97|65.14|63.54|64.4|62.8|0
1635505200000|2021-10-29 11:00:00|64.68|63.08|64.37|62.77|64.68|63.08|64.34|62.74|0
1635505500000|2021-10-29 11:05:00|64.34|62.74|64.56|62.96|64.71|63.11|64.34|62.74|0
1635505800000|2021-10-29 11:10:00|64.59|62.99|64.39|62.79|64.59|62.99|64.17|62.57|0
1635506100000|2021-10-29 11:15:00|64.45|62.85|64.44|62.84|64.5|62.9|64.36|62.76|0
1635506400000|2021-10-29 11:20:00|64.5|62.9|64.38|62.78|64.5|62.9|64.27|62.67|0
1635506700000|2021-10-29 11:25:00|64.33|62.73|64.38|62.78|64.47|62.87|64.27|62.67|0
1635507000000|2021-10-29 11:30:00|64.44|62.84|64.55|62.95|64.66|63.06|64.27|62.67|0
1635507300000|2021-10-29 11:35:00|64.49|62.89|63.7|62.1|64.49|62.89|63.65|62.05|0
1635507600000|2021-10-29 11:40:00|63.65|62.05|63.81|62.21|64.04|62.44|63.65|62.05|0
1635507900000|2021-10-29 11:45:00|63.87|62.27|63.75|62.15|63.98|62.38|63.56|61.96|0
1635508200000|2021-10-29 11:50:00|63.7|62.1|62.33|60.73|63.7|62.1|62.22|60.62|0
1635508500000|2021-10-29 11:55:00|62.39|60.79|62.94|61.34|62.94|61.34|62.33|60.73|0
1635508800000|2021-10-29 12:00:00|63.05|61.45|62.99|61.39|63.16|61.56|62.88|61.28|0
1635509100000|2021-10-29 12:05:00|62.94|61.34|62.44|60.84|62.99|61.39|62.38|60.78|0
1635509400000|2021-10-29 12:10:00|62.41|60.81|62.43|60.83|62.6|61|62.16|60.56|0
1635509700000|2021-10-29 12:15:00|62.38|60.78|62.87|61.27|63.14|61.54|62.38|60.78|0
1635510000000|2021-10-29 12:20:00|62.84|61.24|63|61.4|63|61.4|62.67|61.07|0
1635510300000|2021-10-29 12:25:00|63.06|61.46|62.89|61.29|63.06|61.46|62.78|61.18|0
1635510600000|2021-10-29 12:30:00|63.25|61.65|62.61|61.01|63.28|61.68|62.34|60.74|0
1635510900000|2021-10-29 12:35:00|62.64|61.04|62.66|61.06|62.94|61.34|62.11|60.51|0
1635511200000|2021-10-29 12:40:00|62.72|61.12|63.16|61.56|63.22|61.62|62.61|61.01|0
1635511500000|2021-10-29 12:45:00|63.27|61.67|63.89|62.29|64.11|62.51|63.05|61.45|0
1635511800000|2021-10-29 12:50:00|64|62.4|64.33|62.73|64.62|63.02|63.83|62.23|0
1635512100000|2021-10-29 12:55:00|64.28|62.68|64.05|62.45|64.39|62.79|63.82|62.22|0
1635512400000|2021-10-29 13:00:00|64.11|62.51|64.27|62.67|64.39|62.79|63.71|62.11|0
1635512700000|2021-10-29 13:05:00|64.22|62.62|65.8|64.2|65.8|64.2|64.22|62.62|0
1635513000000|2021-10-29 13:10:00|65.86|64.26|65.29|63.69|66.52|64.92|64.55|62.95|0
1635513300000|2021-10-29 13:15:00|65.34|63.74|65|63.4|65.46|63.86|64.72|63.12|0
1635513600000|2021-10-29 13:20:00|65.06|63.46|64.88|63.28|65.11|63.51|64.77|63.17|0
1635513900000|2021-10-29 13:25:00|65|63.4|65.22|63.62|65.22|63.62|64.43|62.83|0
1635514200000|2021-10-29 13:30:00|65.28|63.68|63.92|62.32|65.68|64.08|63.81|62.21|0
1635514500000|2021-10-29 13:35:00|63.87|62.27|62.76|61.16|63.98|62.38|62.54|60.94|0
1635514800000|2021-10-29 13:40:00|62.73|61.13|62.42|60.82|62.73|61.13|62.26|60.66|0
1635515100000|2021-10-29 13:45:00|62.23|60.63|61.93|60.33|62.64|61.04|61.93|60.33|0
1635515400000|2021-10-29 13:50:00|61.98|60.38|61.55|59.95|62.64|61.04|61.49|59.89|0
1635515700000|2021-10-29 13:55:00|61.6|60|62.09|60.49|63.24|61.64|60.61|59.01|0
1635516000000|2021-10-29 14:00:00|62.01|60.41|62.22|60.62|62.39|60.79|61.79|60.19|0
1635516300000|2021-10-29 14:05:00|62.17|60.57|61.4|59.8|62.17|60.57|61.13|59.53|0
1635516600000|2021-10-29 14:10:00|61.51|59.91|62.11|60.51|62.16|60.56|61.51|59.91|0
1635516900000|2021-10-29 14:15:00|62.05|60.45|62.6|61|63.2|61.6|61.83|60.23|0
1635517200000|2021-10-29 14:20:00|62.54|60.94|62.81|61.21|62.84|61.24|61.88|60.28|0
1635517500000|2021-10-29 14:25:00|62.76|61.16|62.98|61.38|63.31|61.71|62.48|60.88|0
1635517800000|2021-10-29 14:30:00|62.81|61.21|62.86|61.26|63.47|61.87|62.81|61.21|0
1635518100000|2021-10-29 14:35:00|62.92|61.32|62.81|61.21|62.97|61.37|62.42|60.82|0
1635518400000|2021-10-29 14:40:00|62.69|61.09|62.25|60.65|62.97|61.37|62.25|60.65|0
1635518700000|2021-10-29 14:45:00|62.31|60.71|61.49|59.89|62.36|60.76|61.49|59.89|0
1635519000000|2021-10-29 14:50:00|61.43|59.83|61.76|60.16|61.92|60.32|61.11|59.51|0
1635519300000|2021-10-29 14:55:00|61.81|60.21|61.62|60.02|61.97|60.37|61.16|59.56|0
1635519600000|2021-10-29 15:00:00|61.48|59.88|61.32|59.72|61.65|60.05|61.16|59.56|0
1635519900000|2021-10-29 15:05:00|61.26|59.66|60.51|58.91|61.53|59.93|60.51|58.91|0
1635520200000|2021-10-29 15:10:00|60.56|58.96|60.45|58.85|60.56|58.96|60.08|58.48|0
1635520500000|2021-10-29 15:15:00|60.4|58.8|58.8|57.2|60.67|59.07|58.75|57.15|0
1635520800000|2021-10-29 15:20:00|58.7|57.1|58.43|56.83|58.91|57.31|58.43|56.83|0
1635521100000|2021-10-29 15:25:00|58.54|56.94|58.94|57.34|59.36|57.76|58.09|56.49|0
1635521400000|2021-10-29 15:30:00|58.83|57.23|58.3|56.7|58.94|57.34|58.04|56.44|0
1635521700000|2021-10-29 15:35:00|58.36|56.76|58.77|57.17|58.93|57.33|58.3|56.7|0
1635522000000|2021-10-29 15:40:00|58.83|57.23|59.19|57.59|59.4|57.8|58.72|57.12|0
1635522300000|2021-10-29 15:45:00|59.25|57.65|59.14|57.54|59.46|57.86|59.14|57.54|0
1635522600000|2021-10-29 15:50:00|59.19|57.59|58.82|57.22|59.24|57.64|58.71|57.11|0
1635522900000|2021-10-29 15:55:00|58.77|57.17|58.92|57.32|58.92|57.32|58.4|56.8|0
1635523200000|2021-10-29 16:00:00|58.87|57.27|58.6|57|59.13|57.53|58.55|56.95|0
1635523500000|2021-10-29 16:05:00|58.55|56.95|58.08|56.48|58.6|57|58.02|56.42|0
1635523800000|2021-10-29 16:10:00|58.13|56.53|57.81|56.21|58.13|56.53|57.45|55.85|0
1635524100000|2021-10-29 16:15:00|57.76|56.16|57.6|56|57.87|56.27|57.6|56|0
1635524400000|2021-10-29 16:20:00|57.55|55.95|56.88|55.28|57.71|56.11|56.68|55.08|0
1635524700000|2021-10-29 16:25:00|56.93|55.33|56.62|55.02|57.19|55.59|56.62|55.02|0
1635525000000|2021-10-29 16:30:00|56.67|55.07|57.03|55.43|57.03|55.43|56.67|55.07|0
1635525300000|2021-10-29 16:35:00|56.98|55.38|56.82|55.22|57.03|55.43|56.82|55.22|0
1635525600000|2021-10-29 16:40:00|56.87|55.27|56.77|55.17|56.92|55.32|56.72|55.12|0
1635525900000|2021-10-29 16:45:00|56.82|55.22|57.18|55.58|57.23|55.63|56.77|55.17|0
1635526200000|2021-10-29 16:50:00|57.12|55.52|58.01|56.41|58.16|56.56|57.12|55.52|0
1635526500000|2021-10-29 16:55:00|57.96|56.36|58.11|56.51|58.21|56.61|57.8|56.2|0
1635526800000|2021-10-29 17:00:00|58.06|56.46|57.74|56.14|58.16|56.56|57.74|56.14|0
1635527100000|2021-10-29 17:05:00|57.8|56.2|57.9|56.3|58.05|56.45|57.79|56.19|0
1635527400000|2021-10-29 17:10:00|57.84|56.24|57.63|56.03|57.95|56.35|57.58|55.98|0
1635527700000|2021-10-29 17:15:00|57.69|56.09|57.27|55.67|57.74|56.14|57.27|55.67|0
1635528000000|2021-10-29 17:20:00|57.32|55.72|57.73|56.13|57.79|56.19|57.32|55.72|0
1635528300000|2021-10-29 17:25:00|57.68|56.08|57.83|56.23|57.89|56.29|57.63|56.03|0
1635528600000|2021-10-29 17:30:00|57.78|56.18|57.93|56.33|57.93|56.33|57.63|56.03|0
1635528900000|2021-10-29 17:35:00|57.88|56.28|57.93|56.33|58.09|56.49|57.83|56.23|0
1635529200000|2021-10-29 17:40:00|57.98|56.38|58.03|56.43|58.14|56.54|57.88|56.28|0
1635529500000|2021-10-29 17:45:00|57.98|56.38|58.5|56.9|58.65|57.05|57.98|56.38|0
1635529800000|2021-10-29 17:50:00|58.44|56.84|58.29|56.69|58.55|56.95|58.23|56.63|0
1635530100000|2021-10-29 17:55:00|58.34|56.74|58.08|56.48|58.34|56.74|57.97|56.37|0
1635530400000|2021-10-29 18:00:00|58.13|56.53|58.12|56.52|58.39|56.79|58.07|56.47|0
1635530700000|2021-10-29 18:05:00|58.1|56.5|58.07|56.47|58.28|56.68|58.02|56.42|0
1635531000000|2021-10-29 18:10:00|58.12|56.52|58.33|56.73|58.38|56.78|57.97|56.37|0
1635531300000|2021-10-29 18:15:00|58.27|56.67|58.85|57.25|58.9|57.3|58.27|56.67|0
1635531600000|2021-10-29 18:20:00|58.79|57.19|59.48|57.88|59.48|57.88|58.58|56.98|0
1635531900000|2021-10-29 18:25:00|59.45|57.85|59.9|58.3|59.9|58.3|59.37|57.77|0
1635532200000|2021-10-29 18:30:00|59.84|58.24|59.89|58.29|60.11|58.51|59.63|58.03|0
1635532500000|2021-10-29 18:35:00|59.84|58.24|59.57|57.97|59.84|58.24|59.36|57.76|0
1635532800000|2021-10-29 18:40:00|59.52|57.92|58.99|57.39|59.52|57.92|58.89|57.29|0
1635533100000|2021-10-29 18:45:00|58.94|57.34|58.93|57.33|59.3|57.7|58.83|57.23|0
1635533400000|2021-10-29 18:50:00|58.96|57.36|58.98|57.38|59.09|57.49|58.77|57.17|0
1635533700000|2021-10-29 18:55:00|58.93|57.33|59.09|57.49|59.25|57.65|58.77|57.17|0
1635534000000|2021-10-29 19:00:00|59.03|57.43|59.35|57.75|59.56|57.96|58.88|57.28|0
1635534300000|2021-10-29 19:05:00|59.29|57.69|59.03|57.43|59.4|57.8|58.82|57.22|0
1635534600000|2021-10-29 19:10:00|59.08|57.48|59.34|57.74|59.5|57.9|59.03|57.43|0
1635534900000|2021-10-29 19:15:00|59.29|57.69|59.82|58.22|60.35|58.75|59.24|57.64|0
1635535200000|2021-10-29 19:20:00|59.76|58.16|60.19|58.59|60.19|58.59|59.39|57.79|0
1635535500000|2021-10-29 19:25:00|60.13|58.53|59.7|58.1|60.24|58.64|59.65|58.05|0
1635535800000|2021-10-29 19:30:00|59.65|58.05|59.17|57.57|59.92|58.32|59.12|57.52|0
1635536100000|2021-10-29 19:35:00|59.23|57.63|58.85|57.25|59.23|57.63|58.49|56.89|0
1635536400000|2021-10-29 19:40:00|58.91|57.31|58.33|56.73|58.91|57.31|58.07|56.47|0
1635536700000|2021-10-29 19:45:00|58.28|56.68|57.91|56.31|58.28|56.68|57.6|56|0
1635537000000|2021-10-29 19:50:00|57.94|56.34|56.52|54.92|58.22|56.62|56.52|54.92|0
1635537300000|2021-10-29 19:55:00|56.58|54.98|57.13|55.53|57.18|55.58|56.32|54.72|0
1635537600000|2021-10-29 20:00:00|56.98|55.38|56.98|55.38|58.44|56.84|56.67|55.07|0
1635537900000|2021-10-29 20:05:00|56.93|55.33|57.03|55.43|57.34|55.74|56.93|55.33|0
1635538200000|2021-10-29 20:10:00|57.08|55.48|56.72|55.12|57.08|55.48|56.52|54.92|0
1635753600000|2021-11-01 08:00:00|54.55|52.95|54.77|53.17|54.92|53.32|54.52|52.92|0
1635753900000|2021-11-01 08:05:00|54.72|53.12|54.78|53.18|55.49|53.89|54.15|52.55|0
1635754200000|2021-11-01 08:10:00|54.73|53.13|54.43|52.83|54.78|53.18|54.43|52.83|0
1635754500000|2021-11-01 08:15:00|54.33|52.73|53.89|52.29|54.38|52.78|53.79|52.19|0
1635754800000|2021-11-01 08:20:00|53.84|52.24|53.69|52.09|53.89|52.29|53.59|51.99|0
1635755100000|2021-11-01 08:25:00|53.74|52.14|53.54|51.94|53.93|52.33|53.44|51.84|0
1635755400000|2021-11-01 08:30:00|53.59|51.99|53.59|51.99|53.64|52.04|53.34|51.74|0
1635755700000|2021-11-01 08:35:00|53.56|51.96|53.34|51.74|53.59|51.99|53.2|51.6|0
1635756000000|2021-11-01 08:40:00|53.39|51.79|53.19|51.59|53.44|51.84|53.19|51.59|0
1635756300000|2021-11-01 08:45:00|53.24|51.64|53.24|51.64|53.34|51.74|53.14|51.54|0
1635756600000|2021-11-01 08:50:00|53.29|51.69|53.09|51.49|53.29|51.69|53.09|51.49|0
1635756900000|2021-11-01 08:55:00|53.14|51.54|52.99|51.39|53.19|51.59|52.99|51.39|0
1635757200000|2021-11-01 09:00:00|53.04|51.44|52.65|51.05|53.14|51.54|52.65|51.05|0
1635757500000|2021-11-01 09:05:00|52.7|51.1|52.41|50.81|52.7|51.1|52.41|50.81|0
1635757800000|2021-11-01 09:10:00|52.36|50.76|52.6|51|52.65|51.05|52.31|50.71|0
1635758100000|2021-11-01 09:15:00|52.62|51.02|52.69|51.09|52.74|51.14|52.6|51|0
1635758400000|2021-11-01 09:20:00|52.74|51.14|53.05|51.45|53.65|52.05|52.74|51.14|0
1635758700000|2021-11-01 09:25:00|53|51.4|53.05|51.45|53.24|51.64|53|51.4|0
1635759000000|2021-11-01 09:30:00|53.03|51.43|53|51.4|53.19|51.59|52.95|51.35|0
1635759300000|2021-11-01 09:35:00|53.05|51.45|53|51.4|53.14|51.54|52.9|51.3|0
1635759600000|2021-11-01 09:40:00|52.95|51.35|53.09|51.49|53.14|51.54|52.95|51.35|0
1635759900000|2021-11-01 09:45:00|53.14|51.54|53.14|51.54|53.23|51.63|53.09|51.49|0
1635760200000|2021-11-01 09:50:00|53.18|51.58|53.18|51.58|53.18|51.58|53.08|51.48|0
1635760500000|2021-11-01 09:55:00|53.23|51.63|53.13|51.53|53.23|51.63|53.03|51.43|0
1635760800000|2021-11-01 10:00:00|53.08|51.48|53.08|51.48|53.18|51.58|53.03|51.43|0
1635761100000|2021-11-01 10:05:00|53.13|51.53|53.03|51.43|53.13|51.53|52.98|51.38|0
1635761400000|2021-11-01 10:10:00|53|51.4|52.93|51.33|53.08|51.48|52.88|51.28|0
1635761700000|2021-11-01 10:15:00|52.98|51.38|52.73|51.13|53.02|51.42|52.73|51.13|0
1635762000000|2021-11-01 10:20:00|52.78|51.18|52.88|51.28|52.88|51.28|52.73|51.13|0
1635762300000|2021-11-01 10:25:00|52.92|51.32|53.06|51.46|53.11|51.51|52.92|51.32|0
1635762600000|2021-11-01 10:30:00|53.02|51.42|52.92|51.32|53.06|51.46|52.87|51.27|0
1635762900000|2021-11-01 10:35:00|52.87|51.27|52.87|51.27|52.92|51.32|52.77|51.17|0
1635763200000|2021-11-01 10:40:00|52.92|51.32|52.96|51.36|52.96|51.36|52.87|51.27|0
1635763500000|2021-11-01 10:45:00|52.91|51.31|52.81|51.21|52.96|51.36|52.81|51.21|0
1635763800000|2021-11-01 10:50:00|52.86|51.26|52.71|51.11|52.86|51.26|52.62|51.02|0
1635764100000|2021-11-01 10:55:00|52.67|51.07|52.57|50.97|52.76|51.16|52.57|50.97|0
1635764400000|2021-11-01 11:00:00|52.62|51.02|52.42|50.82|52.62|51.02|52.42|50.82|0
1635764700000|2021-11-01 11:05:00|52.47|50.87|52.42|50.82|52.47|50.87|52.37|50.77|0
1635765000000|2021-11-01 11:10:00|52.47|50.87|52.61|51.01|52.61|51.01|52.42|50.82|0
1635765300000|2021-11-01 11:15:00|52.66|51.06|52.7|51.1|52.75|51.15|52.56|50.96|0
1635765600000|2021-11-01 11:20:00|52.75|51.15|52.79|51.19|52.84|51.24|52.75|51.15|0
1635765900000|2021-11-01 11:25:00|52.75|51.15|52.79|51.19|52.79|51.19|52.75|51.15|0
1635766200000|2021-11-01 11:30:00|52.84|51.24|52.98|51.38|52.98|51.38|52.84|51.24|0
1635766500000|2021-11-01 11:35:00|53.03|51.43|53.03|51.43|53.08|51.48|53.03|51.43|0
1635766800000|2021-11-01 11:40:00|53.07|51.47|53.07|51.47|53.17|51.57|53.07|51.47|0
1635767100000|2021-11-01 11:45:00|53.02|51.42|52.97|51.37|53.07|51.47|52.93|51.33|0
1635767400000|2021-11-01 11:50:00|53.02|51.42|52.97|51.37|53.04|51.44|52.92|51.32|0
1635767700000|2021-11-01 11:55:00|53.02|51.42|53.02|51.42|53.07|51.47|52.97|51.37|0
1635768000000|2021-11-01 12:00:00|53.06|51.46|53.21|51.61|53.21|51.61|53.02|51.42|0
1635768300000|2021-11-01 12:05:00|53.16|51.56|53.3|51.7|53.45|51.85|53.16|51.56|0
1635768600000|2021-11-01 12:10:00|53.35|51.75|53.35|51.75|53.44|51.84|53.3|51.7|0
1635768900000|2021-11-01 12:15:00|53.39|51.79|53.29|51.69|53.49|51.89|53.25|51.65|0
1635769200000|2021-11-01 12:20:00|53.25|51.65|53.34|51.74|53.39|51.79|53.25|51.65|0
1635769500000|2021-11-01 12:25:00|53.29|51.69|53.34|51.74|53.39|51.79|53.29|51.69|0
1635769800000|2021-11-01 12:30:00|53.39|51.79|53.77|52.17|53.77|52.17|53.39|51.79|0
1635770100000|2021-11-01 12:35:00|53.82|52.22|53.77|52.17|53.92|52.32|53.67|52.07|0
1635770400000|2021-11-01 12:40:00|53.82|52.22|53.96|52.36|54.06|52.46|53.77|52.17|0
1635770700000|2021-11-01 12:45:00|53.91|52.31|54.3|52.7|54.35|52.75|53.76|52.16|0
1635771000000|2021-11-01 12:50:00|54.35|52.75|54.23|52.63|54.35|52.75|54.2|52.6|0
1635771300000|2021-11-01 12:55:00|54.2|52.6|54.3|52.7|54.35|52.75|54.2|52.6|0
1635771600000|2021-11-01 13:00:00|54.35|52.75|54.59|52.99|54.64|53.04|54.25|52.65|0
1635771900000|2021-11-01 13:05:00|54.54|52.94|54.98|53.38|55.23|53.63|54.49|52.89|0
1635772200000|2021-11-01 13:10:00|55.03|53.43|54.53|52.93|55.03|53.43|54.49|52.89|0
1635772500000|2021-11-01 13:15:00|54.58|52.98|54.38|52.78|54.58|52.98|54.34|52.74|0
1635772800000|2021-11-01 13:20:00|54.43|52.83|54.43|52.83|54.63|53.03|54.43|52.83|0
1635773100000|2021-11-01 13:25:00|54.48|52.88|54.48|52.88|54.58|52.98|54.33|52.73|0
1635773400000|2021-11-01 13:30:00|54.43|52.83|54.18|52.58|54.97|53.37|53.74|52.14|0
1635773700000|2021-11-01 13:35:00|54.23|52.63|54.71|53.11|55.71|54.11|53.82|52.22|0
1635774000000|2021-11-01 13:40:00|54.91|53.31|55.35|53.75|55.4|53.8|54.76|53.16|0
1635774300000|2021-11-01 13:45:00|55.4|53.8|56.56|54.96|56.56|54.96|54.95|53.35|0
1635774600000|2021-11-01 13:50:00|56.61|55.01|56.1|54.5|56.92|55.32|55.8|54.2|0
1635774900000|2021-11-01 13:55:00|56.2|54.6|56.66|55.06|56.78|55.18|55.95|54.35|0
1635775200000|2021-11-01 14:00:00|56.63|55.03|58.41|56.81|58.88|57.28|56.63|55.03|0
1635775500000|2021-11-01 14:05:00|58.3|56.7|56.6|55|58.3|56.7|56.45|54.85|0
1635775800000|2021-11-01 14:10:00|56.65|55.05|57.01|55.41|57.42|55.82|56.45|54.85|0
1635776100000|2021-11-01 14:15:00|56.9|55.3|56.95|55.35|57.21|55.61|56.6|55|0
1635776400000|2021-11-01 14:20:00|57|55.4|57.56|55.96|57.77|56.17|56.44|54.84|0
1635776700000|2021-11-01 14:25:00|57.46|55.86|57.72|56.12|57.87|56.27|56.95|55.35|0
1635777000000|2021-11-01 14:30:00|57.77|56.17|57.97|56.37|58.49|56.89|57.77|56.17|0
1635777300000|2021-11-01 14:35:00|58.02|56.42|58.38|56.78|58.54|56.94|57.92|56.32|0
1635777600000|2021-11-01 14:40:00|58.33|56.73|58.38|56.78|58.75|57.15|58.02|56.42|0
1635777900000|2021-11-01 14:45:00|58.33|56.73|58.22|56.62|58.59|56.99|57.91|56.31|0
1635778200000|2021-11-01 14:50:00|58.12|56.52|58.9|57.3|58.9|57.3|57.75|56.15|0
1635778500000|2021-11-01 14:55:00|58.84|57.24|58.68|57.08|59.21|57.61|58.68|57.08|0
1635778800000|2021-11-01 15:00:00|58.63|57.03|57.59|55.99|58.74|57.14|57.39|55.79|0
1635779100000|2021-11-01 15:05:00|57.64|56.04|57.8|56.2|57.8|56.2|57.33|55.73|0
1635779400000|2021-11-01 15:10:00|57.85|56.25|58.05|56.45|58.31|56.71|57.79|56.19|0
1635779700000|2021-11-01 15:15:00|58.1|56.5|57.48|55.88|58.15|56.55|57.48|55.88|0
1635780000000|2021-11-01 15:20:00|57.53|55.93|57.12|55.52|57.53|55.93|56.92|55.32|0
1635780300000|2021-11-01 15:25:00|57.07|55.47|56.56|54.96|57.27|55.67|55.8|54.2|0
1635780600000|2021-11-01 15:30:00|56.61|55.01|56.15|54.55|56.61|55.01|56.05|54.45|0
1635780900000|2021-11-01 15:35:00|56.2|54.6|56.81|55.21|56.91|55.31|56.2|54.6|0
1635781200000|2021-11-01 15:40:00|56.86|55.26|56.45|54.85|57.07|55.47|56.45|54.85|0
1635781500000|2021-11-01 15:45:00|56.5|54.9|56.45|54.85|56.76|55.16|56.3|54.7|0
1635781800000|2021-11-01 15:50:00|56.4|54.8|56.75|55.15|56.85|55.25|56.4|54.8|0
1635782100000|2021-11-01 15:55:00|56.8|55.2|56.14|54.54|56.8|55.2|56.09|54.49|0
1635782400000|2021-11-01 16:00:00|56.09|54.49|56.14|54.54|56.34|54.74|56.09|54.49|0
1635782700000|2021-11-01 16:05:00|56.19|54.59|55.83|54.23|56.24|54.64|55.83|54.23|0
1635783000000|2021-11-01 16:10:00|55.88|54.28|55.83|54.23|55.98|54.38|55.68|54.08|0
1635783300000|2021-11-01 16:15:00|55.88|54.28|55.93|54.33|56.18|54.58|55.72|54.12|0
1635783600000|2021-11-01 16:20:00|55.88|54.28|55.82|54.22|55.98|54.38|55.62|54.02|0
1635783900000|2021-11-01 16:25:00|55.77|54.17|55.72|54.12|56.02|54.42|55.67|54.07|0
1635784200000|2021-11-01 16:30:00|55.67|54.07|55.16|53.56|55.82|54.22|55.01|53.41|0
1635784500000|2021-11-01 16:35:00|55.21|53.61|54.81|53.21|55.26|53.66|54.81|53.21|0
1635784800000|2021-11-01 16:40:00|54.86|53.26|54.7|53.1|54.86|53.26|54.51|52.91|0
1635785100000|2021-11-01 16:45:00|54.75|53.15|54.6|53|55|53.4|54.55|52.95|0
1635785400000|2021-11-01 16:50:00|54.58|52.98|54.55|52.95|54.7|53.1|54.5|52.9|0
1635785700000|2021-11-01 16:55:00|54.5|52.9|54.5|52.9|54.6|53|54.45|52.85|0
1635786000000|2021-11-01 17:00:00|54.45|52.85|54.54|52.94|54.55|52.95|54.4|52.8|0
1635786300000|2021-11-01 17:05:00|54.49|52.89|54.84|53.24|54.84|53.24|54.44|52.84|0
1635786600000|2021-11-01 17:10:00|54.79|53.19|54.74|53.14|54.94|53.34|54.74|53.14|0
1635786900000|2021-11-01 17:15:00|54.79|53.19|54.93|53.33|54.98|53.38|54.54|52.94|0
1635787200000|2021-11-01 17:20:00|54.98|53.38|55.94|54.34|56.01|54.41|54.93|53.33|0
1635787500000|2021-11-01 17:25:00|55.89|54.29|55.93|54.33|56.24|54.64|55.53|53.93|0
1635787800000|2021-11-01 17:30:00|55.98|54.38|56.03|54.43|56.34|54.74|55.88|54.28|0
1635788100000|2021-11-01 17:35:00|56.08|54.48|55.83|54.23|56.13|54.53|55.67|54.07|0
1635788400000|2021-11-01 17:40:00|55.78|54.18|56.79|55.19|56.84|55.24|55.78|54.18|0
1635788700000|2021-11-01 17:45:00|56.84|55.24|56.58|54.98|56.84|55.24|56.43|54.83|0
1635789000000|2021-11-01 17:50:00|56.63|55.03|57.09|55.49|57.09|55.49|56.53|54.93|0
1635789300000|2021-11-01 17:55:00|57.04|55.44|56.78|55.18|57.04|55.44|56.63|55.03|0
1635789600000|2021-11-01 18:00:00|56.83|55.23|57.09|55.49|57.14|55.54|56.58|54.98|0
1635789900000|2021-11-01 18:05:00|56.99|55.39|56.88|55.28|57.19|55.59|56.73|55.13|0
1635790200000|2021-11-01 18:10:00|56.93|55.33|57.44|55.84|57.6|56|56.72|55.12|0
1635790500000|2021-11-01 18:15:00|57.5|55.9|57.7|56.1|58.07|56.47|57.39|55.79|0
1635790800000|2021-11-01 18:20:00|57.75|56.15|56.97|55.37|57.8|56.2|56.92|55.32|0
1635791100000|2021-11-01 18:25:00|57.03|55.43|57.18|55.58|57.28|55.68|56.92|55.32|0
1635791400000|2021-11-01 18:30:00|57.13|55.53|56.4|54.8|57.18|55.58|56.4|54.8|0
1635791700000|2021-11-01 18:35:00|56.51|54.91|56.71|55.11|56.71|55.11|56.2|54.6|0
1635792000000|2021-11-01 18:40:00|56.66|55.06|56.14|54.54|56.66|55.06|56.14|54.54|0
1635792300000|2021-11-01 18:45:00|56.2|54.6|55.89|54.29|56.2|54.6|55.89|54.29|0
1635792600000|2021-11-01 18:50:00|55.94|54.34|56.24|54.64|56.29|54.69|55.89|54.29|0
1635792900000|2021-11-01 18:55:00|56.19|54.59|55.98|54.38|56.24|54.64|55.78|54.18|0
1635793200000|2021-11-01 19:00:00|56.03|54.43|55.78|54.18|56.24|54.64|55.78|54.18|0
1635793500000|2021-11-01 19:05:00|55.75|54.15|55.93|54.33|56.03|54.43|55.73|54.13|0
1635793800000|2021-11-01 19:10:00|55.88|54.28|55.72|54.12|55.88|54.28|55.67|54.07|0
1635794100000|2021-11-01 19:15:00|55.77|54.17|55.92|54.32|55.97|54.37|55.72|54.12|0
1635794400000|2021-11-01 19:20:00|55.87|54.27|55.41|53.81|56.48|54.88|55.41|53.81|0
1635794700000|2021-11-01 19:25:00|55.36|53.76|55.61|54.01|55.66|54.06|55.31|53.71|0
1635795000000|2021-11-01 19:30:00|55.56|53.96|55.06|53.46|55.56|53.96|55.06|53.46|0
1635795300000|2021-11-01 19:35:00|55.11|53.51|55.26|53.66|55.51|53.91|54.96|53.36|0
1635795600000|2021-11-01 19:40:00|55.21|53.61|55|53.4|55.51|53.91|54.9|53.3|0
1635795900000|2021-11-01 19:45:00|54.98|53.38|54.95|53.35|55.1|53.5|54.8|53.2|0
1635796200000|2021-11-01 19:50:00|54.8|53.2|55.2|53.6|55.4|53.8|54.5|52.9|0
1635796500000|2021-11-01 19:55:00|55.15|53.55|54.25|52.65|55.35|53.75|53.95|52.35|0
1635796800000|2021-11-01 20:00:00|54.2|52.6|54.44|52.84|54.54|52.94|54.15|52.55|0
1635797100000|2021-11-01 20:05:00|54.39|52.79|54.64|53.04|54.74|53.14|54.34|52.74|0
1635797400000|2021-11-01 20:10:00|54.69|53.09|54.49|52.89|54.79|53.19|54.24|52.64|0
1635797700000|2021-11-01 20:15:00|54.69|52.69|54.68|52.68|54.89|52.89|54.64|52.64|0
1635798000000|2021-11-01 20:20:00|54.64|52.64|54.53|52.53|54.64|52.64|54.49|52.49|0
1635798300000|2021-11-01 20:25:00|54.48|52.48|54.48|52.48|54.48|52.48|54.43|52.43|0
1635798600000|2021-11-01 20:30:00|54.43|52.43|54.38|52.38|54.48|52.48|54.38|52.38|0
1635798900000|2021-11-01 20:35:00|54.43|52.43|54.48|52.48|54.48|52.48|54.43|52.43|0
1635799200000|2021-11-01 20:40:00|54.47|52.47|54.47|52.47|54.47|52.47|54.47|52.47|0
1635799500000|2021-11-01 20:45:00|54.42|52.42|54.37|52.37|54.47|52.47|54.37|52.37|0
1635799800000|2021-11-01 20:50:00|54.42|52.42|54.47|52.47|54.47|52.47|54.37|52.37|0
1635800100000|2021-11-01 20:55:00|54.42|52.42|54.34|52.34|54.47|52.47|54.34|52.34|0
1635800400000|2021-11-01 21:00:00|54.36|52.36|54.39|52.39|54.44|52.44|54.36|52.36|0
1635800700000|2021-11-01 21:05:00|54.38|52.38|54.44|52.44|54.45|52.45|54.38|52.38|0
1635801000000|2021-11-01 21:10:00|54.45|52.45|54.52|52.52|54.54|52.54|54.44|52.44|0
1635801300000|2021-11-01 21:15:00|54.51|52.51|54.46|52.46|54.53|52.53|54.45|52.45|0
1635801600000|2021-11-01 21:20:00|54.45|52.45|54.44|52.44|54.45|52.45|54.42|52.42|0
1635801900000|2021-11-01 21:25:00|54.53|52.53|54.47|52.47|54.53|52.53|54.47|52.47|0
1635802200000|2021-11-01 21:30:00|54.49|52.49|54.48|52.48|54.49|52.49|54.47|52.47|0
1635802500000|2021-11-01 21:35:00|54.47|52.47|54.48|52.48|54.49|52.49|54.46|52.46|0
1635802800000|2021-11-01 21:40:00|54.46|52.46|54.46|52.46|54.48|52.48|54.46|52.46|0
1635803100000|2021-11-01 21:45:00|54.45|52.45|54.44|52.44|54.45|52.45|54.42|52.42|0
1635803400000|2021-11-01 21:50:00|54.42|52.42|54.4|52.4|54.42|52.42|54.4|52.4|0
1635803700000|2021-11-01 21:55:00|54.39|52.39|54.43|52.43|54.43|52.43|54.36|52.36|0
1635804000000|2021-11-01 22:00:00|54.21|52.21|54.58|52.58|54.63|52.63|54.21|52.21|0
1635804300000|2021-11-01 22:05:00|54.6|52.6|54.67|52.67|54.73|52.73|54.58|52.58|0
1635804600000|2021-11-01 22:10:00|54.62|52.62|54.67|52.67|54.67|52.67|54.57|52.57|0
1635804900000|2021-11-01 22:15:00|54.72|52.72|54.87|52.87|54.87|52.87|54.72|52.72|0
1635805200000|2021-11-01 22:20:00|54.82|52.82|54.57|52.57|54.87|52.87|54.52|52.52|0
1635805500000|2021-11-01 22:25:00|54.52|52.52|54.32|52.32|54.52|52.52|54.32|52.32|0
1635805800000|2021-11-01 22:30:00|54.27|52.27|54.31|52.31|54.31|52.31|54.12|52.12|0
1635806100000|2021-11-01 22:35:00|54.26|52.26|54.06|52.06|54.31|52.31|54.06|52.06|0
1635806400000|2021-11-01 22:40:00|54.01|52.01|53.82|51.82|54.01|52.01|53.82|51.82|0
1635806700000|2021-11-01 22:45:00|53.87|51.87|54.06|52.06|54.06|52.06|53.82|51.82|0
1635807000000|2021-11-01 22:50:00|54.08|52.08|54.01|52.01|54.11|52.11|54.01|52.01|0
1635807300000|2021-11-01 22:55:00|53.96|51.96|53.91|51.91|54.01|52.01|53.81|51.81|0
1635807600000|2021-11-01 23:00:00|53.93|51.93|54.25|52.25|54.35|52.35|53.93|51.93|0
1635807900000|2021-11-01 23:05:00|54.27|52.27|54.39|52.39|54.59|52.59|54.25|52.25|0
1635808200000|2021-11-01 23:10:00|54.34|52.34|54.64|52.64|54.74|52.74|54.29|52.29|0
1635808500000|2021-11-01 23:15:00|54.59|52.59|54.39|52.39|54.64|52.64|54.34|52.34|0
1635808800000|2021-11-01 23:20:00|54.34|52.34|54.38|52.38|54.39|52.39|54.24|52.24|0
1635809100000|2021-11-01 23:25:00|54.36|52.36|54.18|52.18|54.36|52.36|54.09|52.09|0
1635809400000|2021-11-01 23:30:00|54.23|52.23|54.58|52.58|54.63|52.63|54.23|52.23|0
1635809700000|2021-11-01 23:35:00|54.53|52.53|54.57|52.57|54.67|52.67|54.48|52.48|0
1635810000000|2021-11-01 23:40:00|54.62|52.62|54.57|52.57|54.67|52.67|54.47|52.47|0
1635810300000|2021-11-01 23:45:00|54.47|52.47|54.52|52.52|54.52|52.52|54.42|52.42|0
1635810600000|2021-11-01 23:50:00|54.47|52.47|54.57|52.57|54.62|52.62|54.47|52.47|0
1635810900000|2021-11-01 23:55:00|54.54|52.54|54.66|52.66|54.71|52.71|54.47|52.47|0
1635811200000|2021-11-02 00:00:00|54.76|52.76|54.71|52.71|54.96|52.96|54.51|52.51|0
1635811500000|2021-11-02 00:05:00|54.66|52.66|54.76|52.76|54.76|52.76|54.51|52.51|0
1635811800000|2021-11-02 00:10:00|54.81|52.81|54.85|52.85|55|53|54.75|52.75|0
1635812100000|2021-11-02 00:15:00|54.8|52.8|54.85|52.85|55|53|54.7|52.7|0
1635812400000|2021-11-02 00:20:00|54.8|52.8|54.9|52.9|54.95|52.95|54.7|52.7|0
1635812700000|2021-11-02 00:25:00|54.85|52.85|54.94|52.94|55|53|54.8|52.8|0
1635813000000|2021-11-02 00:30:00|54.89|52.89|54.94|52.94|55.02|53.02|54.84|52.84|0
1635813300000|2021-11-02 00:35:00|54.97|52.97|54.89|52.89|54.99|52.99|54.84|52.84|0
1635813600000|2021-11-02 00:40:00|54.91|52.91|54.94|52.94|54.94|52.94|54.79|52.79|0
1635813900000|2021-11-02 00:45:00|54.99|52.99|54.83|52.83|54.99|52.99|54.78|52.78|0
1635814200000|2021-11-02 00:50:00|54.78|52.78|54.88|52.88|54.88|52.88|54.63|52.63|0
1635814500000|2021-11-02 00:55:00|54.86|52.86|54.7|52.7|54.88|52.88|54.65|52.65|0
1635814800000|2021-11-02 01:00:00|54.68|52.68|54.68|52.68|54.78|52.78|54.43|52.43|0
1635815100000|2021-11-02 01:05:00|54.63|52.63|54.33|52.33|54.63|52.63|54.33|52.33|0
1635815400000|2021-11-02 01:10:00|54.28|52.28|54.47|52.47|54.47|52.47|54.28|52.28|0
1635815700000|2021-11-02 01:15:00|54.42|52.42|54.67|52.67|54.67|52.67|54.42|52.42|0
1635816000000|2021-11-02 01:20:00|54.62|52.62|54.76|52.76|54.81|52.81|54.57|52.57|0
1635816300000|2021-11-02 01:25:00|54.81|52.81|54.81|52.81|54.91|52.91|54.76|52.76|0
1635816600000|2021-11-02 01:30:00|54.76|52.76|55.51|53.51|55.51|53.51|54.71|52.71|0
1635816900000|2021-11-02 01:35:00|55.56|53.56|55.51|53.51|55.66|53.66|55.46|53.46|0
1635817200000|2021-11-02 01:40:00|55.48|53.48|55.45|53.45|55.66|53.66|55.38|53.38|0
1635817500000|2021-11-02 01:45:00|55.4|53.4|55.6|53.6|55.7|53.7|55.4|53.4|0
1635817800000|2021-11-02 01:50:00|55.65|53.65|55.5|53.5|55.7|53.7|55.45|53.45|0
1635818100000|2021-11-02 01:55:00|55.55|53.55|55.59|53.59|55.6|53.6|55.44|53.44|0
1635818400000|2021-11-02 02:00:00|55.54|53.54|55.39|53.39|55.59|53.59|55.34|53.34|0
1635818700000|2021-11-02 02:05:00|55.34|53.34|55.74|53.74|55.79|53.79|55.34|53.34|0
1635819000000|2021-11-02 02:10:00|55.69|53.69|55.64|53.64|55.74|53.74|55.54|53.54|0
1635819300000|2021-11-02 02:15:00|55.69|53.69|55.79|53.79|55.81|53.81|55.56|53.56|0
1635819600000|2021-11-02 02:20:00|55.81|53.81|55.73|53.73|55.83|53.83|55.68|53.68|0
1635819900000|2021-11-02 02:25:00|55.71|53.71|55.73|53.73|55.73|53.73|55.63|53.63|0
1635820200000|2021-11-02 02:30:00|55.78|53.78|56.18|54.18|56.23|54.23|55.78|53.78|0
1635820500000|2021-11-02 02:35:00|56.23|54.23|56.03|54.03|56.28|54.28|56.03|54.03|0
1635820800000|2021-11-02 02:40:00|56.08|54.08|56.18|54.18|56.28|54.28|56.03|54.03|0
1635821100000|2021-11-02 02:45:00|56.2|54.2|56.22|54.22|56.28|54.28|56.12|54.12|0
1635821400000|2021-11-02 02:50:00|56.17|54.17|56.27|54.27|56.27|54.27|56.12|54.12|0
1635821700000|2021-11-02 02:55:00|56.22|54.22|56.19|54.19|56.27|54.27|56.12|54.12|0
1635822000000|2021-11-02 03:00:00|56.17|54.17|55.96|53.96|56.22|54.22|55.96|53.96|0
1635822300000|2021-11-02 03:05:00|55.99|53.99|55.96|53.96|56.01|54.01|55.91|53.91|0
1635822600000|2021-11-02 03:10:00|56.01|54.01|56.26|54.26|56.47|54.47|56.01|54.01|0
1635822900000|2021-11-02 03:15:00|56.31|54.31|56.46|54.46|56.46|54.46|56.16|54.16|0
1635823200000|2021-11-02 03:20:00|56.41|54.41|56.36|54.36|56.61|54.61|56.36|54.36|0
1635823500000|2021-11-02 03:25:00|56.41|54.41|56.35|54.35|56.46|54.46|56.3|54.3|0
1635823800000|2021-11-02 03:30:00|56.3|54.3|56.3|54.3|56.41|54.41|56.2|54.2|0
1635824100000|2021-11-02 03:35:00|56.35|54.35|56.09|54.09|56.35|54.35|56.09|54.09|0
1635824400000|2021-11-02 03:40:00|56.04|54.04|56.14|54.14|56.15|54.15|56.04|54.04|0
1635824700000|2021-11-02 03:45:00|56.17|54.17|56.19|54.19|56.24|54.24|56.14|54.14|0
1635825000000|2021-11-02 03:50:00|56.17|54.17|56.19|54.19|56.24|54.24|56.14|54.14|0
1635825300000|2021-11-02 03:55:00|56.14|54.14|55.98|53.98|56.19|54.19|55.98|53.98|0
1635825600000|2021-11-02 04:00:00|55.93|53.93|55.98|53.98|56.03|54.03|55.93|53.93|0
1635825900000|2021-11-02 04:05:00|55.93|53.93|55.88|53.88|55.98|53.98|55.83|53.83|0
1635826200000|2021-11-02 04:10:00|55.82|53.82|55.77|53.77|55.87|53.87|55.72|53.72|0
1635826500000|2021-11-02 04:15:00|55.82|53.82|55.92|53.92|55.92|53.92|55.82|53.82|0
1635826800000|2021-11-02 04:20:00|55.87|53.87|55.97|53.97|56.02|54.02|55.87|53.87|0
1635827100000|2021-11-02 04:25:00|56.02|54.02|55.91|53.91|56.07|54.07|55.91|53.91|0
1635827400000|2021-11-02 04:30:00|55.86|53.86|55.86|53.86|55.86|53.86|55.76|53.76|0
1635827700000|2021-11-02 04:35:00|55.81|53.81|55.91|53.91|55.96|53.96|55.81|53.81|0
1635828000000|2021-11-02 04:40:00|55.96|53.96|55.91|53.91|55.96|53.96|55.81|53.81|0
1635828300000|2021-11-02 04:45:00|55.86|53.86|55.9|53.9|55.96|53.96|55.85|53.85|0
1635828600000|2021-11-02 04:50:00|55.85|53.85|55.95|53.95|56|54|55.85|53.85|0
1635828900000|2021-11-02 04:55:00|56|54|56|54|56.05|54.05|55.9|53.9|0
1635829200000|2021-11-02 05:00:00|56.05|54.05|56.15|54.15|56.25|54.25|55.95|53.95|0
1635829500000|2021-11-02 05:05:00|56.2|54.2|55.84|53.84|56.2|54.2|55.84|53.84|0
1635829800000|2021-11-02 05:10:00|55.89|53.89|55.74|53.74|55.94|53.94|55.74|53.74|0
1635830100000|2021-11-02 05:15:00|55.69|53.69|55.89|53.89|55.89|53.89|55.69|53.69|0
1635830400000|2021-11-02 05:20:00|55.84|53.84|55.81|53.81|55.94|53.94|55.73|53.73|0
1635830700000|2021-11-02 05:25:00|55.83|53.83|55.73|53.73|55.83|53.83|55.68|53.68|0
1635831000000|2021-11-02 05:30:00|55.71|53.71|55.63|53.63|55.71|53.71|55.48|53.48|0
1635831300000|2021-11-02 05:35:00|55.68|53.68|54.92|52.92|55.68|53.68|54.87|52.87|0
1635831600000|2021-11-02 05:40:00|54.82|52.82|54.87|52.87|54.92|52.92|54.72|52.72|0
1635831900000|2021-11-02 05:45:00|54.82|52.82|54.92|52.92|54.97|52.97|54.82|52.82|0
1635832200000|2021-11-02 05:50:00|54.87|52.87|55.47|53.47|55.47|53.47|54.66|52.66|0
1635832500000|2021-11-02 05:55:00|55.52|53.52|55.66|53.66|55.72|53.72|55.52|53.52|0
1635832800000|2021-11-02 06:00:00|55.71|53.71|56.06|54.06|56.07|54.07|55.71|53.71|0
1635833100000|2021-11-02 06:05:00|56.12|54.12|55.79|53.79|56.17|54.17|55.76|53.76|0
1635833400000|2021-11-02 06:10:00|55.76|53.76|55.91|53.91|55.91|53.91|55.76|53.76|0
1635833700000|2021-11-02 06:15:00|55.86|53.86|55.6|53.6|55.86|53.86|55.5|53.5|0
1635834000000|2021-11-02 06:20:00|55.65|53.65|55.65|53.65|55.75|53.75|55.5|53.5|0
1635834300000|2021-11-02 06:25:00|55.7|53.7|55.85|53.85|55.95|53.95|55.7|53.7|0
1635834600000|2021-11-02 06:30:00|55.8|53.8|55.57|53.57|55.95|53.95|55.54|53.54|0
1635834900000|2021-11-02 06:35:00|55.59|53.59|55.59|53.59|55.59|53.59|55.44|53.44|0
1635835200000|2021-11-02 06:40:00|55.54|53.54|55.54|53.54|55.64|53.64|55.54|53.54|0
1635835500000|2021-11-02 06:45:00|55.56|53.56|55.49|53.49|55.64|53.64|55.44|53.44|0
1635835800000|2021-11-02 06:50:00|55.46|53.46|55.03|53.03|55.49|53.49|55.03|53.03|0
1635836100000|2021-11-02 06:55:00|55.08|53.08|55.18|53.18|55.26|53.26|55.08|53.08|0
1635836400000|2021-11-02 07:00:00|55.23|53.23|55.43|53.43|55.48|53.48|55.13|53.13|0
1635836700000|2021-11-02 07:05:00|55.18|53.58|55.15|53.55|55.23|53.63|55.03|53.43|0
1635837000000|2021-11-02 07:10:00|55.12|53.52|54.92|53.32|55.17|53.57|54.92|53.32|0
1635837300000|2021-11-02 07:15:00|54.95|53.35|53.73|52.13|55.41|53.81|53.64|52.04|0
1635837600000|2021-11-02 07:20:00|53.78|52.18|54.05|52.45|54.33|52.73|53.73|52.13|0
1635837900000|2021-11-02 07:25:00|54.03|52.43|54.22|52.62|54.37|52.77|54.03|52.43|0
1635838200000|2021-11-02 07:30:00|54.17|52.57|54.12|52.52|54.32|52.72|54.12|52.52|0
1635838500000|2021-11-02 07:35:00|54.17|52.57|53.92|52.32|54.17|52.57|53.87|52.27|0
1635838800000|2021-11-02 07:40:00|53.87|52.27|54.11|52.51|54.12|52.52|53.87|52.27|0
1635839100000|2021-11-02 07:45:00|54.16|52.56|53.91|52.31|54.16|52.56|53.91|52.31|0
1635839400000|2021-11-02 07:50:00|53.96|52.36|53.52|51.92|53.96|52.36|53.52|51.92|0
1635839700000|2021-11-02 07:55:00|53.57|51.97|53.76|52.16|53.81|52.21|53.42|51.82|0
1635840000000|2021-11-02 08:00:00|53.66|52.06|53.96|52.36|54.06|52.46|53.66|52.06|0
1635840300000|2021-11-02 08:05:00|54|52.4|53.95|52.35|54|52.4|53.61|52.01|0
1635840600000|2021-11-02 08:10:00|54|52.4|53.9|52.3|54.05|52.45|53.8|52.2|0
1635840900000|2021-11-02 08:15:00|53.93|52.33|54.05|52.45|54.05|52.45|53.88|52.28|0
1635841200000|2021-11-02 08:20:00|54|52.4|53.94|52.34|54.05|52.45|53.75|52.15|0
1635841500000|2021-11-02 08:25:00|53.89|52.29|53.74|52.14|53.89|52.29|53.55|51.95|0
1635841800000|2021-11-02 08:30:00|53.84|52.24|53.5|51.9|53.84|52.24|53.4|51.8|0
1635842100000|2021-11-02 08:35:00|53.54|51.94|53.64|52.04|53.64|52.04|53.45|51.85|0
1635842400000|2021-11-02 08:40:00|53.69|52.09|53.64|52.04|53.69|52.09|53.49|51.89|0
1635842700000|2021-11-02 08:45:00|53.59|51.99|53.88|52.28|53.98|52.38|53.54|51.94|0
1635843000000|2021-11-02 08:50:00|53.83|52.23|54.03|52.43|54.08|52.48|53.83|52.23|0
1635843300000|2021-11-02 08:55:00|53.98|52.38|54.47|52.87|54.52|52.92|53.88|52.28|0
1635843600000|2021-11-02 09:00:00|54.52|52.92|54.47|52.87|54.87|53.27|54.42|52.82|0
1635843900000|2021-11-02 09:05:00|54.42|52.82|54.17|52.57|54.47|52.87|54.07|52.47|0
1635844200000|2021-11-02 09:10:00|54.12|52.52|54.11|52.51|54.27|52.67|54.02|52.42|0
1635844500000|2021-11-02 09:15:00|54.16|52.56|54.21|52.61|54.31|52.71|53.96|52.36|0
1635844800000|2021-11-02 09:20:00|54.16|52.56|53.71|52.11|54.21|52.61|53.66|52.06|0
1635845100000|2021-11-02 09:25:00|53.76|52.16|53.91|52.31|54.01|52.41|53.76|52.16|0
1635845400000|2021-11-02 09:30:00|53.93|52.33|54.1|52.5|54.1|52.5|53.76|52.16|0
1635845700000|2021-11-02 09:35:00|54.15|52.55|54.4|52.8|54.4|52.8|54.05|52.45|0
1635846000000|2021-11-02 09:40:00|54.35|52.75|54.3|52.7|54.5|52.9|54.25|52.65|0
1635846300000|2021-11-02 09:45:00|54.27|52.67|54.19|52.59|54.3|52.7|54.1|52.5|0
1635846600000|2021-11-02 09:50:00|54.24|52.64|54.19|52.59|54.34|52.74|54.14|52.54|0
1635846900000|2021-11-02 09:55:00|54.14|52.54|53.89|52.29|54.29|52.69|53.84|52.24|0
1635847200000|2021-11-02 10:00:00|53.94|52.34|54.04|52.44|54.09|52.49|53.79|52.19|0
1635847500000|2021-11-02 10:05:00|54.06|52.46|54.48|52.88|54.48|52.88|54.04|52.44|0
1635847800000|2021-11-02 10:10:00|54.51|52.91|54.23|52.63|54.51|52.91|54.23|52.63|0
1635848100000|2021-11-02 10:15:00|54.28|52.68|54.18|52.58|54.28|52.68|54.13|52.53|0
1635848400000|2021-11-02 10:20:00|54.13|52.53|53.93|52.33|54.33|52.73|53.93|52.33|0
1635848700000|2021-11-02 10:25:00|53.98|52.38|54.12|52.52|54.27|52.67|53.88|52.28|0
1635849000000|2021-11-02 10:30:00|54.02|52.42|53.82|52.22|54.02|52.42|53.77|52.17|0
1635849300000|2021-11-02 10:35:00|53.77|52.17|53.82|52.22|53.97|52.37|53.72|52.12|0
1635849600000|2021-11-02 10:40:00|53.87|52.27|53.74|52.14|53.87|52.27|53.62|52.02|0
1635849900000|2021-11-02 10:45:00|53.72|52.12|53.67|52.07|53.77|52.17|53.57|51.97|0
1635850200000|2021-11-02 10:50:00|53.72|52.12|53.61|52.01|53.72|52.12|53.57|51.97|0
1635850500000|2021-11-02 10:55:00|53.57|51.97|53.42|51.82|53.61|52.01|53.42|51.82|0
1635850800000|2021-11-02 11:00:00|53.27|51.67|53.41|51.81|53.42|51.82|53.27|51.67|0
1635851100000|2021-11-02 11:05:00|53.46|51.86|53.66|52.06|53.81|52.21|53.46|51.86|0
1635851400000|2021-11-02 11:10:00|53.61|52.01|53.46|51.86|53.61|52.01|53.41|51.81|0
1635851700000|2021-11-02 11:15:00|53.51|51.91|53.45|51.85|53.73|52.13|53.45|51.85|0
1635852000000|2021-11-02 11:20:00|53.4|51.8|53.4|51.8|53.5|51.9|53.31|51.71|0
1635852300000|2021-11-02 11:25:00|53.45|51.85|53.55|51.95|53.6|52|53.45|51.85|0
1635852600000|2021-11-02 11:30:00|53.5|51.9|53|51.4|53.55|51.95|52.96|51.36|0
1635852900000|2021-11-02 11:35:00|53.05|51.45|53|51.4|53.1|51.5|52.86|51.26|0
1635853200000|2021-11-02 11:40:00|52.95|51.35|53.05|51.45|53.05|51.45|52.95|51.35|0
1635853500000|2021-11-02 11:45:00|53|51.4|53.09|51.49|53.24|51.64|52.95|51.35|0
1635853800000|2021-11-02 11:50:00|53.14|51.54|53.19|51.59|53.29|51.69|53.09|51.49|0
1635854100000|2021-11-02 11:55:00|53.24|51.64|53.24|51.64|53.29|51.69|53.19|51.59|0
1635854400000|2021-11-02 12:00:00|53.19|51.59|53.04|51.44|53.19|51.59|53.04|51.44|0
1635854700000|2021-11-02 12:05:00|52.99|51.39|53.03|51.43|53.13|51.53|52.99|51.39|0
1635855000000|2021-11-02 12:10:00|53.08|51.48|52.74|51.14|53.08|51.48|52.69|51.09|0
1635855300000|2021-11-02 12:15:00|52.79|51.19|52.98|51.38|53.03|51.43|52.74|51.14|0
1635855600000|2021-11-02 12:20:00|53.03|51.43|52.93|51.33|53.03|51.43|52.88|51.28|0
1635855900000|2021-11-02 12:25:00|52.98|51.38|52.88|51.28|52.98|51.38|52.83|51.23|0
1635856200000|2021-11-02 12:30:00|52.93|51.33|52.78|51.18|52.93|51.33|52.73|51.13|0
1635856500000|2021-11-02 12:35:00|52.73|51.13|52.68|51.08|52.73|51.13|52.58|50.98|0
1635856800000|2021-11-02 12:40:00|52.72|51.12|52.77|51.17|52.77|51.17|52.72|51.12|0
1635857100000|2021-11-02 12:45:00|52.82|51.22|52.82|51.22|52.87|51.27|52.77|51.17|0
1635857400000|2021-11-02 12:50:00|52.77|51.17|52.81|51.21|52.82|51.22|52.62|51.02|0
1635857700000|2021-11-02 12:55:00|52.77|51.17|52.86|51.26|52.91|51.31|52.57|50.97|0
1635858000000|2021-11-02 13:00:00|52.81|51.21|52.91|51.31|52.91|51.31|52.67|51.07|0
1635858300000|2021-11-02 13:05:00|52.96|51.36|53|51.4|53|51.4|52.86|51.26|0
1635858600000|2021-11-02 13:10:00|52.95|51.35|53.05|51.45|53.24|51.64|52.95|51.35|0
1635858900000|2021-11-02 13:15:00|53|51.4|53.14|51.54|53.14|51.54|52.95|51.35|0
1635859200000|2021-11-02 13:20:00|53.09|51.49|53.09|51.49|53.09|51.49|52.95|51.35|0
1635859500000|2021-11-02 13:25:00|53.04|51.44|53.04|51.44|53.19|51.59|52.94|51.34|0
1635859800000|2021-11-02 13:30:00|52.94|51.34|53.28|51.68|53.33|51.73|52.41|50.81|0
1635860100000|2021-11-02 13:35:00|53.18|51.58|51.87|50.27|53.18|51.58|51.43|49.83|0
1635860400000|2021-11-02 13:40:00|51.83|50.23|52.16|50.56|52.59|50.99|51.78|50.18|0
1635860700000|2021-11-02 13:45:00|52.06|50.46|51.82|50.22|52.11|50.51|51.63|50.03|0
1635861000000|2021-11-02 13:50:00|52.01|50.41|51.34|49.74|52.11|50.51|51.34|49.74|0
1635861300000|2021-11-02 13:55:00|51.29|49.69|52.44|50.84|52.44|50.84|51.05|49.45|0
1635861600000|2021-11-02 14:00:00|52.34|50.74|50.79|49.19|52.34|50.74|50.79|49.19|0
1635861900000|2021-11-02 14:05:00|50.69|49.09|51.11|49.51|51.54|49.94|50.69|49.09|0
1635862200000|2021-11-02 14:10:00|51.07|49.47|52.15|50.55|52.39|50.79|50.92|49.32|0
1635862500000|2021-11-02 14:15:00|52.1|50.5|51.91|50.31|52.15|50.55|51.39|49.79|0
1635862800000|2021-11-02 14:20:00|51.81|50.21|51.62|50.02|51.86|50.26|51.48|49.88|0
1635863100000|2021-11-02 14:25:00|51.53|49.93|51.43|49.83|51.72|50.12|51.29|49.69|0
1635863400000|2021-11-02 14:30:00|51.38|49.78|51.28|49.68|51.57|49.97|51.19|49.59|0
1635863700000|2021-11-02 14:35:00|51.38|49.78|51.09|49.49|51.66|50.06|51.04|49.44|0
1635864000000|2021-11-02 14:40:00|51.04|49.44|51.42|49.82|51.42|49.82|51|49.4|0
1635864300000|2021-11-02 14:45:00|51.33|49.73|50.99|49.39|51.51|49.91|50.95|49.35|0
1635864600000|2021-11-02 14:50:00|51.04|49.44|51.18|49.58|51.18|49.58|50.85|49.25|0
1635864900000|2021-11-02 14:55:00|51.23|49.63|50.75|49.15|51.23|49.63|50.47|48.87|0
1635865200000|2021-11-02 15:00:00|50.7|49.1|50.61|49.01|50.7|49.1|50.28|48.68|0
1635865500000|2021-11-02 15:05:00|50.56|48.96|51.03|49.43|51.08|49.48|50.47|48.87|0
1635865800000|2021-11-02 15:10:00|50.98|49.38|50.98|49.38|51.12|49.52|50.79|49.19|0
1635866100000|2021-11-02 15:15:00|51.03|49.43|51.16|49.56|51.21|49.61|51.02|49.42|0
1635866400000|2021-11-02 15:20:00|51.21|49.61|50.93|49.33|51.31|49.71|50.83|49.23|0
1635866700000|2021-11-02 15:25:00|50.88|49.28|50.27|48.67|51.02|49.42|50.27|48.67|0
1635867000000|2021-11-02 15:30:00|50.31|48.71|50.4|48.8|50.55|48.95|50.27|48.67|0
1635867300000|2021-11-02 15:35:00|50.36|48.76|50.31|48.71|50.5|48.9|50.26|48.66|0
1635867600000|2021-11-02 15:40:00|50.36|48.76|49.75|48.15|50.4|48.8|49.75|48.15|0
1635867900000|2021-11-02 15:45:00|49.66|48.06|50.07|48.47|50.12|48.52|49.52|47.92|0
1635868200000|2021-11-02 15:50:00|50.02|48.42|50.67|49.07|50.77|49.17|50.02|48.42|0
1635868500000|2021-11-02 15:55:00|50.72|49.12|51.05|49.45|51.05|49.45|50.67|49.07|0
1635868800000|2021-11-02 16:00:00|51|49.4|51.23|49.63|51.38|49.78|50.91|49.31|0
1635869100000|2021-11-02 16:05:00|51.28|49.68|51.52|49.92|51.66|50.06|51.14|49.54|0
1635869400000|2021-11-02 16:10:00|51.47|49.87|51.04|49.44|51.61|50.01|50.95|49.35|0
1635869700000|2021-11-02 16:15:00|50.99|49.39|50.71|49.11|51.13|49.53|50.66|49.06|0
1635870000000|2021-11-02 16:20:00|50.66|49.06|50.56|48.96|50.66|49.06|50.38|48.78|0
1635870300000|2021-11-02 16:25:00|50.52|48.92|50.47|48.87|50.7|49.1|50.47|48.87|0
1635870600000|2021-11-02 16:30:00|50.42|48.82|50.42|48.82|50.7|49.1|50.37|48.77|0
1635870900000|2021-11-02 16:35:00|50.37|48.77|50.23|48.63|50.42|48.82|50.18|48.58|0
1635871200000|2021-11-02 16:40:00|50.18|48.58|50.23|48.63|50.51|48.91|50.14|48.54|0
1635871500000|2021-11-02 16:45:00|50.27|48.67|49.9|48.3|50.27|48.67|49.9|48.3|0
1635871800000|2021-11-02 16:50:00|49.85|48.25|49.9|48.3|50.04|48.44|49.71|48.11|0
1635872100000|2021-11-02 16:55:00|49.94|48.34|49.99|48.39|49.99|48.39|49.85|48.25|0
1635872400000|2021-11-02 17:00:00|49.94|48.34|50.03|48.43|50.26|48.66|49.94|48.34|0
1635872700000|2021-11-02 17:05:00|50.08|48.48|50.03|48.43|50.31|48.71|49.84|48.24|0
1635873000000|2021-11-02 17:10:00|49.98|48.38|49.84|48.24|49.98|48.38|49.75|48.15|0
1635873300000|2021-11-02 17:15:00|49.89|48.29|50.07|48.47|50.12|48.52|49.86|48.26|0
1635873600000|2021-11-02 17:20:00|50.02|48.42|49.88|48.28|50.16|48.56|49.83|48.23|0
1635873900000|2021-11-02 17:25:00|49.93|48.33|50.67|49.07|50.67|49.07|49.93|48.33|0
1635874200000|2021-11-02 17:30:00|50.72|49.12|50.95|49.35|50.95|49.35|50.67|49.07|0
1635874500000|2021-11-02 17:35:00|50.9|49.3|50.69|49.09|51.14|49.54|50.62|49.02|0
1635874800000|2021-11-02 17:40:00|50.66|49.06|50.33|48.73|50.76|49.16|50.33|48.73|0
1635875100000|2021-11-02 17:45:00|50.29|48.69|50.47|48.87|50.61|49.01|50.29|48.69|0
1635875400000|2021-11-02 17:50:00|50.43|48.83|50.52|48.92|50.61|49.01|50.28|48.68|0
1635875700000|2021-11-02 17:55:00|50.47|48.87|50.51|48.91|50.66|49.06|50.38|48.78|0
1635876000000|2021-11-02 18:00:00|50.47|48.87|50.56|48.96|50.79|49.19|50.37|48.77|0
1635876300000|2021-11-02 18:05:00|50.6|49|51.12|49.52|51.12|49.52|50.6|49|0
1635876600000|2021-11-02 18:10:00|51.07|49.47|50.98|49.38|51.16|49.56|50.83|49.23|0
1635876900000|2021-11-02 18:15:00|50.97|49.37|50.64|49.04|51.31|49.71|50.64|49.04|0
1635877200000|2021-11-02 18:20:00|50.69|49.09|50.97|49.37|51.06|49.46|50.64|49.04|0
1635877500000|2021-11-02 18:25:00|50.92|49.32|50.87|49.27|51.16|49.56|50.59|48.99|0
1635877800000|2021-11-02 18:30:00|50.83|49.23|51.06|49.46|51.06|49.46|50.82|49.22|0
1635878100000|2021-11-02 18:35:00|51.01|49.41|50.59|48.99|51.06|49.46|50.54|48.94|0
1635878400000|2021-11-02 18:40:00|50.54|48.94|50.35|48.75|50.54|48.94|50.3|48.7|0
1635878700000|2021-11-02 18:45:00|50.4|48.8|50.25|48.65|50.4|48.8|50.07|48.47|0
1635879000000|2021-11-02 18:50:00|50.3|48.7|50.25|48.65|50.39|48.79|50.11|48.51|0
1635879300000|2021-11-02 18:55:00|50.2|48.6|49.97|48.37|50.34|48.74|49.92|48.32|0
1635879600000|2021-11-02 19:00:00|49.92|48.32|49.97|48.37|50.06|48.46|49.83|48.23|0
1635879900000|2021-11-02 19:05:00|50.01|48.41|49.87|48.27|50.1|48.5|49.82|48.22|0
1635880200000|2021-11-02 19:10:00|49.92|48.32|50.15|48.55|50.24|48.64|49.87|48.27|0
1635880500000|2021-11-02 19:15:00|50.1|48.5|50.33|48.73|50.38|48.78|50.05|48.45|0
1635880800000|2021-11-02 19:20:00|50.38|48.78|50.47|48.87|50.56|48.96|50.33|48.73|0
1635881100000|2021-11-02 19:25:00|50.51|48.91|50.14|48.54|50.65|49.05|50.14|48.54|0
1635881400000|2021-11-02 19:30:00|50.09|48.49|50.46|48.86|50.7|49.1|50.05|48.45|0
1635881700000|2021-11-02 19:35:00|50.42|48.82|50.55|48.95|50.55|48.95|50.27|48.67|0
1635882000000|2021-11-02 19:40:00|50.51|48.91|50.04|48.44|50.55|48.95|50.04|48.44|0
1635882300000|2021-11-02 19:45:00|50.08|48.48|49.9|48.3|50.17|48.57|49.67|48.07|0
1635882600000|2021-11-02 19:50:00|49.99|48.39|50.5|48.9|50.83|49.23|49.99|48.39|0
1635882900000|2021-11-02 19:55:00|50.54|48.94|50.03|48.43|50.87|49.27|49.89|48.29|0
1635883200000|2021-11-02 20:00:00|49.94|48.34|50.59|48.99|50.59|48.99|49.89|48.29|0
1635883500000|2021-11-02 20:05:00|50.54|48.94|50.49|48.89|50.63|49.03|50.49|48.89|0
1635883800000|2021-11-02 20:10:00|50.54|48.94|50.39|48.79|50.54|48.94|50.25|48.65|0
1635884100000|2021-11-02 20:15:00|50.5|48.5|50.59|48.59|50.64|48.64|50.5|48.5|0
1635884400000|2021-11-02 20:20:00|50.5|48.5|50.59|48.59|50.59|48.59|50.5|48.5|0
1635884700000|2021-11-02 20:25:00|50.54|48.54|50.54|48.54|50.59|48.59|50.54|48.54|0
1635885000000|2021-11-02 20:30:00|50.49|48.49|50.49|48.49|50.54|48.54|50.49|48.49|0
1635885300000|2021-11-02 20:35:00|50.54|48.54|50.49|48.49|50.54|48.54|50.44|48.44|0
1635885600000|2021-11-02 20:40:00|50.53|48.53|50.44|48.44|50.53|48.53|50.44|48.44|0
1635885900000|2021-11-02 20:45:00|50.42|48.42|50.53|48.53|50.53|48.53|50.3|48.3|0
1635886200000|2021-11-02 20:50:00|50.48|48.48|50.53|48.53|50.53|48.53|50.48|48.48|0
1635886500000|2021-11-02 20:55:00|50.52|48.52|50.5|48.5|50.55|48.55|50.43|48.43|0
1635886800000|2021-11-02 21:00:00|50.47|48.47|50.47|48.47|50.5|48.5|50.47|48.47|0
1635887100000|2021-11-02 21:05:00|50.48|48.48|50.48|48.48|50.48|48.48|50.43|48.43|0
1635887400000|2021-11-02 21:10:00|50.47|48.47|50.48|48.48|50.49|48.49|50.47|48.47|0
1635887700000|2021-11-02 21:15:00|50.47|48.47|50.46|48.46|50.47|48.47|50.46|48.46|0
1635888000000|2021-11-02 21:20:00|50.45|48.45|50.46|48.46|50.47|48.47|50.44|48.44|0
1635888300000|2021-11-02 21:25:00|50.47|48.47|50.47|48.47|50.47|48.47|50.43|48.43|0
1635888600000|2021-11-02 21:30:00|50.45|48.45|50.43|48.43|50.45|48.45|50.38|48.38|0
1635888900000|2021-11-02 21:35:00|50.44|48.44|50.46|48.46|50.47|48.47|50.44|48.44|0
1635889200000|2021-11-02 21:40:00|50.47|48.47|50.5|48.5|50.51|48.51|50.47|48.47|0
1635889500000|2021-11-02 21:45:00|50.51|48.51|50.53|48.53|50.55|48.55|50.51|48.51|0
1635889800000|2021-11-02 21:50:00|50.54|48.54|50.48|48.48|50.55|48.55|50.47|48.47|0
1635890100000|2021-11-02 21:55:00|50.52|48.52|50.52|48.52|50.54|48.54|50.5|48.5|0
1635890400000|2021-11-02 22:00:00|50.47|48.47|50.67|48.67|50.72|48.72|50.47|48.47|0
1635890700000|2021-11-02 22:05:00|50.63|48.63|50.81|48.81|50.86|48.86|50.63|48.63|0
1635891000000|2021-11-02 22:10:00|50.77|48.77|50.72|48.72|50.77|48.77|50.62|48.62|0
1635891300000|2021-11-02 22:15:00|50.76|48.76|50.76|48.76|50.76|48.76|50.71|48.71|0
1635891600000|2021-11-02 22:20:00|50.74|48.74|50.71|48.71|50.81|48.81|50.71|48.71|0
1635891900000|2021-11-02 22:25:00|50.76|48.76|50.75|48.75|50.8|48.8|50.75|48.75|0
1635892200000|2021-11-02 22:30:00|50.78|48.78|50.75|48.75|50.8|48.8|50.71|48.71|0
1635892500000|2021-11-02 22:35:00|50.73|48.73|50.66|48.66|50.75|48.75|50.66|48.66|0
1635892800000|2021-11-02 22:40:00|50.61|48.61|50.56|48.56|50.7|48.7|50.56|48.56|0
1635893100000|2021-11-02 22:45:00|50.51|48.51|50.51|48.51|50.51|48.51|50.46|48.46|0
1635893400000|2021-11-02 22:50:00|50.56|48.56|50.79|48.79|50.88|48.88|50.56|48.56|0
1635893700000|2021-11-02 22:55:00|50.83|48.83|50.88|48.88|50.88|48.88|50.79|48.79|0
1635894000000|2021-11-02 23:00:00|50.83|48.83|50.69|48.69|50.83|48.83|50.69|48.69|0
1635894300000|2021-11-02 23:05:00|50.74|48.74|50.78|48.78|50.78|48.78|50.64|48.64|0
1635894600000|2021-11-02 23:10:00|50.8|48.8|50.82|48.82|50.87|48.87|50.73|48.73|0
1635894900000|2021-11-02 23:15:00|50.85|48.85|50.85|48.85|50.85|48.85|50.77|48.77|0
1635895200000|2021-11-02 23:20:00|50.82|48.82|50.87|48.87|50.92|48.92|50.82|48.82|0
1635895500000|2021-11-02 23:25:00|50.91|48.91|50.68|48.68|50.91|48.91|50.63|48.63|0
1635895800000|2021-11-02 23:30:00|50.72|48.72|50.72|48.72|50.77|48.77|50.67|48.67|0
1635896100000|2021-11-02 23:35:00|50.67|48.67|50.72|48.72|50.76|48.76|50.67|48.67|0
1635896400000|2021-11-02 23:40:00|50.76|48.76|50.81|48.81|50.9|48.9|50.76|48.76|0
1635896700000|2021-11-02 23:45:00|50.76|48.76|50.81|48.81|50.85|48.85|50.76|48.76|0
1635897000000|2021-11-02 23:50:00|50.85|48.85|50.85|48.85|50.9|48.9|50.8|48.8|0
1635897300000|2021-11-02 23:55:00|50.87|48.87|50.85|48.85|50.94|48.94|50.85|48.85|0
1635897600000|2021-11-03 00:00:00|50.89|48.89|50.99|48.99|51.03|49.03|50.85|48.85|0
1635897900000|2021-11-03 00:05:00|50.94|48.94|51.12|49.12|51.12|49.12|50.89|48.89|0
1635898200000|2021-11-03 00:10:00|51.1|49.1|50.98|48.98|51.12|49.12|50.93|48.93|0
1635898500000|2021-11-03 00:15:00|50.93|48.93|50.79|48.79|51.07|49.07|50.79|48.79|0
1635898800000|2021-11-03 00:20:00|50.84|48.84|50.74|48.74|50.84|48.84|50.6|48.6|0
1635899100000|2021-11-03 00:25:00|50.79|48.79|50.74|48.74|50.83|48.83|50.67|48.67|0
1635899400000|2021-11-03 00:30:00|50.78|48.78|50.78|48.78|50.83|48.83|50.69|48.69|0
1635899700000|2021-11-03 00:35:00|50.73|48.73|50.68|48.68|50.78|48.78|50.68|48.68|0
1635900000000|2021-11-03 00:40:00|50.71|48.71|50.73|48.73|50.78|48.78|50.68|48.68|0
1635900300000|2021-11-03 00:45:00|50.75|48.75|50.73|48.73|50.82|48.82|50.73|48.73|0
1635900600000|2021-11-03 00:50:00|50.68|48.68|50.63|48.63|50.68|48.68|50.56|48.56|0
1635900900000|2021-11-03 00:55:00|50.61|48.61|50.58|48.58|50.63|48.63|50.53|48.53|0
1635901200000|2021-11-03 01:00:00|50.65|48.65|50.46|48.46|50.67|48.67|50.35|48.35|0
1635901500000|2021-11-03 01:05:00|50.44|48.44|50.57|48.57|50.58|48.58|50.44|48.44|0
1635901800000|2021-11-03 01:10:00|50.53|48.53|50.34|48.34|50.53|48.53|50.34|48.34|0
1635902100000|2021-11-03 01:15:00|50.39|48.39|50.29|48.29|50.43|48.43|50.24|48.24|0
1635902400000|2021-11-03 01:20:00|50.34|48.34|50.24|48.24|50.38|48.38|50.19|48.19|0
1635902700000|2021-11-03 01:25:00|50.22|48.22|50.24|48.24|50.29|48.29|50.15|48.15|0
1635903000000|2021-11-03 01:30:00|50.19|48.19|50.19|48.19|50.28|48.28|50.14|48.14|0
1635903300000|2021-11-03 01:35:00|50.14|48.14|49.86|47.86|50.14|48.14|49.77|47.77|0
1635903600000|2021-11-03 01:40:00|49.91|47.91|50|48|50|48|49.81|47.81|0
1635903900000|2021-11-03 01:45:00|50.04|48.04|50.32|48.32|50.32|48.32|50|48|0
1635904200000|2021-11-03 01:50:00|50.27|48.27|50.22|48.22|50.32|48.32|50.13|48.13|0
1635904500000|2021-11-03 01:55:00|50.18|48.18|50.36|48.36|50.41|48.41|50.18|48.18|0
1635904800000|2021-11-03 02:00:00|50.41|48.41|50.5|48.5|50.55|48.55|50.34|48.34|0
1635905100000|2021-11-03 02:05:00|50.52|48.52|50.57|48.57|50.57|48.57|50.45|48.45|0
1635905400000|2021-11-03 02:10:00|50.59|48.59|50.54|48.54|50.63|48.63|50.49|48.49|0
1635905700000|2021-11-03 02:15:00|50.56|48.56|50.54|48.54|50.59|48.59|50.44|48.44|0
1635906000000|2021-11-03 02:20:00|50.49|48.49|50.35|48.35|50.49|48.49|50.35|48.35|0
1635906300000|2021-11-03 02:25:00|50.39|48.39|50.39|48.39|50.44|48.44|50.34|48.34|0
1635906600000|2021-11-03 02:30:00|50.42|48.42|50.53|48.53|50.53|48.53|50.34|48.34|0
1635906900000|2021-11-03 02:35:00|50.58|48.58|50.62|48.62|50.71|48.71|50.57|48.57|0
1635907200000|2021-11-03 02:40:00|50.57|48.57|50.66|48.66|50.71|48.71|50.57|48.57|0
1635907500000|2021-11-03 02:45:00|50.62|48.62|50.57|48.57|50.66|48.66|50.54|48.54|0
1635907800000|2021-11-03 02:50:00|50.52|48.52|50.56|48.56|50.57|48.57|50.52|48.52|0
1635908100000|2021-11-03 02:55:00|50.52|48.52|50.7|48.7|50.75|48.75|50.52|48.52|0
1635908400000|2021-11-03 03:00:00|50.75|48.75|50.65|48.65|50.75|48.75|50.61|48.61|0
1635908700000|2021-11-03 03:05:00|50.7|48.7|50.65|48.65|50.75|48.75|50.56|48.56|0
1635909000000|2021-11-03 03:10:00|50.7|48.7|50.69|48.69|50.7|48.7|50.65|48.65|0
1635909300000|2021-11-03 03:15:00|50.65|48.65|50.69|48.69|50.72|48.72|50.6|48.6|0
1635909600000|2021-11-03 03:20:00|50.67|48.67|50.74|48.74|50.74|48.74|50.64|48.64|0
1635909900000|2021-11-03 03:25:00|50.69|48.69|50.71|48.71|50.78|48.78|50.69|48.69|0
1635910200000|2021-11-03 03:30:00|50.73|48.73|50.78|48.78|50.78|48.78|50.73|48.73|0
1635910500000|2021-11-03 03:35:00|50.82|48.82|50.82|48.82|50.92|48.92|50.82|48.82|0
1635910800000|2021-11-03 03:40:00|50.8|48.8|50.77|48.77|50.8|48.8|50.73|48.73|0
1635911100000|2021-11-03 03:45:00|50.72|48.72|50.91|48.91|50.96|48.96|50.72|48.72|0
1635911400000|2021-11-03 03:50:00|50.96|48.96|50.95|48.95|50.96|48.96|50.95|48.95|0
1635911700000|2021-11-03 03:55:00|50.91|48.91|50.9|48.9|50.95|48.95|50.86|48.86|0
1635912000000|2021-11-03 04:00:00|50.88|48.88|50.81|48.81|50.9|48.9|50.81|48.81|0
1635912300000|2021-11-03 04:05:00|50.76|48.76|50.76|48.76|50.76|48.76|50.76|48.76|0
1635912600000|2021-11-03 04:10:00|50.78|48.78|50.8|48.8|50.8|48.8|50.76|48.76|0
1635912900000|2021-11-03 04:15:00|50.76|48.76|50.85|48.85|50.85|48.85|50.75|48.75|0
1635913200000|2021-11-03 04:20:00|50.84|48.84|50.8|48.8|50.84|48.84|50.8|48.8|0
1635913500000|2021-11-03 04:25:00|50.84|48.84|50.89|48.89|50.94|48.94|50.8|48.8|0
1635913800000|2021-11-03 04:30:00|50.94|48.94|50.84|48.84|50.94|48.94|50.84|48.84|0
1635914100000|2021-11-03 04:35:00|50.88|48.88|50.88|48.88|50.88|48.88|50.88|48.88|0
1635914400000|2021-11-03 04:40:00|50.86|48.86|50.88|48.88|50.88|48.88|50.83|48.83|0
1635914700000|2021-11-03 04:45:00|50.83|48.83|50.78|48.78|50.83|48.83|50.74|48.74|0
1635915000000|2021-11-03 04:50:00|50.76|48.76|50.81|48.81|50.88|48.88|50.74|48.74|0
1635915300000|2021-11-03 04:55:00|50.78|48.78|50.78|48.78|50.83|48.83|50.78|48.78|0
1635915600000|2021-11-03 05:00:00|50.73|48.73|50.73|48.73|50.78|48.78|50.68|48.68|0
1635915900000|2021-11-03 05:05:00|50.75|48.75|51.05|49.05|51.06|49.06|50.75|48.75|0
1635916200000|2021-11-03 05:10:00|51.08|49.08|51.03|49.03|51.1|49.1|51.01|49.01|0
1635916500000|2021-11-03 05:15:00|51.01|49.01|51.05|49.05|51.1|49.1|50.96|48.96|0
1635916800000|2021-11-03 05:20:00|51.03|49.03|51.05|49.05|51.05|49.05|50.95|48.95|0
1635917100000|2021-11-03 05:25:00|51|49|50.95|48.95|51.05|49.05|50.9|48.9|0
1635917400000|2021-11-03 05:30:00|50.9|48.9|50.99|48.99|51.04|49.04|50.9|48.9|0
1635917700000|2021-11-03 05:35:00|50.95|48.95|50.99|48.99|50.99|48.99|50.94|48.94|0
1635918000000|2021-11-03 05:40:00|50.94|48.94|50.99|48.99|51.04|49.04|50.94|48.94|0
1635918300000|2021-11-03 05:45:00|51.01|49.01|51.03|49.03|51.08|49.08|51.01|49.01|0
1635918600000|2021-11-03 05:50:00|51.01|49.01|51.03|49.03|51.08|49.08|51.01|49.01|0
1635918900000|2021-11-03 05:55:00|51.01|49.01|50.98|48.98|51.08|49.08|50.98|48.98|0
1635919200000|2021-11-03 06:00:00|50.93|48.93|50.98|48.98|51.03|49.03|50.93|48.93|0
1635919500000|2021-11-03 06:05:00|50.93|48.93|51.12|49.12|51.12|49.12|50.93|48.93|0
1635919800000|2021-11-03 06:10:00|51.07|49.07|50.88|48.88|51.12|49.12|50.88|48.88|0
1635920100000|2021-11-03 06:15:00|50.83|48.83|50.69|48.69|50.83|48.83|50.64|48.64|0
1635920400000|2021-11-03 06:20:00|50.73|48.73|50.54|48.54|50.73|48.73|50.54|48.54|0
1635920700000|2021-11-03 06:25:00|50.5|48.5|50.54|48.54|50.59|48.59|50.45|48.45|0
1635921000000|2021-11-03 06:30:00|50.59|48.59|50.73|48.73|50.73|48.73|50.59|48.59|0
1635921300000|2021-11-03 06:35:00|50.75|48.75|50.72|48.72|50.77|48.77|50.68|48.68|0
1635921600000|2021-11-03 06:40:00|50.68|48.68|50.75|48.75|50.77|48.77|50.68|48.68|0
1635921900000|2021-11-03 06:45:00|50.77|48.77|50.95|48.95|51.05|49.05|50.77|48.77|0
1635922200000|2021-11-03 06:50:00|51.54|49.54|51.39|49.39|51.54|49.54|51.39|49.39|0
1635922500000|2021-11-03 06:55:00|51.44|49.44|51.39|49.39|51.44|49.44|51.34|49.34|0
1635922800000|2021-11-03 07:00:00|51.41|49.41|51.29|49.29|51.48|49.48|51.2|49.2|0
1635923100000|2021-11-03 07:05:00|51.09|49.49|51.23|49.63|51.28|49.68|51.09|49.49|0
1635923400000|2021-11-03 07:10:00|51.18|49.58|51.27|49.67|51.28|49.68|51.18|49.58|0
1635923700000|2021-11-03 07:15:00|51.3|49.7|51.18|49.58|51.32|49.72|51.18|49.58|0
1635924000000|2021-11-03 07:20:00|51.13|49.53|50.99|49.39|51.18|49.58|50.99|49.39|0
1635924300000|2021-11-03 07:25:00|50.94|49.34|50.36|48.76|51.13|49.53|50.36|48.76|0
1635924600000|2021-11-03 07:30:00|50.31|48.71|50.45|48.85|50.49|48.89|50.31|48.71|0
1635924900000|2021-11-03 07:35:00|50.47|48.87|50.54|48.94|50.54|48.94|50.35|48.75|0
1635925200000|2021-11-03 07:40:00|50.49|48.89|50.63|49.03|50.63|49.03|50.49|48.89|0
1635925500000|2021-11-03 07:45:00|50.58|48.98|50.58|48.98|50.63|49.03|50.53|48.93|0
1635925800000|2021-11-03 07:50:00|50.53|48.93|50.44|48.84|50.53|48.93|50.44|48.84|0
1635926100000|2021-11-03 07:55:00|50.39|48.79|50.39|48.79|50.48|48.88|50.25|48.65|0
1635926400000|2021-11-03 08:00:00|50.43|48.83|50.06|48.46|50.53|48.93|49.94|48.34|0
1635926700000|2021-11-03 08:05:00|50.01|48.41|49.87|48.27|50.24|48.64|49.73|48.13|0
1635927000000|2021-11-03 08:10:00|49.82|48.22|49.96|48.36|50.05|48.45|49.82|48.22|0
1635927300000|2021-11-03 08:15:00|49.91|48.31|49.82|48.22|50.05|48.45|49.77|48.17|0
1635927600000|2021-11-03 08:20:00|49.77|48.17|49.72|48.12|49.77|48.17|49.67|48.07|0
1635927900000|2021-11-03 08:25:00|49.77|48.17|49.72|48.12|49.77|48.17|49.67|48.07|0
1635928200000|2021-11-03 08:30:00|49.76|48.16|49.9|48.3|49.95|48.35|49.72|48.12|0
1635928500000|2021-11-03 08:35:00|49.95|48.35|49.94|48.34|50.04|48.44|49.85|48.25|0
1635928800000|2021-11-03 08:40:00|49.9|48.3|49.9|48.3|49.99|48.39|49.85|48.25|0
1635929100000|2021-11-03 08:45:00|49.94|48.34|50.03|48.43|50.03|48.43|49.85|48.25|0
1635929400000|2021-11-03 08:50:00|49.99|48.39|50.12|48.52|50.17|48.57|49.89|48.29|0
1635929700000|2021-11-03 08:55:00|50.17|48.57|49.89|48.29|50.17|48.57|49.84|48.24|0
1635930000000|2021-11-03 09:00:00|49.93|48.33|49.79|48.19|49.93|48.33|49.79|48.19|0
1635930300000|2021-11-03 09:05:00|49.84|48.24|49.65|48.05|49.84|48.24|49.65|48.05|0
1635930600000|2021-11-03 09:10:00|49.6|48|49.55|47.95|49.65|48.05|49.51|47.91|0
1635930900000|2021-11-03 09:15:00|49.51|47.91|49.64|48.04|49.69|48.09|49.46|47.86|0
1635931200000|2021-11-03 09:20:00|49.6|48|49.69|48.09|49.74|48.14|49.6|48|0
1635931500000|2021-11-03 09:25:00|49.73|48.13|49.82|48.22|49.87|48.27|49.73|48.13|0
1635931800000|2021-11-03 09:30:00|49.78|48.18|49.78|48.18|49.82|48.22|49.73|48.13|0
1635932100000|2021-11-03 09:35:00|49.82|48.22|49.73|48.13|49.87|48.27|49.73|48.13|0
1635932400000|2021-11-03 09:40:00|49.68|48.08|50|48.4|50.05|48.45|49.68|48.08|0
1635932700000|2021-11-03 09:45:00|50.05|48.45|49.91|48.31|50.05|48.45|49.86|48.26|0
1635933000000|2021-11-03 09:50:00|49.86|48.26|49.95|48.35|50|48.4|49.86|48.26|0
1635933300000|2021-11-03 09:55:00|50|48.4|49.81|48.21|50|48.4|49.81|48.21|0
1635933600000|2021-11-03 10:00:00|49.85|48.25|49.71|48.11|49.85|48.25|49.67|48.07|0
1635933900000|2021-11-03 10:05:00|49.76|48.16|49.99|48.39|50.08|48.48|49.71|48.11|0
1635934200000|2021-11-03 10:10:00|49.94|48.34|50.08|48.48|50.08|48.48|49.94|48.34|0
1635934500000|2021-11-03 10:15:00|50.1|48.5|50.12|48.52|50.13|48.53|49.94|48.34|0
1635934800000|2021-11-03 10:20:00|50.17|48.57|50.26|48.66|50.26|48.66|50.17|48.57|0
1635935100000|2021-11-03 10:25:00|50.21|48.61|50.07|48.47|50.26|48.66|50.07|48.47|0
1635935400000|2021-11-03 10:30:00|50.02|48.42|50.16|48.56|50.26|48.66|50.02|48.42|0
1635935700000|2021-11-03 10:35:00|50.21|48.61|50.21|48.61|50.21|48.61|50.16|48.56|0
1635936000000|2021-11-03 10:40:00|50.16|48.56|50.25|48.65|50.3|48.7|50.16|48.56|0
1635936300000|2021-11-03 10:45:00|50.27|48.67|50.34|48.74|50.34|48.74|50.2|48.6|0
1635936600000|2021-11-03 10:50:00|50.29|48.69|50.34|48.74|50.48|48.88|50.25|48.65|0
1635936900000|2021-11-03 10:55:00|50.32|48.72|50.1|48.5|50.34|48.74|50.1|48.5|0
1635937200000|2021-11-03 11:00:00|50.15|48.55|50.29|48.69|50.33|48.73|50.1|48.5|0
1635937500000|2021-11-03 11:05:00|50.33|48.73|50.42|48.82|50.43|48.83|50.33|48.73|0
1635937800000|2021-11-03 11:10:00|50.38|48.78|50.28|48.68|50.42|48.82|50.23|48.63|0
1635938100000|2021-11-03 11:15:00|50.33|48.73|50.37|48.77|50.37|48.77|50.28|48.68|0
1635938400000|2021-11-03 11:20:00|50.32|48.72|50.23|48.63|50.37|48.77|50.23|48.63|0
1635938700000|2021-11-03 11:25:00|50.28|48.68|50.09|48.49|50.28|48.68|50.09|48.49|0
1635939000000|2021-11-03 11:30:00|50.04|48.44|50.04|48.44|50.08|48.48|49.94|48.34|0
1635939300000|2021-11-03 11:35:00|50.08|48.48|49.99|48.39|50.08|48.48|49.99|48.39|0
1635939600000|2021-11-03 11:40:00|49.94|48.34|49.94|48.34|49.94|48.34|49.89|48.29|0
1635939900000|2021-11-03 11:45:00|49.89|48.29|50.07|48.47|50.22|48.62|49.89|48.29|0
1635940200000|2021-11-03 11:50:00|50.03|48.43|49.98|48.38|50.07|48.47|49.84|48.24|0
1635940500000|2021-11-03 11:55:00|50.03|48.43|50.02|48.42|50.07|48.47|49.93|48.33|0
1635940800000|2021-11-03 12:00:00|50.07|48.47|50.07|48.47|50.07|48.47|49.98|48.38|0
1635941100000|2021-11-03 12:05:00|50.11|48.51|50.06|48.46|50.11|48.51|50.06|48.46|0
1635941400000|2021-11-03 12:10:00|50.11|48.51|50.11|48.51|50.11|48.51|50.02|48.42|0
1635941700000|2021-11-03 12:15:00|50.15|48.55|50.11|48.51|50.2|48.6|50.06|48.46|0
1635942000000|2021-11-03 12:20:00|50.1|48.5|50.24|48.64|50.29|48.69|50.1|48.5|0
1635942300000|2021-11-03 12:25:00|50.29|48.69|50.33|48.73|50.48|48.88|50.29|48.69|0
1635942600000|2021-11-03 12:30:00|50.38|48.78|50.71|49.11|50.71|49.11|50.33|48.73|0
1635942900000|2021-11-03 12:35:00|50.75|49.15|50.52|48.92|50.75|49.15|50.52|48.92|0
1635943200000|2021-11-03 12:40:00|50.56|48.96|50.61|49.01|50.65|49.05|50.51|48.91|0
1635943500000|2021-11-03 12:45:00|50.56|48.96|50.51|48.91|50.61|49.01|50.46|48.86|0
1635943800000|2021-11-03 12:50:00|50.56|48.96|50.65|49.05|50.7|49.1|50.51|48.91|0
1635944100000|2021-11-03 12:55:00|50.6|49|50.65|49.05|50.65|49.05|50.55|48.95|0
1635944400000|2021-11-03 13:00:00|50.69|49.09|50.79|49.19|51.02|49.42|50.65|49.05|0
1635944700000|2021-11-03 13:05:00|50.78|49.18|50.45|48.85|50.78|49.18|50.45|48.85|0
1635945000000|2021-11-03 13:10:00|50.5|48.9|50.5|48.9|50.55|48.95|50.45|48.85|0
1635945300000|2021-11-03 13:15:00|50.54|48.94|50.54|48.94|50.64|49.04|50.5|48.9|0
1635945600000|2021-11-03 13:20:00|50.59|48.99|50.54|48.94|50.63|49.03|50.54|48.94|0
1635945900000|2021-11-03 13:25:00|50.49|48.89|50.49|48.89|50.54|48.94|50.35|48.75|0
1635946200000|2021-11-03 13:30:00|50.44|48.84|50.11|48.51|50.72|49.12|50.11|48.51|0
1635946500000|2021-11-03 13:35:00|50.02|48.42|50.53|48.93|51.38|49.78|50.02|48.42|0
1635946800000|2021-11-03 13:40:00|50.58|48.98|50.62|49.02|50.91|49.31|50.44|48.84|0
1635947100000|2021-11-03 13:45:00|50.53|48.93|50.48|48.88|50.81|49.21|50.34|48.74|0
1635947400000|2021-11-03 13:50:00|50.43|48.83|50.38|48.78|50.76|49.16|50.38|48.78|0
1635947700000|2021-11-03 13:55:00|50.43|48.83|50.31|48.71|50.52|48.92|50.05|48.45|0
1635948000000|2021-11-03 14:00:00|50.33|48.73|51.18|49.58|51.18|49.58|50.05|48.45|0
1635948300000|2021-11-03 14:05:00|51.13|49.53|50.99|49.39|51.37|49.77|50.8|49.2|0
1635948600000|2021-11-03 14:10:00|50.94|49.34|50.7|49.1|51.18|49.58|50.56|48.96|0
1635948900000|2021-11-03 14:15:00|50.75|49.15|50.89|49.29|51.12|49.52|50.65|49.05|0
1635949200000|2021-11-03 14:20:00|50.84|49.24|50.69|49.09|51.07|49.47|50.55|48.95|0
1635949500000|2021-11-03 14:25:00|50.65|49.05|50.55|48.95|50.79|49.19|50.5|48.9|0
1635949800000|2021-11-03 14:30:00|50.6|49|50.55|48.95|50.6|49|50.36|48.76|0
1635950100000|2021-11-03 14:35:00|50.5|48.9|50.4|48.8|50.88|49.28|50.4|48.8|0
1635950400000|2021-11-03 14:40:00|50.45|48.85|50.31|48.71|50.54|48.94|50.21|48.61|0
1635950700000|2021-11-03 14:45:00|50.26|48.66|49.59|47.99|50.45|48.85|49.57|47.97|0
1635951000000|2021-11-03 14:50:00|49.49|47.89|49.45|47.85|49.73|48.13|49.45|47.85|0
1635951300000|2021-11-03 14:55:00|49.49|47.89|49.58|47.98|49.68|48.08|49.44|47.84|0
1635951600000|2021-11-03 15:00:00|49.63|48.03|49.77|48.17|49.81|48.21|49.49|47.89|0
1635951900000|2021-11-03 15:05:00|49.81|48.21|50|48.4|50.09|48.49|49.77|48.17|0
1635952200000|2021-11-03 15:10:00|50.04|48.44|49.99|48.39|50.23|48.63|49.9|48.3|0
1635952500000|2021-11-03 15:15:00|49.97|48.37|50.04|48.44|50.09|48.49|49.81|48.21|0
1635952800000|2021-11-03 15:20:00|49.99|48.39|49.99|48.39|50.04|48.44|49.62|48.02|0
1635953100000|2021-11-03 15:25:00|50.04|48.44|50.03|48.43|50.08|48.48|49.85|48.25|0
1635953400000|2021-11-03 15:30:00|49.99|48.39|50.12|48.52|50.27|48.67|49.85|48.25|0
1635953700000|2021-11-03 15:35:00|50.17|48.57|50.22|48.62|50.31|48.71|50.08|48.48|0
1635954000000|2021-11-03 15:40:00|50.26|48.66|49.98|48.38|50.31|48.71|49.98|48.38|0
1635954300000|2021-11-03 15:45:00|50.02|48.42|50.07|48.47|50.16|48.56|49.84|48.24|0
1635954600000|2021-11-03 15:50:00|50.12|48.52|49.88|48.28|50.12|48.52|49.83|48.23|0
1635954900000|2021-11-03 15:55:00|49.83|48.23|49.6|48|49.88|48.28|49.46|47.86|0
1635955200000|2021-11-03 16:00:00|49.64|48.04|49.73|48.13|49.73|48.13|49.6|48|0
1635955500000|2021-11-03 16:05:00|49.69|48.09|49.59|47.99|49.69|48.09|49.41|47.81|0
1635955800000|2021-11-03 16:10:00|49.54|47.94|49.54|47.94|49.78|48.18|49.5|47.9|0
1635956100000|2021-11-03 16:15:00|49.5|47.9|49.68|48.08|49.77|48.17|49.5|47.9|0
1635956400000|2021-11-03 16:20:00|49.63|48.03|49.86|48.26|50|48.4|49.63|48.03|0
1635956700000|2021-11-03 16:25:00|49.91|48.31|49.72|48.12|49.91|48.31|49.63|48.03|0
1635957000000|2021-11-03 16:30:00|49.67|48.07|49.67|48.07|49.81|48.21|49.62|48.02|0
1635957300000|2021-11-03 16:35:00|49.62|48.02|49.53|47.93|49.72|48.12|49.53|47.93|0
1635957600000|2021-11-03 16:40:00|49.57|47.97|49.67|48.07|49.71|48.11|49.43|47.83|0
1635957900000|2021-11-03 16:45:00|49.71|48.11|49.8|48.2|49.85|48.25|49.66|48.06|0
1635958200000|2021-11-03 16:50:00|49.85|48.25|49.94|48.34|49.99|48.39|49.8|48.2|0
1635958500000|2021-11-03 16:55:00|49.89|48.29|49.8|48.2|49.99|48.39|49.8|48.2|0
1635958800000|2021-11-03 17:00:00|49.84|48.24|50.08|48.48|50.08|48.48|49.84|48.24|0
1635959100000|2021-11-03 17:05:00|50.03|48.43|50.03|48.43|50.12|48.52|49.98|48.38|0
1635959400000|2021-11-03 17:10:00|49.98|48.38|49.35|47.75|50.03|48.43|49.09|47.49|0
1635959700000|2021-11-03 17:15:00|49.31|47.71|49.44|47.84|49.63|48.03|49.31|47.71|0
1635960000000|2021-11-03 17:20:00|49.49|47.89|49.39|47.79|49.49|47.89|49.3|47.7|0
1635960300000|2021-11-03 17:25:00|49.37|47.77|49.25|47.65|49.39|47.79|49.25|47.65|0
1635960600000|2021-11-03 17:30:00|49.3|47.7|49.06|47.46|49.3|47.7|49.06|47.46|0
1635960900000|2021-11-03 17:35:00|49.11|47.51|49.11|47.51|49.25|47.65|49.06|47.46|0
1635961200000|2021-11-03 17:40:00|49.06|47.46|49.1|47.5|49.15|47.55|49.01|47.41|0
1635961500000|2021-11-03 17:45:00|49.15|47.55|49.47|47.87|49.85|48.25|49.15|47.55|0
1635961800000|2021-11-03 17:50:00|49.52|47.92|49.52|47.92|49.66|48.06|49.47|47.87|0
1635962100000|2021-11-03 17:55:00|49.56|47.96|49.56|47.96|49.63|48.03|49.33|47.73|0
1635962400000|2021-11-03 18:00:00|49.49|47.89|47.04|45.44|49.77|48.17|46.64|45.04|0
1635962700000|2021-11-03 18:05:00|46.73|45.13|47.4|45.8|47.94|46.34|46.69|45.09|0
1635963000000|2021-11-03 18:10:00|47.49|45.89|48.21|46.61|48.4|46.8|47.49|45.89|0
1635963300000|2021-11-03 18:15:00|48.12|46.52|47.35|45.75|48.49|46.89|47.31|45.71|0
1635963600000|2021-11-03 18:20:00|47.31|45.71|46.94|45.34|47.62|46.02|46.86|45.26|0
1635963900000|2021-11-03 18:25:00|46.9|45.3|47.26|45.66|47.35|45.75|46.81|45.21|0
1635964200000|2021-11-03 18:30:00|47.21|45.61|47.16|45.56|47.75|46.15|46.9|45.3|0
1635964500000|2021-11-03 18:35:00|47.12|45.52|46.98|45.38|47.48|45.88|46.72|45.12|0
1635964800000|2021-11-03 18:40:00|47.03|45.43|46.22|44.62|47.2|45.6|46.09|44.49|0
1635965100000|2021-11-03 18:45:00|46.18|44.58|44.79|43.19|46.22|44.62|44.79|43.19|0
1635965400000|2021-11-03 18:50:00|44.92|43.32|44.36|42.76|45.09|43.49|44.1|42.5|0
1635965700000|2021-11-03 18:55:00|44.31|42.71|44.47|42.87|46.93|45.33|43.67|42.07|0
1635966000000|2021-11-03 19:00:00|44.39|42.79|44.3|42.7|44.77|43.17|44.04|42.44|0
1635966300000|2021-11-03 19:05:00|44.26|42.66|43.83|42.23|44.38|42.78|43.79|42.19|0
1635966600000|2021-11-03 19:10:00|43.91|42.31|43.91|42.31|44.12|42.52|43.62|42.02|0
1635966900000|2021-11-03 19:15:00|43.87|42.27|44.16|42.56|44.21|42.61|43.74|42.14|0
1635967200000|2021-11-03 19:20:00|44.12|42.52|43.95|42.35|44.42|42.82|43.91|42.31|0
1635967500000|2021-11-03 19:25:00|43.91|42.31|43.95|42.35|44.33|42.73|43.91|42.31|0
1635967800000|2021-11-03 19:30:00|43.9|42.3|43.82|42.22|44.07|42.47|43.57|41.97|0
1635968100000|2021-11-03 19:35:00|43.78|42.18|43.82|42.22|44.07|42.47|43.78|42.18|0
1635968400000|2021-11-03 19:40:00|43.86|42.26|43.1|41.5|43.86|42.26|43.1|41.5|0
1635968700000|2021-11-03 19:45:00|43.14|41.54|42.52|40.92|43.18|41.58|42.52|40.92|0
1635969000000|2021-11-03 19:50:00|42.6|41|42.89|41.29|43.3|41.7|42.6|41|0
1635969300000|2021-11-03 19:55:00|43.05|41.45|43.09|41.49|43.26|41.66|42.6|41|0
1635969600000|2021-11-03 20:00:00|43.05|41.45|43.42|41.82|43.55|41.95|43.05|41.45|0
1635969900000|2021-11-03 20:05:00|43.38|41.78|43.3|41.7|43.38|41.78|43.09|41.49|0
1635970200000|2021-11-03 20:10:00|43.26|41.66|43.21|41.61|43.42|41.82|43.13|41.53|0
1635970500000|2021-11-03 20:15:00|43.37|41.37|43.49|41.49|43.53|41.53|43.37|41.37|0
1635970800000|2021-11-03 20:20:00|43.53|41.53|43.36|41.36|43.53|41.53|43.36|41.36|0
1635971100000|2021-11-03 20:25:00|43.41|41.41|43.45|41.45|43.49|41.49|43.36|41.36|0
1635971400000|2021-11-03 20:30:00|43.44|41.44|43.57|41.57|43.57|41.57|43.44|41.44|0
1635971700000|2021-11-03 20:35:00|43.61|41.61|43.57|41.57|43.61|41.61|43.52|41.52|0
1635972000000|2021-11-03 20:40:00|43.56|41.56|43.52|41.52|43.56|41.56|43.48|41.48|0
1635972300000|2021-11-03 20:45:00|43.56|41.56|43.52|41.52|43.6|41.6|43.5|41.5|0
1635972600000|2021-11-03 20:50:00|43.48|41.48|43.31|41.31|43.48|41.48|43.31|41.31|0
1635972900000|2021-11-03 20:55:00|43.35|41.35|43.33|41.33|43.39|41.39|43.29|41.29|0
1635973200000|2021-11-03 21:00:00|43.29|41.29|43.27|41.27|43.3|41.3|43.21|41.21|0
1635973500000|2021-11-03 21:05:00|43.26|41.26|43.16|41.16|43.26|41.26|43.16|41.16|0
1635973800000|2021-11-03 21:10:00|43.21|41.21|43.17|41.17|43.21|41.21|43.16|41.16|0
1635974100000|2021-11-03 21:15:00|43.2|41.2|43.2|41.2|43.22|41.22|43.19|41.19|0
1635974400000|2021-11-03 21:20:00|43.18|41.18|43.13|41.13|43.2|41.2|43.13|41.13|0
1635974700000|2021-11-03 21:25:00|43.14|41.14|43.18|41.18|43.18|41.18|43.13|41.13|0
1635975000000|2021-11-03 21:30:00|43.17|41.17|43.17|41.17|43.18|41.18|43.16|41.16|0
1635975600000|2021-11-03 21:40:00|43.18|41.18|43.15|41.15|43.18|41.18|43.09|41.09|0
1635975900000|2021-11-03 21:45:00|43.14|41.14|43.17|41.17|43.17|41.17|43.12|41.12|0
1635976500000|2021-11-03 21:55:00|43.16|41.16|43.18|41.18|43.21|41.21|43.16|41.16|0
1635976800000|2021-11-03 22:00:00|43.25|41.25|43.07|41.07|43.3|41.3|42.98|40.98|0
1635977100000|2021-11-03 22:05:00|42.98|40.98|42.86|40.86|43.06|41.06|42.86|40.86|0
1635977400000|2021-11-03 22:10:00|42.9|40.9|42.81|40.81|42.94|40.94|42.77|40.77|0
1635977700000|2021-11-03 22:15:00|42.77|40.77|42.73|40.73|42.81|40.81|42.61|40.61|0
1635978000000|2021-11-03 22:20:00|42.77|40.77|42.81|40.81|42.81|40.81|42.69|40.69|0
1635978300000|2021-11-03 22:25:00|42.85|40.85|42.85|40.85|42.85|40.85|42.77|40.77|0
1635978600000|2021-11-03 22:30:00|42.8|40.8|42.76|40.76|42.84|40.84|42.68|40.68|0
1635978900000|2021-11-03 22:35:00|42.8|40.8|42.88|40.88|42.88|40.88|42.76|40.76|0
1635979200000|2021-11-03 22:40:00|42.84|40.84|42.72|40.72|42.86|40.86|42.72|40.72|0
1635979500000|2021-11-03 22:45:00|42.71|40.71|42.55|40.55|42.71|40.71|42.55|40.55|0
1635979800000|2021-11-03 22:50:00|42.59|40.59|42.59|40.59|42.67|40.67|42.55|40.55|0
1635980100000|2021-11-03 22:55:00|42.63|40.63|42.63|40.63|42.63|40.63|42.54|40.54|0
1635980400000|2021-11-03 23:00:00|42.58|40.58|42.46|40.46|42.63|40.63|42.3|40.3|0
1635980700000|2021-11-03 23:05:00|42.5|40.5|41.93|39.93|42.5|40.5|41.85|39.85|0
1635981000000|2021-11-03 23:10:00|41.97|39.97|42.33|40.33|42.41|40.41|41.93|39.93|0
1635981300000|2021-11-03 23:15:00|42.37|40.37|42.29|40.29|42.41|40.41|42.25|40.25|0
1635981600000|2021-11-03 23:20:00|42.25|40.25|42.33|40.33|42.41|40.41|42.21|40.21|0
1635981900000|2021-11-03 23:25:00|42.37|40.37|42.28|40.28|42.37|40.37|42.2|40.2|0
1635982200000|2021-11-03 23:30:00|42.24|40.24|42.32|40.32|42.45|40.45|42.24|40.24|0
1635982500000|2021-11-03 23:35:00|42.3|40.3|42.28|40.28|42.4|40.4|42.28|40.28|0
1635982800000|2021-11-03 23:40:00|42.36|40.36|42.32|40.32|42.36|40.36|42.24|40.24|0
1635983100000|2021-11-03 23:45:00|42.28|40.28|42.11|40.11|42.28|40.28|42.07|40.07|0
1635983400000|2021-11-03 23:50:00|42.07|40.07|42.11|40.11|42.19|40.19|42.03|40.03|0
1635983700000|2021-11-03 23:55:00|42.15|40.15|41.98|39.98|42.19|40.19|41.94|39.94|0
1635984000000|2021-11-04 00:00:00|42.02|40.02|42.39|40.39|42.43|40.43|42.02|40.02|0
1635984300000|2021-11-04 00:05:00|42.35|40.35|42.39|40.39|42.47|40.47|42.31|40.31|0
1635984600000|2021-11-04 00:10:00|42.35|40.35|42.51|40.51|42.51|40.51|42.3|40.3|0
1635984900000|2021-11-04 00:15:00|42.55|40.55|42.54|40.54|42.59|40.59|42.42|40.42|0
1635985200000|2021-11-04 00:20:00|42.5|40.5|42.42|40.42|42.5|40.5|42.38|40.38|0
1635985500000|2021-11-04 00:25:00|42.44|40.44|42.54|40.54|42.58|40.58|42.38|40.38|0
1635985800000|2021-11-04 00:30:00|42.5|40.5|42.54|40.54|42.56|40.56|42.46|40.46|0
1635986100000|2021-11-04 00:35:00|42.58|40.58|42.74|40.74|42.78|40.78|42.58|40.58|0
1635986400000|2021-11-04 00:40:00|42.78|40.78|42.82|40.82|42.86|40.86|42.74|40.74|0
1635986700000|2021-11-04 00:45:00|42.86|40.86|42.73|40.73|42.9|40.9|42.73|40.73|0
1635987000000|2021-11-04 00:50:00|42.78|40.78|42.69|40.69|42.78|40.78|42.65|40.65|0
1635987300000|2021-11-04 00:55:00|42.65|40.65|42.73|40.73|42.77|40.77|42.65|40.65|0
1635987600000|2021-11-04 01:00:00|42.89|40.89|43|41|43.02|41.02|42.81|40.81|0
1635987900000|2021-11-04 01:05:00|43.02|41.02|42.93|40.93|43.02|41.02|42.93|40.93|0
1635988200000|2021-11-04 01:10:00|42.97|40.97|43.01|41.01|43.05|41.05|42.93|40.93|0
1635988500000|2021-11-04 01:15:00|42.97|40.97|43.01|41.01|43.05|41.05|42.97|40.97|0
1635988800000|2021-11-04 01:20:00|43.05|41.05|42.92|40.92|43.09|41.09|42.92|40.92|0
1635989100000|2021-11-04 01:25:00|42.88|40.88|42.8|40.8|42.88|40.88|42.76|40.76|0
1635989400000|2021-11-04 01:30:00|42.76|40.76|42.96|40.96|43.04|41.04|42.76|40.76|0
1635989700000|2021-11-04 01:35:00|42.92|40.92|43.08|41.08|43.16|41.16|42.88|40.88|0
1635990000000|2021-11-04 01:40:00|43.04|41.04|43|41|43.08|41.08|43|41|0
1635990300000|2021-11-04 01:45:00|43.04|41.04|43.12|41.12|43.16|41.16|42.91|40.91|0
1635990600000|2021-11-04 01:50:00|43.08|41.08|43.24|41.24|43.24|41.24|43.03|41.03|0
1635990900000|2021-11-04 01:55:00|43.2|41.2|43.2|41.2|43.32|41.32|43.16|41.16|0
1635991200000|2021-11-04 02:00:00|43.24|41.24|43.11|41.11|43.24|41.24|43.07|41.07|0
1635991500000|2021-11-04 02:05:00|43.15|41.15|43.02|41.02|43.15|41.15|42.98|40.98|0
1635991800000|2021-11-04 02:10:00|42.98|40.98|42.94|40.94|43.02|41.02|42.94|40.94|0
1635992100000|2021-11-04 02:15:00|42.9|40.9|42.9|40.9|42.98|40.98|42.86|40.86|0
1635992400000|2021-11-04 02:20:00|42.88|40.88|42.81|40.81|42.94|40.94|42.81|40.81|0
1635992700000|2021-11-04 02:25:00|42.85|40.85|42.85|40.85|42.89|40.89|42.83|40.83|0
1635993000000|2021-11-04 02:30:00|42.87|40.87|42.81|40.81|42.89|40.89|42.81|40.81|0
1635993300000|2021-11-04 02:35:00|42.85|40.85|42.8|40.8|42.85|40.85|42.76|40.76|0
1635993600000|2021-11-04 02:40:00|42.76|40.76|42.76|40.76|42.8|40.8|42.72|40.72|0
1635993900000|2021-11-04 02:45:00|42.74|40.74|42.76|40.76|42.76|40.76|42.72|40.72|0
1635994200000|2021-11-04 02:50:00|42.78|40.78|42.71|40.71|42.8|40.8|42.71|40.71|0
1635994500000|2021-11-04 02:55:00|42.75|40.75|42.75|40.75|42.79|40.79|42.71|40.71|0
1635994800000|2021-11-04 03:00:00|42.79|40.79|42.83|40.83|42.87|40.87|42.75|40.75|0
1635995100000|2021-11-04 03:05:00|42.79|40.79|42.79|40.79|42.83|40.83|42.79|40.79|0
1635995400000|2021-11-04 03:10:00|42.83|40.83|42.79|40.79|42.83|40.83|42.75|40.75|0
1635995700000|2021-11-04 03:15:00|42.81|40.81|42.74|40.74|42.81|40.81|42.74|40.74|0
1635996000000|2021-11-04 03:20:00|42.78|40.78|42.74|40.74|42.78|40.78|42.7|40.7|0
1635996300000|2021-11-04 03:25:00|42.78|40.78|42.82|40.82|42.82|40.82|42.74|40.74|0
1635996600000|2021-11-04 03:30:00|42.86|40.86|43.02|41.02|43.07|41.07|42.82|40.82|0
1635996900000|2021-11-04 03:35:00|42.98|40.98|42.94|40.94|43.02|41.02|42.88|40.88|0
1635997200000|2021-11-04 03:40:00|42.98|40.98|42.94|40.94|42.98|40.98|42.94|40.94|0
1635997500000|2021-11-04 03:45:00|42.98|40.98|43.06|41.06|43.06|41.06|42.98|40.98|0
1635997800000|2021-11-04 03:50:00|43.14|41.14|43.14|41.14|43.14|41.14|43.1|41.1|0
1635998100000|2021-11-04 03:55:00|43.1|41.1|43.09|41.09|43.14|41.14|43.09|41.09|0
1635998400000|2021-11-04 04:00:00|43.05|41.05|43.01|41.01|43.05|41.05|42.97|40.97|0
1635998700000|2021-11-04 04:05:00|42.97|40.97|42.96|40.96|43.01|41.01|42.92|40.92|0
1635999000000|2021-11-04 04:10:00|42.92|40.92|42.84|40.84|42.96|40.96|42.8|40.8|0
1635999300000|2021-11-04 04:15:00|42.8|40.8|42.84|40.84|42.84|40.84|42.79|40.79|0
1635999600000|2021-11-04 04:20:00|42.82|40.82|42.87|40.87|42.88|40.88|42.79|40.79|0
1635999900000|2021-11-04 04:25:00|42.83|40.83|42.79|40.79|42.83|40.83|42.79|40.79|0
1636000200000|2021-11-04 04:30:00|42.71|40.71|42.75|40.75|42.75|40.75|42.66|40.66|0
1636000500000|2021-11-04 04:35:00|42.79|40.79|42.78|40.78|42.79|40.79|42.74|40.74|0
1636000800000|2021-11-04 04:40:00|42.8|40.8|42.78|40.78|42.87|40.87|42.78|40.78|0
1636001100000|2021-11-04 04:45:00|42.82|40.82|42.9|40.9|42.9|40.9|42.82|40.82|0
1636001400000|2021-11-04 04:50:00|42.94|40.94|42.9|40.9|42.94|40.94|42.9|40.9|0
1636001700000|2021-11-04 04:55:00|42.86|40.86|42.86|40.86|42.9|40.9|42.86|40.86|0
1636002000000|2021-11-04 05:00:00|42.9|40.9|42.77|40.77|42.9|40.9|42.73|40.73|0
1636002300000|2021-11-04 05:05:00|42.73|40.73|42.89|40.89|42.89|40.89|42.73|40.73|0
1636002600000|2021-11-04 05:10:00|42.93|40.93|43.01|41.01|43.02|41.02|42.89|40.89|0
1636002900000|2021-11-04 05:15:00|42.97|40.97|42.93|40.93|43.01|41.01|42.93|40.93|0
1636003200000|2021-11-04 05:20:00|42.89|40.89|42.87|40.87|42.93|40.93|42.84|40.84|0
1636003500000|2021-11-04 05:25:00|42.84|40.84|42.92|40.92|42.93|40.93|42.8|40.8|0
1636003800000|2021-11-04 05:30:00|42.88|40.88|42.92|40.92|42.96|40.96|42.84|40.84|0
1636004100000|2021-11-04 05:35:00|42.96|40.96|43|41|43.05|41.05|42.96|40.96|0
1636004400000|2021-11-04 05:40:00|42.96|40.96|42.83|40.83|42.96|40.96|42.75|40.75|0
1636004700000|2021-11-04 05:45:00|42.79|40.79|42.87|40.87|42.87|40.87|42.79|40.79|0
1636005000000|2021-11-04 05:50:00|42.83|40.83|43.08|41.08|43.08|41.08|42.83|40.83|0
1636005300000|2021-11-04 05:55:00|43.04|41.04|43.07|41.07|43.12|41.12|43.03|41.03|0
1636005600000|2021-11-04 06:00:00|43.03|41.03|43.03|41.03|43.16|41.16|43.03|41.03|0
1636005900000|2021-11-04 06:05:00|42.99|40.99|42.95|40.95|42.99|40.99|42.78|40.78|0
1636006200000|2021-11-04 06:10:00|42.99|40.99|43.07|41.07|43.19|41.19|42.94|40.94|0
1636006500000|2021-11-04 06:15:00|43.03|41.03|42.9|40.9|43.11|41.11|42.86|40.86|0
1636006800000|2021-11-04 06:20:00|42.98|40.98|42.94|40.94|43.06|41.06|42.94|40.94|0
1636007100000|2021-11-04 06:25:00|42.9|40.9|42.52|40.52|42.9|40.9|42.48|40.48|0
1636007400000|2021-11-04 06:30:00|42.56|40.56|42.6|40.6|42.65|40.65|42.54|40.54|0
1636007700000|2021-11-04 06:35:00|42.64|40.64|42.6|40.6|42.68|40.68|42.6|40.6|0
1636008000000|2021-11-04 06:40:00|42.64|40.64|42.68|40.68|42.76|40.76|42.64|40.64|0
1636008300000|2021-11-04 06:45:00|42.72|40.72|42.64|40.64|42.72|40.72|42.6|40.6|0
1636008600000|2021-11-04 06:50:00|42.68|40.68|42.55|40.55|42.68|40.68|42.51|40.51|0
1636008900000|2021-11-04 06:55:00|42.59|40.59|42.63|40.63|42.67|40.67|42.55|40.55|0
1636009200000|2021-11-04 07:00:00|42.67|40.67|42.59|40.59|42.71|40.71|42.55|40.55|0
1636009500000|2021-11-04 07:05:00|42.39|40.79|42.34|40.74|42.41|40.81|42.3|40.7|0
1636009800000|2021-11-04 07:10:00|42.39|40.79|42.22|40.62|42.39|40.79|42.18|40.58|0
1636010100000|2021-11-04 07:15:00|42.2|40.6|42.22|40.62|42.22|40.62|42.18|40.58|0
1636010400000|2021-11-04 07:20:00|42.18|40.58|42.3|40.7|42.3|40.7|42.13|40.53|0
1636010700000|2021-11-04 07:25:00|42.25|40.65|42.17|40.57|42.25|40.65|42.17|40.57|0
1636011000000|2021-11-04 07:30:00|42.13|40.53|42.01|40.41|43.13|41.53|41.97|40.37|0
1636011300000|2021-11-04 07:35:00|41.97|40.37|41.92|40.32|42.01|40.41|41.92|40.32|0
1636011600000|2021-11-04 07:40:00|41.88|40.28|41.84|40.24|41.92|40.32|41.72|40.12|0
1636011900000|2021-11-04 07:45:00|41.8|40.2|41.8|40.2|41.88|40.28|41.76|40.16|0
1636012200000|2021-11-04 07:50:00|41.76|40.16|41.71|40.11|41.8|40.2|41.67|40.07|0
1636012500000|2021-11-04 07:55:00|41.75|40.15|41.87|40.27|41.92|40.32|41.71|40.11|0
1636012800000|2021-11-04 08:00:00|41.79|40.19|41.55|39.95|41.87|40.27|41.55|39.95|0
1636013100000|2021-11-04 08:05:00|41.59|39.99|41.46|39.86|41.59|39.99|41.3|39.7|0
1636013400000|2021-11-04 08:10:00|41.42|39.82|41.22|39.62|41.54|39.94|41.22|39.62|0
1636013700000|2021-11-04 08:15:00|41.26|39.66|41.02|39.42|41.42|39.82|40.98|39.38|0
1636014000000|2021-11-04 08:20:00|41.06|39.46|40.93|39.33|41.22|39.62|40.73|39.13|0
1636014300000|2021-11-04 08:25:00|40.89|39.29|41.41|39.81|41.41|39.81|40.85|39.25|0
1636014600000|2021-11-04 08:30:00|41.37|39.77|41.37|39.77|41.41|39.81|41.17|39.57|0
1636014900000|2021-11-04 08:35:00|41.41|39.81|41.41|39.81|41.57|39.97|41.37|39.77|0
1636015200000|2021-11-04 08:40:00|41.37|39.77|41.65|40.05|41.65|40.05|41.37|39.77|0
1636015500000|2021-11-04 08:45:00|41.69|40.09|41.69|40.09|41.77|40.17|41.65|40.05|0
1636015800000|2021-11-04 08:50:00|41.73|40.13|41.72|40.12|41.77|40.17|41.6|40|0
1636016100000|2021-11-04 08:55:00|41.71|40.11|41.72|40.12|41.81|40.21|41.68|40.08|0
1636016400000|2021-11-04 09:00:00|41.7|40.1|41.72|40.12|41.8|40.2|41.6|40|0
1636016700000|2021-11-04 09:05:00|41.68|40.08|41.72|40.12|41.72|40.12|41.6|40|0
1636017000000|2021-11-04 09:10:00|41.68|40.08|41.51|39.91|41.72|40.12|41.51|39.91|0
1636017300000|2021-11-04 09:15:00|41.55|39.95|41.55|39.95|41.59|39.99|41.51|39.91|0
1636017600000|2021-11-04 09:20:00|41.59|39.99|41.43|39.83|41.67|40.07|41.43|39.83|0
1636017900000|2021-11-04 09:25:00|41.39|39.79|41.46|39.86|41.51|39.91|41.39|39.79|0
1636018200000|2021-11-04 09:30:00|41.5|39.9|41.62|40.02|41.65|40.05|41.5|39.9|0
1636018500000|2021-11-04 09:35:00|41.66|40.06|41.76|40.16|41.76|40.16|41.62|40.02|0
1636018800000|2021-11-04 09:40:00|41.78|40.18|41.8|40.2|41.86|40.26|41.78|40.18|0
1636019100000|2021-11-04 09:45:00|41.82|40.22|41.78|40.18|41.86|40.26|41.74|40.14|0
1636019400000|2021-11-04 09:50:00|41.82|40.22|41.69|40.09|41.82|40.22|41.65|40.05|0
1636019700000|2021-11-04 09:55:00|41.65|40.05|41.63|40.03|41.69|40.09|41.53|39.93|0
1636020000000|2021-11-04 10:00:00|41.77|40.17|41.65|40.05|41.81|40.21|41.65|40.05|0
1636020300000|2021-11-04 10:05:00|41.61|40.01|41.73|40.13|41.85|40.25|41.57|39.97|0
1636020600000|2021-11-04 10:10:00|41.77|40.17|41.73|40.13|41.77|40.17|41.73|40.13|0
1636020900000|2021-11-04 10:15:00|41.71|40.11|41.72|40.12|41.72|40.12|41.6|40|0
1636021200000|2021-11-04 10:20:00|41.76|40.16|41.68|40.08|41.84|40.24|41.66|40.06|0
1636021500000|2021-11-04 10:25:00|41.64|40.04|41.6|40|41.64|40.04|41.6|40|0
1636021800000|2021-11-04 10:30:00|41.56|39.96|41.55|39.95|41.6|40|41.51|39.91|0
1636022100000|2021-11-04 10:35:00|41.59|39.99|41.43|39.83|41.59|39.99|41.43|39.83|0
1636022400000|2021-11-04 10:40:00|41.47|39.87|41.35|39.75|41.47|39.87|41.31|39.71|0
1636022700000|2021-11-04 10:45:00|41.39|39.79|41.38|39.78|41.43|39.83|41.38|39.78|0
1636023000000|2021-11-04 10:50:00|41.34|39.74|41.1|39.5|41.36|39.76|41.06|39.46|0
1636023300000|2021-11-04 10:55:00|41.14|39.54|41.18|39.58|41.22|39.62|41.14|39.54|0
1636023600000|2021-11-04 11:00:00|41.14|39.54|41.18|39.58|41.22|39.62|41.1|39.5|0
1636023900000|2021-11-04 11:05:00|41.17|39.57|41.09|39.49|41.21|39.61|41.09|39.49|0
1636024200000|2021-11-04 11:10:00|41.13|39.53|41.17|39.57|41.17|39.57|41.09|39.49|0
1636024500000|2021-11-04 11:15:00|41.13|39.53|41.21|39.61|41.25|39.65|41.13|39.53|0
1636024800000|2021-11-04 11:20:00|41.25|39.65|41.12|39.52|41.25|39.65|41.12|39.52|0
1636025100000|2021-11-04 11:25:00|41.17|39.57|41.12|39.52|41.21|39.61|41.12|39.52|0
1636025400000|2021-11-04 11:30:00|41.16|39.56|41|39.4|41.16|39.56|41|39.4|0
1636025700000|2021-11-04 11:35:00|41.04|39.44|41.28|39.68|41.44|39.84|41|39.4|0
1636026000000|2021-11-04 11:40:00|41.24|39.64|41.4|39.8|41.44|39.84|41.2|39.6|0
1636026300000|2021-11-04 11:45:00|41.36|39.76|41.35|39.75|41.48|39.88|41.35|39.75|0
1636026600000|2021-11-04 11:50:00|41.39|39.79|41.39|39.79|41.39|39.79|41.35|39.75|0
1636026900000|2021-11-04 11:55:00|41.37|39.77|41.43|39.83|41.51|39.91|41.27|39.67|0
1636027200000|2021-11-04 12:00:00|41.39|39.79|41.07|39.47|41.39|39.79|40.91|39.31|0
1636027500000|2021-11-04 12:05:00|41.02|39.42|40.86|39.26|41.1|39.5|40.86|39.26|0
1636027800000|2021-11-04 12:10:00|40.82|39.22|40.9|39.3|40.94|39.34|40.66|39.06|0
1636028100000|2021-11-04 12:15:00|40.82|39.22|40.82|39.22|40.98|39.38|40.78|39.18|0
1636028400000|2021-11-04 12:20:00|40.86|39.26|41.02|39.42|41.06|39.46|40.82|39.22|0
1636028700000|2021-11-04 12:25:00|41.01|39.41|41.11|39.51|41.15|39.55|40.93|39.33|0
1636029000000|2021-11-04 12:30:00|41.09|39.49|41.21|39.61|41.33|39.73|41.09|39.49|0
1636029300000|2021-11-04 12:35:00|41.25|39.65|41.21|39.61|41.29|39.69|41.13|39.53|0
1636029600000|2021-11-04 12:40:00|41.17|39.57|41.53|39.93|41.61|40.01|41.17|39.57|0
1636029900000|2021-11-04 12:45:00|41.57|39.97|41.32|39.72|41.57|39.97|41.28|39.68|0
1636030200000|2021-11-04 12:50:00|41.28|39.68|41.32|39.72|41.36|39.76|41.2|39.6|0
1636030500000|2021-11-04 12:55:00|41.36|39.76|41.24|39.64|41.36|39.76|41.2|39.6|0
1636030800000|2021-11-04 13:00:00|41.2|39.6|41.12|39.52|41.24|39.64|41.12|39.52|0
1636031100000|2021-11-04 13:05:00|41.08|39.48|40.91|39.31|41.16|39.56|40.91|39.31|0
1636031400000|2021-11-04 13:10:00|40.87|39.27|40.91|39.31|40.99|39.39|40.79|39.19|0
1636031700000|2021-11-04 13:15:00|40.95|39.35|41.11|39.51|41.11|39.51|40.87|39.27|0
1636032000000|2021-11-04 13:20:00|41.07|39.47|41.15|39.55|41.19|39.59|40.95|39.35|0
1636032300000|2021-11-04 13:25:00|41.19|39.59|41.22|39.62|41.39|39.79|41.1|39.5|0
1636032600000|2021-11-04 13:30:00|41.26|39.66|41.63|40.03|41.75|40.15|41.1|39.5|0
1636032900000|2021-11-04 13:35:00|41.67|40.07|41.3|39.7|41.79|40.19|41.18|39.58|0
1636033200000|2021-11-04 13:40:00|41.38|39.78|40.74|39.14|41.42|39.82|40.66|39.06|0
1636033500000|2021-11-04 13:45:00|40.78|39.18|40.45|38.85|40.82|39.22|40.42|38.82|0
1636033800000|2021-11-04 13:50:00|40.53|38.93|39.78|38.18|40.61|39.01|39.71|38.11|0
1636034100000|2021-11-04 13:55:00|39.74|38.14|40.87|39.27|40.87|39.27|39.39|37.79|0
1636034400000|2021-11-04 14:00:00|40.83|39.23|40.67|39.07|41.07|39.47|40.51|38.91|0
1636034700000|2021-11-04 14:05:00|40.71|39.11|40.83|39.23|40.9|39.3|40.55|38.95|0
1636035000000|2021-11-04 14:10:00|40.86|39.26|39.6|38|40.86|39.26|39.6|38|0
1636035300000|2021-11-04 14:15:00|39.56|37.96|39.71|38.11|39.72|38.12|39.37|37.77|0
1636035600000|2021-11-04 14:20:00|39.68|38.08|39.79|38.19|39.87|38.27|39.6|38|0
1636035900000|2021-11-04 14:25:00|39.83|38.23|39.87|38.27|40.02|38.42|39.71|38.11|0
1636036200000|2021-11-04 14:30:00|39.83|38.23|39.51|37.91|39.83|38.23|39.4|37.8|0
1636036500000|2021-11-04 14:35:00|39.55|37.95|39.47|37.87|39.67|38.07|39.44|37.84|0
1636036800000|2021-11-04 14:40:00|39.51|37.91|40.7|39.1|40.74|39.14|39.43|37.83|0
1636037100000|2021-11-04 14:45:00|40.62|39.02|40.38|38.78|40.74|39.14|40.34|38.74|0
1636037400000|2021-11-04 14:50:00|40.42|38.82|40.97|39.37|41.01|39.41|40.38|38.78|0
1636037700000|2021-11-04 14:55:00|40.93|39.33|40.66|39.06|41.2|39.6|40.09|38.49|0
1636038000000|2021-11-04 15:00:00|40.69|39.09|41.17|39.57|41.25|39.65|40.69|39.09|0
1636038300000|2021-11-04 15:05:00|41.13|39.53|41.21|39.61|41.29|39.69|40.97|39.37|0
1636038600000|2021-11-04 15:10:00|41.17|39.57|41.28|39.68|41.28|39.68|40.73|39.13|0
1636038900000|2021-11-04 15:15:00|41.32|39.72|41.36|39.76|41.68|40.08|41.2|39.6|0
1636039200000|2021-11-04 15:20:00|41.4|39.8|42.61|41.01|42.61|41.01|41.36|39.76|0
1636039500000|2021-11-04 15:25:00|42.57|40.97|42.45|40.85|42.61|41.01|42.28|40.68|0
1636039800000|2021-11-04 15:30:00|42.53|40.93|42.16|40.56|42.73|41.13|41.92|40.32|0
1636040100000|2021-11-04 15:35:00|42.12|40.52|42.03|40.43|42.4|40.8|41.91|40.31|0
1636040400000|2021-11-04 15:40:00|41.99|40.39|42.04|40.44|42.37|40.77|41.5|39.9|0
1636040700000|2021-11-04 15:45:00|42.08|40.48|42.44|40.84|42.44|40.84|41.92|40.32|0
1636041000000|2021-11-04 15:50:00|42.49|40.89|42.04|40.44|42.69|41.09|42.04|40.44|0
1636041300000|2021-11-04 15:55:00|42|40.4|41.19|39.59|42|40.4|41.15|39.55|0
1636041600000|2021-11-04 16:00:00|41.17|39.57|41.11|39.51|41.31|39.71|40.99|39.39|0
1636041900000|2021-11-04 16:05:00|41.07|39.47|40.99|39.39|41.11|39.51|40.95|39.35|0
1636042200000|2021-11-04 16:10:00|40.95|39.35|40.83|39.23|41.07|39.47|40.75|39.15|0
1636042500000|2021-11-04 16:15:00|40.79|39.19|41.02|39.42|41.26|39.66|40.75|39.15|0
1636042800000|2021-11-04 16:20:00|41.06|39.46|41.7|40.1|41.7|40.1|41.02|39.42|0
1636043100000|2021-11-04 16:25:00|41.74|40.14|41.57|39.97|41.9|40.3|41.5|39.9|0
1636043400000|2021-11-04 16:30:00|41.61|40.01|41.29|39.69|42.02|40.42|41.29|39.69|0
1636043700000|2021-11-04 16:35:00|41.33|39.73|42.88|41.28|43.09|41.49|41.33|39.73|0
1636044000000|2021-11-04 16:40:00|42.92|41.32|42.8|41.2|43|41.4|42.8|41.2|0
1636044300000|2021-11-04 16:45:00|42.84|41.24|42.87|41.27|43.12|41.52|42.71|41.11|0
1636044600000|2021-11-04 16:50:00|42.83|41.23|42.87|41.27|43.08|41.48|42.71|41.11|0
1636044900000|2021-11-04 16:55:00|42.91|41.31|42.95|41.35|42.99|41.39|42.75|41.15|0
1636045200000|2021-11-04 17:00:00|42.87|41.27|43.75|42.15|43.83|42.23|42.87|41.27|0
1636045500000|2021-11-04 17:05:00|43.79|42.19|43.38|41.78|43.83|42.23|43.33|41.73|0
1636045800000|2021-11-04 17:10:00|43.33|41.73|43.05|41.45|43.38|41.78|42.96|41.36|0
1636046100000|2021-11-04 17:15:00|43.09|41.49|43.04|41.44|43.29|41.69|43.04|41.44|0
1636046400000|2021-11-04 17:20:00|43|41.4|43.04|41.44|43.37|41.77|42.92|41.32|0
1636046700000|2021-11-04 17:25:00|43.12|41.52|42.88|41.28|43.2|41.6|42.88|41.28|0
1636047000000|2021-11-04 17:30:00|42.92|41.32|43.2|41.6|43.24|41.64|42.71|41.11|0
1636047300000|2021-11-04 17:35:00|43.16|41.56|42.95|41.35|43.36|41.76|42.91|41.31|0
1636047600000|2021-11-04 17:40:00|42.99|41.39|42.58|40.98|42.99|41.39|42.58|40.98|0
1636047900000|2021-11-04 17:45:00|42.62|41.02|42.78|41.18|42.78|41.18|42.42|40.82|0
1636048200000|2021-11-04 17:50:00|42.74|41.14|42.66|41.06|42.86|41.26|42.62|41.02|0
1636048500000|2021-11-04 17:55:00|42.62|41.02|42.54|40.94|42.62|41.02|42.37|40.77|0
1636048800000|2021-11-04 18:00:00|42.5|40.9|43.64|42.04|43.64|42.04|42.45|40.85|0
1636049100000|2021-11-04 18:05:00|43.59|41.99|42.94|41.34|43.68|42.08|42.85|41.25|0
1636049400000|2021-11-04 18:10:00|42.9|41.3|42.81|41.21|43.02|41.42|42.81|41.21|0
1636049700000|2021-11-04 18:15:00|42.85|41.25|43.01|41.41|43.38|41.78|42.81|41.21|0
1636050000000|2021-11-04 18:20:00|42.97|41.37|42.73|41.13|43.09|41.49|42.73|41.13|0
1636050300000|2021-11-04 18:25:00|42.77|41.17|42.51|40.91|42.77|41.17|42.03|40.43|0
1636050600000|2021-11-04 18:30:00|42.47|40.87|42.59|40.99|42.8|41.2|42.43|40.83|0
1636050900000|2021-11-04 18:35:00|42.55|40.95|42.59|40.99|42.67|41.07|42.39|40.79|0
1636051200000|2021-11-04 18:40:00|42.51|40.91|42.39|40.79|42.55|40.95|42.35|40.75|0
1636051500000|2021-11-04 18:45:00|42.35|40.75|41.86|40.26|42.43|40.83|41.74|40.14|0
1636051800000|2021-11-04 18:50:00|41.82|40.22|42.05|40.45|42.05|40.45|41.65|40.05|0
1636052100000|2021-11-04 18:55:00|42.01|40.41|42.42|40.82|42.46|40.86|41.85|40.25|0
1636052400000|2021-11-04 19:00:00|42.46|40.86|42.5|40.9|42.74|41.14|42.17|40.57|0
1636052700000|2021-11-04 19:05:00|42.54|40.94|42.57|40.97|42.78|41.18|42.37|40.77|0
1636053000000|2021-11-04 19:10:00|42.49|40.89|42.21|40.61|42.53|40.93|42.13|40.53|0
1636053300000|2021-11-04 19:15:00|42.17|40.57|42.16|40.56|42.45|40.85|42.04|40.44|0
1636053600000|2021-11-04 19:20:00|42.2|40.6|42|40.4|42.2|40.6|41.8|40.2|0
1636053900000|2021-11-04 19:25:00|41.96|40.36|42.12|40.52|42.2|40.6|41.8|40.2|0
1636054200000|2021-11-04 19:30:00|42.08|40.48|41.75|40.15|42.08|40.48|41.71|40.11|0
1636054500000|2021-11-04 19:35:00|41.79|40.19|42.15|40.55|42.15|40.55|41.71|40.11|0
1636054800000|2021-11-04 19:40:00|42.11|40.51|41.83|40.23|42.56|40.96|41.74|40.14|0
1636055100000|2021-11-04 19:45:00|41.79|40.19|41.02|39.42|41.91|40.31|41.02|39.42|0
1636055400000|2021-11-04 19:50:00|41.06|39.46|40.67|39.07|41.18|39.58|40.67|39.07|0
1636055700000|2021-11-04 19:55:00|40.78|39.18|40.08|38.48|41.14|39.54|40.08|38.48|0
1636056000000|2021-11-04 20:00:00|40.04|38.44|40.59|38.99|41.13|39.53|40.04|38.44|0
1636056300000|2021-11-04 20:05:00|40.55|38.95|40.54|38.94|40.63|39.03|40.39|38.79|0
1636056600000|2021-11-04 20:10:00|40.51|38.91|40.31|38.71|40.58|38.98|40.27|38.67|0
1636056900000|2021-11-04 20:15:00|40.59|38.59|40.5|38.5|40.62|38.62|40.47|38.47|0
1636057200000|2021-11-04 20:20:00|40.54|38.54|40.46|38.46|40.54|38.54|40.42|38.42|0
1636057500000|2021-11-04 20:25:00|40.42|38.42|40.46|38.46|40.46|38.46|40.42|38.42|0
1636057800000|2021-11-04 20:30:00|40.42|38.42|40.07|38.07|40.42|38.42|40.07|38.07|0
1636058100000|2021-11-04 20:35:00|40.03|38.03|40.46|38.46|40.46|38.46|39.99|37.99|0
1636058400000|2021-11-04 20:40:00|40.42|38.42|40.45|38.45|40.49|38.49|40.41|38.41|0
1636058700000|2021-11-04 20:45:00|40.49|38.49|40.61|38.61|40.61|38.61|40.37|38.37|0
1636059000000|2021-11-04 20:50:00|40.57|38.57|40.49|38.49|40.65|38.65|40.49|38.49|0
1636059300000|2021-11-04 20:55:00|40.45|38.45|40.51|38.51|40.56|38.56|40.37|38.37|0
1636059600000|2021-11-04 21:00:00|40.5|38.5|40.52|38.52|40.52|38.52|40.46|38.46|0
1636059900000|2021-11-04 21:05:00|40.55|38.55|40.5|38.5|40.55|38.55|40.49|38.49|0
1636060200000|2021-11-04 21:10:00|40.52|38.52|40.43|38.43|40.52|38.52|40.43|38.43|0
1636060500000|2021-11-04 21:15:00|40.44|38.44|40.43|38.43|40.44|38.44|40.43|38.43|0
1636061100000|2021-11-04 21:25:00|40.42|38.42|40.43|38.43|40.43|38.43|40.42|38.42|0
1636061400000|2021-11-04 21:30:00|40.42|38.42|40.41|38.41|40.43|38.43|40.41|38.41|0
1636061700000|2021-11-04 21:35:00|40.42|38.42|40.38|38.38|40.42|38.42|40.38|38.38|0
1636062000000|2021-11-04 21:40:00|40.57|38.57|40.44|38.44|40.57|38.57|40.44|38.44|0
1636062300000|2021-11-04 21:45:00|40.48|38.48|40.44|38.44|40.48|38.48|40.43|38.43|0
1636062600000|2021-11-04 21:50:00|40.47|38.47|40.44|38.44|40.47|38.47|40.44|38.44|0
1636062900000|2021-11-04 21:55:00|40.47|38.47|40.53|38.53|40.53|38.53|40.43|38.43|0
1636063200000|2021-11-04 22:00:00|40.63|38.63|40.73|38.73|40.79|38.79|40.53|38.53|0
1636063500000|2021-11-04 22:05:00|40.77|38.77|40.72|38.72|40.77|38.77|40.69|38.69|0
1636063800000|2021-11-04 22:10:00|40.69|38.69|40.57|38.57|40.69|38.69|40.57|38.57|0
1636064100000|2021-11-04 22:15:00|40.6|38.6|40.41|38.41|40.64|38.64|40.41|38.41|0
1636064400000|2021-11-04 22:20:00|40.48|38.48|40.21|38.21|40.48|38.48|40.21|38.21|0
1636064700000|2021-11-04 22:25:00|40.17|38.17|40.13|38.13|40.17|38.17|39.98|37.98|0
1636065000000|2021-11-04 22:30:00|40.09|38.09|40.17|38.17|40.21|38.21|40.01|38.01|0
1636065300000|2021-11-04 22:35:00|40.13|38.13|40.16|38.16|40.16|38.16|40.01|38.01|0
1636065600000|2021-11-04 22:40:00|40.2|38.2|40.28|38.28|40.32|38.32|40.2|38.2|0
1636065900000|2021-11-04 22:45:00|40.24|38.24|40.08|38.08|40.28|38.28|40.08|38.08|0
1636066200000|2021-11-04 22:50:00|40.04|38.04|40.19|38.19|40.23|38.23|40|38|0
1636066500000|2021-11-04 22:55:00|40.15|38.15|40.11|38.11|40.15|38.15|40.08|38.08|0
1636066800000|2021-11-04 23:00:00|40.08|38.08|40.15|38.15|40.23|38.23|40.08|38.08|0
1636067100000|2021-11-04 23:05:00|40.19|38.19|40.03|38.03|40.19|38.19|40.03|38.03|0
1636067400000|2021-11-04 23:10:00|40.07|38.07|40.11|38.11|40.11|38.11|40.03|38.03|0
1636067700000|2021-11-04 23:15:00|40.15|38.15|40.2|38.2|40.22|38.22|40.15|38.15|0
1636068000000|2021-11-04 23:20:00|40.22|38.22|40.26|38.26|40.34|38.34|40.22|38.22|0
1636068300000|2021-11-04 23:25:00|40.22|38.22|40.33|38.33|40.33|38.33|40.22|38.22|0
1636068600000|2021-11-04 23:30:00|40.29|38.29|40.06|38.06|40.33|38.33|40.02|38.02|0
1636068900000|2021-11-04 23:35:00|40.02|38.02|40.17|38.17|40.21|38.21|40.02|38.02|0
1636069200000|2021-11-04 23:40:00|40.21|38.21|40.09|38.09|40.21|38.21|40.02|38.02|0
1636069500000|2021-11-04 23:45:00|40.05|38.05|40.01|38.01|40.05|38.05|39.97|37.97|0
1636069800000|2021-11-04 23:50:00|39.97|37.97|39.78|37.78|39.97|37.97|39.78|37.78|0
1636070100000|2021-11-04 23:55:00|39.7|37.7|39.78|37.78|39.85|37.85|39.7|37.7|0
1636070400000|2021-11-05 00:00:00|39.74|37.74|39.93|37.93|39.97|37.97|39.74|37.74|0
1636070700000|2021-11-05 00:05:00|39.89|37.89|40|38|40.12|38.12|39.85|37.85|0
1636071000000|2021-11-05 00:10:00|40.02|38.02|40.16|38.16|40.16|38.16|39.96|37.96|0
1636071300000|2021-11-05 00:15:00|40.12|38.12|40|38|40.16|38.16|39.92|37.92|0
1636071600000|2021-11-05 00:20:00|40.04|38.04|40.03|38.03|40.15|38.15|40|38|0
1636071900000|2021-11-05 00:25:00|40.07|38.07|40.26|38.26|40.34|38.34|40.07|38.07|0
1636072200000|2021-11-05 00:30:00|40.3|38.3|40.53|38.53|40.54|38.54|40.26|38.26|0
1636072500000|2021-11-05 00:35:00|40.52|38.52|40.53|38.53|40.61|38.61|40.5|38.5|0
1636072800000|2021-11-05 00:40:00|40.57|38.57|40.49|38.49|40.69|38.69|40.49|38.49|0
1636073100000|2021-11-05 00:45:00|40.53|38.53|40.49|38.49|40.61|38.61|40.45|38.45|0
1636073400000|2021-11-05 00:50:00|40.53|38.53|40.49|38.49|40.61|38.61|40.49|38.49|0
1636073700000|2021-11-05 00:55:00|40.45|38.45|40.41|38.41|40.49|38.49|40.37|38.37|0
1636074000000|2021-11-05 01:00:00|40.37|38.37|40.79|38.79|40.79|38.79|40.37|38.37|0
1636074300000|2021-11-05 01:05:00|40.76|38.76|40.56|38.56|40.79|38.79|40.52|38.52|0
1636074600000|2021-11-05 01:10:00|40.52|38.52|40.44|38.44|40.6|38.6|40.4|38.4|0
1636074900000|2021-11-05 01:15:00|40.4|38.4|40.36|38.36|40.4|38.4|40.2|38.2|0
1636075200000|2021-11-05 01:20:00|40.4|38.4|40.2|38.2|40.43|38.43|40.2|38.2|0
1636075500000|2021-11-05 01:25:00|40.22|38.22|40.39|38.39|40.47|38.47|40.2|38.2|0
1636075800000|2021-11-05 01:30:00|40.47|38.47|40.66|38.66|40.66|38.66|40.41|38.41|0
1636076100000|2021-11-05 01:35:00|40.62|38.62|40.9|38.9|40.93|38.93|40.5|38.5|0
1636076400000|2021-11-05 01:40:00|40.86|38.86|40.77|38.77|40.9|38.9|40.7|38.7|0
1636076700000|2021-11-05 01:45:00|40.74|38.74|40.62|38.62|40.77|38.77|40.54|38.54|0
1636077000000|2021-11-05 01:50:00|40.58|38.58|40.69|38.69|40.73|38.73|40.54|38.54|0
1636077300000|2021-11-05 01:55:00|40.71|38.71|40.81|38.81|40.89|38.89|40.71|38.71|0
1636077600000|2021-11-05 02:00:00|40.83|38.83|40.73|38.73|40.89|38.89|40.71|38.71|0
1636077900000|2021-11-05 02:05:00|40.69|38.69|40.57|38.57|40.69|38.69|40.49|38.49|0
1636078200000|2021-11-05 02:10:00|40.53|38.53|40.56|38.56|40.6|38.6|40.49|38.49|0
1636078500000|2021-11-05 02:15:00|40.52|38.52|40.6|38.6|40.68|38.68|40.52|38.52|0
1636078800000|2021-11-05 02:20:00|40.56|38.56|40.56|38.56|40.68|38.68|40.56|38.56|0
1636079100000|2021-11-05 02:25:00|40.52|38.52|40.36|38.36|40.52|38.52|40.36|38.36|0
1636079400000|2021-11-05 02:30:00|40.4|38.4|40.51|38.51|40.52|38.52|40.36|38.36|0
1636079700000|2021-11-05 02:35:00|40.48|38.48|40.47|38.47|40.51|38.51|40.43|38.43|0
1636080000000|2021-11-05 02:40:00|40.51|38.51|40.39|38.39|40.51|38.51|40.35|38.35|0
1636080300000|2021-11-05 02:45:00|40.43|38.43|40.31|38.31|40.47|38.47|40.2|38.2|0
1636080600000|2021-11-05 02:50:00|40.29|38.29|40.31|38.31|40.35|38.35|40.27|38.27|0
1636080900000|2021-11-05 02:55:00|40.35|38.35|40.39|38.39|40.39|38.39|40.27|38.27|0
1636081200000|2021-11-05 03:00:00|40.38|38.38|40.3|38.3|40.38|38.38|40.19|38.19|0
1636081500000|2021-11-05 03:05:00|40.34|38.34|40.28|38.28|40.34|38.34|40.26|38.26|0
1636081800000|2021-11-05 03:10:00|40.26|38.26|40.26|38.26|40.34|38.34|40.22|38.22|0
1636082100000|2021-11-05 03:15:00|40.3|38.3|40.26|38.26|40.3|38.3|40.22|38.22|0
1636082400000|2021-11-05 03:20:00|40.3|38.3|40.29|38.29|40.34|38.34|40.22|38.22|0
1636082700000|2021-11-05 03:25:00|40.26|38.26|40.29|38.29|40.29|38.29|40.22|38.22|0
1636083000000|2021-11-05 03:30:00|40.33|38.33|40.29|38.29|40.33|38.33|40.25|38.25|0
1636083300000|2021-11-05 03:35:00|40.33|38.33|40.29|38.29|40.33|38.33|40.29|38.29|0
1636083600000|2021-11-05 03:40:00|40.33|38.33|40.52|38.52|40.6|38.6|40.33|38.33|0
1636083900000|2021-11-05 03:45:00|40.56|38.56|40.4|38.4|40.6|38.6|40.36|38.36|0
1636084200000|2021-11-05 03:50:00|40.36|38.36|40.32|38.32|40.4|38.4|40.32|38.32|0
1636084500000|2021-11-05 03:55:00|40.28|38.28|40.28|38.28|40.28|38.28|40.24|38.24|0
1636084800000|2021-11-05 04:00:00|40.3|38.3|40.27|38.27|40.32|38.32|40.27|38.27|0
1636085100000|2021-11-05 04:05:00|40.24|38.24|40.16|38.16|40.27|38.27|40.16|38.16|0
1636085400000|2021-11-05 04:10:00|40.19|38.19|40.15|38.15|40.19|38.19|40.11|38.11|0
1636085700000|2021-11-05 04:15:00|40.11|38.11|40.15|38.15|40.19|38.19|40.11|38.11|0
1636086000000|2021-11-05 04:20:00|40.19|38.19|40.19|38.19|40.19|38.19|40.15|38.15|0
1636086300000|2021-11-05 04:25:00|40.23|38.23|40.18|38.18|40.23|38.23|40.18|38.18|0
1636086600000|2021-11-05 04:30:00|40.15|38.15|40.1|38.1|40.18|38.18|40.07|38.07|0
1636086900000|2021-11-05 04:35:00|40.07|38.07|40.02|38.02|40.14|38.14|39.99|37.99|0
1636087200000|2021-11-05 04:40:00|40.06|38.06|40.1|38.1|40.14|38.14|40.06|38.06|0
1636087500000|2021-11-05 04:45:00|40.06|38.06|40.1|38.1|40.1|38.1|40.06|38.06|0
1636087800000|2021-11-05 04:50:00|40.06|38.06|40.06|38.06|40.1|38.1|40.06|38.06|0
1636088100000|2021-11-05 04:55:00|40.02|38.02|40.05|38.05|40.09|38.09|40.02|38.02|0
1636088400000|2021-11-05 05:00:00|40.07|38.07|40.09|38.09|40.09|38.09|40.01|38.01|0
1636088700000|2021-11-05 05:05:00|40.13|38.13|40.13|38.13|40.21|38.21|40.05|38.05|0
1636089000000|2021-11-05 05:10:00|40.17|38.17|40.14|38.14|40.2|38.2|40.09|38.09|0
1636089300000|2021-11-05 05:15:00|40.12|38.12|40.08|38.08|40.16|38.16|40.08|38.08|0
1636089600000|2021-11-05 05:20:00|40.12|38.12|40.16|38.16|40.16|38.16|40.08|38.08|0
1636089900000|2021-11-05 05:25:00|40.12|38.12|40.08|38.08|40.16|38.16|40.04|38.04|0
1636090200000|2021-11-05 05:30:00|40.04|38.04|40.11|38.11|40.12|38.12|40.04|38.04|0
1636090500000|2021-11-05 05:35:00|40.08|38.08|40.03|38.03|40.11|38.11|40.03|38.03|0
1636090800000|2021-11-05 05:40:00|40.07|38.07|40.11|38.11|40.11|38.11|40.07|38.07|0
1636091100000|2021-11-05 05:45:00|40.15|38.15|40.15|38.15|40.18|38.18|40.11|38.11|0
1636091400000|2021-11-05 05:50:00|40.11|38.11|40.62|38.62|40.62|38.62|40.11|38.11|0
1636091700000|2021-11-05 05:55:00|40.66|38.66|40.65|38.65|40.7|38.7|40.62|38.62|0
1636092000000|2021-11-05 06:00:00|40.77|38.77|40.65|38.65|40.81|38.81|40.57|38.57|0
1636092300000|2021-11-05 06:05:00|40.69|38.69|40.65|38.65|40.73|38.73|40.65|38.65|0
1636092600000|2021-11-05 06:10:00|40.69|38.69|40.61|38.61|40.73|38.73|40.57|38.57|0
1636092900000|2021-11-05 06:15:00|40.65|38.65|40.61|38.61|40.69|38.69|40.61|38.61|0
1636093200000|2021-11-05 06:20:00|40.64|38.64|40.76|38.76|40.76|38.76|40.64|38.64|0
1636093500000|2021-11-05 06:25:00|40.72|38.72|40.8|38.8|40.8|38.8|40.72|38.72|0
1636093800000|2021-11-05 06:30:00|40.84|38.84|40.87|38.87|40.87|38.87|40.79|38.79|0
1636094100000|2021-11-05 06:35:00|40.83|38.83|40.79|38.79|40.87|38.87|40.75|38.75|0
1636094400000|2021-11-05 06:40:00|40.75|38.75|40.71|38.71|40.79|38.79|40.71|38.71|0
1636094700000|2021-11-05 06:45:00|40.75|38.75|40.9|38.9|40.9|38.9|40.75|38.75|0
1636095000000|2021-11-05 06:50:00|40.92|38.92|40.82|38.82|40.94|38.94|40.82|38.82|0
1636095300000|2021-11-05 06:55:00|40.84|38.84|40.74|38.74|40.94|38.94|40.74|38.74|0
1636095600000|2021-11-05 07:00:00|40.78|38.78|40.94|38.94|41.02|39.02|40.78|38.78|0
1636095900000|2021-11-05 07:05:00|40.74|39.14|40.81|39.21|40.85|39.25|40.7|39.1|0
1636096200000|2021-11-05 07:10:00|40.85|39.25|40.85|39.25|40.89|39.29|40.77|39.17|0
1636096500000|2021-11-05 07:15:00|40.89|39.29|40.89|39.29|40.89|39.29|40.77|39.17|0
1636096800000|2021-11-05 07:20:00|40.87|39.27|40.8|39.2|40.89|39.29|40.77|39.17|0
1636097100000|2021-11-05 07:25:00|40.84|39.24|41|39.4|41.04|39.44|40.8|39.2|0
1636097400000|2021-11-05 07:30:00|41.04|39.44|41.27|39.67|41.27|39.67|41|39.4|0
1636097700000|2021-11-05 07:35:00|41.23|39.63|41.19|39.59|41.27|39.67|41.11|39.51|0
1636098000000|2021-11-05 07:40:00|41.23|39.63|41.15|39.55|41.31|39.71|41.11|39.51|0
1636098300000|2021-11-05 07:45:00|41.11|39.51|41.07|39.47|41.15|39.55|41.07|39.47|0
1636098600000|2021-11-05 07:50:00|41.03|39.43|40.99|39.39|41.03|39.43|40.99|39.39|0
1636098900000|2021-11-05 07:55:00|40.95|39.35|40.87|39.27|40.95|39.35|40.79|39.19|0
1636099200000|2021-11-05 08:00:00|40.79|39.19|40.51|38.91|40.83|39.23|40.51|38.91|0
1636099500000|2021-11-05 08:05:00|40.55|38.95|40.39|38.79|40.59|38.99|40.35|38.75|0
1636099800000|2021-11-05 08:10:00|40.37|38.77|40.08|38.48|40.66|39.06|40.04|38.44|0
1636100100000|2021-11-05 08:15:00|40.06|38.46|40.04|38.44|40.15|38.55|39.96|38.36|0
1636100400000|2021-11-05 08:20:00|40.03|38.43|39.96|38.36|40.11|38.51|39.92|38.32|0
1636100700000|2021-11-05 08:25:00|39.92|38.32|40.19|38.59|40.3|38.7|39.88|38.28|0
1636101000000|2021-11-05 08:30:00|40.15|38.55|40.22|38.62|40.3|38.7|40.15|38.55|0
1636101300000|2021-11-05 08:35:00|40.26|38.66|40.22|38.62|40.26|38.66|40.07|38.47|0
1636101600000|2021-11-05 08:40:00|40.26|38.66|40.18|38.58|40.34|38.74|40.14|38.54|0
1636101900000|2021-11-05 08:45:00|40.22|38.62|40.21|38.61|40.22|38.62|40.14|38.54|0
1636102200000|2021-11-05 08:50:00|40.18|38.58|40.17|38.57|40.21|38.61|40.13|38.53|0
1636102500000|2021-11-05 08:55:00|40.13|38.53|40.21|38.61|40.33|38.73|40.13|38.53|0
1636102800000|2021-11-05 09:00:00|40.17|38.57|39.82|38.22|40.17|38.57|39.78|38.18|0
1636103100000|2021-11-05 09:05:00|39.78|38.18|39.89|38.29|39.97|38.37|39.78|38.18|0
1636103400000|2021-11-05 09:10:00|39.86|38.26|39.89|38.29|39.97|38.37|39.85|38.25|0
1636103700000|2021-11-05 09:15:00|39.85|38.25|39.89|38.29|39.93|38.33|39.81|38.21|0
1636104000000|2021-11-05 09:20:00|39.85|38.25|39.87|38.27|39.89|38.29|39.77|38.17|0
1636104300000|2021-11-05 09:25:00|39.89|38.29|39.61|38.01|39.89|38.29|39.5|37.9|0
1636104600000|2021-11-05 09:30:00|39.58|37.98|39.54|37.94|39.61|38.01|39.46|37.86|0
1636104900000|2021-11-05 09:35:00|39.57|37.97|39.46|37.86|39.65|38.05|39.38|37.78|0
1636105200000|2021-11-05 09:40:00|39.49|37.89|39.34|37.74|39.49|37.89|39.3|37.7|0
1636105500000|2021-11-05 09:45:00|39.3|37.7|39.11|37.51|39.34|37.74|39.11|37.51|0
1636105800000|2021-11-05 09:50:00|39.15|37.55|39.07|37.47|39.15|37.55|38.95|37.35|0
1636106100000|2021-11-05 09:55:00|39.03|37.43|38.91|37.31|39.03|37.43|38.8|37.2|0
1636106400000|2021-11-05 10:00:00|38.72|37.12|39.14|37.54|39.75|38.15|38.41|36.81|0
1636106700000|2021-11-05 10:05:00|39.18|37.58|39.07|37.47|39.22|37.62|39.03|37.43|0
1636107000000|2021-11-05 10:10:00|39.03|37.43|39.1|37.5|39.14|37.54|39.03|37.43|0
1636107300000|2021-11-05 10:15:00|39.06|37.46|38.95|37.35|39.1|37.5|38.83|37.23|0
1636107600000|2021-11-05 10:20:00|38.91|37.31|38.83|37.23|38.95|37.35|38.79|37.19|0
1636107900000|2021-11-05 10:25:00|38.87|37.27|38.9|37.3|38.94|37.34|38.75|37.15|0
1636108200000|2021-11-05 10:30:00|38.94|37.34|38.98|37.38|39.05|37.45|38.94|37.34|0
1636108500000|2021-11-05 10:35:00|38.94|37.34|38.94|37.34|39.01|37.41|38.9|37.3|0
1636108800000|2021-11-05 10:40:00|38.9|37.3|39.03|37.43|39.05|37.45|38.9|37.3|0
1636109100000|2021-11-05 10:45:00|39.05|37.45|38.93|37.33|39.05|37.45|38.9|37.3|0
1636109400000|2021-11-05 10:50:00|38.89|37.29|38.74|37.14|38.93|37.33|38.71|37.11|0
1636109700000|2021-11-05 10:55:00|38.78|37.18|38.7|37.1|38.84|37.24|38.7|37.1|0
1636110000000|2021-11-05 11:00:00|38.74|37.14|38.74|37.14|38.85|37.25|38.63|37.03|0
1636110300000|2021-11-05 11:05:00|38.77|37.17|38.7|37.1|38.77|37.17|38.62|37.02|0
1636110600000|2021-11-05 11:10:00|38.66|37.06|38.86|37.26|38.96|37.36|38.43|36.83|0
1636110900000|2021-11-05 11:15:00|38.88|37.28|38.92|37.32|39.03|37.43|38.88|37.28|0
1636111200000|2021-11-05 11:20:00|39.03|37.43|39.14|37.54|39.14|37.54|38.92|37.32|0
1636111500000|2021-11-05 11:25:00|39.1|37.5|39.33|37.73|39.41|37.81|38.99|37.39|0
1636111800000|2021-11-05 11:30:00|39.37|37.77|39.1|37.5|39.43|37.83|38.99|37.39|0
1636112100000|2021-11-05 11:35:00|39.06|37.46|38.95|37.35|39.06|37.46|38.91|37.31|0
1636112400000|2021-11-05 11:40:00|38.91|37.31|38.89|37.29|39.02|37.42|38.87|37.27|0
1636112700000|2021-11-05 11:45:00|38.87|37.27|38.94|37.34|38.94|37.34|38.83|37.23|0
1636113000000|2021-11-05 11:50:00|38.98|37.38|38.94|37.34|39.05|37.45|38.94|37.34|0
1636113300000|2021-11-05 11:55:00|38.9|37.3|38.86|37.26|38.98|37.38|38.86|37.26|0
1636113600000|2021-11-05 12:00:00|38.78|37.18|38.97|37.37|39.01|37.41|38.78|37.18|0
1636113900000|2021-11-05 12:05:00|38.93|37.33|38.97|37.37|39.01|37.41|38.82|37.22|0
1636114200000|2021-11-05 12:10:00|39.01|37.41|38.89|37.29|39.01|37.41|38.74|37.14|0
1636114500000|2021-11-05 12:15:00|38.85|37.25|38.78|37.18|38.97|37.37|38.74|37.14|0
1636114800000|2021-11-05 12:20:00|38.77|37.17|38.7|37.1|38.85|37.25|38.7|37.1|0
1636115100000|2021-11-05 12:25:00|38.73|37.13|38.71|37.11|38.81|37.21|38.62|37.02|0
1636115400000|2021-11-05 12:30:00|38.73|37.13|37.38|35.78|38.88|37.28|37.34|35.74|0
1636115700000|2021-11-05 12:35:00|37.34|35.74|37.41|35.81|37.96|36.36|36.54|34.94|0
1636116000000|2021-11-05 12:40:00|37.44|35.84|37.75|36.15|37.98|36.38|37.08|35.48|0
1636116300000|2021-11-05 12:45:00|37.72|36.12|37.49|35.89|37.97|36.37|37.46|35.86|0
1636116600000|2021-11-05 12:50:00|37.46|35.86|37.24|35.64|37.64|36.04|37.24|35.64|0
1636116900000|2021-11-05 12:55:00|37.27|35.67|37.42|35.82|37.49|35.89|37.27|35.67|0
1636117200000|2021-11-05 13:00:00|37.38|35.78|37.38|35.78|37.63|36.03|37.27|35.67|0
1636117500000|2021-11-05 13:05:00|37.41|35.81|37.34|35.74|37.45|35.85|37.3|35.7|0
1636117800000|2021-11-05 13:10:00|37.3|35.7|37.23|35.63|37.48|35.88|37.23|35.63|0
1636118100000|2021-11-05 13:15:00|37.26|35.66|37.19|35.59|37.26|35.66|37.12|35.52|0
1636118400000|2021-11-05 13:20:00|37.15|35.55|36.72|35.12|37.15|35.55|36.68|35.08|0
1636118700000|2021-11-05 13:25:00|36.79|35.19|36.86|35.26|36.89|35.29|36.61|35.01|0
1636119000000|2021-11-05 13:30:00|36.57|34.97|36.28|34.68|37.22|35.62|36.25|34.65|0
1636119300000|2021-11-05 13:35:00|36.14|34.54|37.55|35.95|37.69|36.09|36.07|34.47|0
1636119600000|2021-11-05 13:40:00|37.48|35.88|36.94|35.34|37.48|35.88|36.9|35.3|0
1636119900000|2021-11-05 13:45:00|36.79|35.19|37.4|35.8|37.65|36.05|36.79|35.19|0
1636120200000|2021-11-05 13:50:00|37.25|35.65|37.54|35.94|37.61|36.01|37.25|35.65|0
1636120500000|2021-11-05 13:55:00|37.5|35.9|37.04|35.44|37.58|35.98|37.04|35.44|0
1636120800000|2021-11-05 14:00:00|37|35.4|36.47|34.87|37.14|35.54|36.43|34.83|0
1636121100000|2021-11-05 14:05:00|36.54|34.94|36.85|35.25|37.47|35.87|36.53|34.93|0
1636121400000|2021-11-05 14:10:00|36.81|35.21|36.56|34.96|36.95|35.35|36.45|34.85|0
1636121700000|2021-11-05 14:15:00|36.49|34.89|36.63|35.03|36.7|35.1|36.35|34.75|0
1636122000000|2021-11-05 14:20:00|36.7|35.1|36.87|35.27|36.88|35.28|36.63|35.03|0
1636122300000|2021-11-05 14:25:00|36.91|35.31|37.05|35.45|37.27|35.67|36.8|35.2|0
1636122600000|2021-11-05 14:30:00|37.01|35.41|37.05|35.45|37.05|35.45|36.73|35.13|0
1636122900000|2021-11-05 14:35:00|37.01|35.41|36.87|35.27|37.08|35.48|36.58|34.98|0
1636123200000|2021-11-05 14:40:00|36.83|35.23|36.72|35.12|37.01|35.41|36.62|35.02|0
1636123500000|2021-11-05 14:45:00|36.69|35.09|36.76|35.16|36.76|35.16|36.47|34.87|0
1636123800000|2021-11-05 14:50:00|36.72|35.12|36.68|35.08|36.79|35.19|36.58|34.98|0
1636124100000|2021-11-05 14:55:00|36.72|35.12|36.82|35.22|37.07|35.47|36.61|35.01|0
1636124400000|2021-11-05 15:00:00|36.79|35.19|36.96|35.36|36.96|35.36|36.64|35.04|0
1636124700000|2021-11-05 15:05:00|36.93|35.33|36.75|35.15|36.93|35.33|36.68|35.08|0
1636125000000|2021-11-05 15:10:00|36.71|35.11|36.78|35.18|36.82|35.22|36.53|34.93|0
1636125300000|2021-11-05 15:15:00|36.81|35.21|36.95|35.35|37.03|35.43|36.78|35.18|0
1636125600000|2021-11-05 15:20:00|36.99|35.39|37.06|35.46|37.17|35.57|36.88|35.28|0
1636125900000|2021-11-05 15:25:00|37.1|35.5|37.53|35.93|37.6|36|37.06|35.46|0
1636126200000|2021-11-05 15:30:00|37.56|35.96|37.27|35.67|37.56|35.96|37.13|35.53|0
1636126500000|2021-11-05 15:35:00|37.23|35.63|37.16|35.56|37.49|35.89|37.09|35.49|0
1636126800000|2021-11-05 15:40:00|37.12|35.52|37.37|35.77|37.48|35.88|37.12|35.52|0
1636127100000|2021-11-05 15:45:00|37.45|35.85|37.08|35.48|37.59|35.99|36.87|35.27|0
1636127400000|2021-11-05 15:50:00|37.12|35.52|37.55|35.95|37.7|36.1|37.05|35.45|0
1636127700000|2021-11-05 15:55:00|37.51|35.91|37.95|36.35|37.95|36.35|37.4|35.8|0
1636128000000|2021-11-05 16:00:00|38.02|36.42|37.62|36.02|38.02|36.42|37.51|35.91|0
1636128300000|2021-11-05 16:05:00|37.58|35.98|37.72|36.12|37.91|36.31|37.54|35.94|0
1636128600000|2021-11-05 16:10:00|37.76|36.16|37.83|36.23|37.98|36.38|37.54|35.94|0
1636128900000|2021-11-05 16:15:00|37.87|36.27|37.79|36.19|37.94|36.34|37.68|36.08|0
1636129200000|2021-11-05 16:20:00|37.76|36.16|37.75|36.15|37.79|36.19|37.57|35.97|0
1636129500000|2021-11-05 16:25:00|37.79|36.19|39.27|37.67|39.3|37.7|37.61|36.01|0
1636129800000|2021-11-05 16:30:00|39.3|37.7|39.12|37.52|39.3|37.7|39.08|37.48|0
1636130100000|2021-11-05 16:35:00|39.15|37.55|39.37|37.77|39.67|38.07|39.04|37.44|0
1636130400000|2021-11-05 16:40:00|39.34|37.74|39.74|38.14|39.74|38.14|39.34|37.74|0
1636130700000|2021-11-05 16:45:00|39.78|38.18|39.93|38.33|40.01|38.41|39.74|38.14|0
1636131000000|2021-11-05 16:50:00|39.89|38.29|39.85|38.25|40.19|38.59|39.74|38.14|0
1636131300000|2021-11-05 16:55:00|39.81|38.21|40.15|38.55|40.38|38.78|39.78|38.18|0
1636131600000|2021-11-05 17:00:00|40.11|38.51|39.96|38.36|40.34|38.74|39.89|38.29|0
1636131900000|2021-11-05 17:05:00|40|38.4|40.79|39.19|40.79|39.19|39.92|38.32|0
1636132200000|2021-11-05 17:10:00|40.76|39.16|41.14|39.54|41.37|39.77|40.64|39.04|0
1636132500000|2021-11-05 17:15:00|41.18|39.58|40.51|38.91|42.41|40.81|40.24|38.64|0
1636132800000|2021-11-05 17:20:00|40.55|38.95|41.17|39.57|41.17|39.57|40.51|38.91|0
1636133100000|2021-11-05 17:25:00|41.25|39.65|43.1|41.5|43.34|41.74|41.21|39.61|0
1636133400000|2021-11-05 17:30:00|43.06|41.46|41.55|39.95|43.06|41.46|41.47|39.87|0
1636133700000|2021-11-05 17:35:00|41.59|39.99|42.09|40.49|42.21|40.61|41.51|39.91|0
1636134000000|2021-11-05 17:40:00|42.05|40.45|42.17|40.57|42.33|40.73|41.9|40.3|0
1636134300000|2021-11-05 17:45:00|42.13|40.53|42.23|40.63|42.73|41.13|42.09|40.49|0
1636134600000|2021-11-05 17:50:00|42.29|40.69|41.5|39.9|42.33|40.73|41.46|39.86|0
1636134900000|2021-11-05 17:55:00|41.54|39.94|41.07|39.47|41.81|40.21|41.07|39.47|0
1636135200000|2021-11-05 18:00:00|41.11|39.51|40.95|39.35|41.42|39.82|40.91|39.31|0
1636135500000|2021-11-05 18:05:00|40.91|39.31|40.64|39.04|40.99|39.39|40.41|38.81|0
1636135800000|2021-11-05 18:10:00|40.68|39.08|40.41|38.81|40.83|39.23|40.33|38.73|0
1636136100000|2021-11-05 18:15:00|40.45|38.85|39.65|38.05|41.21|39.61|39.61|38.01|0
1636136400000|2021-11-05 18:20:00|39.69|38.09|40.37|38.77|40.37|38.77|39.58|37.98|0
1636136700000|2021-11-05 18:25:00|40.33|38.73|39.72|38.12|40.45|38.85|39.68|38.08|0
1636137000000|2021-11-05 18:30:00|39.76|38.16|39.79|38.19|39.95|38.35|39.64|38.04|0
1636137300000|2021-11-05 18:35:00|39.76|38.16|40.26|38.66|40.49|38.89|39.76|38.16|0
1636137600000|2021-11-05 18:40:00|40.24|38.64|40.3|38.7|40.49|38.89|40.15|38.55|0
1636137900000|2021-11-05 18:45:00|40.33|38.73|40.18|38.58|40.33|38.73|39.99|38.39|0
1636138200000|2021-11-05 18:50:00|40.14|38.54|40.02|38.42|40.37|38.77|39.99|38.39|0
1636138500000|2021-11-05 18:55:00|40.06|38.46|40.14|38.54|40.29|38.69|39.99|38.39|0
1636138800000|2021-11-05 19:00:00|39.98|38.38|40.94|39.34|41.21|39.61|39.98|38.38|0
1636139100000|2021-11-05 19:05:00|40.98|39.38|40.44|38.84|41.17|39.57|40.36|38.76|0
1636139400000|2021-11-05 19:10:00|40.4|38.8|40.71|39.11|41.1|39.5|40.28|38.68|0
1636139700000|2021-11-05 19:15:00|40.79|39.19|40.86|39.26|41.13|39.53|40.71|39.11|0
1636140000000|2021-11-05 19:20:00|40.9|39.3|41.09|39.49|41.36|39.76|40.86|39.26|0
1636140300000|2021-11-05 19:25:00|41.05|39.45|41.28|39.68|41.56|39.96|41.05|39.45|0
1636140600000|2021-11-05 19:30:00|41.26|39.66|40.43|38.83|41.4|39.8|40.43|38.83|0
1636140900000|2021-11-05 19:35:00|40.4|38.8|40.13|38.53|40.43|38.83|39.9|38.3|0
1636141200000|2021-11-05 19:40:00|40.09|38.49|40.85|39.25|40.97|39.37|40.09|38.49|0
1636141500000|2021-11-05 19:45:00|40.89|39.29|40.96|39.36|41.08|39.48|40.43|38.83|0
1636141800000|2021-11-05 19:50:00|40.81|39.21|41.11|39.51|41.19|39.59|40.46|38.86|0
1636142100000|2021-11-05 19:55:00|41.08|39.48|41.11|39.51|41.27|39.67|40.65|39.05|0
1636142400000|2021-11-05 20:00:00|40.88|39.28|41.07|39.47|41.58|39.98|40.88|39.28|0
1636142700000|2021-11-05 20:05:00|41.15|39.55|41.34|39.74|41.46|39.86|41.07|39.47|0
1636143000000|2021-11-05 20:10:00|41.38|39.78|41.73|40.13|41.73|40.13|41.38|39.78|0
1636358700000|2021-11-08 08:05:00|41.45|39.85|41.74|40.14|41.8|40.2|41.41|39.81|0
1636359000000|2021-11-08 08:10:00|41.72|40.12|41.48|39.88|41.87|40.27|41.44|39.84|0
1636359300000|2021-11-08 08:15:00|41.52|39.92|41.48|39.88|41.52|39.92|41.09|39.49|0
1636359600000|2021-11-08 08:20:00|41.52|39.92|41.63|40.03|41.75|40.15|41.52|39.92|0
1636359900000|2021-11-08 08:25:00|41.67|40.07|41.59|39.99|41.83|40.23|41.51|39.91|0
1636360200000|2021-11-08 08:30:00|41.55|39.95|41.61|40.01|41.71|40.11|41.51|39.91|0
1636360500000|2021-11-08 08:35:00|41.59|39.99|41.51|39.91|41.65|40.05|41.31|39.71|0
1636360800000|2021-11-08 08:40:00|41.47|39.87|41.27|39.67|41.58|39.98|41.27|39.67|0
1636361100000|2021-11-08 08:45:00|41.23|39.63|41.23|39.63|41.42|39.82|41.23|39.63|0
1636361400000|2021-11-08 08:50:00|41.19|39.59|40.96|39.36|41.27|39.67|40.92|39.32|0
1636361700000|2021-11-08 08:55:00|40.92|39.32|40.91|39.31|41.03|39.43|40.78|39.18|0
1636362000000|2021-11-08 09:00:00|40.88|39.28|40.57|38.97|40.99|39.39|40.49|38.89|0
1636362300000|2021-11-08 09:05:00|40.61|39.01|40.72|39.12|40.8|39.2|40.61|39.01|0
1636362600000|2021-11-08 09:10:00|40.76|39.16|40.45|38.85|40.76|39.16|40.37|38.77|0
1636362900000|2021-11-08 09:15:00|40.41|38.81|40.48|38.88|40.6|39|40.41|38.81|0
1636363200000|2021-11-08 09:20:00|40.44|38.84|40.33|38.73|40.44|38.84|40.33|38.73|0
1636363500000|2021-11-08 09:25:00|40.29|38.69|40.44|38.84|40.44|38.84|40.29|38.69|0
1636363800000|2021-11-08 09:30:00|40.4|38.8|40.38|38.78|40.44|38.84|40.25|38.65|0
1636364100000|2021-11-08 09:35:00|40.4|38.8|39.94|38.34|40.44|38.84|38.46|36.86|0
1636364400000|2021-11-08 09:40:00|39.97|38.37|40.09|38.49|40.16|38.56|39.97|38.37|0
1636364700000|2021-11-08 09:45:00|40.05|38.45|40.05|38.45|40.16|38.56|40.01|38.41|0
1636365000000|2021-11-08 09:50:00|40.06|38.46|40.12|38.52|40.2|38.6|40.04|38.44|0
1636365300000|2021-11-08 09:55:00|40.08|38.48|40.12|38.52|40.19|38.59|40|38.4|0
1636365600000|2021-11-08 10:00:00|40.15|38.55|40.15|38.55|40.19|38.59|40.08|38.48|0
1636365900000|2021-11-08 10:05:00|40.11|38.51|40.26|38.66|40.3|38.7|40.11|38.51|0
1636366200000|2021-11-08 10:10:00|40.3|38.7|40.22|38.62|40.34|38.74|40.18|38.58|0
1636366500000|2021-11-08 10:15:00|40.18|38.58|40.07|38.47|40.22|38.62|40.07|38.47|0
1636366800000|2021-11-08 10:20:00|40.03|38.43|39.99|38.39|40.14|38.54|39.99|38.39|0
1636367100000|2021-11-08 10:25:00|40.03|38.43|39.76|38.16|40.03|38.43|39.72|38.12|0
1636367400000|2021-11-08 10:30:00|39.8|38.2|39.83|38.23|39.87|38.27|39.76|38.16|0
1636367700000|2021-11-08 10:35:00|39.87|38.27|39.68|38.08|39.87|38.27|39.64|38.04|0
1636368000000|2021-11-08 10:40:00|39.66|38.06|39.9|38.3|39.9|38.3|39.64|38.04|0
1636368300000|2021-11-08 10:45:00|39.87|38.27|40.09|38.49|40.09|38.49|39.85|38.25|0
1636368600000|2021-11-08 10:50:00|40.05|38.45|39.97|38.37|40.09|38.49|39.97|38.37|0
1636368900000|2021-11-08 10:55:00|40.01|38.41|39.9|38.3|40.01|38.41|39.86|38.26|0
1636369200000|2021-11-08 11:00:00|39.86|38.26|39.85|38.25|39.86|38.26|39.8|38.2|0
1636369500000|2021-11-08 11:05:00|39.82|38.22|39.81|38.21|39.85|38.25|39.74|38.14|0
1636369800000|2021-11-08 11:10:00|39.85|38.25|39.93|38.33|39.96|38.36|39.81|38.21|0
1636370100000|2021-11-08 11:15:00|39.89|38.29|39.85|38.25|39.93|38.33|39.77|38.17|0
1636370400000|2021-11-08 11:20:00|39.81|38.21|39.98|38.38|40|38.4|39.73|38.13|0
1636370700000|2021-11-08 11:25:00|39.96|38.36|39.8|38.2|39.96|38.36|39.77|38.17|0
1636371000000|2021-11-08 11:30:00|39.77|38.17|39.31|37.71|39.84|38.24|39.31|37.71|0
1636371300000|2021-11-08 11:35:00|39.27|37.67|39.23|37.63|39.31|37.71|39.16|37.56|0
1636371600000|2021-11-08 11:40:00|39.19|37.59|39.15|37.55|39.23|37.63|39.11|37.51|0
1636371900000|2021-11-08 11:45:00|39.11|37.51|39.19|37.59|39.22|37.62|39.11|37.51|0
1636372200000|2021-11-08 11:50:00|39.17|37.57|39.18|37.58|39.22|37.62|39.11|37.51|0
1636372500000|2021-11-08 11:55:00|39.2|37.6|39.22|37.62|39.22|37.62|39.14|37.54|0
1636372800000|2021-11-08 12:00:00|39.18|37.58|39.37|37.77|39.56|37.96|39.18|37.58|0
1636373100000|2021-11-08 12:05:00|39.33|37.73|39.48|37.88|39.48|37.88|39.33|37.73|0
1636373400000|2021-11-08 12:10:00|39.51|37.91|39.32|37.72|39.51|37.91|39.32|37.72|0
1636373700000|2021-11-08 12:15:00|39.29|37.69|39.28|37.68|39.29|37.69|39.21|37.61|0
1636374000000|2021-11-08 12:20:00|39.27|37.67|39.36|37.76|39.36|37.76|39.24|37.64|0
1636374300000|2021-11-08 12:25:00|39.32|37.72|39.32|37.72|39.39|37.79|39.28|37.68|0
1636374600000|2021-11-08 12:30:00|39.24|37.64|39.28|37.68|39.31|37.71|39.05|37.45|0
1636374900000|2021-11-08 12:35:00|39.24|37.64|39.24|37.64|39.24|37.64|39.16|37.56|0
1636375200000|2021-11-08 12:40:00|39.2|37.6|39.35|37.75|39.42|37.82|39.2|37.6|0
1636375500000|2021-11-08 12:45:00|39.38|37.78|39.46|37.86|39.53|37.93|39.35|37.75|0
1636375800000|2021-11-08 12:50:00|39.49|37.89|39.45|37.85|39.53|37.93|39.42|37.82|0
1636376100000|2021-11-08 12:55:00|39.44|37.84|39.45|37.85|39.57|37.97|39.44|37.84|0
1636376400000|2021-11-08 13:00:00|39.41|37.81|39.3|37.7|39.45|37.85|39.3|37.7|0
1636376700000|2021-11-08 13:05:00|39.34|37.74|39.15|37.55|39.37|37.77|39.03|37.43|0
1636377000000|2021-11-08 13:10:00|39.11|37.51|39.07|37.47|39.22|37.62|39.07|37.47|0
1636377300000|2021-11-08 13:15:00|39.09|37.49|39.07|37.47|39.1|37.5|39.03|37.43|0
1636377600000|2021-11-08 13:20:00|39.06|37.46|38.91|37.31|39.06|37.46|38.88|37.28|0
1636377900000|2021-11-08 13:25:00|38.88|37.28|38.78|37.18|38.91|37.31|38.73|37.13|0
1636378200000|2021-11-08 13:30:00|38.76|37.16|38.8|37.2|38.91|37.31|38.76|37.16|0
1636378500000|2021-11-08 13:35:00|38.83|37.23|38.61|37.01|38.83|37.23|38.57|36.97|0
1636378800000|2021-11-08 13:40:00|38.57|36.97|38.53|36.93|38.72|37.12|38.5|36.9|0
1636379100000|2021-11-08 13:45:00|38.57|36.97|38.57|36.97|38.61|37.01|38.5|36.9|0
1636379400000|2021-11-08 13:50:00|38.53|36.93|38.45|36.85|38.53|36.93|38.42|36.82|0
1636379700000|2021-11-08 13:55:00|38.42|36.82|38.27|36.67|38.42|36.82|38.27|36.67|0
1636380000000|2021-11-08 14:00:00|38.3|36.7|38.34|36.74|38.41|36.81|38.23|36.63|0
1636380300000|2021-11-08 14:05:00|38.3|36.7|38.26|36.66|38.38|36.78|38.23|36.63|0
1636380600000|2021-11-08 14:10:00|38.23|36.63|37.93|36.33|38.26|36.66|37.93|36.33|0
1636380900000|2021-11-08 14:15:00|37.97|36.37|38|36.4|38.15|36.55|37.93|36.33|0
1636381200000|2021-11-08 14:20:00|37.97|36.37|37.67|36.07|38.04|36.44|37.64|36.04|0
1636381500000|2021-11-08 14:25:00|37.75|36.15|38|36.4|38|36.4|37.71|36.11|0
1636381800000|2021-11-08 14:30:00|37.89|36.29|38.27|36.67|39.66|38.06|37.71|36.11|0
1636382100000|2021-11-08 14:35:00|38.38|36.78|39.72|38.12|39.76|38.16|38.38|36.78|0
1636382400000|2021-11-08 14:40:00|39.61|38.01|39.42|37.82|39.72|38.12|39.12|37.52|0
1636382700000|2021-11-08 14:45:00|39.38|37.78|39.3|37.7|39.83|38.23|39.23|37.63|0
1636383000000|2021-11-08 14:50:00|39.27|37.67|39.56|37.96|39.82|38.22|39.12|37.52|0
1636383300000|2021-11-08 14:55:00|39.6|38|39.52|37.92|40.2|38.6|39.52|37.92|0
1636383600000|2021-11-08 15:00:00|39.56|37.96|40.38|38.78|40.42|38.82|39.48|37.88|0
1636383900000|2021-11-08 15:05:00|40.35|38.75|40.19|38.59|40.35|38.75|39.89|38.29|0
1636384200000|2021-11-08 15:10:00|40.23|38.63|39.78|38.18|40.23|38.63|39.59|37.99|0
1636384500000|2021-11-08 15:15:00|39.7|38.1|39.4|37.8|39.74|38.14|39.29|37.69|0
1636384800000|2021-11-08 15:20:00|39.36|37.76|39.36|37.76|39.36|37.76|39.06|37.46|0
1636385100000|2021-11-08 15:25:00|39.4|37.8|39.62|38.02|39.66|38.06|39.06|37.46|0
1636385400000|2021-11-08 15:30:00|39.65|38.05|39.71|38.11|39.8|38.2|39.32|37.72|0
1636385700000|2021-11-08 15:35:00|39.67|38.07|40.24|38.64|40.27|38.67|39.49|37.89|0
1636386000000|2021-11-08 15:40:00|40.2|38.6|40.46|38.86|40.96|39.36|40.08|38.48|0
1636386300000|2021-11-08 15:45:00|40.5|38.9|39.74|38.14|40.57|38.97|39.74|38.14|0
1636386600000|2021-11-08 15:50:00|39.78|38.18|40.08|38.48|40.19|38.59|39.78|38.18|0
1636386900000|2021-11-08 15:55:00|40.11|38.51|40.38|38.78|40.42|38.82|40.07|38.47|0
1636387200000|2021-11-08 16:00:00|40.36|38.76|40.18|38.58|40.57|38.97|40.03|38.43|0
1636387500000|2021-11-08 16:05:00|40.22|38.62|40.56|38.96|40.87|39.27|40.22|38.62|0
1636387800000|2021-11-08 16:10:00|40.6|39|40.86|39.26|40.9|39.3|40.48|38.88|0
1636388100000|2021-11-08 16:15:00|40.83|39.23|40.82|39.22|40.98|39.38|40.33|38.73|0
1636388400000|2021-11-08 16:20:00|40.86|39.26|40.82|39.22|40.98|39.38|40.59|38.99|0
1636388700000|2021-11-08 16:25:00|40.78|39.18|40.42|38.82|40.78|39.18|40.02|38.42|0
1636389000000|2021-11-08 16:30:00|40.38|38.78|40.53|38.93|40.68|39.08|40.25|38.65|0
1636389300000|2021-11-08 16:35:00|40.57|38.97|40.79|39.19|40.87|39.27|40.38|38.78|0
1636389600000|2021-11-08 16:40:00|40.75|39.15|40.96|39.36|40.98|39.38|40.72|39.12|0
1636389900000|2021-11-08 16:45:00|40.98|39.38|41.09|39.49|41.09|39.49|40.79|39.19|0
1636390200000|2021-11-08 16:50:00|41.05|39.45|41.09|39.49|41.36|39.76|41.01|39.41|0
1636390500000|2021-11-08 16:55:00|41.13|39.53|41.32|39.72|41.47|39.87|41.13|39.53|0
1636390800000|2021-11-08 17:00:00|41.28|39.68|41.94|40.34|41.94|40.34|41.16|39.56|0
1636391100000|2021-11-08 17:05:00|41.9|40.3|42.46|40.86|42.58|40.98|40.73|39.13|0
1636391400000|2021-11-08 17:10:00|42.42|40.82|42.62|41.02|42.66|41.06|42.27|40.67|0
1636391700000|2021-11-08 17:15:00|42.58|40.98|42.18|40.58|42.77|41.17|42.1|40.5|0
1636392000000|2021-11-08 17:20:00|42.22|40.62|42.22|40.62|42.38|40.78|42.06|40.46|0
1636392300000|2021-11-08 17:25:00|42.18|40.58|42.18|40.58|42.3|40.7|42.06|40.46|0
1636392600000|2021-11-08 17:30:00|42.22|40.62|41.98|40.38|42.49|40.89|41.9|40.3|0
1636392900000|2021-11-08 17:35:00|41.94|40.34|42.48|40.88|42.48|40.88|41.9|40.3|0
1636393200000|2021-11-08 17:40:00|42.52|40.92|42.21|40.61|42.52|40.92|42.13|40.53|0
1636393500000|2021-11-08 17:45:00|42.17|40.57|42.28|40.68|42.36|40.76|42.01|40.41|0
1636393800000|2021-11-08 17:50:00|42.32|40.72|42.44|40.84|42.52|40.92|42.28|40.68|0
1636394100000|2021-11-08 17:55:00|42.36|40.76|42.16|40.56|42.75|41.15|42.16|40.56|0
1636394400000|2021-11-08 18:00:00|42.12|40.52|42.28|40.68|42.39|40.79|42.1|40.5|0
1636394700000|2021-11-08 18:05:00|42.2|40.6|42.27|40.67|42.31|40.71|42.08|40.48|0
1636395000000|2021-11-08 18:10:00|42.23|40.63|41.92|40.32|42.35|40.75|41.69|40.09|0
1636395300000|2021-11-08 18:15:00|41.96|40.36|41.84|40.24|42.11|40.51|41.8|40.2|0
1636395600000|2021-11-08 18:20:00|41.8|40.2|41.68|40.08|41.84|40.24|41.6|40|0
1636395900000|2021-11-08 18:25:00|41.64|40.04|41.76|40.16|41.8|40.2|41.56|39.96|0
1636396200000|2021-11-08 18:30:00|41.79|40.19|41.99|40.39|41.99|40.39|41.64|40.04|0
1636396500000|2021-11-08 18:35:00|41.95|40.35|41.83|40.23|42.06|40.46|41.75|40.15|0
1636396800000|2021-11-08 18:40:00|41.81|40.21|41.67|40.07|41.94|40.34|41.67|40.07|0
1636397100000|2021-11-08 18:45:00|41.71|40.11|41.67|40.07|41.9|40.3|41.53|39.93|0
1636397400000|2021-11-08 18:50:00|41.71|40.11|41.51|39.91|41.71|40.11|41.47|39.87|0
1636397700000|2021-11-08 18:55:00|41.55|39.95|41.47|39.87|41.55|39.95|41.36|39.76|0
1636398000000|2021-11-08 19:00:00|41.51|39.91|41.12|39.52|41.51|39.91|41.08|39.48|0
1636398300000|2021-11-08 19:05:00|41.16|39.56|41.08|39.48|41.27|39.67|40.97|39.37|0
1636398600000|2021-11-08 19:10:00|41.04|39.44|41.27|39.67|41.31|39.71|41.04|39.44|0
1636398900000|2021-11-08 19:15:00|41.23|39.63|41|39.4|41.27|39.67|40.85|39.25|0
1636399200000|2021-11-08 19:20:00|40.96|39.36|41.38|39.78|41.53|39.93|40.96|39.36|0
1636399500000|2021-11-08 19:25:00|41.42|39.82|41.57|39.97|41.65|40.05|41.42|39.82|0
1636399800000|2021-11-08 19:30:00|41.61|40.01|41.22|39.62|41.61|40.01|41.03|39.43|0
1636400100000|2021-11-08 19:35:00|41.26|39.66|41.22|39.62|41.37|39.77|41.22|39.62|0
1636400400000|2021-11-08 19:40:00|41.18|39.58|41.02|39.42|41.26|39.66|41.02|39.42|0
1636400700000|2021-11-08 19:45:00|41.06|39.46|41.06|39.46|41.14|39.54|40.91|39.31|0
1636401000000|2021-11-08 19:50:00|41.02|39.42|41.21|39.61|41.21|39.61|40.98|39.38|0
1636401300000|2021-11-08 19:55:00|41.19|39.59|40.79|39.19|41.21|39.61|40.79|39.19|0
1636401600000|2021-11-08 20:00:00|40.83|39.23|40.86|39.26|41.05|39.45|40.79|39.19|0
1636401900000|2021-11-08 20:05:00|40.82|39.22|40.35|38.75|42.07|40.47|40.31|38.71|0
1636402200000|2021-11-08 20:10:00|40.37|38.77|40.42|38.82|40.69|39.09|40.31|38.71|0
1636402500000|2021-11-08 20:15:00|40.38|38.78|40.46|38.86|40.57|38.97|40.34|38.74|0
1636402800000|2021-11-08 20:20:00|40.42|38.82|40.49|38.89|40.53|38.93|40.19|38.59|0
1636403100000|2021-11-08 20:25:00|40.45|38.85|40.72|39.12|40.98|39.38|40.45|38.85|0
1636403400000|2021-11-08 20:30:00|40.74|39.14|40.6|39|40.87|39.27|40.52|38.92|0
1636403700000|2021-11-08 20:35:00|40.64|39.04|40.48|38.88|40.68|39.08|40.37|38.77|0
1636404000000|2021-11-08 20:40:00|40.52|38.92|41.13|39.53|41.13|39.53|40.52|38.92|0
1636404300000|2021-11-08 20:45:00|41.09|39.49|41.51|39.91|41.55|39.95|41.09|39.49|0
1636404600000|2021-11-08 20:50:00|41.16|39.56|40.63|39.03|41.24|39.64|40.48|38.88|0
1636404900000|2021-11-08 20:55:00|40.59|38.99|40.97|39.37|41.08|39.48|40.55|38.95|0
1636405200000|2021-11-08 21:00:00|40.93|39.33|41.54|39.94|41.74|40.14|40.74|39.14|0
1636405500000|2021-11-08 21:05:00|41.5|39.9|41.39|39.79|41.54|39.94|41.35|39.75|0
1636405800000|2021-11-08 21:10:00|41.38|39.78|41.15|39.55|41.46|39.86|41.07|39.47|0
1636406100000|2021-11-08 21:15:00|41.51|39.51|41.7|39.7|41.7|39.7|41.47|39.47|0
1636406400000|2021-11-08 21:20:00|41.73|39.73|41.62|39.62|41.73|39.73|41.58|39.58|0
1636406700000|2021-11-08 21:25:00|41.65|39.65|41.69|39.69|41.69|39.69|41.54|39.54|0
1636407000000|2021-11-08 21:30:00|41.65|39.65|41.57|39.57|41.69|39.69|41.46|39.46|0
1636407300000|2021-11-08 21:35:00|41.61|39.61|41.65|39.65|41.65|39.65|41.59|39.59|0
1636407600000|2021-11-08 21:40:00|41.61|39.61|41.53|39.53|41.61|39.61|41.45|39.45|0
1636407900000|2021-11-08 21:45:00|41.49|39.49|41.56|39.56|41.6|39.6|41.45|39.45|0
1636408200000|2021-11-08 21:50:00|41.52|39.52|41.41|39.41|41.52|39.52|41.37|39.37|0
1636408500000|2021-11-08 21:55:00|41.45|39.45|41.46|39.46|41.52|39.52|41.37|39.37|0
1636408800000|2021-11-08 22:00:00|41.48|39.48|41.48|39.48|41.49|39.49|41.46|39.46|0
1636409100000|2021-11-08 22:05:00|41.49|39.49|41.55|39.55|41.55|39.55|41.44|39.44|0
1636409400000|2021-11-08 22:10:00|41.53|39.53|41.55|39.55|41.55|39.55|41.53|39.53|0
1636409700000|2021-11-08 22:15:00|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1636410000000|2021-11-08 22:20:00|41.53|39.53|41.54|39.54|41.58|39.58|41.53|39.53|0
1636410300000|2021-11-08 22:25:00|41.53|39.53|41.6|39.6|41.6|39.6|41.53|39.53|0
1636410600000|2021-11-08 22:30:00|41.59|39.59|41.55|39.55|41.59|39.59|41.55|39.55|0
1636410900000|2021-11-08 22:35:00|41.56|39.56|41.57|39.57|41.58|39.58|41.55|39.55|0
1636411200000|2021-11-08 22:40:00|41.58|39.58|41.56|39.56|41.58|39.58|41.56|39.56|0
1636411500000|2021-11-08 22:45:00|41.57|39.57|41.55|39.55|41.57|39.57|41.55|39.55|0
1636411800000|2021-11-08 22:50:00|41.54|39.54|41.63|39.63|41.63|39.63|41.54|39.54|0
1636412100000|2021-11-08 22:55:00|41.6|39.6|41.6|39.6|41.64|39.64|41.6|39.6|0
1636412400000|2021-11-08 23:00:00|41.51|39.51|41.56|39.56|41.72|39.72|41.39|39.39|0
1636412700000|2021-11-08 23:05:00|41.6|39.6|41.56|39.56|41.64|39.64|41.56|39.56|0
1636413000000|2021-11-08 23:10:00|41.54|39.54|41.83|39.83|41.87|39.87|41.52|39.52|0
1636413300000|2021-11-08 23:15:00|41.79|39.79|42.06|40.06|42.06|40.06|41.75|39.75|0
1636413600000|2021-11-08 23:20:00|42.02|40.02|41.98|39.98|42.06|40.06|41.94|39.94|0
1636413900000|2021-11-08 23:25:00|41.94|39.94|41.7|39.7|41.94|39.94|41.66|39.66|0
1636414200000|2021-11-08 23:30:00|41.66|39.66|41.7|39.7|41.8|39.8|41.66|39.66|0
1636414500000|2021-11-08 23:35:00|41.74|39.74|41.74|39.74|41.78|39.78|41.62|39.62|0
1636414800000|2021-11-08 23:40:00|41.7|39.7|41.62|39.62|41.7|39.7|41.54|39.54|0
1636415100000|2021-11-08 23:45:00|41.64|39.64|41.77|39.77|41.77|39.77|41.46|39.46|0
1636415400000|2021-11-08 23:50:00|41.81|39.81|41.88|39.88|41.92|39.92|41.73|39.73|0
1636415700000|2021-11-08 23:55:00|41.92|39.92|41.9|39.9|41.96|39.96|41.77|39.77|0
1636416000000|2021-11-09 00:00:00|41.88|39.88|41.92|39.92|42.08|40.08|41.8|39.8|0
1636416300000|2021-11-09 00:05:00|41.88|39.88|41.78|39.78|41.9|39.9|41.68|39.68|0
1636416600000|2021-11-09 00:10:00|41.8|39.8|41.99|39.99|41.99|39.99|41.76|39.76|0
1636416900000|2021-11-09 00:15:00|42.03|40.03|42.42|40.42|42.42|40.42|42.03|40.03|0
1636417200000|2021-11-09 00:20:00|42.38|40.38|42.22|40.22|42.38|40.38|42.22|40.22|0
1636417500000|2021-11-09 00:25:00|42.26|40.26|42.65|40.65|42.69|40.69|42.26|40.26|0
1636417800000|2021-11-09 00:30:00|42.61|40.61|42.76|40.76|42.8|40.8|42.53|40.53|0
1636418100000|2021-11-09 00:35:00|42.72|40.72|42.72|40.72|42.84|40.84|42.56|40.56|0
1636418400000|2021-11-09 00:40:00|42.64|40.64|42.72|40.72|42.76|40.76|42.6|40.6|0
1636418700000|2021-11-09 00:45:00|42.68|40.68|42.64|40.64|42.76|40.76|42.64|40.64|0
1636419000000|2021-11-09 00:50:00|42.68|40.68|42.71|40.71|42.79|40.79|42.68|40.68|0
1636419300000|2021-11-09 00:55:00|42.75|40.75|42.83|40.83|42.95|40.95|42.75|40.75|0
1636419600000|2021-11-09 01:00:00|42.79|40.79|42.95|40.95|42.99|40.99|42.75|40.75|0
1636419900000|2021-11-09 01:05:00|42.91|40.91|42.9|40.9|42.99|40.99|42.87|40.87|0
1636420200000|2021-11-09 01:10:00|42.86|40.86|42.74|40.74|42.9|40.9|42.74|40.74|0
1636420500000|2021-11-09 01:15:00|42.7|40.7|42.66|40.66|42.78|40.78|42.62|40.62|0
1636420800000|2021-11-09 01:20:00|42.64|40.64|42.66|40.66|42.78|40.78|42.62|40.62|0
1636421100000|2021-11-09 01:25:00|42.7|40.7|42.77|40.77|42.81|40.81|42.7|40.7|0
1636421400000|2021-11-09 01:30:00|42.81|40.81|42.97|40.97|43.01|41.01|42.77|40.77|0
1636421700000|2021-11-09 01:35:00|42.93|40.93|42.89|40.89|43.13|41.13|42.85|40.85|0
1636422000000|2021-11-09 01:40:00|42.87|40.87|42.96|40.96|43|41|42.85|40.85|0
1636422300000|2021-11-09 01:45:00|43|41|42.88|40.88|43.04|41.04|42.8|40.8|0
1636422600000|2021-11-09 01:50:00|42.92|40.92|42.8|40.8|42.92|40.92|42.76|40.76|0
1636422900000|2021-11-09 01:55:00|42.84|40.84|42.88|40.88|43.04|41.04|42.76|40.76|0
1636423200000|2021-11-09 02:00:00|42.84|40.84|42.72|40.72|42.92|40.92|42.64|40.64|0
1636423500000|2021-11-09 02:05:00|42.71|40.71|42.67|40.67|42.71|40.71|42.63|40.63|0
1636423800000|2021-11-09 02:10:00|42.65|40.65|42.47|40.47|42.65|40.65|42.39|40.39|0
1636424100000|2021-11-09 02:15:00|42.43|40.43|42.39|40.39|42.51|40.51|42.39|40.39|0
1636424400000|2021-11-09 02:20:00|42.43|40.43|42.43|40.43|42.47|40.47|42.39|40.39|0
1636424700000|2021-11-09 02:25:00|42.47|40.47|42.46|40.46|42.51|40.51|42.43|40.43|0
1636425000000|2021-11-09 02:30:00|42.5|40.5|42.5|40.5|42.58|40.58|42.5|40.5|0
1636425300000|2021-11-09 02:35:00|42.54|40.54|42.46|40.46|42.54|40.54|42.42|40.42|0
1636425600000|2021-11-09 02:40:00|42.44|40.44|42.46|40.46|42.46|40.46|42.38|40.38|0
1636425900000|2021-11-09 02:45:00|42.42|40.42|42.38|40.38|42.45|40.45|42.34|40.34|0
1636426200000|2021-11-09 02:50:00|42.37|40.37|42.29|40.29|42.37|40.37|42.29|40.29|0
1636426500000|2021-11-09 02:55:00|42.33|40.33|42.41|40.41|42.41|40.41|42.29|40.29|0
1636426800000|2021-11-09 03:00:00|42.39|40.39|42.48|40.48|42.53|40.53|42.37|40.37|0
1636427100000|2021-11-09 03:05:00|42.52|40.52|42.4|40.4|42.56|40.56|42.4|40.4|0
1636427400000|2021-11-09 03:10:00|42.36|40.36|42.48|40.48|42.48|40.48|42.32|40.32|0
1636427700000|2021-11-09 03:15:00|42.52|40.52|42.48|40.48|42.52|40.52|42.44|40.44|0
1636428000000|2021-11-09 03:20:00|42.44|40.44|42.43|40.43|42.52|40.52|42.43|40.43|0
1636428300000|2021-11-09 03:25:00|42.4|40.4|42.43|40.43|42.45|40.45|42.39|40.39|0
1636428600000|2021-11-09 03:30:00|42.39|40.39|43.52|41.52|43.57|41.57|42.39|40.39|0
1636428900000|2021-11-09 03:35:00|43.56|41.56|43.68|41.68|43.8|41.8|43.56|41.56|0
1636429200000|2021-11-09 03:40:00|43.72|41.72|43.72|41.72|43.72|41.72|43.64|41.64|0
1636429500000|2021-11-09 03:45:00|43.68|41.68|43.88|41.88|43.9|41.9|43.68|41.68|0
1636429800000|2021-11-09 03:50:00|43.9|41.9|44.08|42.08|44.08|42.08|43.88|41.88|0
1636430100000|2021-11-09 03:55:00|44.03|42.03|43.91|41.91|44.12|42.12|43.91|41.91|0
1636430400000|2021-11-09 04:00:00|43.89|41.89|43.81|41.81|43.91|41.91|43.79|41.79|0
1636430700000|2021-11-09 04:05:00|43.79|41.79|43.79|41.79|43.83|41.83|43.79|41.79|0
1636431000000|2021-11-09 04:10:00|43.78|41.78|43.86|41.86|43.86|41.86|43.77|41.77|0
1636431300000|2021-11-09 04:15:00|43.9|41.9|43.94|41.94|43.94|41.94|43.86|41.86|0
1636431600000|2021-11-09 04:20:00|43.98|41.98|43.9|41.9|44.02|42.02|43.9|41.9|0
1636431900000|2021-11-09 04:25:00|43.94|41.94|43.81|41.81|43.94|41.94|43.81|41.81|0
1636432200000|2021-11-09 04:30:00|43.85|41.85|43.69|41.69|43.85|41.85|43.69|41.69|0
1636432500000|2021-11-09 04:35:00|43.73|41.73|43.69|41.69|43.77|41.77|43.65|41.65|0
1636432800000|2021-11-09 04:40:00|43.73|41.73|43.73|41.73|43.77|41.77|43.69|41.69|0
1636433100000|2021-11-09 04:45:00|43.77|41.77|43.8|41.8|43.84|41.84|43.72|41.72|0
1636433400000|2021-11-09 04:50:00|43.82|41.82|43.84|41.84|43.84|41.84|43.8|41.8|0
1636433700000|2021-11-09 04:55:00|43.88|41.88|43.8|41.8|43.92|41.92|43.8|41.8|0
1636434000000|2021-11-09 05:00:00|43.76|41.76|43.71|41.71|43.76|41.76|43.64|41.64|0
1636434300000|2021-11-09 05:05:00|43.75|41.75|43.67|41.67|43.75|41.75|43.63|41.63|0
1636434600000|2021-11-09 05:10:00|43.63|41.63|43.71|41.71|43.71|41.71|43.63|41.63|0
1636434900000|2021-11-09 05:15:00|43.69|41.69|43.59|41.59|43.71|41.71|43.57|41.57|0
1636435200000|2021-11-09 05:20:00|43.55|41.55|43.5|41.5|43.59|41.59|43.5|41.5|0
1636435500000|2021-11-09 05:25:00|43.46|41.46|43.42|41.42|43.54|41.54|43.3|41.3|0
1636435800000|2021-11-09 05:30:00|43.4|41.4|43.46|41.46|43.46|41.46|43.38|41.38|0
1636436100000|2021-11-09 05:35:00|43.44|41.44|43.22|41.22|43.46|41.46|43.22|41.22|0
1636436400000|2021-11-09 05:40:00|43.14|41.14|43.06|41.06|43.18|41.18|43.02|41.02|0
1636436700000|2021-11-09 05:45:00|43.02|41.02|42.86|40.86|43.06|41.06|42.82|40.82|0
1636437000000|2021-11-09 05:50:00|42.9|40.9|42.93|40.93|42.93|40.93|42.85|40.85|0
1636437300000|2021-11-09 05:55:00|42.89|40.89|42.89|40.89|43.01|41.01|42.85|40.85|0
1636437600000|2021-11-09 06:00:00|42.81|40.81|42.69|40.69|42.81|40.81|42.65|40.65|0
1636437900000|2021-11-09 06:05:00|42.71|40.71|42.73|40.73|42.77|40.77|42.71|40.71|0
1636438200000|2021-11-09 06:10:00|42.77|40.77|42.76|40.76|42.8|40.8|42.72|40.72|0
1636438500000|2021-11-09 06:15:00|42.8|40.8|42.8|40.8|42.88|40.88|42.8|40.8|0
1636438800000|2021-11-09 06:20:00|42.76|40.76|42.99|40.99|42.99|40.99|42.72|40.72|0
1636439100000|2021-11-09 06:25:00|42.95|40.95|42.95|40.95|42.99|40.99|42.87|40.87|0
1636439400000|2021-11-09 06:30:00|42.91|40.91|42.75|40.75|42.91|40.91|42.75|40.75|0
1636439700000|2021-11-09 06:35:00|42.71|40.71|42.81|40.81|42.83|40.83|42.67|40.67|0
1636440000000|2021-11-09 06:40:00|42.79|40.79|42.9|40.9|42.9|40.9|42.79|40.79|0
1636440300000|2021-11-09 06:45:00|42.4|40.4|42.86|40.86|42.9|40.9|42.36|40.36|0
1636440600000|2021-11-09 06:50:00|42.84|40.84|42.82|40.82|42.88|40.88|42.78|40.78|0
1636440900000|2021-11-09 06:55:00|42.8|40.8|42.82|40.82|42.86|40.86|42.78|40.78|0
1636441200000|2021-11-09 07:00:00|42.8|40.8|42.89|40.89|42.89|40.89|42.74|40.74|0
1636441500000|2021-11-09 07:05:00|42.87|40.87|42.85|40.85|42.97|40.97|42.81|40.81|0
1636441800000|2021-11-09 07:10:00|42.89|40.89|42.85|40.85|42.89|40.89|42.77|40.77|0
1636442100000|2021-11-09 07:15:00|42.81|40.81|42.73|40.73|42.89|40.89|42.69|40.69|0
1636442400000|2021-11-09 07:20:00|42.77|40.77|42.59|40.59|42.77|40.77|42.53|40.53|0
1636442700000|2021-11-09 07:25:00|42.61|40.61|42.64|40.64|42.76|40.76|42.57|40.57|0
1636443000000|2021-11-09 07:30:00|42.68|40.68|42.68|40.68|42.72|40.72|42.6|40.6|0
1636443300000|2021-11-09 07:35:00|42.66|40.66|42.83|40.83|42.83|40.83|42.66|40.66|0
1636443600000|2021-11-09 07:40:00|42.79|40.79|42.89|40.89|42.95|40.95|42.79|40.79|0
1636443900000|2021-11-09 07:45:00|42.87|40.87|43.09|41.09|43.09|41.09|42.83|40.83|0
1636444200000|2021-11-09 07:50:00|43.07|41.07|42.98|40.98|43.1|41.1|42.98|40.98|0
1636444500000|2021-11-09 07:55:00|43.02|41.02|42.98|40.98|43.08|41.08|42.98|40.98|0
1636444800000|2021-11-09 08:00:00|43.02|41.02|42.5|40.5|43.1|41.1|41.8|39.8|0
1636445100000|2021-11-09 08:05:00|42.3|40.7|41.82|40.22|42.3|40.7|41.75|40.15|0
1636445400000|2021-11-09 08:10:00|41.79|40.19|41.4|39.8|41.9|40.3|41.32|39.72|0
1636445700000|2021-11-09 08:15:00|41.36|39.76|41.99|40.39|42.07|40.47|41.32|39.72|0
1636446000000|2021-11-09 08:20:00|41.96|40.36|41.8|40.2|41.99|40.39|41.68|40.08|0
1636446300000|2021-11-09 08:25:00|41.84|40.24|42.03|40.43|42.07|40.47|41.8|40.2|0
1636446600000|2021-11-09 08:30:00|42.05|40.45|41.56|39.96|42.05|40.45|41.56|39.96|0
1636446900000|2021-11-09 08:35:00|41.52|39.92|41.63|40.03|41.64|40.04|41.44|39.84|0
1636447200000|2021-11-09 08:40:00|41.62|40.02|41.48|39.88|41.67|40.07|41.4|39.8|0
1636447500000|2021-11-09 08:45:00|41.52|39.92|41.36|39.76|41.59|39.99|41.36|39.76|0
1636447800000|2021-11-09 08:50:00|41.4|39.8|41.32|39.72|41.44|39.84|41.32|39.72|0
1636448100000|2021-11-09 08:55:00|41.28|39.68|41.43|39.83|41.51|39.91|41.24|39.64|0
1636448400000|2021-11-09 09:00:00|41.47|39.87|41.58|39.98|41.62|40.02|41.39|39.79|0
1636448700000|2021-11-09 09:05:00|41.62|40.02|41.66|40.06|41.74|40.14|41.62|40.02|0
1636449000000|2021-11-09 09:10:00|41.69|40.09|41.54|39.94|41.69|40.09|41.46|39.86|0
1636449300000|2021-11-09 09:15:00|41.5|39.9|41.57|39.97|41.61|40.01|41.42|39.82|0
1636449600000|2021-11-09 09:20:00|41.61|40.01|41.61|40.01|41.69|40.09|41.57|39.97|0
1636449900000|2021-11-09 09:25:00|41.65|40.05|41.72|40.12|41.92|40.32|41.65|40.05|0
1636450200000|2021-11-09 09:30:00|41.68|40.08|41.55|39.95|41.76|40.16|41.55|39.95|0
1636450500000|2021-11-09 09:35:00|41.57|39.97|41.56|39.96|41.68|40.08|41.52|39.92|0
1636450800000|2021-11-09 09:40:00|41.6|40|41.44|39.84|41.64|40.04|41.44|39.84|0
1636451100000|2021-11-09 09:45:00|41.41|39.81|41.36|39.76|41.44|39.84|41.29|39.69|0
1636451400000|2021-11-09 09:50:00|41.33|39.73|41.36|39.76|41.4|39.8|41.32|39.72|0
1636451700000|2021-11-09 09:55:00|41.34|39.74|41.36|39.76|41.4|39.8|41.25|39.65|0
1636452000000|2021-11-09 10:00:00|41.32|39.72|41.36|39.76|41.36|39.76|41.24|39.64|0
1636452300000|2021-11-09 10:05:00|41.32|39.72|41.28|39.68|41.36|39.76|41.28|39.68|0
1636452600000|2021-11-09 10:10:00|41.3|39.7|41.01|39.41|41.32|39.72|40.99|39.39|0
1636452900000|2021-11-09 10:15:00|40.97|39.37|41.08|39.48|41.12|39.52|40.97|39.37|0
1636453200000|2021-11-09 10:20:00|41.12|39.52|41.08|39.48|41.12|39.52|41.04|39.44|0
1636453500000|2021-11-09 10:25:00|41.12|39.52|41.19|39.59|41.23|39.63|41.08|39.48|0
1636453800000|2021-11-09 10:30:00|41.21|39.61|41.26|39.66|41.26|39.66|41.15|39.55|0
1636454100000|2021-11-09 10:35:00|41.25|39.65|41.18|39.58|41.34|39.74|41.15|39.55|0
1636454400000|2021-11-09 10:40:00|41.15|39.55|41.3|39.7|41.3|39.7|41.11|39.51|0
1636454700000|2021-11-09 10:45:00|41.32|39.72|41.21|39.61|42.1|40.5|41.17|39.57|0
1636455000000|2021-11-09 10:50:00|41.17|39.57|41.17|39.57|41.25|39.65|41.17|39.57|0
1636455300000|2021-11-09 10:55:00|41.13|39.53|41.28|39.68|41.32|39.72|41.13|39.53|0
1636455600000|2021-11-09 11:00:00|41.32|39.72|40.99|39.39|41.57|39.97|40.99|39.39|0
1636455900000|2021-11-09 11:05:00|41.03|39.43|41.22|39.62|41.22|39.62|41.01|39.41|0
1636456200000|2021-11-09 11:10:00|41.18|39.58|41.1|39.5|41.18|39.58|41.03|39.43|0
1636456500000|2021-11-09 11:15:00|41.06|39.46|40.83|39.23|41.06|39.46|40.83|39.23|0
1636456800000|2021-11-09 11:20:00|40.85|39.25|40.93|39.33|40.94|39.34|40.72|39.12|0
1636457100000|2021-11-09 11:25:00|40.91|39.31|40.98|39.38|40.98|39.38|40.91|39.31|0
1636457400000|2021-11-09 11:30:00|41.02|39.42|40.98|39.38|41.06|39.46|40.94|39.34|0
1636457700000|2021-11-09 11:35:00|40.96|39.36|40.97|39.37|41.01|39.41|40.94|39.34|0
1636458000000|2021-11-09 11:40:00|40.96|39.36|40.97|39.37|41.01|39.41|40.93|39.33|0
1636458300000|2021-11-09 11:45:00|40.95|39.35|40.97|39.37|41.01|39.41|40.91|39.31|0
1636458600000|2021-11-09 11:50:00|40.99|39.39|41|39.4|41.01|39.41|40.93|39.33|0
1636458900000|2021-11-09 11:55:00|41.04|39.44|41|39.4|41.04|39.44|40.93|39.33|0
1636459200000|2021-11-09 12:00:00|41.04|39.44|41|39.4|41.04|39.44|40.92|39.32|0
1636459500000|2021-11-09 12:05:00|41.04|39.44|40.96|39.36|41.07|39.47|40.92|39.32|0
1636459800000|2021-11-09 12:10:00|41|39.4|41.03|39.43|41.07|39.47|40.88|39.28|0
1636460100000|2021-11-09 12:15:00|41.07|39.47|41.07|39.47|41.11|39.51|41.03|39.43|0
1636460400000|2021-11-09 12:20:00|41.03|39.43|41.18|39.58|41.22|39.62|40.99|39.39|0
1636460700000|2021-11-09 12:25:00|41.2|39.6|41.02|39.42|41.22|39.62|40.99|39.39|0
1636461000000|2021-11-09 12:30:00|40.99|39.39|41.17|39.57|41.17|39.57|40.99|39.39|0
1636461300000|2021-11-09 12:35:00|41.21|39.61|41.33|39.73|41.41|39.81|41.21|39.61|0
1636461600000|2021-11-09 12:40:00|41.31|39.71|41.55|39.95|41.59|39.99|41.21|39.61|0
1636461900000|2021-11-09 12:45:00|41.52|39.92|41.86|40.26|42.25|40.65|41.52|39.92|0
1636462200000|2021-11-09 12:50:00|41.82|40.22|41.82|40.22|41.82|40.22|41.71|40.11|0
1636462500000|2021-11-09 12:55:00|41.8|40.2|41.99|40.39|42.01|40.41|41.74|40.14|0
1636462800000|2021-11-09 13:00:00|42.01|40.41|42.05|40.45|42.13|40.53|41.89|40.29|0
1636463100000|2021-11-09 13:05:00|42.01|40.41|41.77|40.17|42.01|40.41|41.72|40.12|0
1636463400000|2021-11-09 13:10:00|41.73|40.13|41.69|40.09|41.77|40.17|41.65|40.05|0
1636463700000|2021-11-09 13:15:00|41.73|40.13|41.57|39.97|41.77|40.17|41.57|39.97|0
1636464000000|2021-11-09 13:20:00|41.61|40.01|41.61|40.01|41.63|40.03|41.53|39.93|0
1636464300000|2021-11-09 13:25:00|41.65|40.05|41.41|39.81|41.65|40.05|41.38|39.78|0
1636464600000|2021-11-09 13:30:00|41.4|39.8|41.18|39.58|41.45|39.85|41.14|39.54|0
1636464900000|2021-11-09 13:35:00|41.14|39.54|41.14|39.54|41.3|39.7|41.14|39.54|0
1636465200000|2021-11-09 13:40:00|41.18|39.58|40.79|39.19|41.18|39.58|40.75|39.15|0
1636465500000|2021-11-09 13:45:00|40.83|39.23|40.75|39.15|40.83|39.23|40.71|39.11|0
1636465800000|2021-11-09 13:50:00|40.79|39.19|40.94|39.34|40.94|39.34|40.71|39.11|0
1636466100000|2021-11-09 13:55:00|40.98|39.38|40.98|39.38|41.09|39.49|40.94|39.34|0
1636466400000|2021-11-09 14:00:00|40.94|39.34|40.82|39.22|40.94|39.34|40.75|39.15|0
1636466700000|2021-11-09 14:05:00|40.86|39.26|40.93|39.33|40.97|39.37|40.82|39.22|0
1636467000000|2021-11-09 14:10:00|40.89|39.29|40.93|39.33|41.32|39.72|40.85|39.25|0
1636467300000|2021-11-09 14:15:00|40.89|39.29|40.62|39.02|40.93|39.33|40.62|39.02|0
1636467600000|2021-11-09 14:20:00|40.58|38.98|40.62|39.02|40.66|39.06|40.51|38.91|0
1636467900000|2021-11-09 14:25:00|40.58|38.98|40.46|38.86|40.62|39.02|40.41|38.81|0
1636468200000|2021-11-09 14:30:00|40.28|38.68|40.54|38.94|40.65|39.05|40.2|38.6|0
1636468500000|2021-11-09 14:35:00|40.61|39.01|41.7|40.1|41.78|40.18|40.58|38.98|0
1636468800000|2021-11-09 14:40:00|41.66|40.06|41.97|40.37|42.01|40.41|41.43|39.83|0
1636469100000|2021-11-09 14:45:00|42.01|40.41|42.59|40.99|42.83|41.23|41.73|40.13|0
1636469400000|2021-11-09 14:50:00|42.67|41.07|43.14|41.54|43.46|41.86|42.35|40.75|0
1636469700000|2021-11-09 14:55:00|43.26|41.66|47.01|45.41|47.01|45.41|42.98|41.38|0
1636470000000|2021-11-09 15:00:00|47.08|45.48|47.16|45.56|47.5|45.9|45.41|43.81|0
1636470300000|2021-11-09 15:05:00|47.33|45.73|46.25|44.65|47.33|45.73|45.62|44.02|0
1636470600000|2021-11-09 15:10:00|46.29|44.69|45.04|43.44|46.55|44.95|45.04|43.44|0
1636470900000|2021-11-09 15:15:00|45.09|43.49|44.49|42.89|45.7|44.1|44.43|42.83|0
1636471200000|2021-11-09 15:20:00|44.41|42.81|44.59|42.99|44.98|43.38|44.08|42.48|0
1636471500000|2021-11-09 15:25:00|44.61|43.01|43.44|41.84|44.61|43.01|43.16|41.56|0
1636471800000|2021-11-09 15:30:00|43.4|41.8|42.36|40.76|43.4|41.8|42.32|40.72|0
1636472100000|2021-11-09 15:35:00|42.44|40.84|42.99|41.39|43.15|41.55|42.44|40.84|0
1636472400000|2021-11-09 15:40:00|42.95|41.35|42.24|40.64|42.99|41.39|42.24|40.64|0
1636472700000|2021-11-09 15:45:00|42.32|40.72|42.73|41.13|42.79|41.19|42.28|40.68|0
1636473000000|2021-11-09 15:50:00|42.69|41.09|42.91|41.31|43.19|41.59|42.59|40.99|0
1636473300000|2021-11-09 15:55:00|42.83|41.23|43.34|41.74|43.51|41.91|42.79|41.19|0
1636473600000|2021-11-09 16:00:00|43.3|41.7|42.78|41.18|43.3|41.7|42.72|41.12|0
1636473900000|2021-11-09 16:05:00|42.74|41.14|43.36|41.76|43.46|41.86|42.74|41.14|0
1636474200000|2021-11-09 16:10:00|43.38|41.78|44.15|42.55|44.85|43.25|43.38|41.78|0
1636474500000|2021-11-09 16:15:00|44.19|42.59|43.62|42.02|44.35|42.75|43.58|41.98|0
1636474800000|2021-11-09 16:20:00|43.7|42.1|43.98|42.38|44.02|42.42|43.29|41.69|0
1636475100000|2021-11-09 16:25:00|43.94|42.34|44.18|42.58|44.39|42.79|43.77|42.17|0
1636475400000|2021-11-09 16:30:00|44.22|42.62|43.97|42.37|44.22|42.62|43.49|41.89|0
1636475700000|2021-11-09 16:35:00|43.85|42.25|45.14|43.54|45.22|43.62|43.48|41.88|0
1636476000000|2021-11-09 16:40:00|45.05|43.45|43.99|42.39|45.18|43.58|43.99|42.39|0
1636476300000|2021-11-09 16:45:00|44.01|42.41|44.56|42.96|44.72|43.12|44.01|42.41|0
1636476600000|2021-11-09 16:50:00|44.51|42.91|45.25|43.65|45.38|43.78|44.47|42.87|0
1636476900000|2021-11-09 16:55:00|45.21|43.61|45.5|43.9|45.67|44.07|45.21|43.61|0
1636477200000|2021-11-09 17:00:00|45.42|43.82|46.21|44.61|46.29|44.69|45.42|43.82|0
1636477500000|2021-11-09 17:05:00|46.17|44.57|46.08|44.48|46.59|44.99|45.79|44.19|0
1636477800000|2021-11-09 17:10:00|45.99|44.39|45.32|43.72|45.99|44.39|45.16|43.56|0
1636478100000|2021-11-09 17:15:00|45.37|43.77|45.45|43.85|45.45|43.85|44.99|43.39|0
1636478400000|2021-11-09 17:20:00|45.4|43.8|45.24|43.64|45.61|44.01|45.11|43.51|0
1636478700000|2021-11-09 17:25:00|45.28|43.68|45.65|44.05|45.98|44.38|45.07|43.47|0
1636479000000|2021-11-09 17:30:00|45.71|44.11|45.27|43.67|45.9|44.3|45.19|43.59|0
1636479300000|2021-11-09 17:35:00|45.31|43.71|44.91|43.31|45.33|43.73|44.63|43.03|0
1636479600000|2021-11-09 17:40:00|44.96|43.36|44.54|42.94|45.33|43.73|44.46|42.86|0
1636479900000|2021-11-09 17:45:00|44.5|42.9|44.46|42.86|44.79|43.19|44.29|42.69|0
1636480200000|2021-11-09 17:50:00|44.5|42.9|44.39|42.79|44.5|42.9|43.97|42.37|0
1636480500000|2021-11-09 17:55:00|44.37|42.77|44.86|43.26|44.86|43.26|44.33|42.73|0
1636480800000|2021-11-09 18:00:00|44.78|43.18|44.53|42.93|44.88|43.28|44.45|42.85|0
1636481100000|2021-11-09 18:05:00|44.57|42.97|44.24|42.64|44.82|43.22|44.12|42.52|0
1636481400000|2021-11-09 18:10:00|44.28|42.68|44.61|43.01|44.61|43.01|44.28|42.68|0
1636481700000|2021-11-09 18:15:00|44.59|42.99|44.11|42.51|44.69|43.09|44.07|42.47|0
1636482000000|2021-11-09 18:20:00|44.19|42.59|44.23|42.63|44.44|42.84|44.15|42.55|0
1636482300000|2021-11-09 18:25:00|44.27|42.67|44.84|43.24|45.18|43.58|44.19|42.59|0
1636482600000|2021-11-09 18:30:00|44.89|43.29|44.59|42.99|44.89|43.29|44.43|42.83|0
1636482900000|2021-11-09 18:35:00|44.55|42.95|45.17|43.57|45.21|43.61|44.55|42.95|0
1636483200000|2021-11-09 18:40:00|45.13|43.53|45.21|43.61|45.33|43.73|44.92|43.32|0
1636483500000|2021-11-09 18:45:00|45.25|43.65|45.5|43.9|45.62|44.02|44.92|43.32|0
1636483800000|2021-11-09 18:50:00|45.46|43.86|45.7|44.1|45.79|44.19|45.29|43.69|0
1636484100000|2021-11-09 18:55:00|45.66|44.06|45.45|43.85|45.91|44.31|45.45|43.85|0
1636484400000|2021-11-09 19:00:00|45.58|43.98|45.16|43.56|45.79|44.19|44.95|43.35|0
1636484700000|2021-11-09 19:05:00|45.2|43.6|45.32|43.72|45.36|43.76|44.99|43.39|0
1636485000000|2021-11-09 19:10:00|45.28|43.68|45.23|43.63|45.57|43.97|45.23|43.63|0
1636485300000|2021-11-09 19:15:00|45.28|43.68|44.61|43.01|45.28|43.68|44.53|42.93|0
1636485600000|2021-11-09 19:20:00|44.57|42.97|43.4|41.8|44.73|43.13|43.09|41.49|0
1636485900000|2021-11-09 19:25:00|43.46|41.86|43.62|42.02|43.86|42.26|43.25|41.65|0
1636486200000|2021-11-09 19:30:00|43.66|42.06|44.73|43.13|44.85|43.25|43.49|41.89|0
1636486500000|2021-11-09 19:35:00|44.77|43.17|44.27|42.67|44.89|43.29|44.27|42.67|0
1636486800000|2021-11-09 19:40:00|44.23|42.63|44.23|42.63|44.35|42.75|44.03|42.43|0
1636487100000|2021-11-09 19:45:00|44.27|42.67|44.31|42.71|44.31|42.71|44.06|42.46|0
1636487400000|2021-11-09 19:50:00|44.27|42.67|44.22|42.62|44.76|43.16|44.22|42.62|0
1636487700000|2021-11-09 19:55:00|44.26|42.66|43.89|42.29|44.39|42.79|43.89|42.29|0
1636488000000|2021-11-09 20:00:00|43.93|42.33|44.05|42.45|44.26|42.66|43.85|42.25|0
1636488300000|2021-11-09 20:05:00|44.01|42.41|44.09|42.49|44.5|42.9|43.93|42.33|0
1636488600000|2021-11-09 20:10:00|44.13|42.53|44.54|42.94|44.58|42.98|44.01|42.41|0
1636488900000|2021-11-09 20:15:00|44.52|42.92|44.78|43.18|44.78|43.18|44.21|42.61|0
1636489200000|2021-11-09 20:20:00|44.74|43.14|44.08|42.48|44.74|43.14|44.08|42.48|0
1636489500000|2021-11-09 20:25:00|44.12|42.52|44.45|42.85|44.45|42.85|44.08|42.48|0
1636489800000|2021-11-09 20:30:00|44.41|42.81|44.44|42.84|44.86|43.26|44.32|42.72|0
1636490100000|2021-11-09 20:35:00|44.53|42.93|44.36|42.76|44.69|43.09|44.28|42.68|0
1636490400000|2021-11-09 20:40:00|44.32|42.72|43.71|42.11|44.36|42.76|43.59|41.99|0
1636490700000|2021-11-09 20:45:00|43.67|42.07|44.09|42.49|44.19|42.59|43.58|41.98|0
1636491000000|2021-11-09 20:50:00|44.03|42.43|43.94|42.34|44.23|42.63|43.91|42.31|0
1636491300000|2021-11-09 20:55:00|43.98|42.38|43.46|41.86|44.03|42.43|43.34|41.74|0
1636491600000|2021-11-09 21:00:00|43.54|41.94|43.9|42.3|44.06|42.46|43.5|41.9|0
1636491900000|2021-11-09 21:05:00|43.94|42.34|43.92|42.32|44.04|42.44|43.77|42.17|0
1636492200000|2021-11-09 21:10:00|43.94|42.34|43.93|42.33|44.06|42.46|43.89|42.29|0
1636492500000|2021-11-09 21:15:00|44.09|42.09|44.25|42.25|44.25|42.25|44.09|42.09|0
1636492800000|2021-11-09 21:20:00|44.21|42.21|44.25|42.25|44.25|42.25|44.17|42.17|0
1636493100000|2021-11-09 21:25:00|44.21|42.21|44.37|42.37|44.37|42.37|44.21|42.21|0
1636493400000|2021-11-09 21:30:00|44.33|42.33|44.28|42.28|44.37|42.37|44.28|42.28|0
1636493700000|2021-11-09 21:35:00|44.24|42.24|44.16|42.16|44.24|42.24|44.12|42.12|0
1636494000000|2021-11-09 21:40:00|44.12|42.12|44.24|42.24|44.24|42.24|44.12|42.12|0
1636494300000|2021-11-09 21:45:00|44.2|42.2|44.19|42.19|44.24|42.24|44.15|42.15|0
1636494600000|2021-11-09 21:50:00|44.15|42.15|44.23|42.23|44.23|42.23|44.15|42.15|0
1636494900000|2021-11-09 21:55:00|44.21|42.21|44.2|42.2|44.25|42.25|44.2|42.2|0
1636495200000|2021-11-09 22:00:00|44.26|42.26|44.2|42.2|44.27|42.27|44.19|42.19|0
1636495500000|2021-11-09 22:05:00|44.19|42.19|44.21|42.21|44.21|42.21|44.19|42.19|0
1636495800000|2021-11-09 22:10:00|44.23|42.23|44.22|42.22|44.25|42.25|44.22|42.22|0
1636496100000|2021-11-09 22:15:00|44.23|42.23|44.23|42.23|44.23|42.23|44.23|42.23|0
1636496400000|2021-11-09 22:20:00|44.22|42.22|44.24|42.24|44.31|42.31|44.22|42.22|0
1636496700000|2021-11-09 22:25:00|44.28|42.28|44.29|42.29|44.3|42.3|44.28|42.28|0
1636497000000|2021-11-09 22:30:00|44.3|42.3|44.24|42.24|44.3|42.3|44.2|42.2|0
1636497300000|2021-11-09 22:35:00|44.26|42.26|44.27|42.27|44.27|42.27|44.26|42.26|0
1636497600000|2021-11-09 22:40:00|44.28|42.28|44.28|42.28|44.28|42.28|44.22|42.22|0
1636497900000|2021-11-09 22:45:00|44.21|42.21|44.22|42.22|44.22|42.22|44.21|42.21|0
1636498200000|2021-11-09 22:50:00|44.21|42.21|44.21|42.21|44.22|42.22|44.2|42.2|0
1636498500000|2021-11-09 22:55:00|44.18|42.18|44.14|42.14|44.18|42.18|44.11|42.11|0
1636498800000|2021-11-09 23:00:00|44.15|42.15|44.44|42.44|44.64|42.64|44.15|42.15|0
1636499100000|2021-11-09 23:05:00|44.4|42.4|44.52|42.52|44.6|42.6|44.4|42.4|0
1636499400000|2021-11-09 23:10:00|44.43|42.43|44.47|42.47|44.55|42.55|44.35|42.35|0
1636499700000|2021-11-09 23:15:00|44.45|42.45|44.67|42.67|44.8|42.8|44.43|42.43|0
1636500000000|2021-11-09 23:20:00|44.61|42.61|44.75|42.75|44.75|42.75|44.59|42.59|0
1636500300000|2021-11-09 23:25:00|44.71|42.71|44.63|42.63|44.75|42.75|44.55|42.55|0
1636500600000|2021-11-09 23:30:00|44.59|42.59|44.5|42.5|44.71|42.71|44.5|42.5|0
1636500900000|2021-11-09 23:35:00|44.54|42.54|44.62|42.62|44.62|42.62|44.5|42.5|0
1636501200000|2021-11-09 23:40:00|44.6|42.6|44.41|42.41|44.62|42.62|44.37|42.37|0
1636501500000|2021-11-09 23:45:00|44.46|42.46|44.66|42.66|44.7|42.7|44.41|42.41|0
1636501800000|2021-11-09 23:50:00|44.62|42.62|44.7|42.7|44.78|42.78|44.62|42.62|0
1636502100000|2021-11-09 23:55:00|44.65|42.65|44.69|42.69|44.73|42.73|44.61|42.61|0
1636502400000|2021-11-10 00:00:00|44.65|42.65|44.4|42.4|44.69|42.69|44.2|42.2|0
1636502700000|2021-11-10 00:05:00|44.44|42.44|44.69|42.69|44.69|42.69|44.36|42.36|0
1636503000000|2021-11-10 00:10:00|44.65|42.65|44.48|42.48|44.73|42.73|44.48|42.48|0
1636503300000|2021-11-10 00:15:00|44.44|42.44|44.6|42.6|44.64|42.64|44.44|42.44|0
1636503600000|2021-11-10 00:20:00|44.64|42.64|44.88|42.88|44.88|42.88|44.56|42.56|0
1636503900000|2021-11-10 00:25:00|44.84|42.84|44.76|42.76|44.88|42.88|44.76|42.76|0
1636504200000|2021-11-10 00:30:00|44.72|42.72|44.8|42.8|44.8|42.8|44.71|42.71|0
1636504500000|2021-11-10 00:35:00|44.76|42.76|44.83|42.83|44.88|42.88|44.73|42.73|0
1636504800000|2021-11-10 00:40:00|44.88|42.88|44.91|42.91|44.92|42.92|44.83|42.83|0
1636505100000|2021-11-10 00:45:00|44.96|42.96|45.12|43.12|45.16|43.16|44.83|42.83|0
1636505400000|2021-11-10 00:50:00|45.16|43.16|45.12|43.12|45.16|43.16|45.12|43.12|0
1636505700000|2021-11-10 00:55:00|45.03|43.03|45.11|43.11|45.11|43.11|44.91|42.91|0
1636506000000|2021-11-10 01:00:00|45.07|43.07|44.86|42.86|45.07|43.07|44.78|42.78|0
1636506300000|2021-11-10 01:05:00|44.82|42.82|45.07|43.07|45.11|43.11|44.74|42.74|0
1636506600000|2021-11-10 01:10:00|45.11|43.11|45.06|43.06|45.15|43.15|44.98|42.98|0
1636506900000|2021-11-10 01:15:00|45.02|43.02|45.06|43.06|45.14|43.14|44.89|42.89|0
1636507200000|2021-11-10 01:20:00|45.1|43.1|45.1|43.1|45.22|43.22|45.06|43.06|0
1636507500000|2021-11-10 01:25:00|45.12|43.12|45.18|43.18|45.22|43.22|45.1|43.1|0
1636507800000|2021-11-10 01:30:00|45.22|43.22|45.22|43.22|45.47|43.47|45.13|43.13|0
1636508100000|2021-11-10 01:35:00|45.18|43.18|45.21|43.21|45.26|43.26|45.09|43.09|0
1636508400000|2021-11-10 01:40:00|45.26|43.26|45.46|43.46|45.59|43.59|45.24|43.24|0
1636508700000|2021-11-10 01:45:00|45.5|43.5|45.33|43.33|45.59|43.59|45.33|43.33|0
1636509000000|2021-11-10 01:50:00|45.29|43.29|45.16|43.16|45.37|43.37|45.12|43.12|0
1636509300000|2021-11-10 01:55:00|45.12|43.12|45.04|43.04|45.2|43.2|44.96|42.96|0
1636509600000|2021-11-10 02:00:00|45|43|45.12|43.12|45.16|43.16|44.95|42.95|0
1636509900000|2021-11-10 02:05:00|45.16|43.16|45.11|43.11|45.2|43.2|44.99|42.99|0
1636510200000|2021-11-10 02:10:00|45.16|43.16|45.44|43.44|45.49|43.49|45.16|43.16|0
1636510500000|2021-11-10 02:15:00|45.49|43.49|45.57|43.57|45.61|43.61|45.4|43.4|0
1636510800000|2021-11-10 02:20:00|45.52|43.52|45.6|43.6|45.65|43.65|45.52|43.52|0
1636511100000|2021-11-10 02:25:00|45.56|43.56|45.48|43.48|45.6|43.6|45.39|43.39|0
1636511400000|2021-11-10 02:30:00|45.46|43.46|45.98|43.98|45.98|43.98|45.46|43.46|0
1636511700000|2021-11-10 02:35:00|45.93|43.93|46.18|44.18|46.36|44.36|45.93|43.93|0
1636512000000|2021-11-10 02:40:00|46.14|44.14|46.14|44.14|46.31|44.31|46.14|44.14|0
1636512300000|2021-11-10 02:45:00|46.18|44.18|46.26|44.26|46.43|44.43|46.18|44.18|0
1636512600000|2021-11-10 02:50:00|46.31|44.31|46.39|44.39|46.47|44.47|46.29|44.29|0
1636512900000|2021-11-10 02:55:00|46.35|44.35|46.34|44.34|46.39|44.39|46.26|44.26|0
1636513200000|2021-11-10 03:00:00|46.32|44.32|46.34|44.34|46.43|44.43|46.3|44.3|0
1636513500000|2021-11-10 03:05:00|46.32|44.32|46.38|44.38|46.38|44.38|46.3|44.3|0
1636513800000|2021-11-10 03:10:00|46.34|44.34|46.21|44.21|46.38|44.38|46.21|44.21|0
1636514100000|2021-11-10 03:15:00|46.16|44.16|46.29|44.29|46.63|44.63|46.16|44.16|0
1636514400000|2021-11-10 03:20:00|46.33|44.33|46.16|44.16|46.33|44.33|46.12|44.12|0
1636514700000|2021-11-10 03:25:00|46.12|44.12|46.2|44.2|46.24|44.24|46.11|44.11|0
1636515000000|2021-11-10 03:30:00|46.16|44.16|46.2|44.2|46.24|44.24|46.15|44.15|0
1636515300000|2021-11-10 03:35:00|46.24|44.24|46.36|44.36|46.36|44.36|46.19|44.19|0
1636515600000|2021-11-10 03:40:00|46.32|44.32|46.36|44.36|46.36|44.36|46.27|44.27|0
1636515900000|2021-11-10 03:45:00|46.4|44.4|46.57|44.57|46.65|44.65|46.36|44.36|0
1636516200000|2021-11-10 03:50:00|46.53|44.53|46.65|44.65|46.74|44.74|46.48|44.48|0
1636516500000|2021-11-10 03:55:00|46.61|44.61|46.39|44.39|46.61|44.61|46.27|44.27|0
1636516800000|2021-11-10 04:00:00|46.35|44.35|46.52|44.52|46.52|44.52|46.27|44.27|0
1636517100000|2021-11-10 04:05:00|46.47|44.47|46.6|44.6|46.6|44.6|46.43|44.43|0
1636517400000|2021-11-10 04:10:00|46.62|44.62|46.47|44.47|46.64|44.64|46.47|44.47|0
1636517700000|2021-11-10 04:15:00|46.45|44.45|46.42|44.42|46.51|44.51|46.42|44.42|0
1636518000000|2021-11-10 04:20:00|46.4|44.4|46.55|44.55|46.55|44.55|46.38|44.38|0
1636518300000|2021-11-10 04:25:00|46.51|44.51|47.51|45.51|47.6|45.6|42.32|40.32|0
1636518600000|2021-11-10 04:30:00|47.56|45.56|47.3|45.3|47.64|45.64|47.3|45.3|0
1636518900000|2021-11-10 04:35:00|47.28|45.28|47.34|45.34|47.34|45.34|47.25|45.25|0
1636519200000|2021-11-10 04:40:00|47.32|45.32|47.46|45.46|47.46|45.46|47.32|45.32|0
1636519500000|2021-11-10 04:45:00|47.42|45.42|47.37|45.37|47.46|45.46|47.33|45.33|0
1636519800000|2021-11-10 04:50:00|47.42|45.42|47.33|45.33|47.42|45.42|47.29|45.29|0
1636520100000|2021-11-10 04:55:00|47.37|45.37|47.28|45.28|47.41|45.41|47.24|45.24|0
1636520400000|2021-11-10 05:00:00|47.3|45.3|47.24|45.24|47.3|45.3|47.11|45.11|0
1636520700000|2021-11-10 05:05:00|47.28|45.28|47.28|45.28|47.32|45.32|47.15|45.15|0
1636521000000|2021-11-10 05:10:00|47.23|45.23|47.23|45.23|47.34|45.34|47.19|45.19|0
1636521300000|2021-11-10 05:15:00|47.27|45.27|47.36|45.36|47.36|45.36|47.23|45.23|0
1636521600000|2021-11-10 05:20:00|47.31|45.31|47.27|45.27|47.4|45.4|47.27|45.27|0
1636521900000|2021-11-10 05:25:00|47.31|45.31|47.22|45.22|47.31|45.31|47.18|45.18|0
1636522200000|2021-11-10 05:30:00|47.18|45.18|46.88|44.88|47.18|45.18|46.88|44.88|0
1636522500000|2021-11-10 05:35:00|46.9|44.9|46.94|44.94|47.03|45.03|46.88|44.88|0
1636522800000|2021-11-10 05:40:00|46.92|44.92|46.83|44.83|46.92|44.92|46.79|44.79|0
1636523100000|2021-11-10 05:45:00|46.81|44.81|46.78|44.78|46.87|44.87|46.68|44.68|0
1636523400000|2021-11-10 05:50:00|46.83|44.83|46.87|44.87|46.91|44.91|46.78|44.78|0
1636523700000|2021-11-10 05:55:00|46.91|44.91|46.91|44.91|46.91|44.91|46.78|44.78|0
1636524000000|2021-11-10 06:00:00|46.86|44.86|46.69|44.69|46.97|44.97|46.69|44.69|0
1636524300000|2021-11-10 06:05:00|46.73|44.73|46.69|44.69|46.73|44.73|46.65|44.65|0
1636524600000|2021-11-10 06:10:00|46.67|44.67|46.64|44.64|46.69|44.69|46.52|44.52|0
1636524900000|2021-11-10 06:15:00|46.6|44.6|46.43|44.43|46.6|44.6|46.43|44.43|0
1636525200000|2021-11-10 06:20:00|46.47|44.47|46.51|44.51|46.51|44.51|46.43|44.43|0
1636525500000|2021-11-10 06:25:00|46.47|44.47|46.09|44.09|46.47|44.47|46.09|44.09|0
1636525800000|2021-11-10 06:30:00|46.05|44.05|46.13|44.13|46.25|44.25|46.05|44.05|0
1636526100000|2021-11-10 06:35:00|46.15|44.15|45.87|43.87|46.15|44.15|45.83|43.83|0
1636526400000|2021-11-10 06:40:00|45.79|43.79|45.7|43.7|45.79|43.79|45.68|43.68|0
1636526700000|2021-11-10 06:45:00|45.74|43.74|45.56|43.56|45.74|43.74|45.56|43.56|0
1636527000000|2021-11-10 06:50:00|45.58|43.58|44.87|42.87|45.6|43.6|44.85|42.85|0
1636527300000|2021-11-10 06:55:00|44.89|42.89|44.97|42.97|45.09|43.09|44.89|42.89|0
1636527600000|2021-11-10 07:00:00|44.93|42.93|44.88|42.88|45.09|43.09|44.84|42.84|0
1636527900000|2021-11-10 07:05:00|44.84|42.84|44.47|42.47|44.88|42.88|44.47|42.47|0
1636528200000|2021-11-10 07:10:00|44.51|42.51|44.47|42.47|44.63|42.63|44.47|42.47|0
1636528500000|2021-11-10 07:15:00|44.43|42.43|44.1|42.1|44.51|42.51|44.06|42.06|0
1636528800000|2021-11-10 07:20:00|44.06|42.06|43.94|41.94|44.06|42.06|43.84|41.84|0
1636529100000|2021-11-10 07:25:00|43.98|41.98|44.09|42.09|44.18|42.18|43.98|41.98|0
1636529400000|2021-11-10 07:30:00|43.97|41.97|43.93|41.93|44.18|42.18|43.85|41.85|0
1636529700000|2021-11-10 07:35:00|43.97|41.97|43.93|41.93|44.05|42.05|43.93|41.93|0
1636530000000|2021-11-10 07:40:00|43.97|41.97|44.17|42.17|44.17|42.17|43.93|41.93|0
1636530300000|2021-11-10 07:45:00|44.13|42.13|44.16|42.16|44.25|42.25|44.12|42.12|0
1636530600000|2021-11-10 07:50:00|44.12|42.12|44.2|42.2|44.24|42.24|44.04|42.04|0
1636530900000|2021-11-10 07:55:00|44.16|42.16|44.14|42.14|44.2|42.2|44.12|42.12|0
1636531200000|2021-11-10 08:00:00|44|42|42.87|40.87|44.04|42.04|42.61|40.61|0
1636531500000|2021-11-10 08:05:00|42.65|41.05|42.41|40.81|42.85|41.25|42.37|40.77|0
1636531800000|2021-11-10 08:10:00|42.45|40.85|42.4|40.8|42.52|40.92|42.33|40.73|0
1636532100000|2021-11-10 08:15:00|42.44|40.84|42.64|41.04|42.64|41.04|42.4|40.8|0
1636532400000|2021-11-10 08:20:00|42.66|41.06|42.72|41.12|42.88|41.28|42.6|41|0
1636532700000|2021-11-10 08:25:00|42.76|41.16|42.71|41.11|42.76|41.16|42.55|40.95|0
1636533000000|2021-11-10 08:30:00|42.73|41.13|43.03|41.43|43.03|41.43|42.67|41.07|0
1636533300000|2021-11-10 08:35:00|43.07|41.47|43.23|41.63|43.31|41.71|43.07|41.47|0
1636533600000|2021-11-10 08:40:00|43.27|41.67|43.07|41.47|43.39|41.79|43.01|41.41|0
1636533900000|2021-11-10 08:45:00|43.03|41.43|43.1|41.5|43.14|41.54|42.98|41.38|0
1636534200000|2021-11-10 08:50:00|43.14|41.54|43.34|41.74|43.34|41.74|43.12|41.52|0
1636534500000|2021-11-10 08:55:00|43.3|41.7|43.5|41.9|43.5|41.9|43.28|41.68|0
1636534800000|2021-11-10 09:00:00|43.46|41.86|43.5|41.9|43.62|42.02|43.38|41.78|0
1636535100000|2021-11-10 09:05:00|43.46|41.86|43.82|42.22|43.94|42.34|43.25|41.65|0
1636535400000|2021-11-10 09:10:00|43.86|42.26|43.86|42.26|43.94|42.34|43.74|42.14|0
1636535700000|2021-11-10 09:15:00|43.84|42.24|44.02|42.42|44.14|42.54|43.7|42.1|0
1636536000000|2021-11-10 09:20:00|43.98|42.38|44.1|42.5|44.39|42.79|43.98|42.38|0
1636536300000|2021-11-10 09:25:00|44.12|42.52|44.16|42.56|44.26|42.66|43.98|42.38|0
1636536600000|2021-11-10 09:30:00|44.18|42.58|43.93|42.33|44.18|42.58|43.85|42.25|0
1636536900000|2021-11-10 09:35:00|43.97|42.37|43.97|42.37|44.24|42.64|43.85|42.25|0
1636537200000|2021-11-10 09:40:00|43.93|42.33|43.39|41.79|43.97|42.37|43.39|41.79|0
1636537500000|2021-11-10 09:45:00|43.44|41.84|43.23|41.63|43.6|42|43.19|41.59|0
1636537800000|2021-11-10 09:50:00|43.15|41.55|43.39|41.79|43.39|41.79|43.03|41.43|0
1636538100000|2021-11-10 09:55:00|43.35|41.75|43.35|41.75|43.51|41.91|43.27|41.67|0
1636538400000|2021-11-10 10:00:00|43.31|41.71|43.55|41.95|43.61|42.01|43.2|41.6|0
1636538700000|2021-11-10 10:05:00|43.53|41.93|43.54|41.94|43.59|41.99|43.42|41.82|0
1636539000000|2021-11-10 10:10:00|43.5|41.9|43.78|42.18|43.78|42.18|43.5|41.9|0
1636539300000|2021-11-10 10:15:00|43.74|42.14|43.7|42.1|43.87|42.27|43.66|42.06|0
1636539600000|2021-11-10 10:20:00|43.74|42.14|43.78|42.18|43.82|42.22|43.64|42.04|0
1636539900000|2021-11-10 10:25:00|43.74|42.14|43.94|42.34|43.98|42.38|43.74|42.14|0
1636540200000|2021-11-10 10:30:00|43.9|42.3|44.27|42.67|44.47|42.87|43.86|42.26|0
1636540500000|2021-11-10 10:35:00|44.31|42.71|44.63|43.03|44.68|43.08|44.22|42.62|0
1636540800000|2021-11-10 10:40:00|44.59|42.99|44.59|42.99|44.92|43.32|44.55|42.95|0
1636541100000|2021-11-10 10:45:00|44.55|42.95|44.75|43.15|44.75|43.15|44.46|42.86|0
1636541400000|2021-11-10 10:50:00|44.73|43.13|44.67|43.07|44.84|43.24|44.59|42.99|0
1636541700000|2021-11-10 10:55:00|44.71|43.11|44.37|42.77|44.79|43.19|44.29|42.69|0
1636542000000|2021-11-10 11:00:00|44.33|42.73|44.25|42.65|44.44|42.84|44.17|42.57|0
1636542300000|2021-11-10 11:05:00|44.21|42.61|44.29|42.69|44.33|42.73|44.12|42.52|0
1636542600000|2021-11-10 11:10:00|44.25|42.65|44.24|42.64|44.29|42.69|44.08|42.48|0
1636542900000|2021-11-10 11:15:00|44.2|42.6|44.78|43.18|44.78|43.18|44.12|42.52|0
1636543200000|2021-11-10 11:20:00|44.82|43.22|44.48|42.88|44.82|43.22|44.48|42.88|0
1636543500000|2021-11-10 11:25:00|44.44|42.84|44.32|42.72|44.48|42.88|44.23|42.63|0
1636543800000|2021-11-10 11:30:00|44.3|42.7|44.36|42.76|44.52|42.92|44.27|42.67|0
1636544100000|2021-11-10 11:35:00|44.44|42.84|45.06|43.46|45.23|43.63|44.38|42.78|0
1636544400000|2021-11-10 11:40:00|45.04|43.44|45.46|43.86|45.86|44.26|44.26|42.66|0
1636544700000|2021-11-10 11:45:00|45.5|43.9|45.5|43.9|45.63|44.03|45.38|43.78|0
1636545000000|2021-11-10 11:50:00|45.54|43.94|45.58|43.98|45.71|44.11|45.42|43.82|0
1636545300000|2021-11-10 11:55:00|45.54|43.94|45.5|43.9|45.62|44.02|45.37|43.77|0
1636545600000|2021-11-10 12:00:00|45.41|43.81|45.33|43.73|45.49|43.89|45.29|43.69|0
1636545900000|2021-11-10 12:05:00|45.37|43.77|45.07|43.47|45.37|43.77|45.07|43.47|0
1636546200000|2021-11-10 12:10:00|45.11|43.51|44.69|43.09|45.15|43.55|44.65|43.05|0
1636546500000|2021-11-10 12:15:00|44.65|43.05|44.82|43.22|44.82|43.22|44.61|43.01|0
1636546800000|2021-11-10 12:20:00|44.77|43.17|44.81|43.21|44.9|43.3|44.67|43.07|0
1636547100000|2021-11-10 12:25:00|44.83|43.23|44.64|43.04|44.85|43.25|44.6|43|0
1636547400000|2021-11-10 12:30:00|44.69|43.09|45.06|43.46|45.18|43.58|44.69|43.09|0
1636547700000|2021-11-10 12:35:00|45.02|43.42|44.64|43.04|45.14|43.54|44.6|43|0
1636548000000|2021-11-10 12:40:00|44.6|43|44.39|42.79|44.68|43.08|44.35|42.75|0
1636548300000|2021-11-10 12:45:00|44.43|42.83|44.59|42.99|44.76|43.16|44.43|42.83|0
1636548600000|2021-11-10 12:50:00|44.63|43.03|44.59|42.99|44.67|43.07|44.55|42.95|0
1636548900000|2021-11-10 12:55:00|44.63|43.03|44.59|42.99|44.67|43.07|44.5|42.9|0
1636549200000|2021-11-10 13:00:00|44.63|43.03|44.5|42.9|44.63|43.03|44.38|42.78|0
1636549500000|2021-11-10 13:05:00|44.46|42.86|44.13|42.53|44.5|42.9|44.13|42.53|0
1636549800000|2021-11-10 13:10:00|44.09|42.49|44.25|42.65|44.41|42.81|44.05|42.45|0
1636550100000|2021-11-10 13:15:00|44.21|42.61|44.14|42.54|44.33|42.73|44.12|42.52|0
1636550400000|2021-11-10 13:20:00|44.16|42.56|44.2|42.6|44.33|42.73|44.12|42.52|0
1636550700000|2021-11-10 13:25:00|44.24|42.64|44.44|42.84|44.51|42.91|44.08|42.48|0
1636551000000|2021-11-10 13:30:00|44.4|42.8|45.65|44.05|45.95|44.35|44.4|42.8|0
1636551300000|2021-11-10 13:35:00|45.69|44.09|46.16|44.56|46.24|44.64|45.57|43.97|0
1636551600000|2021-11-10 13:40:00|46.11|44.51|45.77|44.17|46.11|44.51|45.48|43.88|0
1636551900000|2021-11-10 13:45:00|45.81|44.21|46.07|44.47|46.32|44.72|45.77|44.17|0
1636552200000|2021-11-10 13:50:00|46.02|44.42|45.26|43.66|46.02|44.42|45.14|43.54|0
1636552500000|2021-11-10 13:55:00|45.18|43.58|45.43|43.83|45.47|43.87|45.14|43.54|0
1636552800000|2021-11-10 14:00:00|45.38|43.78|45.47|43.87|45.59|43.99|45.13|43.53|0
1636553100000|2021-11-10 14:05:00|45.38|43.78|45.34|43.74|45.38|43.78|44.96|43.36|0
1636553400000|2021-11-10 14:10:00|45.3|43.7|45.23|43.63|45.55|43.95|45.17|43.57|0
1636553700000|2021-11-10 14:15:00|45.21|43.61|45.37|43.77|45.63|44.03|45.12|43.52|0
1636554000000|2021-11-10 14:20:00|45.42|43.82|45.2|43.6|45.42|43.82|45.12|43.52|0
1636554300000|2021-11-10 14:25:00|45.16|43.56|45.66|44.06|45.7|44.1|45.16|43.56|0
1636554600000|2021-11-10 14:30:00|45.79|44.19|45.45|43.85|46.13|44.53|44.95|43.35|0
1636554900000|2021-11-10 14:35:00|45.41|43.81|45.32|43.72|45.74|44.14|44.53|42.93|0
1636555200000|2021-11-10 14:40:00|45.28|43.68|44.86|43.26|45.28|43.68|44.53|42.93|0
1636555500000|2021-11-10 14:45:00|44.9|43.3|44.52|42.92|44.9|43.3|44.11|42.51|0
1636555800000|2021-11-10 14:50:00|44.4|42.8|43.7|42.1|44.85|43.25|43.62|42.02|0
1636556100000|2021-11-10 14:55:00|43.62|42.02|43.25|41.65|44.03|42.43|43.05|41.45|0
1636556400000|2021-11-10 15:00:00|43.21|41.61|41.99|40.39|44.22|42.62|40.65|39.05|0
1636556700000|2021-11-10 15:05:00|41.95|40.35|42.06|40.46|42.19|40.59|41.79|40.19|0
1636557000000|2021-11-10 15:10:00|42.1|40.5|42.02|40.42|42.3|40.7|41.9|40.3|0
1636557300000|2021-11-10 15:15:00|42.1|40.5|41.94|40.34|42.14|40.54|41.74|40.14|0
1636557600000|2021-11-10 15:20:00|41.86|40.26|42.34|40.74|42.34|40.74|41.58|39.98|0
1636557900000|2021-11-10 15:25:00|42.38|40.78|42.29|40.69|42.41|40.81|41.98|40.38|0
1636558200000|2021-11-10 15:30:00|42.25|40.65|42.45|40.85|42.73|41.13|42.05|40.45|0
1636558500000|2021-11-10 15:35:00|42.49|40.89|42.01|40.41|42.49|40.89|41.93|40.33|0
1636558800000|2021-11-10 15:40:00|41.93|40.33|42.6|41|42.69|41.09|41.89|40.29|0
1636559100000|2021-11-10 15:45:00|42.56|40.96|42.48|40.88|42.6|41|42.32|40.72|0
1636559400000|2021-11-10 15:50:00|42.52|40.92|42.16|40.56|42.56|40.96|42.04|40.44|0
1636559700000|2021-11-10 15:55:00|42.12|40.52|42.52|40.92|42.56|40.96|42.04|40.44|0
1636560000000|2021-11-10 16:00:00|42.6|41|42.13|40.53|42.6|41|41.72|40.12|0
1636560300000|2021-11-10 16:05:00|42.15|40.55|42.03|40.43|42.47|40.87|41.88|40.28|0
1636560600000|2021-11-10 16:10:00|42.07|40.47|41.07|39.47|42.15|40.55|40.79|39.19|0
1636560900000|2021-11-10 16:15:00|41.03|39.43|41.14|39.54|41.14|39.54|40.87|39.27|0
1636561200000|2021-11-10 16:20:00|41.1|39.5|40.98|39.38|41.22|39.62|40.87|39.27|0
1636561500000|2021-11-10 16:25:00|41.02|39.42|41.61|40.01|41.65|40.05|40.86|39.26|0
1636561800000|2021-11-10 16:30:00|41.53|39.93|41.45|39.85|41.97|40.37|41.41|39.81|0
1636562100000|2021-11-10 16:35:00|41.49|39.89|41.69|40.09|41.69|40.09|41.25|39.65|0
1636562400000|2021-11-10 16:40:00|41.65|40.05|42.28|40.68|42.36|40.76|41.56|39.96|0
1636562700000|2021-11-10 16:45:00|42.32|40.72|41.68|40.08|42.36|40.76|41.6|40|0
1636563000000|2021-11-10 16:50:00|41.64|40.04|41.56|39.96|41.68|40.08|41.4|39.8|0
1636563300000|2021-11-10 16:55:00|41.6|40|41.4|39.8|41.6|40|41.2|39.6|0
1636563600000|2021-11-10 17:00:00|41.44|39.84|41.55|39.95|41.63|40.03|41.24|39.64|0
1636563900000|2021-11-10 17:05:00|41.51|39.91|41.59|39.99|41.87|40.27|41.43|39.83|0
1636564200000|2021-11-10 17:10:00|41.63|40.03|41.95|40.35|42.19|40.59|41.43|39.83|0
1636564500000|2021-11-10 17:15:00|41.91|40.31|42.08|40.48|42.22|40.62|41.91|40.31|0
1636564800000|2021-11-10 17:20:00|42.06|40.46|42.22|40.62|42.34|40.74|41.86|40.26|0
1636565100000|2021-11-10 17:25:00|42.24|40.64|42.62|41.02|42.62|41.02|42.18|40.58|0
1636565400000|2021-11-10 17:30:00|42.58|40.98|42.21|40.61|42.6|41|42.21|40.61|0
1636565700000|2021-11-10 17:35:00|42.26|40.66|42.18|40.58|42.3|40.7|41.56|39.96|0
1636566000000|2021-11-10 17:40:00|42.2|40.6|42.89|41.29|43.16|41.56|42.2|40.6|0
1636566300000|2021-11-10 17:45:00|42.87|41.27|43.51|41.91|43.76|42.16|42.65|41.05|0
1636566600000|2021-11-10 17:50:00|43.47|41.87|43.34|41.74|43.47|41.87|43.14|41.54|0
1636566900000|2021-11-10 17:55:00|43.3|41.7|42.93|41.33|43.3|41.7|42.89|41.29|0
1636567200000|2021-11-10 18:00:00|42.97|41.37|43.96|42.36|44|42.4|42.85|41.25|0
1636567500000|2021-11-10 18:05:00|44.04|42.44|45.14|43.54|45.96|44.36|44.04|42.44|0
1636567800000|2021-11-10 18:10:00|45.23|43.63|45.08|43.48|45.23|43.63|43.93|42.33|0
1636568100000|2021-11-10 18:15:00|45.17|43.57|45.73|44.13|45.9|44.3|44.96|43.36|0
1636568400000|2021-11-10 18:20:00|45.71|44.11|45.73|44.13|46.16|44.56|45.62|44.02|0
1636568700000|2021-11-10 18:25:00|45.77|44.17|45.3|43.7|45.9|44.3|45|43.4|0
1636569000000|2021-11-10 18:30:00|45.26|43.66|44.83|43.23|45.43|43.83|44.66|43.06|0
1636569300000|2021-11-10 18:35:00|44.79|43.19|45.68|44.08|45.72|44.12|44.79|43.19|0
1636569600000|2021-11-10 18:40:00|45.63|44.03|45.59|43.99|45.8|44.2|45.42|43.82|0
1636569900000|2021-11-10 18:45:00|45.55|43.95|46.97|45.37|47.2|45.6|45.1|43.5|0
1636570200000|2021-11-10 18:50:00|47.06|45.46|48.37|46.77|48.65|47.05|46.93|45.33|0
1636570500000|2021-11-10 18:55:00|48.39|46.79|48.34|46.74|48.83|47.23|47.9|46.3|0
1636570800000|2021-11-10 19:00:00|48.38|46.78|49.09|47.49|49.36|47.76|48.3|46.7|0
1636571100000|2021-11-10 19:05:00|49.18|47.58|48.51|46.91|49.41|47.81|48.47|46.87|0
1636571400000|2021-11-10 19:10:00|48.6|47|49.22|47.62|49.31|47.71|48.56|46.96|0
1636571700000|2021-11-10 19:15:00|49.18|47.58|48.59|46.99|49.36|47.76|48.24|46.64|0
1636572000000|2021-11-10 19:20:00|48.64|47.04|49.58|47.98|49.76|48.16|48.19|46.59|0
1636572300000|2021-11-10 19:25:00|49.62|48.02|50.26|48.66|50.26|48.66|49.35|47.75|0
1636572600000|2021-11-10 19:30:00|50.35|48.75|51.45|49.85|51.87|50.27|48.66|47.06|0
1636572900000|2021-11-10 19:35:00|51.31|49.71|51.86|50.26|51.96|50.36|50.85|49.25|0
1636573200000|2021-11-10 19:40:00|51.68|50.08|52.71|51.11|52.75|51.15|51.44|49.84|0
1636573500000|2021-11-10 19:45:00|52.75|51.15|50.48|48.88|52.85|51.25|50.48|48.88|0
1636573800000|2021-11-10 19:50:00|50.52|48.92|50.38|48.78|50.89|49.29|49.83|48.23|0
1636574100000|2021-11-10 19:55:00|50.33|48.73|51.07|49.47|51.11|49.51|50.2|48.6|0
1636574400000|2021-11-10 20:00:00|51.02|49.42|51.02|49.42|51.16|49.56|50.42|48.82|0
1636574700000|2021-11-10 20:05:00|51.07|49.47|50.4|48.8|51.53|49.93|50.01|48.41|0
1636575000000|2021-11-10 20:10:00|50.42|48.82|49.69|48.09|50.46|48.86|49.51|47.91|0
1636575300000|2021-11-10 20:15:00|49.73|48.13|48.05|46.45|50.07|48.47|47.87|46.27|0
1636575600000|2021-11-10 20:20:00|48.01|46.41|48.54|46.94|48.58|46.98|47.65|46.05|0
1636575900000|2021-11-10 20:25:00|48.49|46.89|48.58|46.98|48.81|47.21|47.78|46.18|0
1636576200000|2021-11-10 20:30:00|48.63|47.03|48.98|47.38|49.07|47.47|48.27|46.67|0
1636576500000|2021-11-10 20:35:00|48.94|47.34|49.25|47.65|49.52|47.92|48.76|47.16|0
1636576800000|2021-11-10 20:40:00|49.2|47.6|49.92|48.32|49.92|48.32|48.58|46.98|0
1636577100000|2021-11-10 20:45:00|49.7|48.1|49.42|47.82|50.02|48.42|48.93|47.33|0
1636577400000|2021-11-10 20:50:00|49.4|47.8|47.43|45.83|49.4|47.8|47.3|45.7|0
1636577700000|2021-11-10 20:55:00|47.52|45.92|48.27|46.67|48.27|46.67|47.39|45.79|0
1636578000000|2021-11-10 21:00:00|48.14|46.54|48.82|47.22|49|47.4|47.8|46.2|0
1636578300000|2021-11-10 21:05:00|48.87|47.27|48.82|47.22|48.91|47.31|48.71|47.11|0
1636578600000|2021-11-10 21:10:00|48.78|47.18|48.68|47.08|49|47.4|48.64|47.04|0
1636578900000|2021-11-10 21:15:00|48.88|46.88|48.79|46.79|48.88|46.88|48.79|46.79|0
1636579200000|2021-11-10 21:20:00|48.75|46.75|48.48|46.48|48.79|46.79|48.48|46.48|0
1636579500000|2021-11-10 21:25:00|48.52|46.52|48.65|46.65|48.65|46.65|48.5|46.5|0
1636579800000|2021-11-10 21:30:00|48.61|46.61|48.61|46.61|48.65|46.65|48.56|46.56|0
1636580100000|2021-11-10 21:35:00|48.58|46.58|48.47|46.47|48.61|46.61|48.42|46.42|0
1636580400000|2021-11-10 21:40:00|48.51|46.51|48.51|46.51|48.6|46.6|48.42|46.42|0
1636580700000|2021-11-10 21:45:00|48.53|46.53|48.33|46.33|48.58|46.58|48.29|46.29|0
1636581000000|2021-11-10 21:50:00|48.29|46.29|48.37|46.37|48.37|46.37|48.28|46.28|0
1636581300000|2021-11-10 21:55:00|48.33|46.33|48.39|46.39|48.44|46.44|48.24|46.24|0
1636581600000|2021-11-10 22:00:00|48.41|46.41|48.39|46.39|48.41|46.41|48.37|46.37|0
1636581900000|2021-11-10 22:05:00|48.38|46.38|48.33|46.33|48.38|46.38|48.33|46.33|0
1636582200000|2021-11-10 22:10:00|48.34|46.34|48.34|46.34|48.35|46.35|48.31|46.31|0
1636582500000|2021-11-10 22:15:00|48.33|46.33|48.33|46.33|48.35|46.35|48.31|46.31|0
1636582800000|2021-11-10 22:20:00|48.34|46.34|48.39|46.39|48.39|46.39|48.33|46.33|0
1636583100000|2021-11-10 22:25:00|48.36|46.36|48.38|46.38|48.39|46.39|48.3|46.3|0
1636583400000|2021-11-10 22:30:00|48.36|46.36|48.36|46.36|48.37|46.37|48.3|46.3|0
1636583700000|2021-11-10 22:35:00|48.37|46.37|48.31|46.31|48.37|46.37|48.28|46.28|0
1636584000000|2021-11-10 22:40:00|48.32|46.32|48.33|46.33|48.33|46.33|48.31|46.31|0
1636584300000|2021-11-10 22:45:00|48.32|46.32|48.32|46.32|48.33|46.33|48.29|46.29|0
1636584600000|2021-11-10 22:50:00|48.33|46.33|48.38|46.38|48.42|46.42|48.32|46.32|0
1636584900000|2021-11-10 22:55:00|48.37|46.37|48.38|46.38|48.43|46.43|48.36|46.36|0
1636585200000|2021-11-10 23:00:00|48.31|46.31|48.29|46.29|48.46|46.46|48.2|46.2|0
1636585500000|2021-11-10 23:05:00|48.33|46.33|48.64|46.64|48.73|46.73|48.24|46.24|0
1636585800000|2021-11-10 23:10:00|48.68|46.68|48.68|46.68|48.77|46.77|48.63|46.63|0
1636586100000|2021-11-10 23:15:00|48.72|46.72|48.43|46.43|48.72|46.72|48.41|46.41|0
1636586400000|2021-11-10 23:20:00|48.37|46.37|48.32|46.32|48.37|46.37|48.14|46.14|0
1636586700000|2021-11-10 23:25:00|48.36|46.36|48.67|46.67|48.76|46.76|48.32|46.32|0
1636587000000|2021-11-10 23:30:00|48.58|46.58|48.8|46.8|48.82|46.82|48.54|46.54|0
1636587300000|2021-11-10 23:35:00|48.85|46.85|48.84|46.84|48.93|46.93|48.76|46.76|0
1636587600000|2021-11-10 23:40:00|48.8|46.8|49.06|47.06|49.06|47.06|48.75|46.75|0
1636587900000|2021-11-10 23:45:00|49.11|47.11|49.35|47.35|49.35|47.35|49.06|47.06|0
1636588200000|2021-11-10 23:50:00|49.37|47.37|49.15|47.15|49.42|47.42|49.15|47.15|0
1636588500000|2021-11-10 23:55:00|49.19|47.19|48.83|46.83|49.26|47.26|48.79|46.79|0
1636588800000|2021-11-11 00:00:00|48.79|46.79|48.74|46.74|48.81|46.81|48.52|46.52|0
1636589100000|2021-11-11 00:05:00|48.69|46.69|48.38|46.38|48.76|46.76|48.34|46.34|0
1636589400000|2021-11-11 00:10:00|48.36|46.36|47.8|45.8|48.36|46.36|47.72|45.72|0
1636589700000|2021-11-11 00:15:00|47.76|45.76|47.84|45.84|47.98|45.98|47.76|45.76|0
1636590000000|2021-11-11 00:20:00|47.89|45.89|47.62|45.62|47.89|45.89|47.58|45.58|0
1636590300000|2021-11-11 00:25:00|47.58|45.58|47.62|45.62|47.66|45.66|47.51|45.51|0
1636590600000|2021-11-11 00:30:00|47.66|45.66|47.57|45.57|47.66|45.66|47.4|45.4|0
1636590900000|2021-11-11 00:35:00|47.53|45.53|47.61|45.61|47.61|45.61|47.4|45.4|0
1636591200000|2021-11-11 00:40:00|47.57|45.57|47.92|45.92|47.92|45.92|47.4|45.4|0
1636591500000|2021-11-11 00:45:00|47.96|45.96|47.91|45.91|48.14|46.14|47.91|45.91|0
1636591800000|2021-11-11 00:50:00|47.96|45.96|47.96|45.96|48.09|46.09|47.87|45.87|0
1636592100000|2021-11-11 00:55:00|48|46|47.78|45.78|48|46|47.73|45.73|0
1636592400000|2021-11-11 01:00:00|47.82|45.82|47.82|45.82|47.82|45.82|47.65|45.65|0
1636592700000|2021-11-11 01:05:00|47.86|45.86|48.08|46.08|48.17|46.17|47.86|45.86|0
1636593000000|2021-11-11 01:10:00|48.04|46.04|47.94|45.94|48.12|46.12|47.94|45.94|0
1636593300000|2021-11-11 01:15:00|47.99|45.99|48.25|46.25|48.29|46.29|47.72|45.72|0
1636593600000|2021-11-11 01:20:00|48.21|46.21|48.2|46.2|48.43|46.43|48.2|46.2|0
1636593900000|2021-11-11 01:25:00|48.16|46.16|48.2|46.2|48.47|46.47|48.16|46.16|0
1636594200000|2021-11-11 01:30:00|48.29|46.29|47.93|45.93|48.55|46.55|47.93|45.93|0
1636594500000|2021-11-11 01:35:00|47.84|45.84|47.89|45.89|48.06|46.06|47.8|45.8|0
1636594800000|2021-11-11 01:40:00|47.93|45.93|47.97|45.97|48.1|46.1|47.93|45.93|0
1636595100000|2021-11-11 01:45:00|48.01|46.01|47.79|45.79|48.06|46.06|47.75|45.75|0
1636595400000|2021-11-11 01:50:00|47.75|45.75|47.57|45.57|47.84|45.84|47.48|45.48|0
1636595700000|2021-11-11 01:55:00|47.61|45.61|46.79|44.79|47.66|45.66|46.79|44.79|0
1636596000000|2021-11-11 02:00:00|46.83|44.83|46.83|44.83|46.96|44.96|46.66|44.66|0
1636596300000|2021-11-11 02:05:00|46.78|44.78|46.74|44.74|46.78|44.78|46.69|44.69|0
1636596600000|2021-11-11 02:10:00|46.78|44.78|46.78|44.78|46.87|44.87|46.74|44.74|0
1636596900000|2021-11-11 02:15:00|46.82|44.82|46.73|44.73|46.86|44.86|46.73|44.73|0
1636597200000|2021-11-11 02:20:00|46.77|44.77|46.66|44.66|46.82|44.82|46.6|44.6|0
1636597500000|2021-11-11 02:25:00|46.64|44.64|46.81|44.81|46.81|44.81|46.64|44.64|0
1636597800000|2021-11-11 02:30:00|46.85|44.85|46.94|44.94|46.96|44.96|46.72|44.72|0
1636598100000|2021-11-11 02:35:00|46.89|44.89|46.85|44.85|46.98|44.98|46.81|44.81|0
1636598400000|2021-11-11 02:40:00|46.83|44.83|46.93|44.93|46.96|44.96|46.8|44.8|0
1636598700000|2021-11-11 02:45:00|46.91|44.91|47.28|45.28|47.28|45.28|46.89|44.89|0
1636599000000|2021-11-11 02:50:00|47.23|45.23|47.27|45.27|47.36|45.36|47.23|45.23|0
1636599300000|2021-11-11 02:55:00|47.3|45.3|47.36|45.36|47.45|45.45|47.27|45.27|0
1636599600000|2021-11-11 03:00:00|47.31|45.31|47.4|45.4|47.49|45.49|47.27|45.27|0
1636599900000|2021-11-11 03:05:00|47.35|45.35|47.35|45.35|47.4|45.4|47.26|45.26|0
1636600200000|2021-11-11 03:10:00|47.31|45.31|47.3|45.3|47.31|45.31|47.09|45.09|0
1636600500000|2021-11-11 03:15:00|47.26|45.26|47.26|45.26|47.39|45.39|47.13|45.13|0
1636600800000|2021-11-11 03:20:00|47.28|45.28|47.3|45.3|47.47|45.47|47.26|45.26|0
1636601100000|2021-11-11 03:25:00|47.32|45.32|47.3|45.3|47.43|45.43|47.25|45.25|0
1636601400000|2021-11-11 03:30:00|47.34|45.34|47.42|45.42|47.64|45.64|47.34|45.34|0
1636601700000|2021-11-11 03:35:00|47.38|45.38|47.33|45.33|47.42|45.42|47.33|45.33|0
1636602000000|2021-11-11 03:40:00|47.38|45.38|47.46|45.46|47.46|45.46|47.33|45.33|0
1636602300000|2021-11-11 03:45:00|47.42|45.42|47.5|45.5|47.64|45.64|47.42|45.42|0
1636602600000|2021-11-11 03:50:00|47.46|45.46|47.63|45.63|47.67|45.67|47.46|45.46|0
1636602900000|2021-11-11 03:55:00|47.67|45.67|47.8|45.8|47.94|45.94|47.67|45.67|0
1636603200000|2021-11-11 04:00:00|47.82|45.82|47.8|45.8|47.89|45.89|47.76|45.76|0
1636603500000|2021-11-11 04:05:00|47.84|45.84|47.75|45.75|47.89|45.89|47.75|45.75|0
1636603800000|2021-11-11 04:10:00|47.8|45.8|47.84|45.84|47.84|45.84|47.75|45.75|0
1636604100000|2021-11-11 04:15:00|47.88|45.88|47.97|45.97|47.97|45.97|47.84|45.84|0
1636604400000|2021-11-11 04:20:00|48.01|46.01|48.18|46.18|48.23|46.23|48.01|46.01|0
1636604700000|2021-11-11 04:25:00|48.23|46.23|48.71|46.71|48.8|46.8|48.23|46.23|0
1636605000000|2021-11-11 04:30:00|48.76|46.76|48.67|46.67|48.76|46.76|48.58|46.58|0
1636605300000|2021-11-11 04:35:00|48.69|46.69|48.66|46.66|48.8|46.8|48.62|46.62|0
1636605600000|2021-11-11 04:40:00|48.62|46.62|48.66|46.66|48.71|46.71|48.62|46.62|0
1636605900000|2021-11-11 04:45:00|48.71|46.71|48.41|46.41|48.71|46.71|48.35|46.35|0
1636606200000|2021-11-11 04:50:00|48.39|46.39|48.48|46.48|48.52|46.52|48.39|46.39|0
1636606500000|2021-11-11 04:55:00|48.52|46.52|48.38|46.38|48.61|46.61|48.38|46.38|0
1636606800000|2021-11-11 05:00:00|48.43|46.43|48.2|46.2|48.43|46.43|48.16|46.16|0
1636607100000|2021-11-11 05:05:00|48.23|46.23|48.42|46.42|48.51|46.51|48.16|46.16|0
1636607400000|2021-11-11 05:10:00|48.47|46.47|48.15|46.15|48.47|46.47|48.15|46.15|0
1636607700000|2021-11-11 05:15:00|48.2|46.2|48.2|46.2|48.22|46.22|48.15|46.15|0
1636608000000|2021-11-11 05:20:00|48.15|46.15|48.02|46.02|48.15|46.15|47.88|45.88|0
1636608300000|2021-11-11 05:25:00|47.97|45.97|47.88|45.88|48.06|46.06|47.88|45.88|0
1636608600000|2021-11-11 05:30:00|47.7|45.7|47.53|45.53|47.7|45.7|47.53|45.53|0
1636608900000|2021-11-11 05:35:00|47.57|45.57|47.66|45.66|47.66|45.66|47.39|45.39|0
1636609200000|2021-11-11 05:40:00|47.7|45.7|47.63|45.63|47.79|45.79|47.61|45.61|0
1636609500000|2021-11-11 05:45:00|47.61|45.61|47.74|45.74|47.78|45.78|47.61|45.61|0
1636609800000|2021-11-11 05:50:00|47.76|45.76|47.73|45.73|47.82|45.82|47.69|45.69|0
1636610100000|2021-11-11 05:55:00|47.71|45.71|47.73|45.73|47.73|45.73|47.6|45.6|0
1636610400000|2021-11-11 06:00:00|47.69|45.69|47.77|45.77|47.86|45.86|47.47|45.47|0
1636610700000|2021-11-11 06:05:00|47.73|45.73|47.38|45.38|47.73|45.73|47.33|45.33|0
1636611000000|2021-11-11 06:10:00|47.33|45.33|47.33|45.33|47.46|45.46|47.33|45.33|0
1636611300000|2021-11-11 06:15:00|47.37|45.37|47.24|45.24|47.42|45.42|47.2|45.2|0
1636611600000|2021-11-11 06:20:00|47.28|45.28|47.41|45.41|47.41|45.41|47.24|45.24|0
1636611900000|2021-11-11 06:25:00|47.45|45.45|47.28|45.28|47.45|45.45|47.28|45.28|0
1636612200000|2021-11-11 06:30:00|47.23|45.23|47.19|45.19|47.23|45.23|47.14|45.14|0
1636612500000|2021-11-11 06:35:00|47.17|45.17|47.23|45.23|47.27|45.27|47.14|45.14|0
1636612800000|2021-11-11 06:40:00|47.18|45.18|47.27|45.27|47.27|45.27|47.14|45.14|0
1636613100000|2021-11-11 06:45:00|47.22|45.22|47.61|45.61|47.62|45.62|47.22|45.22|0
1636613400000|2021-11-11 06:50:00|47.66|45.66|47.31|45.31|47.66|45.66|47.26|45.26|0
1636613700000|2021-11-11 06:55:00|47.35|45.35|47.35|45.35|47.39|45.39|47.26|45.26|0
1636614000000|2021-11-11 07:00:00|47.3|45.3|47.3|45.3|47.35|45.35|47|45|0
1636614300000|2021-11-11 07:05:00|47.26|45.26|47.3|45.3|47.34|45.34|47.21|45.21|0
1636614600000|2021-11-11 07:10:00|47.21|45.21|47.42|45.42|47.54|45.54|47.21|45.21|0
1636614900000|2021-11-11 07:15:00|47.47|45.47|47.07|45.07|47.47|45.47|47.03|45.03|0
1636615200000|2021-11-11 07:20:00|47.03|45.03|46.94|44.94|47.16|45.16|46.9|44.9|0
1636615500000|2021-11-11 07:25:00|46.9|44.9|46.76|44.76|46.98|44.98|46.72|44.72|0
1636615800000|2021-11-11 07:30:00|46.81|44.81|46.93|44.93|46.94|44.94|46.68|44.68|0
1636616100000|2021-11-11 07:35:00|47.06|45.06|46.85|44.85|47.11|45.11|46.76|44.76|0
1636616400000|2021-11-11 07:40:00|46.8|44.8|46.93|44.93|46.97|44.97|46.76|44.76|0
1636616700000|2021-11-11 07:45:00|46.84|44.84|47.27|45.27|47.27|45.27|46.82|44.82|0
1636617000000|2021-11-11 07:50:00|47.23|45.23|47.27|45.27|47.49|45.49|47.23|45.23|0
1636617300000|2021-11-11 07:55:00|47.25|45.25|47.31|45.31|47.31|45.31|47.09|45.09|0
1636617600000|2021-11-11 08:00:00|47.27|45.27|46.68|44.68|48.05|46.05|46.45|44.45|0
1636617900000|2021-11-11 08:05:00|46.48|44.88|46.22|44.62|46.7|45.1|46.14|44.54|0
1636618200000|2021-11-11 08:10:00|46.26|44.66|46.3|44.7|46.35|44.75|46.13|44.53|0
1636618500000|2021-11-11 08:15:00|46.26|44.66|46|44.4|46.26|44.66|45.74|44.14|0
1636618800000|2021-11-11 08:20:00|45.96|44.36|45.87|44.27|46.08|44.48|45.82|44.22|0
1636619100000|2021-11-11 08:25:00|45.89|44.29|45.47|43.87|46.04|44.44|44.87|43.27|0
1636619400000|2021-11-11 08:30:00|45.51|43.91|46.03|44.43|46.2|44.6|45.47|43.87|0
1636619700000|2021-11-11 08:35:00|46.11|44.51|46.2|44.6|46.5|44.9|46.05|44.45|0
1636620000000|2021-11-11 08:40:00|46.15|44.55|45.85|44.25|46.15|44.55|45.8|44.2|0
1636620300000|2021-11-11 08:45:00|45.89|44.29|45.97|44.37|46.04|44.44|45.8|44.2|0
1636620600000|2021-11-11 08:50:00|46.02|44.42|45.58|43.98|46.02|44.42|45.5|43.9|0
1636620900000|2021-11-11 08:55:00|45.63|44.03|45.5|43.9|45.71|44.11|45.41|43.81|0
1636621200000|2021-11-11 09:00:00|45.45|43.85|45.15|43.55|45.45|43.85|45.07|43.47|0
1636621500000|2021-11-11 09:05:00|45.13|43.53|45.28|43.68|45.45|43.85|45.02|43.42|0
1636621800000|2021-11-11 09:10:00|45.32|43.72|44.68|43.08|45.4|43.8|44.68|43.08|0
1636622100000|2021-11-11 09:15:00|44.7|43.1|44.59|42.99|44.89|43.29|44.59|42.99|0
1636622400000|2021-11-11 09:20:00|44.68|43.08|44.51|42.91|44.68|43.08|44.42|42.82|0
1636622700000|2021-11-11 09:25:00|44.47|42.87|44.17|42.57|44.59|42.99|44|42.4|0
1636623000000|2021-11-11 09:30:00|44.09|42.49|44.08|42.48|45.11|43.51|43.56|41.96|0
1636623300000|2021-11-11 09:35:00|44.03|42.43|44.16|42.56|44.22|42.62|43.95|42.35|0
1636623600000|2021-11-11 09:40:00|44.11|42.51|44.11|42.51|44.2|42.6|44.11|42.51|0
1636623900000|2021-11-11 09:45:00|44.09|42.49|44.07|42.47|44.11|42.51|43.94|42.34|0
1636624200000|2021-11-11 09:50:00|44.02|42.42|43.9|42.3|44.07|42.47|43.82|42.22|0
1636624500000|2021-11-11 09:55:00|43.86|42.26|43.94|42.34|44.02|42.42|43.86|42.26|0
1636624800000|2021-11-11 10:00:00|43.89|42.29|43.85|42.25|43.98|42.38|43.81|42.21|0
1636625100000|2021-11-11 10:05:00|43.87|42.27|43.64|42.04|43.97|42.37|43.56|41.96|0
1636625400000|2021-11-11 10:10:00|43.56|41.96|43.68|42.08|43.76|42.16|43.52|41.92|0
1636625700000|2021-11-11 10:15:00|43.64|42.04|43.72|42.12|43.76|42.16|43.6|42|0
1636626000000|2021-11-11 10:20:00|43.76|42.16|43.84|42.24|43.88|42.28|43.76|42.16|0
1636626300000|2021-11-11 10:25:00|43.8|42.2|43.71|42.11|43.96|42.36|43.71|42.11|0
1636626600000|2021-11-11 10:30:00|43.75|42.15|43.98|42.38|44.17|42.57|43.75|42.15|0
1636626900000|2021-11-11 10:35:00|44|42.4|44.46|42.86|44.5|42.9|44|42.4|0
1636627200000|2021-11-11 10:40:00|44.48|42.88|44.31|42.71|44.5|42.9|44.2|42.6|0
1636627500000|2021-11-11 10:45:00|44.33|42.73|44.12|42.52|44.33|42.73|44.07|42.47|0
1636627800000|2021-11-11 10:50:00|44.16|42.56|44.15|42.55|44.28|42.68|44.07|42.47|0
1636628100000|2021-11-11 10:55:00|44.11|42.51|44.24|42.64|44.28|42.68|44.07|42.47|0
1636628400000|2021-11-11 11:00:00|44.28|42.68|44.19|42.59|44.32|42.72|44.07|42.47|0
1636628700000|2021-11-11 11:05:00|44.15|42.55|44.02|42.42|44.15|42.55|43.86|42.26|0
1636629000000|2021-11-11 11:10:00|43.98|42.38|44.14|42.54|44.21|42.61|43.94|42.34|0
1636629300000|2021-11-11 11:15:00|44.19|42.59|43.97|42.37|44.19|42.59|43.97|42.37|0
1636629600000|2021-11-11 11:20:00|43.93|42.33|44.05|42.45|44.18|42.58|43.93|42.33|0
1636629900000|2021-11-11 11:25:00|44.08|42.48|43.97|42.37|44.14|42.54|43.97|42.37|0
1636630200000|2021-11-11 11:30:00|44.01|42.41|44.01|42.41|44.05|42.45|43.88|42.28|0
1636630500000|2021-11-11 11:35:00|44.05|42.45|44.05|42.45|44.21|42.61|44|42.4|0
1636630800000|2021-11-11 11:40:00|44|42.4|43.92|42.32|44.05|42.45|43.92|42.32|0
1636631100000|2021-11-11 11:45:00|43.96|42.36|43.96|42.36|44|42.4|43.92|42.32|0
1636631400000|2021-11-11 11:50:00|44|42.4|43.75|42.15|44|42.4|43.71|42.11|0
1636631700000|2021-11-11 11:55:00|43.79|42.19|43.62|42.02|43.87|42.27|43.62|42.02|0
1636632000000|2021-11-11 12:00:00|43.66|42.06|43.7|42.1|43.87|42.27|43.62|42.02|0
1636632300000|2021-11-11 12:05:00|43.74|42.14|43.61|42.01|43.74|42.14|43.41|41.81|0
1636632600000|2021-11-11 12:10:00|43.64|42.04|43.86|42.26|43.9|42.3|43.59|41.99|0
1636632900000|2021-11-11 12:15:00|43.94|42.34|43.77|42.17|44.03|42.43|43.77|42.17|0
1636633200000|2021-11-11 12:20:00|43.82|42.22|43.85|42.25|43.86|42.26|43.69|42.09|0
1636633500000|2021-11-11 12:25:00|43.83|42.23|43.81|42.21|43.87|42.27|43.77|42.17|0
1636633800000|2021-11-11 12:30:00|43.85|42.25|43.99|42.39|44.01|42.41|43.77|42.17|0
1636634100000|2021-11-11 12:35:00|43.97|42.37|43.97|42.37|44.06|42.46|43.85|42.25|0
1636634400000|2021-11-11 12:40:00|44.01|42.41|43.97|42.37|44.14|42.54|43.95|42.35|0
1636634700000|2021-11-11 12:45:00|43.95|42.35|43.96|42.36|44.01|42.41|43.88|42.28|0
1636635000000|2021-11-11 12:50:00|43.92|42.32|43.8|42.2|43.92|42.32|43.63|42.03|0
1636635300000|2021-11-11 12:55:00|43.84|42.24|43.79|42.19|43.92|42.32|43.71|42.11|0
1636635600000|2021-11-11 13:00:00|43.88|42.28|43.83|42.23|43.96|42.36|43.71|42.11|0
1636635900000|2021-11-11 13:05:00|43.79|42.19|43.95|42.35|44.04|42.44|43.79|42.19|0
1636636200000|2021-11-11 13:10:00|43.99|42.39|43.95|42.35|44.03|42.43|43.83|42.23|0
1636636500000|2021-11-11 13:15:00|43.99|42.39|43.82|42.22|44.03|42.43|43.82|42.22|0
1636636800000|2021-11-11 13:20:00|43.86|42.26|43.82|42.22|43.91|42.31|43.7|42.1|0
1636637100000|2021-11-11 13:25:00|43.86|42.26|43.9|42.3|43.98|42.38|43.86|42.26|0
1636637400000|2021-11-11 13:30:00|43.94|42.34|44.02|42.42|44.07|42.47|43.9|42.3|0
1636637700000|2021-11-11 13:35:00|43.98|42.38|43.89|42.29|44.06|42.46|43.89|42.29|0
1636638000000|2021-11-11 13:40:00|43.94|42.34|43.68|42.08|43.98|42.38|43.68|42.08|0
1636638300000|2021-11-11 13:45:00|43.73|42.13|43.68|42.08|43.81|42.21|43.64|42.04|0
1636638600000|2021-11-11 13:50:00|43.76|42.16|43.84|42.24|43.84|42.24|43.72|42.12|0
1636638900000|2021-11-11 13:55:00|43.89|42.29|43.72|42.12|43.89|42.29|43.68|42.08|0
1636639200000|2021-11-11 14:00:00|43.76|42.16|43.84|42.24|43.88|42.28|43.68|42.08|0
1636639500000|2021-11-11 14:05:00|43.8|42.2|43.75|42.15|43.88|42.28|43.75|42.15|0
1636639800000|2021-11-11 14:10:00|43.71|42.11|43.75|42.15|43.79|42.19|43.71|42.11|0
1636640100000|2021-11-11 14:15:00|43.79|42.19|43.91|42.31|44.04|42.44|43.79|42.19|0
1636640400000|2021-11-11 14:20:00|43.87|42.27|43.91|42.31|44.04|42.44|43.87|42.27|0
1636640700000|2021-11-11 14:25:00|43.87|42.27|44.2|42.6|44.24|42.64|43.79|42.19|0
1636641000000|2021-11-11 14:30:00|44.14|42.54|44.83|43.23|44.87|43.27|43.99|42.39|0
1636641300000|2021-11-11 14:35:00|44.87|43.27|45.14|43.54|45.64|44.04|44.85|43.25|0
1636641600000|2021-11-11 14:40:00|45.27|43.67|44.67|43.07|45.36|43.76|44.67|43.07|0
1636641900000|2021-11-11 14:45:00|44.71|43.11|44.5|42.9|44.8|43.2|44.37|42.77|0
1636642200000|2021-11-11 14:50:00|44.54|42.94|44.08|42.48|44.67|43.07|43.95|42.35|0
1636642500000|2021-11-11 14:55:00|44.12|42.52|44.12|42.52|44.33|42.73|43.91|42.31|0
1636642800000|2021-11-11 15:00:00|44.07|42.47|44.66|43.06|44.96|43.36|44.03|42.43|0
1636643100000|2021-11-11 15:05:00|44.62|43.02|45|43.4|45.17|43.57|44.32|42.72|0
1636643400000|2021-11-11 15:10:00|44.95|43.35|44.7|43.1|45.29|43.69|44.61|43.01|0
1636643700000|2021-11-11 15:15:00|44.65|43.05|44.95|43.35|45.33|43.73|44.57|42.97|0
1636644000000|2021-11-11 15:20:00|44.91|43.31|44.95|43.35|45.29|43.69|44.78|43.18|0
1636644300000|2021-11-11 15:25:00|44.86|43.26|45.33|43.73|45.33|43.73|44.82|43.22|0
1636644600000|2021-11-11 15:30:00|45.46|43.86|45.5|43.9|45.88|44.28|45.24|43.64|0
1636644900000|2021-11-11 15:35:00|45.54|43.94|45.04|43.44|45.62|44.02|44.85|43.25|0
1636645200000|2021-11-11 15:40:00|45.06|43.46|44.66|43.06|45.15|43.55|44.55|42.95|0
1636645500000|2021-11-11 15:45:00|44.68|43.08|44.63|43.03|45.02|43.42|44.51|42.91|0
1636645800000|2021-11-11 15:50:00|44.59|42.99|44.5|42.9|44.8|43.2|44.38|42.78|0
1636646100000|2021-11-11 15:55:00|44.46|42.86|44.8|43.2|44.88|43.28|44.46|42.86|0
1636646400000|2021-11-11 16:00:00|44.84|43.24|45.12|43.12|45.29|43.41|44.52|42.92|0
1636646700000|2021-11-11 16:05:00|45.25|43.25|45.38|43.38|45.46|43.46|45.16|43.16|0
1636647000000|2021-11-11 16:10:00|45.42|43.42|45.24|43.24|45.5|43.5|45.24|43.24|0
1636647300000|2021-11-11 16:15:00|45.29|43.29|45.16|43.16|45.41|43.41|45.07|43.07|0
1636647600000|2021-11-11 16:20:00|45.11|43.11|44.9|42.9|45.24|43.24|44.9|42.9|0
1636647900000|2021-11-11 16:25:00|44.86|42.86|45.19|43.19|45.28|43.28|44.77|42.77|0
1636648200000|2021-11-11 16:30:00|45.15|43.15|44.89|42.89|45.28|43.28|44.89|42.89|0
1636648500000|2021-11-11 16:35:00|44.85|42.85|44.13|42.13|44.89|42.89|44.09|42.09|0
1636648800000|2021-11-11 16:40:00|44.17|42.17|44.51|42.51|44.55|42.55|44.13|42.13|0
1636649100000|2021-11-11 16:45:00|44.47|42.47|43.95|41.95|44.63|42.63|43.91|41.91|0
1636649400000|2021-11-11 16:50:00|43.91|41.91|44.15|42.15|44.2|42.2|43.86|41.86|0
1636649700000|2021-11-11 16:55:00|44.11|42.11|43.47|41.47|44.11|42.11|43.22|41.22|0
1636650000000|2021-11-11 17:00:00|43.45|41.45|43.96|41.96|44.05|42.05|43.21|41.21|0
1636650300000|2021-11-11 17:05:00|43.92|41.92|44.05|42.05|44.17|42.17|43.67|41.67|0
1636650600000|2021-11-11 17:10:00|44|42|44.25|42.25|44.3|42.3|43.92|41.92|0
1636650900000|2021-11-11 17:15:00|44.21|42.21|44.46|42.46|44.85|42.85|44.21|42.21|0
1636651200000|2021-11-11 17:20:00|44.51|42.51|44.42|42.42|44.67|42.67|44.21|42.21|0
1636651500000|2021-11-11 17:25:00|44.38|42.38|44.2|42.2|44.54|42.54|44.12|42.12|0
1636651800000|2021-11-11 17:30:00|44.25|42.25|44.07|42.07|44.37|42.37|44.03|42.03|0
1636652100000|2021-11-11 17:35:00|44.03|42.03|43.53|41.53|44.03|42.03|43.44|41.44|0
1636652400000|2021-11-11 17:40:00|43.57|41.57|43.57|41.57|43.73|41.73|43.48|41.48|0
1636652700000|2021-11-11 17:45:00|43.52|41.52|43.65|41.65|43.86|41.86|43.52|41.52|0
1636653000000|2021-11-11 17:50:00|43.69|41.69|43.81|41.81|43.9|41.9|43.6|41.6|0
1636653300000|2021-11-11 17:55:00|43.77|41.77|43.85|41.85|43.89|41.89|43.64|41.64|0
1636653600000|2021-11-11 18:00:00|43.89|41.89|44.23|42.23|44.4|42.4|43.85|41.85|0
1636653900000|2021-11-11 18:05:00|44.18|42.18|44.69|42.69|44.73|42.73|44.18|42.18|0
1636654200000|2021-11-11 18:10:00|44.73|42.73|44.35|42.35|44.73|42.73|44.26|42.26|0
1636654500000|2021-11-11 18:15:00|44.3|42.3|44.26|42.26|44.43|42.43|44.13|42.13|0
1636654800000|2021-11-11 18:20:00|44.22|42.22|44.34|42.34|44.38|42.38|43.92|41.92|0
1636655100000|2021-11-11 18:25:00|44.36|42.36|44.59|42.59|44.64|42.64|42.91|40.91|0
1636655400000|2021-11-11 18:30:00|44.54|42.54|44.75|42.75|44.76|42.76|44.5|42.5|0
1636655700000|2021-11-11 18:35:00|44.71|42.71|44.45|42.45|44.71|42.71|44.41|42.41|0
1636656000000|2021-11-11 18:40:00|44.5|42.5|44.45|42.45|44.75|42.75|44.41|42.41|0
1636656300000|2021-11-11 18:45:00|44.41|42.41|44.28|42.28|44.41|42.41|44.2|42.2|0
1636656600000|2021-11-11 18:50:00|44.24|42.24|44.32|42.32|44.49|42.49|44.17|42.17|0
1636656900000|2021-11-11 18:55:00|44.23|42.23|44.36|42.36|44.53|42.53|44.23|42.23|0
1636657200000|2021-11-11 19:00:00|44.4|42.4|43.93|41.93|44.49|42.49|43.93|41.93|0
1636657500000|2021-11-11 19:05:00|43.98|41.98|43.76|41.76|44.14|42.14|43.76|41.76|0
1636657800000|2021-11-11 19:10:00|43.81|41.81|43.97|41.97|43.97|41.97|43.76|41.76|0
1636658100000|2021-11-11 19:15:00|43.93|41.93|44.09|42.09|44.14|42.14|43.89|41.89|0
1636658400000|2021-11-11 19:20:00|44.05|42.05|44.26|42.26|44.26|42.26|44.05|42.05|0
1636658700000|2021-11-11 19:25:00|44.22|42.22|44.26|42.26|44.34|42.34|44.22|42.22|0
1636659000000|2021-11-11 19:30:00|44.24|42.24|44.09|42.09|44.26|42.26|43.96|41.96|0
1636659300000|2021-11-11 19:35:00|44.04|42.04|43.83|41.83|44.09|42.09|43.75|41.75|0
1636659600000|2021-11-11 19:40:00|43.79|41.79|43.95|41.95|44.04|42.04|43.58|41.58|0
1636659900000|2021-11-11 19:45:00|44|42|44.18|42.18|44.2|42.2|43.95|41.95|0
1636660200000|2021-11-11 19:50:00|44.16|42.16|44.58|42.58|44.67|42.67|44.16|42.16|0
1636660500000|2021-11-11 19:55:00|44.54|42.54|44.54|42.54|44.66|42.66|44.37|42.37|0
1636660800000|2021-11-11 20:00:00|44.49|42.49|44.66|42.66|44.87|42.87|44.32|42.32|0
1636661100000|2021-11-11 20:05:00|44.7|42.7|44.7|42.7|44.75|42.75|44.45|42.45|0
1636661400000|2021-11-11 20:10:00|44.66|42.66|45.04|43.04|45.17|43.17|44.66|42.66|0
1636661700000|2021-11-11 20:15:00|45|43|44.65|42.65|45.04|43.04|44.61|42.61|0
1636662000000|2021-11-11 20:20:00|44.69|42.69|44.69|42.69|44.93|42.93|44.65|42.65|0
1636662300000|2021-11-11 20:25:00|44.73|42.73|44.52|42.52|44.78|42.78|44.27|42.27|0
1636662600000|2021-11-11 20:30:00|44.48|42.48|44.86|42.86|45.03|43.03|44.43|42.43|0
1636662900000|2021-11-11 20:35:00|44.73|42.73|44.68|42.68|44.98|42.98|44.64|42.64|0
1636663200000|2021-11-11 20:40:00|44.64|42.64|44.6|42.6|44.68|42.68|44.47|42.47|0
1636663500000|2021-11-11 20:45:00|44.64|42.64|44.93|42.93|44.93|42.93|44.21|42.21|0
1636663800000|2021-11-11 20:50:00|44.85|42.85|45.06|43.06|45.1|43.1|44.55|42.55|0
1636664100000|2021-11-11 20:55:00|45.02|43.02|45.14|43.14|45.36|43.36|44.93|42.93|0
1636664400000|2021-11-11 21:00:00|45.23|43.23|44.71|42.71|45.23|43.23|44.63|42.63|0
1636664700000|2021-11-11 21:05:00|44.75|42.75|44.92|42.92|44.92|42.92|44.71|42.71|0
1636665000000|2021-11-11 21:10:00|44.88|42.88|44.88|42.88|45.01|43.01|44.75|42.75|0
1636665300000|2021-11-11 21:15:00|45.03|42.63|44.95|42.55|45.08|42.68|44.95|42.55|0
1636665600000|2021-11-11 21:20:00|44.9|42.5|44.81|42.41|44.9|42.5|44.81|42.41|0
1636665900000|2021-11-11 21:25:00|44.86|42.46|44.98|42.58|44.98|42.58|44.86|42.46|0
1636666200000|2021-11-11 21:30:00|44.94|42.54|45.06|42.66|45.07|42.67|44.94|42.54|0
1636666500000|2021-11-11 21:35:00|45.02|42.62|44.85|42.45|45.02|42.62|44.85|42.45|0
1636666800000|2021-11-11 21:40:00|44.89|42.49|44.89|42.49|44.89|42.49|44.8|42.4|0
1636667100000|2021-11-11 21:45:00|44.85|42.45|44.76|42.36|44.85|42.45|44.72|42.32|0
1636667400000|2021-11-11 21:50:00|44.72|42.32|44.71|42.31|44.76|42.36|44.71|42.31|0
1636667700000|2021-11-11 21:55:00|44.73|42.33|44.77|42.37|44.8|42.4|44.71|42.31|0
1636668000000|2021-11-11 22:00:00|44.81|42.41|44.8|42.4|44.84|42.44|44.79|42.39|0
1636668300000|2021-11-11 22:05:00|44.81|42.41|44.82|42.42|44.89|42.49|44.81|42.41|0
1636668600000|2021-11-11 22:10:00|44.86|42.46|44.88|42.48|44.88|42.48|44.82|42.42|0
1636668900000|2021-11-11 22:15:00|44.81|42.41|44.85|42.45|44.88|42.48|44.81|42.41|0
1636669200000|2021-11-11 22:20:00|44.84|42.44|44.85|42.45|44.85|42.45|44.84|42.44|0
1636669500000|2021-11-11 22:25:00|44.86|42.46|44.84|42.44|44.86|42.46|44.84|42.44|0
1636669800000|2021-11-11 22:30:00|44.82|42.42|44.8|42.4|44.82|42.42|44.8|42.4|0
1636670100000|2021-11-11 22:35:00|44.82|42.42|44.8|42.4|44.83|42.43|44.8|42.4|0
1636670400000|2021-11-11 22:40:00|44.81|42.41|44.81|42.41|44.81|42.41|44.81|42.41|0
1636670700000|2021-11-11 22:45:00|44.8|42.4|44.77|42.37|44.81|42.41|44.76|42.36|0
1636671000000|2021-11-11 22:50:00|44.76|42.36|44.76|42.36|44.76|42.36|44.76|42.36|0
1636671300000|2021-11-11 22:55:00|44.77|42.37|44.77|42.37|44.8|42.4|44.77|42.37|0
1636671600000|2021-11-11 23:00:00|44.61|42.21|44.59|42.19|44.7|42.3|44.55|42.15|0
1636671900000|2021-11-11 23:05:00|44.63|42.23|44.67|42.27|44.67|42.27|44.61|42.21|0
1636672200000|2021-11-11 23:10:00|44.63|42.23|44.71|42.31|44.75|42.35|44.63|42.23|0
1636672500000|2021-11-11 23:15:00|44.73|42.33|44.54|42.14|44.75|42.35|44.52|42.12|0
1636672800000|2021-11-11 23:20:00|44.5|42.1|44.39|41.99|44.54|42.14|44.39|41.99|0
1636673100000|2021-11-11 23:25:00|44.41|42.01|44.32|41.92|44.41|42.01|44.28|41.88|0
1636673400000|2021-11-11 23:30:00|44.28|41.88|44.28|41.88|44.36|41.96|44.28|41.88|0
1636673700000|2021-11-11 23:35:00|44.23|41.83|44.25|41.85|44.27|41.87|44.19|41.79|0
1636674000000|2021-11-11 23:40:00|44.23|41.83|44.27|41.87|44.31|41.91|44.23|41.83|0
1636674300000|2021-11-11 23:45:00|44.31|41.91|44.14|41.74|44.4|42|44.1|41.7|0
1636674600000|2021-11-11 23:50:00|44.1|41.7|44.18|41.78|44.18|41.78|44.01|41.61|0
1636674900000|2021-11-11 23:55:00|44.22|41.82|43.93|41.53|44.22|41.82|43.93|41.53|0
1636675200000|2021-11-12 00:00:00|43.97|41.57|43.51|41.11|43.99|41.59|43.38|40.98|0
1636675500000|2021-11-12 00:05:00|43.55|41.15|43.5|41.1|43.55|41.15|43.26|40.86|0
1636675800000|2021-11-12 00:10:00|43.55|41.15|43.42|41.02|43.55|41.15|43.38|40.98|0
1636676100000|2021-11-12 00:15:00|43.38|40.98|43.42|41.02|43.46|41.06|43.34|40.94|0
1636676400000|2021-11-12 00:20:00|43.46|41.06|43.37|40.97|43.5|41.1|43.29|40.89|0
1636676700000|2021-11-12 00:25:00|43.33|40.93|43.33|40.93|43.37|40.97|43.29|40.89|0
1636677000000|2021-11-12 00:30:00|43.29|40.89|43.24|40.84|43.37|40.97|43.2|40.8|0
1636677300000|2021-11-12 00:35:00|43.26|40.86|42.99|40.59|43.26|40.86|42.95|40.55|0
1636677600000|2021-11-12 00:40:00|43.03|40.63|42.79|40.39|43.03|40.63|42.75|40.35|0
1636677900000|2021-11-12 00:45:00|42.74|40.34|42.95|40.55|42.95|40.55|42.74|40.34|0
1636678200000|2021-11-12 00:50:00|42.99|40.59|43.15|40.75|43.19|40.79|42.95|40.55|0
1636678500000|2021-11-12 00:55:00|43.19|40.79|43.31|40.91|43.31|40.91|43.15|40.75|0
1636678800000|2021-11-12 01:00:00|43.35|40.95|43.43|41.03|43.6|41.2|43.31|40.91|0
1636679100000|2021-11-12 01:05:00|43.45|41.05|43.22|40.82|43.47|41.07|43.18|40.78|0
1636679400000|2021-11-12 01:10:00|43.26|40.86|43.3|40.9|43.37|40.97|43.1|40.7|0
1636679700000|2021-11-12 01:15:00|43.34|40.94|43.3|40.9|43.34|40.94|43.18|40.78|0
1636680000000|2021-11-12 01:20:00|43.34|40.94|43.36|40.96|43.42|41.02|43.18|40.78|0
1636680300000|2021-11-12 01:25:00|43.34|40.94|43.38|40.98|43.38|40.98|43.29|40.89|0
1636680600000|2021-11-12 01:30:00|43.34|40.94|43.37|40.97|43.42|41.02|43.25|40.85|0
1636680900000|2021-11-12 01:35:00|43.46|41.06|43.43|41.03|43.5|41.1|43.33|40.93|0
1636681200000|2021-11-12 01:40:00|43.41|41.01|43.16|40.76|43.5|41.1|43.16|40.76|0
1636681500000|2021-11-12 01:45:00|43.12|40.72|43.28|40.88|43.32|40.92|43.08|40.68|0
1636681800000|2021-11-12 01:50:00|43.3|40.9|43.03|40.63|43.3|40.9|43.03|40.63|0
1636682100000|2021-11-12 01:55:00|43.05|40.65|43.2|40.8|43.24|40.84|43.03|40.63|0
1636682400000|2021-11-12 02:00:00|43.18|40.78|43.23|40.83|43.28|40.88|43.11|40.71|0
1636682700000|2021-11-12 02:05:00|43.19|40.79|43.35|40.95|43.35|40.95|43.19|40.79|0
1636683000000|2021-11-12 02:10:00|43.31|40.91|43.35|40.95|43.4|41|43.27|40.87|0
1636683300000|2021-11-12 02:15:00|43.31|40.91|43.39|40.99|43.43|41.03|43.31|40.91|0
1636683600000|2021-11-12 02:20:00|43.35|40.95|43.26|40.86|43.39|40.99|43.26|40.86|0
1636683900000|2021-11-12 02:25:00|43.22|40.82|43.38|40.98|43.38|40.98|43.22|40.82|0
1636684200000|2021-11-12 02:30:00|43.34|40.94|43.76|41.36|43.76|41.36|43.3|40.9|0
1636684500000|2021-11-12 02:35:00|43.8|41.4|43.96|41.56|43.96|41.56|43.71|41.31|0
1636684800000|2021-11-12 02:40:00|43.92|41.52|43.92|41.52|44.09|41.69|43.88|41.48|0
1636685100000|2021-11-12 02:45:00|43.87|41.47|43.75|41.35|43.96|41.56|43.71|41.31|0
1636685400000|2021-11-12 02:50:00|43.71|41.31|43.87|41.47|43.87|41.47|43.66|41.26|0
1636685700000|2021-11-12 02:55:00|43.91|41.51|44.03|41.63|44.12|41.72|43.91|41.51|0
1636686000000|2021-11-12 03:00:00|43.99|41.59|44.03|41.63|44.08|41.68|43.97|41.57|0
1636686300000|2021-11-12 03:05:00|44.07|41.67|44.36|41.96|44.45|42.05|44.03|41.63|0
1636686600000|2021-11-12 03:10:00|44.32|41.92|44.32|41.92|44.41|42.01|44.28|41.88|0
1636686900000|2021-11-12 03:15:00|44.28|41.88|44.15|41.75|44.28|41.88|44.11|41.71|0
1636687200000|2021-11-12 03:20:00|44.19|41.79|44.19|41.79|44.23|41.83|44.15|41.75|0
1636687500000|2021-11-12 03:25:00|44.23|41.83|44.1|41.7|44.23|41.83|44.06|41.66|0
1636687800000|2021-11-12 03:30:00|44.14|41.74|43.95|41.55|44.14|41.74|43.93|41.53|0
1636688100000|2021-11-12 03:35:00|43.97|41.57|43.97|41.57|44.01|41.61|43.89|41.49|0
1636688400000|2021-11-12 03:40:00|43.99|41.59|44.09|41.69|44.09|41.69|43.97|41.57|0
1636688700000|2021-11-12 03:45:00|44.11|41.71|44.2|41.8|44.2|41.8|44.09|41.69|0
1636689000000|2021-11-12 03:50:00|44.22|41.82|44.17|41.77|44.22|41.82|44.09|41.69|0
1636689300000|2021-11-12 03:55:00|44.21|41.81|44.17|41.77|44.21|41.81|44.13|41.73|0
1636689600000|2021-11-12 04:00:00|44.21|41.81|44.16|41.76|44.21|41.81|44.13|41.73|0
1636689900000|2021-11-12 04:05:00|44.21|41.81|44.33|41.93|44.33|41.93|44.16|41.76|0
1636690200000|2021-11-12 04:10:00|44.31|41.91|44.24|41.84|44.33|41.93|44.24|41.84|0
1636690500000|2021-11-12 04:15:00|44.22|41.82|44.03|41.63|44.24|41.84|43.99|41.59|0
1636690800000|2021-11-12 04:20:00|44.01|41.61|44.03|41.63|44.03|41.63|44.01|41.61|0
1636691100000|2021-11-12 04:25:00|44.07|41.67|43.98|41.58|44.11|41.71|43.98|41.58|0
1636691400000|2021-11-12 04:30:00|43.94|41.54|43.94|41.54|43.98|41.58|43.9|41.5|0
1636691700000|2021-11-12 04:35:00|43.98|41.58|43.94|41.54|44.02|41.62|43.94|41.54|0
1636692000000|2021-11-12 04:40:00|43.89|41.49|43.85|41.45|43.89|41.49|43.81|41.41|0
1636692300000|2021-11-12 04:45:00|43.81|41.41|43.89|41.49|43.97|41.57|43.81|41.41|0
1636692600000|2021-11-12 04:50:00|43.93|41.53|43.89|41.49|43.93|41.53|43.8|41.4|0
1636692900000|2021-11-12 04:55:00|43.93|41.53|44.09|41.69|44.13|41.73|43.88|41.48|0
1636693200000|2021-11-12 05:00:00|44.13|41.73|44.17|41.77|44.17|41.77|44.01|41.61|0
1636693500000|2021-11-12 05:05:00|44.21|41.81|44.17|41.77|44.3|41.9|44.09|41.69|0
1636693800000|2021-11-12 05:10:00|44.13|41.73|44.21|41.81|44.25|41.85|44.13|41.73|0
1636694100000|2021-11-12 05:15:00|44.25|41.85|44.25|41.85|44.42|42.02|44.25|41.85|0
1636694400000|2021-11-12 05:20:00|44.29|41.89|44.04|41.64|44.29|41.89|44.04|41.64|0
1636694700000|2021-11-12 05:25:00|43.99|41.59|44.07|41.67|44.08|41.68|43.99|41.59|0
1636695000000|2021-11-12 05:30:00|44.12|41.72|43.95|41.55|44.12|41.72|43.95|41.55|0
1636695300000|2021-11-12 05:35:00|43.9|41.5|43.86|41.46|43.95|41.55|43.86|41.46|0
1636695600000|2021-11-12 05:40:00|43.9|41.5|43.81|41.41|43.9|41.5|43.81|41.41|0
1636695900000|2021-11-12 05:45:00|43.86|41.46|43.9|41.5|43.94|41.54|43.81|41.41|0
1636696200000|2021-11-12 05:50:00|43.94|41.54|43.89|41.49|43.94|41.54|43.81|41.41|0
1636696500000|2021-11-12 05:55:00|43.87|41.47|43.81|41.41|43.89|41.49|43.76|41.36|0
1636696800000|2021-11-12 06:00:00|43.76|41.36|43.8|41.4|44.01|41.61|43.76|41.36|0
1636697100000|2021-11-12 06:05:00|43.85|41.45|43.84|41.44|43.93|41.53|43.84|41.44|0
1636697400000|2021-11-12 06:10:00|43.86|41.46|43.88|41.48|43.93|41.53|43.76|41.36|0
1636697700000|2021-11-12 06:15:00|43.92|41.52|43.8|41.4|43.97|41.57|43.8|41.4|0
1636698000000|2021-11-12 06:20:00|43.79|41.39|43.79|41.39|43.86|41.46|43.79|41.39|0
1636698300000|2021-11-12 06:25:00|43.71|41.31|43.66|41.26|43.71|41.31|43.58|41.18|0
1636698600000|2021-11-12 06:30:00|43.62|41.22|43.91|41.51|43.91|41.51|43.58|41.18|0
1636698900000|2021-11-12 06:35:00|43.95|41.55|44.12|41.72|44.16|41.76|43.91|41.51|0
1636699200000|2021-11-12 06:40:00|44.14|41.74|44.2|41.8|44.29|41.89|44.12|41.72|0
1636699500000|2021-11-12 06:45:00|44.24|41.84|44.28|41.88|44.28|41.88|44.2|41.8|0
1636699800000|2021-11-12 06:50:00|44.32|41.92|44.45|42.05|44.7|42.3|44.32|41.92|0
1636700100000|2021-11-12 06:55:00|44.41|42.01|44.53|42.13|44.57|42.17|44.41|42.01|0
1636700400000|2021-11-12 07:00:00|44.57|42.17|44.51|42.11|44.57|42.17|44.4|42|0
1636700700000|2021-11-12 07:05:00|44.53|42.13|44.57|42.17|44.69|42.29|44.53|42.13|0
1636701000000|2021-11-12 07:10:00|44.59|42.19|44.35|41.95|44.61|42.21|44.35|41.95|0
1636701300000|2021-11-12 07:15:00|44.31|41.91|43.97|41.57|44.35|41.95|43.97|41.57|0
1636701600000|2021-11-12 07:20:00|44.01|41.61|44.09|41.69|44.22|41.82|44.01|41.61|0
1636701900000|2021-11-12 07:25:00|44.05|41.65|44.09|41.69|44.13|41.73|44.01|41.61|0
1636702200000|2021-11-12 07:30:00|44.17|41.77|44.21|41.81|44.21|41.81|44.01|41.61|0
1636702500000|2021-11-12 07:35:00|44.13|41.73|44.34|41.94|44.34|41.94|44.13|41.73|0
1636702800000|2021-11-12 07:40:00|44.3|41.9|44.21|41.81|44.34|41.94|44.21|41.81|0
1636703100000|2021-11-12 07:45:00|44.19|41.79|44.37|41.97|44.37|41.97|44.19|41.79|0
1636703400000|2021-11-12 07:50:00|44.4|42|44.63|42.23|44.67|42.27|44.37|41.97|0
1636703700000|2021-11-12 07:55:00|44.62|42.22|44.41|42.01|44.75|42.35|44.41|42.01|0
1636704000000|2021-11-12 08:00:00|44.45|42.05|43.15|40.75|44.49|42.09|43.15|40.75|0
1636704300000|2021-11-12 08:05:00|42.91|40.91|42.94|40.94|43.03|41.03|42.7|40.7|0
1636704600000|2021-11-12 08:10:00|42.9|40.9|43.19|41.19|43.19|41.19|42.7|40.7|0
1636704900000|2021-11-12 08:15:00|43.23|41.23|43.36|41.36|43.4|41.4|43.11|41.11|0
1636705200000|2021-11-12 08:20:00|43.38|41.38|43.14|41.14|43.48|41.48|43.14|41.14|0
1636705500000|2021-11-12 08:25:00|43.21|41.21|43.39|41.39|43.43|41.43|43.19|41.19|0
1636705800000|2021-11-12 08:30:00|43.43|41.43|43.51|41.51|43.81|41.81|43.39|41.39|0
1636706100000|2021-11-12 08:35:00|43.56|41.56|43.39|41.39|43.72|41.72|43.34|41.34|0
1636706400000|2021-11-12 08:40:00|43.43|41.43|43.38|41.38|43.55|41.55|43.34|41.34|0
1636706700000|2021-11-12 08:45:00|43.34|41.34|43.17|41.17|43.38|41.38|43.05|41.05|0
1636707000000|2021-11-12 08:50:00|43.21|41.21|42.92|40.92|43.25|41.25|42.88|40.88|0
1636707300000|2021-11-12 08:55:00|42.88|40.88|42.96|40.96|43.13|41.13|42.75|40.75|0
1636707600000|2021-11-12 09:00:00|42.92|40.92|43.18|41.18|43.21|41.21|42.79|40.79|0
1636707900000|2021-11-12 09:05:00|43.2|41.2|43.29|41.29|43.37|41.37|43.12|41.12|0
1636708200000|2021-11-12 09:10:00|43.33|41.33|43.41|41.41|43.45|41.45|43.32|41.32|0
1636708500000|2021-11-12 09:15:00|43.37|41.37|43.53|41.53|43.7|41.7|43.32|41.32|0
1636708800000|2021-11-12 09:20:00|43.55|41.55|44|42|44.04|42.04|43.41|41.41|0
1636709100000|2021-11-12 09:25:00|44.02|42.02|44.25|42.25|44.25|42.25|44|42|0
1636709400000|2021-11-12 09:30:00|44.33|42.33|43.99|41.99|44.38|42.38|43.95|41.95|0
1636709700000|2021-11-12 09:35:00|43.95|41.95|44.03|42.03|44.16|42.16|43.95|41.95|0
1636710000000|2021-11-12 09:40:00|44.01|42.01|43.95|41.95|44.16|42.16|43.95|41.95|0
1636710300000|2021-11-12 09:45:00|43.99|41.99|43.82|41.82|43.99|41.99|43.77|41.77|0
1636710600000|2021-11-12 09:50:00|43.86|41.86|43.77|41.77|43.94|41.94|43.73|41.73|0
1636710900000|2021-11-12 09:55:00|43.79|41.79|43.85|41.85|43.9|41.9|43.77|41.77|0
1636711200000|2021-11-12 10:00:00|43.89|41.89|43.72|41.72|43.89|41.89|43.64|41.64|0
1636711500000|2021-11-12 10:05:00|43.77|41.77|43.72|41.72|43.89|41.89|43.68|41.68|0
1636711800000|2021-11-12 10:10:00|43.76|41.76|43.84|41.84|43.84|41.84|43.72|41.72|0
1636712100000|2021-11-12 10:15:00|43.89|41.89|43.76|41.76|43.97|41.97|43.76|41.76|0
1636712400000|2021-11-12 10:20:00|43.8|41.8|43.8|41.8|43.8|41.8|43.71|41.71|0
1636712700000|2021-11-12 10:25:00|43.75|41.75|43.86|41.86|43.96|41.96|43.75|41.75|0
1636713000000|2021-11-12 10:30:00|43.84|41.84|43.79|41.79|43.92|41.92|43.75|41.75|0
1636713300000|2021-11-12 10:35:00|43.83|41.83|43.87|41.87|43.87|41.87|43.75|41.75|0
1636713600000|2021-11-12 10:40:00|43.83|41.83|43.87|41.87|43.87|41.87|43.83|41.83|0
1636713900000|2021-11-12 10:45:00|43.91|41.91|43.87|41.87|43.95|41.95|43.82|41.82|0
1636714200000|2021-11-12 10:50:00|43.82|41.82|43.15|41.15|43.82|41.82|43.03|41.03|0
1636714500000|2021-11-12 10:55:00|43.11|41.11|43.36|41.36|43.36|41.36|43.07|41.07|0
1636714800000|2021-11-12 11:00:00|43.34|41.34|43.4|41.4|43.52|41.52|43.32|41.32|0
1636715100000|2021-11-12 11:05:00|43.44|41.44|43.56|41.56|43.6|41.6|43.42|41.42|0
1636715400000|2021-11-12 11:10:00|43.52|41.52|43.39|41.39|43.52|41.52|43.14|41.14|0
1636715700000|2021-11-12 11:15:00|43.35|41.35|43.26|41.26|43.35|41.35|43.22|41.22|0
1636716000000|2021-11-12 11:20:00|43.22|41.22|43.07|41.07|43.26|41.26|43.05|41.05|0
1636716300000|2021-11-12 11:25:00|43.09|41.09|43.17|41.17|43.26|41.26|43.09|41.09|0
1636716600000|2021-11-12 11:30:00|43.2|41.2|43.13|41.13|43.26|41.26|43.13|41.13|0
1636716900000|2021-11-12 11:35:00|43.09|41.09|42.88|40.88|43.13|41.13|42.84|40.84|0
1636717200000|2021-11-12 11:40:00|42.8|40.8|42.84|40.84|42.92|40.92|42.67|40.67|0
1636717500000|2021-11-12 11:45:00|42.88|40.88|42.63|40.63|42.88|40.88|42.63|40.63|0
1636717800000|2021-11-12 11:50:00|42.61|40.61|42.66|40.66|42.71|40.71|42.59|40.59|0
1636718100000|2021-11-12 11:55:00|42.71|40.71|42.62|40.62|42.71|40.71|42.54|40.54|0
1636718400000|2021-11-12 12:00:00|42.58|40.58|42.74|40.74|42.82|40.82|42.58|40.58|0
1636718700000|2021-11-12 12:05:00|42.78|40.78|42.32|40.32|42.82|40.82|42.19|40.19|0
1636719000000|2021-11-12 12:10:00|42.36|40.36|42.31|40.31|42.44|40.44|42.27|40.27|0
1636719300000|2021-11-12 12:15:00|42.35|40.35|42.31|40.31|42.35|40.35|42.27|40.27|0
1636719600000|2021-11-12 12:20:00|42.35|40.35|42.35|40.35|42.39|40.39|42.31|40.31|0
1636719900000|2021-11-12 12:25:00|42.33|40.33|42.35|40.35|42.39|40.39|42.3|40.3|0
1636720200000|2021-11-12 12:30:00|42.39|40.39|42.51|40.51|42.59|40.59|42.39|40.39|0
1636720500000|2021-11-12 12:35:00|42.55|40.55|42.38|40.38|42.59|40.59|42.38|40.38|0
1636720800000|2021-11-12 12:40:00|42.42|40.42|42.34|40.34|42.42|40.42|42.3|40.3|0
1636721100000|2021-11-12 12:45:00|42.38|40.38|42.38|40.38|42.42|40.42|42.38|40.38|0
1636721400000|2021-11-12 12:50:00|42.42|40.42|42.54|40.54|42.58|40.58|42.37|40.37|0
1636721700000|2021-11-12 12:55:00|42.58|40.58|42.66|40.66|42.7|40.7|42.5|40.5|0
1636722000000|2021-11-12 13:00:00|42.68|40.68|42.66|40.66|42.7|40.7|42.57|40.57|0
1636722300000|2021-11-12 13:05:00|42.7|40.7|42.45|40.45|42.7|40.7|42.45|40.45|0
1636722600000|2021-11-12 13:10:00|42.49|40.49|42.4|40.4|42.53|40.53|42.36|40.36|0
1636722900000|2021-11-12 13:15:00|42.36|40.36|42.4|40.4|42.44|40.44|42.32|40.32|0
1636723200000|2021-11-12 13:20:00|42.36|40.36|42.31|40.31|42.44|40.44|42.27|40.27|0
1636723500000|2021-11-12 13:25:00|42.27|40.27|41.94|39.94|42.31|40.31|41.94|39.94|0
1636723800000|2021-11-12 13:30:00|41.99|39.99|41.41|39.41|42.94|40.94|41.39|39.39|0
1636724100000|2021-11-12 13:35:00|41.43|39.43|41.89|39.89|42.01|40.01|41.39|39.39|0
1636724400000|2021-11-12 13:40:00|41.85|39.85|41.89|39.89|41.89|39.89|41.81|39.81|0
1636724700000|2021-11-12 13:45:00|41.85|39.85|41.7|39.7|41.89|39.89|41.68|39.68|0
1636725000000|2021-11-12 13:50:00|41.72|39.72|41.72|39.72|41.76|39.76|41.64|39.64|0
1636725300000|2021-11-12 13:55:00|41.68|39.68|41.3|39.3|41.92|39.92|41.26|39.26|0
1636725600000|2021-11-12 14:00:00|41.34|39.34|40.93|38.93|41.34|39.34|40.93|38.93|0
1636725900000|2021-11-12 14:05:00|40.97|38.97|40.81|38.81|40.97|38.97|40.77|38.77|0
1636726200000|2021-11-12 14:10:00|40.85|38.85|40.73|38.73|40.89|38.89|40.65|38.65|0
1636726500000|2021-11-12 14:15:00|40.81|38.81|40.68|38.68|40.81|38.81|40.65|38.65|0
1636726800000|2021-11-12 14:20:00|40.72|38.72|41.08|39.08|41.08|39.08|40.72|38.72|0
1636727100000|2021-11-12 14:25:00|41.04|39.04|41.14|39.14|41.14|39.14|40.92|38.92|0
1636727400000|2021-11-12 14:30:00|41.12|39.12|41.64|39.64|41.68|39.68|41.04|39.04|0
1636727700000|2021-11-12 14:35:00|41.85|39.85|42.58|40.58|42.75|40.75|41.76|39.76|0
1636728000000|2021-11-12 14:40:00|42.54|40.54|42.21|40.21|42.58|40.58|42.09|40.09|0
1636728300000|2021-11-12 14:45:00|42.25|40.25|42.37|40.37|42.41|40.41|41.75|39.75|0
1636728600000|2021-11-12 14:50:00|42.33|40.33|42.08|40.08|42.41|40.41|41.99|39.99|0
1636728900000|2021-11-12 14:55:00|42.03|40.03|42.03|40.03|42.03|40.03|41.58|39.58|0
1636729200000|2021-11-12 15:00:00|42.22|40.22|41.91|39.91|42.3|40.3|41.78|39.78|0
1636729500000|2021-11-12 15:05:00|41.95|39.95|40.87|38.87|42.28|40.28|40.67|38.67|0
1636729800000|2021-11-12 15:10:00|40.91|38.91|41.03|39.03|41.19|39.19|40.66|38.66|0
1636730100000|2021-11-12 15:15:00|40.99|38.99|40.54|38.54|41.15|39.15|40.54|38.54|0
1636730400000|2021-11-12 15:20:00|40.5|38.5|40.82|38.82|41.02|39.02|40.42|38.42|0
1636730700000|2021-11-12 15:25:00|40.86|38.86|41.14|39.14|41.43|39.43|40.78|38.78|0
1636731000000|2021-11-12 15:30:00|41.1|39.1|41.67|39.67|41.67|39.67|40.94|38.94|0
1636731300000|2021-11-12 15:35:00|41.63|39.63|41.22|39.22|41.67|39.67|40.93|38.93|0
1636731600000|2021-11-12 15:40:00|41.17|39.17|40.77|38.77|41.22|39.22|40.69|38.69|0
1636731900000|2021-11-12 15:45:00|40.81|38.81|40.36|38.36|40.93|38.93|40.32|38.32|0
1636732200000|2021-11-12 15:50:00|40.4|38.4|40.4|38.4|40.44|38.44|40.08|38.08|0
1636732500000|2021-11-12 15:55:00|40.44|38.44|39.72|37.72|40.44|38.44|39.72|37.72|0
1636732800000|2021-11-12 16:00:00|39.6|37.6|39.1|37.1|39.72|37.72|38.57|36.57|0
1636733100000|2021-11-12 16:05:00|39.02|37.02|38.82|36.82|39.48|37.48|38.82|36.82|0
1636733400000|2021-11-12 16:10:00|38.86|36.86|38.74|36.74|39.25|37.25|38.67|36.67|0
1636733700000|2021-11-12 16:15:00|38.76|36.76|37.49|35.49|38.76|36.76|37.49|35.49|0
1636734000000|2021-11-12 16:20:00|37.53|35.53|37.41|35.41|37.67|35.67|37.34|35.34|0
1636734300000|2021-11-12 16:25:00|37.45|35.45|38.15|36.15|38.38|36.38|37.41|35.41|0
1636734600000|2021-11-12 16:30:00|38.07|36.07|37.88|35.88|38.26|36.26|37.85|35.85|0
1636734900000|2021-11-12 16:35:00|37.85|35.85|38.13|36.13|38.87|36.87|37.73|35.73|0
1636735200000|2021-11-12 16:40:00|38.1|36.1|38.02|36.02|38.1|36.1|37.75|35.75|0
1636735500000|2021-11-12 16:45:00|38.09|36.09|38.17|36.17|38.36|36.36|38.02|36.02|0
1636735800000|2021-11-12 16:50:00|38.13|36.13|37.56|35.56|38.28|36.28|37.52|35.52|0
1636736100000|2021-11-12 16:55:00|37.6|35.6|37.56|35.56|37.67|35.67|37.34|35.34|0
1636736400000|2021-11-12 17:00:00|37.45|35.45|37.59|35.59|37.63|35.63|37.22|35.22|0
1636736700000|2021-11-12 17:05:00|37.56|35.56|37.89|35.89|37.89|35.89|37.44|35.44|0
1636737000000|2021-11-12 17:10:00|37.85|35.85|37.36|35.36|37.93|35.93|37.36|35.36|0
1636737300000|2021-11-12 17:15:00|37.4|35.4|37.36|35.36|37.59|35.59|37.33|35.33|0
1636737600000|2021-11-12 17:20:00|37.4|35.4|37.47|35.47|37.55|35.55|37.25|35.25|0
1636737900000|2021-11-12 17:25:00|37.51|35.51|37.51|35.51|37.69|35.69|37.39|35.39|0
1636738200000|2021-11-12 17:30:00|37.47|35.47|37.58|35.58|37.65|35.65|37.47|35.47|0
1636738500000|2021-11-12 17:35:00|37.61|35.61|37.65|35.65|37.65|35.65|37.54|35.54|0
1636738800000|2021-11-12 17:40:00|37.69|35.69|37.87|35.87|37.87|35.87|37.61|35.61|0
1636739100000|2021-11-12 17:45:00|37.83|35.83|38.02|36.02|38.06|36.06|37.72|35.72|0
1636739400000|2021-11-12 17:50:00|37.98|35.98|37.9|35.9|38.21|36.21|37.9|35.9|0
1636739700000|2021-11-12 17:55:00|37.87|35.87|38.02|36.02|38.17|36.17|37.75|35.75|0
1636740000000|2021-11-12 18:00:00|37.98|35.98|38.39|36.39|38.66|36.66|37.98|35.98|0
1636740300000|2021-11-12 18:05:00|38.35|36.35|38.47|36.47|38.62|36.62|38.28|36.28|0
1636740600000|2021-11-12 18:10:00|38.49|36.49|38.31|36.31|38.54|36.54|38.16|36.16|0
1636740900000|2021-11-12 18:15:00|38.35|36.35|38.23|36.23|38.54|36.54|38.23|36.23|0
1636741200000|2021-11-12 18:20:00|38.27|36.27|38.23|36.23|38.35|36.35|38.19|36.19|0
1636741500000|2021-11-12 18:25:00|38.25|36.25|38.23|36.23|38.3|36.3|38.04|36.04|0
1636741800000|2021-11-12 18:30:00|38.19|36.19|37.73|35.73|38.19|36.19|37.73|35.73|0
1636742100000|2021-11-12 18:35:00|37.77|35.77|37.84|35.84|37.92|35.92|37.73|35.73|0
1636742400000|2021-11-12 18:40:00|37.88|35.88|37.99|35.99|37.99|35.99|37.84|35.84|0
1636742700000|2021-11-12 18:45:00|37.95|35.95|38.18|36.18|38.22|36.22|37.95|35.95|0
1636743000000|2021-11-12 18:50:00|38.22|36.22|37.91|35.91|38.25|36.25|37.91|35.91|0
1636743300000|2021-11-12 18:55:00|37.87|35.87|37.76|35.76|37.91|35.91|37.68|35.68|0
1636743600000|2021-11-12 19:00:00|37.72|35.72|37.94|35.94|37.98|35.98|37.72|35.72|0
1636743900000|2021-11-12 19:05:00|37.96|35.96|38.05|36.05|38.13|36.13|37.94|35.94|0
1636744200000|2021-11-12 19:10:00|38.02|36.02|37.9|35.9|38.02|36.02|37.79|35.79|0
1636744500000|2021-11-12 19:15:00|37.86|35.86|37.9|35.9|37.94|35.94|37.71|35.71|0
1636744800000|2021-11-12 19:20:00|37.86|35.86|38.05|36.05|38.09|36.09|37.86|35.86|0
1636745100000|2021-11-12 19:25:00|38.01|36.01|38.38|36.38|38.46|36.46|37.97|35.97|0
1636745400000|2021-11-12 19:30:00|38.31|36.31|38.54|36.54|38.57|36.57|38.27|36.27|0
1636745700000|2021-11-12 19:35:00|38.57|36.57|38.27|36.27|38.8|36.8|38.23|36.23|0
1636746000000|2021-11-12 19:40:00|38.29|36.29|38.26|36.26|38.42|36.42|38.23|36.23|0
1636746300000|2021-11-12 19:45:00|38.22|36.22|38.11|36.11|38.22|36.22|38.11|36.11|0
1636746600000|2021-11-12 19:50:00|38.07|36.07|38.14|36.14|38.18|36.18|37.99|35.99|0
1636746900000|2021-11-12 19:55:00|38.11|36.11|38.18|36.18|38.18|36.18|37.92|35.92|0
1636747200000|2021-11-12 20:00:00|38.14|36.14|38.1|36.1|38.25|36.25|38.03|36.03|0
1636747500000|2021-11-12 20:05:00|38.06|36.06|37.91|35.91|38.14|36.14|37.87|35.87|0
1636747800000|2021-11-12 20:10:00|37.93|35.93|37.76|35.76|38.06|36.06|37.76|35.76|0
1636748100000|2021-11-12 20:15:00|37.74|35.74|37.72|35.72|37.94|35.94|37.72|35.72|0
1636748400000|2021-11-12 20:20:00|37.68|35.68|37.45|35.45|37.68|35.68|37.34|35.34|0
1636748700000|2021-11-12 20:25:00|37.41|35.41|37.26|35.26|37.45|35.45|37.23|35.23|0
1636749000000|2021-11-12 20:30:00|37.23|35.23|36.56|34.56|37.23|35.23|36.56|34.56|0
1636749300000|2021-11-12 20:35:00|36.6|34.6|36.85|34.85|36.85|34.85|36.38|34.38|0
1636749600000|2021-11-12 20:40:00|36.81|34.81|37.54|35.54|37.62|35.62|36.74|34.74|0
1636749900000|2021-11-12 20:45:00|37.58|35.58|37.99|35.99|38.07|36.07|37.58|35.58|0
1636750200000|2021-11-12 20:50:00|37.88|35.88|37.95|35.95|37.95|35.95|37.58|35.58|0
1636750500000|2021-11-12 20:55:00|37.91|35.91|37.65|35.65|38.02|36.02|37.46|35.46|0
1636750800000|2021-11-12 21:00:00|37.57|35.57|37.12|35.12|37.8|35.8|37.12|35.12|0
1636751100000|2021-11-12 21:05:00|37.09|35.09|36.97|34.97|37.16|35.16|36.94|34.94|0
1636751400000|2021-11-12 21:10:00|37.01|35.01|37.08|35.08|37.08|35.08|36.97|34.97|0
1636963500000|2021-11-15 08:05:00|35.73|33.73|35.8|33.8|35.92|33.92|35.7|33.7|0
1636963800000|2021-11-15 08:10:00|35.84|33.84|35.95|33.95|36.2|34.2|35.84|33.84|0
1636964100000|2021-11-15 08:15:00|35.93|33.93|35.91|33.91|35.98|33.98|35.87|33.87|0
1636964400000|2021-11-15 08:20:00|35.87|33.87|35.8|33.8|35.94|33.94|35.72|33.72|0
1636964700000|2021-11-15 08:25:00|35.83|33.83|35.72|33.72|35.83|33.83|35.65|33.65|0
1636965000000|2021-11-15 08:30:00|35.7|33.7|35.68|33.68|35.79|33.79|35.65|33.65|0
1636965300000|2021-11-15 08:35:00|35.7|33.7|35.68|33.68|35.79|33.79|35.64|33.64|0
1636965600000|2021-11-15 08:40:00|35.64|33.64|35.64|33.64|35.68|33.68|35.61|33.61|0
1636965900000|2021-11-15 08:45:00|35.6|33.6|35.53|33.53|35.68|33.68|35.53|33.53|0
1636966200000|2021-11-15 08:50:00|35.49|33.49|35.31|33.31|35.53|33.53|35.3|33.3|0
1636966500000|2021-11-15 08:55:00|35.3|33.3|35.1|33.1|35.31|33.31|35.1|33.1|0
1636966800000|2021-11-15 09:00:00|35.13|33.13|34.95|32.95|35.17|33.17|34.95|32.95|0
1636967100000|2021-11-15 09:05:00|34.93|32.93|34.81|32.81|34.95|32.95|34.74|32.74|0
1636967400000|2021-11-15 09:10:00|34.84|32.84|34.98|32.98|34.98|32.98|34.81|32.81|0
1636967700000|2021-11-15 09:15:00|35.02|33.02|35.05|33.05|35.16|33.16|34.98|32.98|0
1636968000000|2021-11-15 09:20:00|35.12|33.12|35.01|33.01|35.19|33.19|35.01|33.01|0
1636968300000|2021-11-15 09:25:00|35.05|33.05|35.06|33.06|35.08|33.08|35.01|33.01|0
1636968600000|2021-11-15 09:30:00|35.08|33.08|35.18|33.18|35.19|33.19|35.08|33.08|0
1636968900000|2021-11-15 09:35:00|35.22|33.22|35.27|33.27|35.33|33.33|35.18|33.18|0
1636969200000|2021-11-15 09:40:00|35.29|33.29|35.18|33.18|35.29|33.29|35.14|33.14|0
1636969500000|2021-11-15 09:45:00|35.14|33.14|35.21|33.21|35.25|33.25|35.14|33.14|0
1636969800000|2021-11-15 09:50:00|35.25|33.25|35.1|33.1|35.25|33.25|35.1|33.1|0
1636970100000|2021-11-15 09:55:00|35.07|33.07|34.99|32.99|35.1|33.1|34.92|32.92|0
1636970400000|2021-11-15 10:00:00|34.96|32.96|34.96|32.96|34.99|32.99|34.89|32.89|0
1636970700000|2021-11-15 10:05:00|34.92|32.92|34.85|32.85|34.92|32.92|34.81|32.81|0
1636971000000|2021-11-15 10:10:00|34.81|32.81|34.74|32.74|34.81|32.81|34.74|32.74|0
1636971300000|2021-11-15 10:15:00|34.77|32.77|34.7|32.7|34.77|32.77|34.66|32.66|0
1636971600000|2021-11-15 10:20:00|34.74|32.74|34.7|32.7|34.74|32.74|34.66|32.66|0
1636971900000|2021-11-15 10:25:00|34.73|32.73|34.77|32.77|34.77|32.77|34.7|32.7|0
1636972200000|2021-11-15 10:30:00|34.76|32.76|34.76|32.76|34.83|32.83|34.76|32.76|0
1636972500000|2021-11-15 10:35:00|34.73|32.73|34.41|32.41|34.73|32.73|34.41|32.41|0
1636972800000|2021-11-15 10:40:00|34.44|32.44|34.65|32.65|34.65|32.65|34.41|32.41|0
1636973100000|2021-11-15 10:45:00|34.62|32.62|34.65|32.65|34.72|32.72|34.62|32.62|0
1636973400000|2021-11-15 10:50:00|34.61|32.61|34.65|32.65|34.65|32.65|34.61|32.61|0
1636973700000|2021-11-15 10:55:00|34.16|32.16|34.06|32.06|34.2|32.2|34.06|32.06|0
1636974000000|2021-11-15 11:00:00|34.02|32.02|34.19|32.19|34.26|32.26|34.02|32.02|0
1636974300000|2021-11-15 11:05:00|34.16|32.16|34.19|32.19|34.23|32.23|34.12|32.12|0
1636974600000|2021-11-15 11:10:00|34.21|32.21|34.19|32.19|34.23|32.23|34.19|32.19|0
1636974900000|2021-11-15 11:15:00|34.22|32.22|34.08|32.08|34.22|32.22|33.94|31.94|0
1636975200000|2021-11-15 11:20:00|34.05|32.05|34.01|32.01|34.22|32.22|34.01|32.01|0
1636975500000|2021-11-15 11:25:00|34.04|32.04|34.25|32.25|34.25|32.25|34.04|32.04|0
1636975800000|2021-11-15 11:30:00|34.22|32.22|33.97|31.97|34.22|32.22|33.83|31.83|0
1636976100000|2021-11-15 11:35:00|34|32|34.11|32.11|34.18|32.18|34|32|0
1636976400000|2021-11-15 11:40:00|34.07|32.07|34.07|32.07|34.1|32.1|34.03|32.03|0
1636976700000|2021-11-15 11:45:00|34.03|32.03|34.08|32.08|34.14|32.14|34|32|0
1636977000000|2021-11-15 11:50:00|34.1|32.1|33.96|31.96|34.1|32.1|33.96|31.96|0
1636977300000|2021-11-15 11:55:00|33.98|31.98|33.99|31.99|34.01|32.01|33.96|31.96|0
1636977600000|2021-11-15 12:00:00|34.03|32.03|34.06|32.06|34.13|32.13|34.03|32.03|0
1636977900000|2021-11-15 12:05:00|34.09|32.09|34.12|32.12|34.13|32.13|34.06|32.06|0
1636978200000|2021-11-15 12:10:00|34.09|32.09|34.12|32.12|34.16|32.16|34.09|32.09|0
1636978500000|2021-11-15 12:15:00|34.16|32.16|34.15|32.15|34.16|32.16|34.12|32.12|0
1636978800000|2021-11-15 12:20:00|34.19|32.19|34.29|32.29|34.31|32.31|34.19|32.19|0
1636979100000|2021-11-15 12:25:00|34.26|32.26|34.25|32.25|34.33|32.33|34.25|32.25|0
1636979400000|2021-11-15 12:30:00|34.22|32.22|34.15|32.15|34.25|32.25|34.15|32.15|0
1636979700000|2021-11-15 12:35:00|34.11|32.11|34.07|32.07|34.15|32.15|34.07|32.07|0
1636980000000|2021-11-15 12:40:00|34.11|32.11|34.07|32.07|34.11|32.11|34.04|32.04|0
1636980300000|2021-11-15 12:45:00|34.04|32.04|34|32|34.07|32.07|34|32|0
1636980600000|2021-11-15 12:50:00|34.03|32.03|34|32|34.03|32.03|33.96|31.96|0
1636980900000|2021-11-15 12:55:00|34.03|32.03|33.96|31.96|34.03|32.03|33.96|31.96|0
1636981200000|2021-11-15 13:00:00|33.99|31.99|33.68|31.68|33.99|31.99|33.65|31.65|0
1636981500000|2021-11-15 13:05:00|33.71|31.71|33.75|31.75|33.78|31.78|33.68|31.68|0
1636981800000|2021-11-15 13:10:00|33.71|31.71|33.4|31.4|33.71|31.71|33.37|31.37|0
1636982100000|2021-11-15 13:15:00|33.37|31.37|33.16|31.16|33.38|31.38|33.09|31.09|0
1636982400000|2021-11-15 13:20:00|33.12|31.12|33.02|31.02|33.12|31.12|32.89|30.89|0
1636982700000|2021-11-15 13:25:00|33.05|31.05|33.12|31.12|33.12|31.12|32.92|30.92|0
1636983000000|2021-11-15 13:30:00|33.08|31.08|33.08|31.08|33.12|31.12|32.95|30.95|0
1636983300000|2021-11-15 13:35:00|33.05|31.05|33.08|31.08|33.08|31.08|32.95|30.95|0
1636983600000|2021-11-15 13:40:00|33.05|31.05|33.01|31.01|33.11|31.11|32.94|30.94|0
1636983900000|2021-11-15 13:45:00|32.98|30.98|33.25|31.25|33.25|31.25|32.94|30.94|0
1636984200000|2021-11-15 13:50:00|33.21|31.21|33.35|31.35|33.38|31.38|33.21|31.21|0
1636984500000|2021-11-15 13:55:00|33.38|31.38|33.38|31.38|33.41|31.41|33.24|31.24|0
1636984800000|2021-11-15 14:00:00|33.34|31.34|33.24|31.24|33.41|31.41|33.24|31.24|0
1636985100000|2021-11-15 14:05:00|33.22|31.22|33.3|31.3|33.34|31.34|33.17|31.17|0
1636985400000|2021-11-15 14:10:00|33.34|31.34|33.4|31.4|33.44|31.44|33.27|31.27|0
1636985700000|2021-11-15 14:15:00|33.44|31.44|33.44|31.44|33.47|31.47|33.33|31.33|0
1636986000000|2021-11-15 14:20:00|33.4|31.4|33.43|31.43|33.44|31.44|33.37|31.37|0
1636986300000|2021-11-15 14:25:00|33.47|31.47|33.71|31.71|33.71|31.71|33.43|31.43|0
1636986600000|2021-11-15 14:30:00|33.53|31.53|33.91|31.91|34.33|32.33|33.53|31.53|0
1636986900000|2021-11-15 14:35:00|33.95|31.95|33.77|31.77|34.05|32.05|33.56|31.56|0
1636987200000|2021-11-15 14:40:00|33.74|31.74|34.36|32.36|34.47|32.47|33.63|31.63|0
1636987500000|2021-11-15 14:45:00|34.4|32.4|34.43|32.43|34.43|32.43|34.08|32.08|0
1636987800000|2021-11-15 14:50:00|34.39|32.39|34.29|32.29|35.1|33.1|34.29|32.29|0
1636988100000|2021-11-15 14:55:00|34.25|32.25|33.79|31.79|34.25|32.25|33.79|31.79|0
1636988400000|2021-11-15 15:00:00|33.86|31.86|34.7|32.7|34.81|32.81|33.83|31.83|0
1636988700000|2021-11-15 15:05:00|34.67|32.67|34.81|32.81|34.81|32.81|34.45|32.45|0
1636989000000|2021-11-15 15:10:00|34.84|32.84|34.91|32.91|34.98|32.98|34.63|32.63|0
1636989300000|2021-11-15 15:15:00|34.95|32.95|35.12|33.12|35.23|33.23|34.86|32.86|0
1636989600000|2021-11-15 15:20:00|35.16|33.16|35.01|33.01|35.16|33.16|34.69|32.69|0
1636989900000|2021-11-15 15:25:00|34.98|32.98|34.9|32.9|35.05|33.05|34.69|32.69|0
1636990200000|2021-11-15 15:30:00|34.94|32.94|34.9|32.9|35.15|33.15|34.76|32.76|0
1636990500000|2021-11-15 15:35:00|34.94|32.94|35.01|33.01|35.08|33.08|34.69|32.69|0
1636990800000|2021-11-15 15:40:00|35.04|33.04|35|33|35.29|33.29|34.9|32.9|0
1636991100000|2021-11-15 15:45:00|35.04|33.04|34.75|32.75|35.04|33.04|34.72|32.72|0
1636991400000|2021-11-15 15:50:00|34.79|32.79|34.71|32.71|34.86|32.86|34.54|32.54|0
1636991700000|2021-11-15 15:55:00|34.64|32.64|34.89|32.89|34.89|32.89|34.61|32.61|0
1636992000000|2021-11-15 16:00:00|34.96|32.96|34.81|32.81|34.96|32.96|34.57|32.57|0
1636992300000|2021-11-15 16:05:00|34.85|32.85|34.56|32.56|34.89|32.89|34.53|32.53|0
1636992600000|2021-11-15 16:10:00|34.6|32.6|34.6|32.6|34.67|32.67|34.53|32.53|0
1636992900000|2021-11-15 16:15:00|34.63|32.63|34.77|32.77|34.88|32.88|34.49|32.49|0
1636993200000|2021-11-15 16:20:00|34.74|32.74|34.8|32.8|34.91|32.91|34.74|32.74|0
1636993500000|2021-11-15 16:25:00|34.77|32.77|35.02|33.02|35.02|33.02|34.77|32.77|0
1636993800000|2021-11-15 16:30:00|34.98|32.98|34.87|32.87|35.16|33.16|34.76|32.76|0
1636994100000|2021-11-15 16:35:00|34.83|32.83|34.94|32.94|34.94|32.94|34.55|32.55|0
1636994400000|2021-11-15 16:40:00|34.9|32.9|36.72|34.72|36.8|34.8|34.87|32.87|0
1636994700000|2021-11-15 16:45:00|36.8|34.8|36.42|34.42|37.06|35.06|36.13|34.13|0
1636995000000|2021-11-15 16:50:00|36.39|34.39|36.53|34.53|36.98|34.98|36.38|34.38|0
1636995300000|2021-11-15 16:55:00|36.49|34.49|36.12|34.12|36.53|34.53|36.09|34.09|0
1636995600000|2021-11-15 17:00:00|36.23|34.23|36.01|34.01|36.31|34.31|35.94|33.94|0
1636995900000|2021-11-15 17:05:00|36.05|34.05|35.97|33.97|36.16|34.16|35.93|33.93|0
1636996200000|2021-11-15 17:10:00|36.01|34.01|36.11|34.11|36.26|34.26|35.93|33.93|0
1636996500000|2021-11-15 17:15:00|36.15|34.15|36.44|34.44|36.56|34.56|36.08|34.08|0
1636996800000|2021-11-15 17:20:00|36.41|34.41|36.59|34.59|37.08|35.08|36.33|34.33|0
1636997100000|2021-11-15 17:25:00|36.63|34.63|36.55|34.55|36.81|34.81|36.37|34.37|0
1636997400000|2021-11-15 17:30:00|36.59|34.59|36.25|34.25|36.59|34.59|36.14|34.14|0
1636997700000|2021-11-15 17:35:00|36.29|34.29|35.99|33.99|36.33|34.33|35.95|33.95|0
1636998000000|2021-11-15 17:40:00|35.95|33.95|35.73|33.73|36.25|34.25|35.62|33.62|0
1636998300000|2021-11-15 17:45:00|35.77|33.77|35.84|33.84|35.95|33.95|35.69|33.69|0
1636998600000|2021-11-15 17:50:00|35.88|33.88|35.76|33.76|35.95|33.95|35.58|33.58|0
1636998900000|2021-11-15 17:55:00|35.73|33.73|35.65|33.65|35.8|33.8|35.62|33.62|0
1636999200000|2021-11-15 18:00:00|35.69|33.69|35.32|33.32|35.91|33.91|35.29|33.29|0
1636999500000|2021-11-15 18:05:00|35.36|33.36|35.39|33.39|35.58|33.58|35.36|33.36|0
1636999800000|2021-11-15 18:10:00|35.36|33.36|35.54|33.54|35.57|33.57|35.36|33.36|0
1637000100000|2021-11-15 18:15:00|35.5|33.5|35.5|33.5|35.57|33.57|35.17|33.17|0
1637000400000|2021-11-15 18:20:00|35.46|33.46|35.53|33.53|35.9|33.9|35.35|33.35|0
1637000700000|2021-11-15 18:25:00|35.49|33.49|35.58|33.58|35.78|33.78|35.49|33.49|0
1637001000000|2021-11-15 18:30:00|35.6|33.6|35.71|33.71|35.74|33.74|35.49|33.49|0
1637001300000|2021-11-15 18:35:00|35.73|33.73|35.74|33.74|35.82|33.82|35.63|33.63|0
1637001600000|2021-11-15 18:40:00|35.7|33.7|35.77|33.77|36|34|35.7|33.7|0
1637001900000|2021-11-15 18:45:00|35.81|33.81|35.57|33.57|35.81|33.81|35.52|33.52|0
1637002200000|2021-11-15 18:50:00|35.55|33.55|35.7|33.7|35.7|33.7|35.52|33.52|0
1637002500000|2021-11-15 18:55:00|35.73|33.73|35.8|33.8|35.84|33.84|35.59|33.59|0
1637002800000|2021-11-15 19:00:00|35.77|33.77|35.98|33.98|36.09|34.09|35.77|33.77|0
1637003100000|2021-11-15 19:05:00|36.02|34.02|35.98|33.98|36.24|34.24|35.94|33.94|0
1637003400000|2021-11-15 19:10:00|36.02|34.02|36.09|34.09|36.09|34.09|35.8|33.8|0
1637003700000|2021-11-15 19:15:00|36.05|34.05|36.31|34.31|36.35|34.35|36.01|34.01|0
1637004000000|2021-11-15 19:20:00|36.34|34.34|36.16|34.16|36.49|34.49|36.12|34.12|0
1637004300000|2021-11-15 19:25:00|36.19|34.19|36.19|34.19|36.52|34.52|36.12|34.12|0
1637004600000|2021-11-15 19:30:00|36.23|34.23|36.04|34.04|36.36|34.36|36|34|0
1637004900000|2021-11-15 19:35:00|36|34|35.93|33.93|36.04|34.04|35.89|33.89|0
1637005200000|2021-11-15 19:40:00|35.89|33.89|35.45|33.45|35.89|33.89|35.38|33.38|0
1637005500000|2021-11-15 19:45:00|35.49|33.49|35.49|33.49|35.63|33.63|35.24|33.24|0
1637005800000|2021-11-15 19:50:00|35.45|33.45|35.7|33.7|35.74|33.74|35.34|33.34|0
1637006100000|2021-11-15 19:55:00|35.74|33.74|35.48|33.48|35.74|33.74|35.34|33.34|0
1637006400000|2021-11-15 20:00:00|35.59|33.59|35.62|33.62|35.62|33.62|35.34|33.34|0
1637006700000|2021-11-15 20:05:00|35.59|33.59|35.69|33.69|35.77|33.77|35.51|33.51|0
1637007000000|2021-11-15 20:10:00|35.73|33.73|35.65|33.65|35.84|33.84|35.51|33.51|0
1637007300000|2021-11-15 20:15:00|35.62|33.62|35.58|33.58|35.73|33.73|35.36|33.36|0
1637007600000|2021-11-15 20:20:00|35.54|33.54|35.43|33.43|35.54|33.54|35.32|33.32|0
1637007900000|2021-11-15 20:25:00|35.47|33.47|35.25|33.25|35.5|33.5|35.18|33.18|0
1637008200000|2021-11-15 20:30:00|35.28|33.28|35.68|33.68|35.72|33.72|35.25|33.25|0
1637008500000|2021-11-15 20:35:00|35.72|33.72|35.82|33.82|35.9|33.9|35.57|33.57|0
1637008800000|2021-11-15 20:40:00|35.86|33.86|35.82|33.82|36.04|34.04|35.71|33.71|0
1637009100000|2021-11-15 20:45:00|35.89|33.89|36.11|34.11|36.33|34.33|35.86|33.86|0
1637009400000|2021-11-15 20:50:00|36.15|34.15|36.18|34.18|36.44|34.44|36.07|34.07|0
1637009700000|2021-11-15 20:55:00|36.15|34.15|35.12|33.12|36.26|34.26|35.12|33.12|0
1637010000000|2021-11-15 21:00:00|34.98|32.98|35.05|33.05|35.2|33.2|34.87|32.87|0
1637010300000|2021-11-15 21:05:00|35.12|33.12|35.08|33.08|35.34|33.34|35.01|33.01|0
1637010600000|2021-11-15 21:10:00|35.05|33.05|34.83|32.83|35.19|33.19|34.8|32.8|0
1637010900000|2021-11-15 21:15:00|35.03|32.63|35.1|32.7|35.17|32.77|35.03|32.63|0
1637011200000|2021-11-15 21:20:00|35.06|32.66|35.17|32.77|35.21|32.81|35.03|32.63|0
1637011500000|2021-11-15 21:25:00|35.13|32.73|35.17|32.77|35.2|32.8|35.13|32.73|0
1637011800000|2021-11-15 21:30:00|35.2|32.8|35.09|32.69|35.2|32.8|35.08|32.68|0
1637012100000|2021-11-15 21:35:00|35.13|32.73|35.16|32.76|35.2|32.8|35.13|32.73|0
1637012400000|2021-11-15 21:40:00|35.2|32.8|35.16|32.76|35.2|32.8|35.12|32.72|0
1637012700000|2021-11-15 21:45:00|35.12|32.72|35.26|32.86|35.3|32.9|35.12|32.72|0
1637013000000|2021-11-15 21:50:00|35.23|32.83|35.15|32.75|35.23|32.83|35.15|32.75|0
1637013300000|2021-11-15 21:55:00|35.12|32.72|35.06|32.66|35.15|32.75|35.06|32.66|0
1637013600000|2021-11-15 22:00:00|35.08|32.68|35.11|32.71|35.11|32.71|35.05|32.65|0
1637014800000|2021-11-15 22:20:00|35.13|32.73|35.13|32.73|35.15|32.75|35.13|32.73|0
1637015100000|2021-11-15 22:25:00|35.12|32.72|35.14|32.74|35.16|32.76|35.12|32.72|0
1637015400000|2021-11-15 22:30:00|35.12|32.72|35.11|32.71|35.12|32.72|35.11|32.71|0
1637015700000|2021-11-15 22:35:00|35.14|32.74|35.12|32.72|35.14|32.74|35.12|32.72|0
1637016000000|2021-11-15 22:40:00|35.11|32.71|35.13|32.73|35.13|32.73|35.11|32.71|0
1637016300000|2021-11-15 22:45:00|35.14|32.74|35.2|32.8|35.21|32.81|35.14|32.74|0
1637016600000|2021-11-15 22:50:00|35.19|32.79|35.2|32.8|35.23|32.83|35.19|32.79|0
1637016900000|2021-11-15 22:55:00|35.19|32.79|35.21|32.81|35.21|32.81|35.14|32.74|0
1637017200000|2021-11-15 23:00:00|35.1|32.7|35.12|32.72|35.15|32.75|35.05|32.65|0
1637017500000|2021-11-15 23:05:00|35.15|32.75|35.08|32.68|35.15|32.75|35.04|32.64|0
1637017800000|2021-11-15 23:10:00|35.04|32.64|35.29|32.89|35.29|32.89|35.04|32.64|0
1637018100000|2021-11-15 23:15:00|35.33|32.93|35.34|32.94|35.4|33|35.29|32.89|0
1637018400000|2021-11-15 23:20:00|35.32|32.92|35.28|32.88|35.34|32.94|35.28|32.88|0
1637018700000|2021-11-15 23:25:00|35.32|32.92|35.25|32.85|35.39|32.99|35.25|32.85|0
1637019000000|2021-11-15 23:30:00|35.28|32.88|35.3|32.9|35.35|32.95|35.25|32.85|0
1637019300000|2021-11-15 23:35:00|35.28|32.88|35.28|32.88|35.31|32.91|35.17|32.77|0
1637019600000|2021-11-15 23:40:00|35.24|32.84|35.2|32.8|35.31|32.91|35.17|32.77|0
1637019900000|2021-11-15 23:45:00|35.17|32.77|35.31|32.91|35.35|32.95|35.17|32.77|0
1637020200000|2021-11-15 23:50:00|35.27|32.87|35.23|32.83|35.34|32.94|35.23|32.83|0
1637020500000|2021-11-15 23:55:00|35.2|32.8|35.23|32.83|35.23|32.83|35.2|32.8|0
1637020800000|2021-11-16 00:00:00|35.19|32.79|34.94|32.54|35.27|32.87|34.87|32.47|0
1637021100000|2021-11-16 00:05:00|34.98|32.58|35.12|32.72|35.15|32.75|34.98|32.58|0
1637021400000|2021-11-16 00:10:00|35.14|32.74|35.15|32.75|35.19|32.79|35.12|32.72|0
1637021700000|2021-11-16 00:15:00|35.19|32.79|35.29|32.89|35.36|32.96|35.15|32.75|0
1637022000000|2021-11-16 00:20:00|35.27|32.87|35.43|33.03|35.47|33.07|35.11|32.71|0
1637022300000|2021-11-16 00:25:00|35.47|33.07|35.5|33.1|35.58|33.18|35.4|33|0
1637022600000|2021-11-16 00:30:00|35.54|33.14|35.54|33.14|35.65|33.25|35.54|33.14|0
1637022900000|2021-11-16 00:35:00|35.5|33.1|35.39|32.99|35.5|33.1|35.39|32.99|0
1637023200000|2021-11-16 00:40:00|35.42|33.02|35.46|33.06|35.57|33.17|35.32|32.92|0
1637023500000|2021-11-16 00:45:00|35.42|33.02|35.31|32.91|35.46|33.06|35.31|32.91|0
1637023800000|2021-11-16 00:50:00|35.28|32.88|35.17|32.77|35.28|32.88|35.13|32.73|0
1637024100000|2021-11-16 00:55:00|35.15|32.75|35.06|32.66|35.17|32.77|34.95|32.55|0
1637024400000|2021-11-16 01:00:00|35.02|32.62|35.05|32.65|35.05|32.65|34.95|32.55|0
1637024700000|2021-11-16 01:05:00|35.09|32.69|34.94|32.54|35.09|32.69|34.87|32.47|0
1637025000000|2021-11-16 01:10:00|34.91|32.51|34.73|32.33|34.94|32.54|34.73|32.33|0
1637025300000|2021-11-16 01:15:00|34.76|32.36|34.5|32.1|34.83|32.43|34.48|32.08|0
1637025600000|2021-11-16 01:20:00|34.51|32.11|34.48|32.08|34.58|32.18|34.41|32.01|0
1637025900000|2021-11-16 01:25:00|34.49|32.09|34.54|32.14|34.58|32.18|34.48|32.08|0
1637026200000|2021-11-16 01:30:00|34.51|32.11|34.65|32.25|34.68|32.28|34.51|32.11|0
1637026500000|2021-11-16 01:35:00|34.61|32.21|34.54|32.14|34.65|32.25|34.5|32.1|0
1637026800000|2021-11-16 01:40:00|34.57|32.17|34.54|32.14|34.61|32.21|34.5|32.1|0
1637027100000|2021-11-16 01:45:00|34.57|32.17|34.43|32.03|34.57|32.17|34.39|31.99|0
1637027400000|2021-11-16 01:50:00|34.36|31.96|34.5|32.1|34.5|32.1|34.31|31.91|0
1637027700000|2021-11-16 01:55:00|34.46|32.06|34.21|31.81|34.5|32.1|34.14|31.74|0
1637028000000|2021-11-16 02:00:00|34.2|31.8|34.28|31.88|34.28|31.88|34.2|31.8|0
1637028300000|2021-11-16 02:05:00|34.24|31.84|34.35|31.95|34.35|31.95|34.24|31.84|0
1637028600000|2021-11-16 02:10:00|34.38|31.98|34.31|31.91|34.45|32.05|34.31|31.91|0
1637028900000|2021-11-16 02:15:00|34.34|31.94|34.52|32.12|34.52|32.12|34.34|31.94|0
1637029200000|2021-11-16 02:20:00|34.55|32.15|34.48|32.08|34.55|32.15|34.45|32.05|0
1637029500000|2021-11-16 02:25:00|34.52|32.12|34.44|32.04|34.52|32.12|34.44|32.04|0
1637029800000|2021-11-16 02:30:00|34.48|32.08|34.4|32|34.48|32.08|34.34|31.94|0
1637030100000|2021-11-16 02:35:00|34.44|32.04|34.44|32.04|34.54|32.14|34.37|31.97|0
1637030400000|2021-11-16 02:40:00|34.47|32.07|34.54|32.14|34.54|32.14|34.47|32.07|0
1637030700000|2021-11-16 02:45:00|34.5|32.1|34.61|32.21|34.64|32.24|34.47|32.07|0
1637031000000|2021-11-16 02:50:00|34.57|32.17|34.64|32.24|34.64|32.24|34.57|32.17|0
1637031300000|2021-11-16 02:55:00|34.61|32.21|34.57|32.17|34.61|32.21|34.57|32.17|0
1637031600000|2021-11-16 03:00:00|34.53|32.13|34.46|32.06|34.57|32.17|34.46|32.06|0
1637031900000|2021-11-16 03:05:00|34.42|32.02|34.46|32.06|34.46|32.06|34.39|31.99|0
1637032200000|2021-11-16 03:10:00|34.49|32.09|34.38|31.98|34.49|32.09|34.38|31.98|0
1637032500000|2021-11-16 03:15:00|34.42|32.02|34.38|31.98|34.45|32.05|34.38|31.98|0
1637032800000|2021-11-16 03:20:00|34.42|32.02|34.45|32.05|34.45|32.05|34.41|32.01|0
1637033100000|2021-11-16 03:25:00|34.41|32.01|34.45|32.05|34.48|32.08|34.41|32.01|0
1637033400000|2021-11-16 03:30:00|34.41|32.01|34.44|32.04|34.45|32.05|34.41|32.01|0
1637033700000|2021-11-16 03:35:00|34.46|32.06|34.51|32.11|34.53|32.13|34.44|32.04|0
1637034000000|2021-11-16 03:40:00|34.55|32.15|34.54|32.14|34.55|32.15|34.51|32.11|0
1637034300000|2021-11-16 03:45:00|34.58|32.18|34.61|32.21|34.61|32.21|34.54|32.14|0
1637034600000|2021-11-16 03:50:00|34.58|32.18|34.54|32.14|34.58|32.18|34.5|32.1|0
1637034900000|2021-11-16 03:55:00|34.57|32.17|34.54|32.14|34.57|32.17|34.5|32.1|0
1637035200000|2021-11-16 04:00:00|34.57|32.17|34.64|32.24|34.64|32.24|34.54|32.14|0
1637035500000|2021-11-16 04:05:00|34.68|32.28|34.67|32.27|34.74|32.34|34.64|32.24|0
1637035800000|2021-11-16 04:10:00|34.71|32.31|34.67|32.27|34.71|32.31|34.63|32.23|0
1637036100000|2021-11-16 04:15:00|34.7|32.3|34.74|32.34|34.74|32.34|34.67|32.27|0
1637036400000|2021-11-16 04:20:00|34.77|32.37|35.13|32.73|35.27|32.87|34.77|32.37|0
1637036700000|2021-11-16 04:25:00|35.16|32.76|35.2|32.8|35.27|32.87|35.16|32.76|0
1637037000000|2021-11-16 04:30:00|35.23|32.83|35.16|32.76|35.3|32.9|35.12|32.72|0
1637037300000|2021-11-16 04:35:00|35.19|32.79|35.05|32.65|35.19|32.79|35.05|32.65|0
1637037600000|2021-11-16 04:40:00|35.08|32.68|35.12|32.72|35.15|32.75|35.05|32.65|0
1637037900000|2021-11-16 04:45:00|35.15|32.75|35.15|32.75|35.19|32.79|35.12|32.72|0
1637038200000|2021-11-16 04:50:00|35.19|32.79|35.15|32.75|35.19|32.79|35.15|32.75|0
1637038500000|2021-11-16 04:55:00|35.18|32.78|35.22|32.82|35.33|32.93|35.18|32.78|0
1637038800000|2021-11-16 05:00:00|35.2|32.8|35.07|32.67|35.2|32.8|35|32.6|0
1637039100000|2021-11-16 05:05:00|35.05|32.65|35.07|32.67|35.14|32.74|35.03|32.63|0
1637039400000|2021-11-16 05:10:00|35.09|32.69|35.14|32.74|35.17|32.77|35.07|32.67|0
1637039700000|2021-11-16 05:15:00|35.17|32.77|35.31|32.91|35.31|32.91|35.14|32.74|0
1637040000000|2021-11-16 05:20:00|35.3|32.9|35.53|33.13|35.64|33.24|35.28|32.88|0
1637040300000|2021-11-16 05:25:00|35.56|33.16|35.56|33.16|35.71|33.31|35.49|33.09|0
1637040600000|2021-11-16 05:30:00|35.6|33.2|35.41|33.01|35.6|33.2|35.34|32.94|0
1637040900000|2021-11-16 05:35:00|35.45|33.05|35.3|32.9|35.49|33.09|35.3|32.9|0
1637041200000|2021-11-16 05:40:00|35.29|32.89|35.37|32.97|35.41|33.01|35.29|32.89|0
1637041500000|2021-11-16 05:45:00|35.36|32.96|35.44|33.04|35.44|33.04|35.3|32.9|0
1637041800000|2021-11-16 05:50:00|35.41|33.01|35.51|33.11|35.51|33.11|35.41|33.01|0
1637042100000|2021-11-16 05:55:00|35.55|33.15|35.44|33.04|35.55|33.15|35.44|33.04|0
1637042400000|2021-11-16 06:00:00|35.47|33.07|35.43|33.03|35.53|33.13|35.36|32.96|0
1637042700000|2021-11-16 06:05:00|35.47|33.07|35.4|33|35.47|33.07|35.4|33|0
1637043000000|2021-11-16 06:10:00|35.43|33.03|35.36|32.96|35.43|33.03|35.36|32.96|0
1637043300000|2021-11-16 06:15:00|35.29|32.89|35.46|33.06|35.46|33.06|35.25|32.85|0
1637043600000|2021-11-16 06:20:00|35.45|33.05|35.42|33.02|35.46|33.06|35.39|32.99|0
1637043900000|2021-11-16 06:25:00|35.44|33.04|35.67|33.27|35.67|33.27|35.44|33.04|0
1637044200000|2021-11-16 06:30:00|35.6|33.2|35.53|33.13|35.64|33.24|35.53|33.13|0
1637044500000|2021-11-16 06:35:00|35.49|33.09|35.52|33.12|35.56|33.16|35.49|33.09|0
1637044800000|2021-11-16 06:40:00|35.54|33.14|35.56|33.16|35.6|33.2|35.49|33.09|0
1637045100000|2021-11-16 06:45:00|35.58|33.18|35.52|33.12|35.58|33.18|35.45|33.05|0
1637045400000|2021-11-16 06:50:00|35.5|33.1|35.41|33.01|35.5|33.1|35.37|32.97|0
1637045700000|2021-11-16 06:55:00|35.44|33.04|35.33|32.93|35.44|33.04|35.33|32.93|0
1637046000000|2021-11-16 07:00:00|35.37|32.97|35.22|32.82|35.37|32.97|35.15|32.75|0
1637046300000|2021-11-16 07:05:00|35.26|32.86|35.22|32.82|35.29|32.89|35.22|32.82|0
1637046600000|2021-11-16 07:10:00|35.24|32.84|35.4|33|35.42|33.02|35.18|32.78|0
1637046900000|2021-11-16 07:15:00|35.43|33.03|35.18|32.78|35.43|33.03|35.14|32.74|0
1637047200000|2021-11-16 07:20:00|35.16|32.76|35.07|32.67|35.25|32.85|35.07|32.67|0
1637047500000|2021-11-16 07:25:00|35.1|32.7|35.21|32.81|35.21|32.81|35.1|32.7|0
1637047800000|2021-11-16 07:30:00|35.25|32.85|35.17|32.77|35.28|32.88|35.17|32.77|0
1637048100000|2021-11-16 07:35:00|35.15|32.75|35.1|32.7|35.24|32.84|35.1|32.7|0
1637048400000|2021-11-16 07:40:00|35.12|32.72|35.13|32.73|35.13|32.73|34.99|32.59|0
1637048700000|2021-11-16 07:45:00|35.09|32.69|35.09|32.69|35.11|32.71|35.02|32.62|0
1637049000000|2021-11-16 07:50:00|35.07|32.67|35.09|32.69|35.13|32.73|35.06|32.66|0
1637049300000|2021-11-16 07:55:00|35.13|32.73|35.16|32.76|35.23|32.83|35.09|32.69|0
1637049600000|2021-11-16 08:00:00|35.19|32.79|34.98|32.58|35.19|32.79|34.8|32.4|0
1637049900000|2021-11-16 08:05:00|34.8|32.8|34.95|32.95|35.03|33.03|34.74|32.74|0
1637050200000|2021-11-16 08:10:00|34.92|32.92|35.06|33.06|35.09|33.09|34.92|32.92|0
1637050500000|2021-11-16 08:15:00|35.09|33.09|35|33|35.09|33.09|34.91|32.91|0
1637050800000|2021-11-16 08:20:00|35.02|33.02|35.2|33.2|35.2|33.2|34.95|32.95|0
1637051100000|2021-11-16 08:25:00|35.16|33.16|35.23|33.23|35.23|33.23|35.05|33.05|0
1637051400000|2021-11-16 08:30:00|35.19|33.19|35.37|33.37|35.37|33.37|35.01|33.01|0
1637051700000|2021-11-16 08:35:00|35.41|33.41|35.88|33.88|35.96|33.96|35.34|33.34|0
1637052000000|2021-11-16 08:40:00|35.84|33.84|35.66|33.66|35.84|33.84|35.5|33.5|0
1637052300000|2021-11-16 08:45:00|35.69|33.69|35.69|33.69|35.75|33.75|35.55|33.55|0
1637052600000|2021-11-16 08:50:00|35.71|33.71|35.76|33.76|35.76|33.76|35.62|33.62|0
1637052900000|2021-11-16 08:55:00|35.8|33.8|35.71|33.71|35.84|33.84|35.58|33.58|0
1637053200000|2021-11-16 09:00:00|35.72|33.72|35.72|33.72|35.72|33.72|35.5|33.5|0
1637053500000|2021-11-16 09:05:00|35.68|33.68|35.57|33.57|35.72|33.72|35.55|33.55|0
1637053800000|2021-11-16 09:10:00|35.55|33.55|35.46|33.46|35.57|33.57|35.43|33.43|0
1637054100000|2021-11-16 09:15:00|35.42|33.42|35.53|33.53|35.57|33.57|35.42|33.42|0
1637054400000|2021-11-16 09:20:00|35.57|33.57|35.56|33.56|35.67|33.67|35.56|33.56|0
1637054700000|2021-11-16 09:25:00|35.6|33.6|35.52|33.52|35.6|33.6|35.49|33.49|0
1637055000000|2021-11-16 09:30:00|35.49|33.49|35.45|33.45|35.56|33.56|35.42|33.42|0
1637055300000|2021-11-16 09:35:00|35.49|33.49|35.52|33.52|35.56|33.56|35.41|33.41|0
1637055600000|2021-11-16 09:40:00|35.48|33.48|35.44|33.44|35.54|33.54|35.44|33.44|0
1637055900000|2021-11-16 09:45:00|35.41|33.41|35.33|33.33|35.44|33.44|35.3|33.3|0
1637056200000|2021-11-16 09:50:00|35.32|33.32|35.33|33.33|35.33|33.33|35.26|33.26|0
1637056500000|2021-11-16 09:55:00|35.29|33.29|35.18|33.18|35.29|33.29|35.08|33.08|0
1637056800000|2021-11-16 10:00:00|35.17|33.17|35.22|33.22|35.25|33.25|35.11|33.11|0
1637057100000|2021-11-16 10:05:00|35.2|33.2|35.36|33.36|35.38|33.38|35.2|33.2|0
1637057400000|2021-11-16 10:10:00|35.34|33.34|35.68|33.68|35.76|33.76|35.34|33.34|0
1637057700000|2021-11-16 10:15:00|35.72|33.72|35.9|33.9|35.97|33.97|35.72|33.72|0
1637058000000|2021-11-16 10:20:00|35.94|33.94|35.79|33.79|35.97|33.97|35.68|33.68|0
1637058300000|2021-11-16 10:25:00|35.75|33.75|35.71|33.71|35.93|33.93|35.71|33.71|0
1637058600000|2021-11-16 10:30:00|35.68|33.68|35.56|33.56|35.68|33.68|35.56|33.56|0
1637058900000|2021-11-16 10:35:00|35.53|33.53|35.52|33.52|35.62|33.62|35.49|33.49|0
1637059200000|2021-11-16 10:40:00|35.56|33.56|35.59|33.59|35.63|33.63|35.52|33.52|0
1637059500000|2021-11-16 10:45:00|35.63|33.63|35.56|33.56|35.63|33.63|35.41|33.41|0
1637059800000|2021-11-16 10:50:00|35.55|33.55|35.52|33.52|35.55|33.55|35.48|33.48|0
1637060100000|2021-11-16 10:55:00|35.48|33.48|35.51|33.51|35.55|33.55|35.44|33.44|0
1637060400000|2021-11-16 11:00:00|35.55|33.55|35.47|33.47|35.59|33.59|35.44|33.44|0
1637060700000|2021-11-16 11:05:00|35.51|33.51|35.4|33.4|35.55|33.55|35.36|33.36|0
1637061000000|2021-11-16 11:10:00|35.36|33.36|35.43|33.43|35.47|33.47|35.36|33.36|0
1637061300000|2021-11-16 11:15:00|35.4|33.4|35.32|33.32|35.43|33.43|35.29|33.29|0
1637061600000|2021-11-16 11:20:00|35.29|33.29|35.28|33.28|35.32|33.32|35.25|33.25|0
1637061900000|2021-11-16 11:25:00|35.25|33.25|35.03|33.03|35.25|33.25|34.99|32.99|0
1637062200000|2021-11-16 11:30:00|34.99|32.99|34.56|32.56|34.99|32.99|34.56|32.56|0
1637062500000|2021-11-16 11:35:00|34.6|32.6|34.63|32.63|34.7|32.7|34.52|32.52|0
1637062800000|2021-11-16 11:40:00|34.66|32.66|34.52|32.52|34.7|32.7|34.48|32.48|0
1637063100000|2021-11-16 11:45:00|34.48|32.48|34.41|32.41|34.48|32.48|34.29|32.29|0
1637063400000|2021-11-16 11:50:00|34.43|32.43|34.37|32.37|34.45|32.45|34.34|32.34|0
1637063700000|2021-11-16 11:55:00|34.3|32.3|34.23|32.23|34.3|32.3|34.12|32.12|0
1637064000000|2021-11-16 12:00:00|34.19|32.19|34.19|32.19|34.26|32.26|34.12|32.12|0
1637064300000|2021-11-16 12:05:00|34.16|32.16|34.15|32.15|34.19|32.19|34.12|32.12|0
1637064600000|2021-11-16 12:10:00|34.17|32.17|34.33|32.33|34.36|32.36|34.12|32.12|0
1637064900000|2021-11-16 12:15:00|34.36|32.36|34.32|32.32|34.43|32.43|34.24|32.24|0
1637065200000|2021-11-16 12:20:00|34.36|32.36|34.46|32.46|34.57|32.57|34.36|32.36|0
1637065500000|2021-11-16 12:25:00|34.43|32.43|34.5|32.5|34.53|32.53|34.43|32.43|0
1637065800000|2021-11-16 12:30:00|34.53|32.53|34.49|32.49|34.53|32.53|34.46|32.46|0
1637066100000|2021-11-16 12:35:00|34.53|32.53|34.53|32.53|34.6|32.6|34.53|32.53|0
1637066400000|2021-11-16 12:40:00|34.56|32.56|34.63|32.63|34.67|32.67|34.53|32.53|0
1637066700000|2021-11-16 12:45:00|34.61|32.61|34.7|32.7|34.74|32.74|34.59|32.59|0
1637067000000|2021-11-16 12:50:00|34.72|32.72|34.73|32.73|34.84|32.84|34.72|32.72|0
1637067300000|2021-11-16 12:55:00|34.77|32.77|34.62|32.62|34.77|32.77|34.62|32.62|0
1637067600000|2021-11-16 13:00:00|34.66|32.66|34.37|32.37|34.66|32.66|34.34|32.34|0
1637067900000|2021-11-16 13:05:00|34.41|32.41|34.33|32.33|34.44|32.44|34.33|32.33|0
1637068200000|2021-11-16 13:10:00|34.37|32.37|34.44|32.44|34.47|32.47|34.33|32.33|0
1637068500000|2021-11-16 13:15:00|34.4|32.4|34.43|32.43|34.47|32.47|34.36|32.36|0
1637068800000|2021-11-16 13:20:00|34.4|32.4|34.4|32.4|34.43|32.43|34.29|32.29|0
1637069100000|2021-11-16 13:25:00|34.36|32.36|34.32|32.32|34.47|32.47|34.32|32.32|0
1637069400000|2021-11-16 13:30:00|34.2|32.2|34.46|32.46|34.78|32.78|34.18|32.18|0
1637069700000|2021-11-16 13:35:00|34.43|32.43|33.97|31.97|34.46|32.46|33.86|31.86|0
1637070000000|2021-11-16 13:40:00|34|32|34.53|32.53|34.53|32.53|33.79|31.79|0
1637070300000|2021-11-16 13:45:00|34.49|32.49|34.6|32.6|35.03|33.03|34.49|32.49|0
1637070600000|2021-11-16 13:50:00|34.63|32.63|34.63|32.63|34.67|32.67|34.45|32.45|0
1637070900000|2021-11-16 13:55:00|34.66|32.66|34.7|32.7|34.74|32.74|34.45|32.45|0
1637071200000|2021-11-16 14:00:00|34.77|32.77|34.84|32.84|35.04|33.04|34.73|32.73|0
1637071500000|2021-11-16 14:05:00|34.87|32.87|34.91|32.91|34.94|32.94|34.73|32.73|0
1637071800000|2021-11-16 14:10:00|34.84|32.84|35.27|33.27|35.27|33.27|34.83|32.83|0
1637072100000|2021-11-16 14:15:00|35.3|33.3|35.26|33.26|35.41|33.41|35.19|33.19|0
1637072400000|2021-11-16 14:20:00|35.23|33.23|35.04|33.04|35.23|33.23|34.97|32.97|0
1637072700000|2021-11-16 14:25:00|35.01|33.01|35.04|33.04|35.22|33.22|35.01|33.01|0
1637073000000|2021-11-16 14:30:00|35.08|33.08|34.15|32.15|35.15|33.15|34.11|32.11|0
1637073300000|2021-11-16 14:35:00|34.11|32.11|33.47|31.47|34.11|32.11|32.97|30.97|0
1637073600000|2021-11-16 14:40:00|33.34|31.34|33.17|31.17|33.48|31.48|33.1|31.1|0
1637073900000|2021-11-16 14:45:00|33.13|31.13|32.76|30.76|33.17|31.17|32.65|30.65|0
1637074200000|2021-11-16 14:50:00|32.62|30.62|33.1|31.1|33.37|31.37|32.49|30.49|0
1637074500000|2021-11-16 14:55:00|33.03|31.03|33.16|31.16|33.3|31.3|32.92|30.92|0
1637074800000|2021-11-16 15:00:00|33.13|31.13|32.55|30.55|33.13|31.13|32.55|30.55|0
1637075100000|2021-11-16 15:05:00|32.51|30.51|32.85|30.85|33.12|31.12|32.51|30.51|0
1637075400000|2021-11-16 15:10:00|32.81|30.81|32.64|30.64|32.92|30.92|32.64|30.64|0
1637075700000|2021-11-16 15:15:00|32.61|30.61|32.91|30.91|33.01|31.01|32.44|30.44|0
1637076000000|2021-11-16 15:20:00|32.98|30.98|33.18|31.18|33.39|31.39|32.83|30.83|0
1637076300000|2021-11-16 15:25:00|33.25|31.25|33.66|31.66|33.66|31.66|33.11|31.11|0
1637076600000|2021-11-16 15:30:00|33.73|31.73|33.3|31.3|33.73|31.73|33.14|31.14|0
1637076900000|2021-11-16 15:35:00|33.28|31.28|33.28|31.28|33.42|31.42|33.04|31.04|0
1637077200000|2021-11-16 15:40:00|33.31|31.31|33.38|31.38|33.52|31.52|33.11|31.11|0
1637077500000|2021-11-16 15:45:00|33.34|31.34|33.45|31.45|33.66|31.66|33.31|31.31|0
1637077800000|2021-11-16 15:50:00|33.46|31.46|33.34|31.34|33.52|31.52|33.27|31.27|0
1637078100000|2021-11-16 15:55:00|33.31|31.31|33.27|31.27|33.51|31.51|33.23|31.23|0
1637078400000|2021-11-16 16:00:00|33.23|31.23|32.75|30.75|33.23|31.23|32.75|30.75|0
1637078700000|2021-11-16 16:05:00|32.72|30.72|32.55|30.55|32.79|30.79|32.55|30.55|0
1637079000000|2021-11-16 16:10:00|32.51|30.51|32.07|30.07|32.51|30.51|32.01|30.01|0
1637079300000|2021-11-16 16:15:00|32.04|30.04|31.61|29.61|32.04|30.04|31.54|29.54|0
1637079600000|2021-11-16 16:20:00|31.54|29.54|31.54|29.54|31.57|29.57|31.25|29.25|0
1637079900000|2021-11-16 16:25:00|31.56|29.56|32.28|30.28|33.58|31.58|31.31|29.31|0
1637080200000|2021-11-16 16:30:00|32.31|30.31|32.28|30.28|32.45|30.45|32.24|30.24|0
1637080500000|2021-11-16 16:35:00|32.24|30.24|32.46|30.46|32.49|30.49|32.01|30.01|0
1637080800000|2021-11-16 16:40:00|32.42|30.42|32.76|30.76|32.76|30.76|32.36|30.36|0
1637081100000|2021-11-16 16:45:00|32.72|30.72|32.82|30.82|32.82|30.82|32.65|30.65|0
1637081400000|2021-11-16 16:50:00|32.79|30.79|32.33|30.33|32.89|30.89|32.27|30.27|0
1637081700000|2021-11-16 16:55:00|32.35|30.35|32.97|30.97|33|31|32.27|30.27|0
1637082000000|2021-11-16 17:00:00|32.94|30.94|33.1|31.1|33.1|31.1|32.8|30.8|0
1637082300000|2021-11-16 17:05:00|33.07|31.07|33.1|31.1|33.17|31.17|32.97|30.97|0
1637082600000|2021-11-16 17:10:00|33.12|31.12|32.96|30.96|33.12|31.12|32.93|30.93|0
1637082900000|2021-11-16 17:15:00|32.93|30.93|32.79|30.79|32.96|30.96|32.72|30.72|0
1637083200000|2021-11-16 17:20:00|32.76|30.76|32.72|30.72|32.99|30.99|32.72|30.72|0
1637083500000|2021-11-16 17:25:00|32.75|30.75|32.99|30.99|33.02|31.02|32.75|30.75|0
1637083800000|2021-11-16 17:30:00|33.02|31.02|32.78|30.78|33.09|31.09|32.75|30.75|0
1637084100000|2021-11-16 17:35:00|32.82|30.82|32.81|30.81|32.85|30.85|32.68|30.68|0
1637084400000|2021-11-16 17:40:00|32.85|30.85|32.38|30.38|32.85|30.85|32.38|30.38|0
1637084700000|2021-11-16 17:45:00|32.41|30.41|32.51|30.51|32.57|30.57|32.28|30.28|0
1637085000000|2021-11-16 17:50:00|32.53|30.53|32.51|30.51|32.57|30.57|32.44|30.44|0
1637085300000|2021-11-16 17:55:00|32.54|30.54|32.54|30.54|32.64|30.64|32.49|30.49|0
1637085600000|2021-11-16 18:00:00|32.64|30.64|32.3|30.3|32.64|30.64|32.27|30.27|0
1637085900000|2021-11-16 18:05:00|32.27|30.27|32.27|30.27|32.43|30.43|32.23|30.23|0
1637086200000|2021-11-16 18:10:00|32.23|30.23|32.3|30.3|32.4|30.4|32.13|30.13|0
1637086500000|2021-11-16 18:15:00|32.33|30.33|32.39|30.39|32.43|30.43|32.1|30.1|0
1637086800000|2021-11-16 18:20:00|32.53|30.53|32.29|30.29|32.53|30.53|32.29|30.29|0
1637087100000|2021-11-16 18:25:00|32.32|30.32|32.39|30.39|32.42|30.42|32.29|30.29|0
1637087400000|2021-11-16 18:30:00|32.35|30.35|32.22|30.22|32.35|30.35|32.16|30.16|0
1637087700000|2021-11-16 18:35:00|32.2|30.2|32.15|30.15|32.32|30.32|32.12|30.12|0
1637088000000|2021-11-16 18:40:00|32.14|30.14|32.08|30.08|32.22|30.22|32.08|30.08|0
1637088300000|2021-11-16 18:45:00|32.07|30.07|32.08|30.08|32.18|30.18|32.02|30.02|0
1637088600000|2021-11-16 18:50:00|32.05|30.05|32.05|30.05|32.08|30.08|31.95|29.95|0
1637088900000|2021-11-16 18:55:00|32.01|30.01|31.98|29.98|32.08|30.08|31.94|29.94|0
1637089200000|2021-11-16 19:00:00|32.01|30.01|31.88|29.88|32.11|30.11|31.84|29.84|0
1637089500000|2021-11-16 19:05:00|31.91|29.91|31.94|29.94|32.01|30.01|31.88|29.88|0
1637089800000|2021-11-16 19:10:00|31.91|29.91|32.07|30.07|32.1|30.1|31.87|29.87|0
1637090100000|2021-11-16 19:15:00|32.1|30.1|32.2|30.2|32.36|30.36|32.1|30.1|0
1637090400000|2021-11-16 19:20:00|32.16|30.16|32.53|30.53|32.56|30.56|32.16|30.16|0
1637090700000|2021-11-16 19:25:00|32.49|30.49|32.29|30.29|32.52|30.52|32.26|30.26|0
1637091000000|2021-11-16 19:30:00|32.32|30.32|32.35|30.35|32.35|30.35|32.26|30.26|0
1637091300000|2021-11-16 19:35:00|32.32|30.32|32.45|30.45|32.49|30.49|32.26|30.26|0
1637091600000|2021-11-16 19:40:00|32.49|30.49|32.52|30.52|32.55|30.55|32.4|30.4|0
1637091900000|2021-11-16 19:45:00|32.55|30.55|32.61|30.61|32.68|30.68|32.47|30.47|0
1637092200000|2021-11-16 19:50:00|32.58|30.58|32.48|30.48|32.58|30.58|32.38|30.38|0
1637092500000|2021-11-16 19:55:00|32.46|30.46|32.57|30.57|32.61|30.61|32.44|30.44|0
1637092800000|2021-11-16 20:00:00|32.61|30.61|32.64|30.64|32.67|30.67|32.47|30.47|0
1637093100000|2021-11-16 20:05:00|32.67|30.67|32.77|30.77|32.81|30.81|32.64|30.64|0
1637093400000|2021-11-16 20:10:00|32.75|30.75|32.75|30.75|33.04|31.04|32.74|30.74|0
1637093700000|2021-11-16 20:15:00|32.73|30.73|32.77|30.77|32.93|30.93|32.63|30.63|0
1637094000000|2021-11-16 20:20:00|32.8|30.8|32.33|30.33|32.8|30.8|32.27|30.27|0
1637094300000|2021-11-16 20:25:00|32.3|30.3|32.36|30.36|32.46|30.46|32.27|30.27|0
1637094600000|2021-11-16 20:30:00|32.4|30.4|32.1|30.1|32.46|30.46|32.03|30.03|0
1637094900000|2021-11-16 20:35:00|32.13|30.13|32.32|30.32|32.36|30.36|32.01|30.01|0
1637095200000|2021-11-16 20:40:00|32.36|30.36|32.29|30.29|32.36|30.36|32.12|30.12|0
1637095500000|2021-11-16 20:45:00|32.36|30.36|32.86|30.86|32.89|30.89|32.26|30.26|0
1637095800000|2021-11-16 20:50:00|32.82|30.82|32.79|30.79|32.96|30.96|32.52|30.52|0
1637096100000|2021-11-16 20:55:00|32.75|30.75|33.12|31.12|33.33|31.33|32.65|30.65|0
1637096400000|2021-11-16 21:00:00|33.05|31.05|32.92|30.92|33.26|31.26|32.92|30.92|0
1637096700000|2021-11-16 21:05:00|32.88|30.88|32.91|30.91|32.95|30.95|32.75|30.75|0
1637097000000|2021-11-16 21:10:00|32.93|30.93|32.94|30.94|32.98|30.98|32.91|30.91|0
1637097300000|2021-11-16 21:15:00|33.11|30.71|32.91|30.51|33.18|30.78|32.91|30.51|0
1637097600000|2021-11-16 21:20:00|32.89|30.49|32.94|30.54|33|30.6|32.87|30.47|0
1637097900000|2021-11-16 21:25:00|32.97|30.57|32.93|30.53|32.97|30.57|32.93|30.53|0
1637098200000|2021-11-16 21:30:00|32.97|30.57|33.13|30.73|33.13|30.73|32.97|30.57|0
1637098500000|2021-11-16 21:35:00|33.1|30.7|33.1|30.7|33.12|30.72|33.06|30.66|0
1637098800000|2021-11-16 21:40:00|33.06|30.66|33.2|30.8|33.2|30.8|33.06|30.66|0
1637099100000|2021-11-16 21:45:00|33.23|30.83|33.36|30.96|33.37|30.97|33.23|30.83|0
1637099400000|2021-11-16 21:50:00|33.33|30.93|33.33|30.93|33.36|30.96|33.29|30.89|0
1637099700000|2021-11-16 21:55:00|33.29|30.89|33.27|30.87|33.33|30.93|33.26|30.86|0
1637100000000|2021-11-16 22:00:00|33.29|30.89|33.26|30.86|33.29|30.89|33.24|30.84|0
1637100300000|2021-11-16 22:05:00|33.25|30.85|33.27|30.87|33.28|30.88|33.25|30.85|0
1637100600000|2021-11-16 22:10:00|33.26|30.86|33.25|30.85|33.27|30.87|33.24|30.84|0
1637100900000|2021-11-16 22:15:00|33.24|30.84|33.24|30.84|33.29|30.89|33.23|30.83|0
1637101200000|2021-11-16 22:20:00|33.26|30.86|33.24|30.84|33.26|30.86|33.23|30.83|0
1637101500000|2021-11-16 22:25:00|33.25|30.85|33.23|30.83|33.25|30.85|33.23|30.83|0
1637101800000|2021-11-16 22:30:00|33.22|30.82|33.23|30.83|33.23|30.83|33.2|30.8|0
1637102100000|2021-11-16 22:35:00|33.26|30.86|33.25|30.85|33.26|30.86|33.24|30.84|0
1637102400000|2021-11-16 22:40:00|33.24|30.84|33.22|30.82|33.24|30.84|33.21|30.81|0
1637102700000|2021-11-16 22:45:00|33.2|30.8|33.21|30.81|33.23|30.83|33.19|30.79|0
1637103000000|2021-11-16 22:50:00|33.2|30.8|33.2|30.8|33.23|30.83|33.18|30.78|0
1637103300000|2021-11-16 22:55:00|33.21|30.81|33.21|30.81|33.22|30.82|33.19|30.79|0
1637103600000|2021-11-16 23:00:00|33.18|30.78|33.17|30.77|33.24|30.84|33.09|30.69|0
1637103900000|2021-11-16 23:05:00|33.16|30.76|33.19|30.79|33.26|30.86|33.16|30.76|0
1637104200000|2021-11-16 23:10:00|33.17|30.77|33.05|30.65|33.19|30.79|33.05|30.65|0
1637104500000|2021-11-16 23:15:00|33.12|30.72|33.45|31.05|33.45|31.05|33.12|30.72|0
1637104800000|2021-11-16 23:20:00|33.44|31.04|33.38|30.98|33.44|31.04|33.35|30.95|0
1637105100000|2021-11-16 23:25:00|33.42|31.02|33.24|30.84|33.42|31.02|33.24|30.84|0
1637105400000|2021-11-16 23:30:00|33.28|30.88|33.14|30.74|33.28|30.88|33.14|30.74|0
1637105700000|2021-11-16 23:35:00|33.17|30.77|33|30.6|33.17|30.77|33|30.6|0
1637106000000|2021-11-16 23:40:00|33.04|30.64|32.93|30.53|33.04|30.64|32.9|30.5|0
1637106300000|2021-11-16 23:45:00|32.9|30.5|32.8|30.4|32.9|30.5|32.8|30.4|0
1637106600000|2021-11-16 23:50:00|32.76|30.36|32.89|30.49|32.89|30.49|32.73|30.33|0
1637106900000|2021-11-16 23:55:00|32.86|30.46|32.86|30.46|32.89|30.49|32.84|30.44|0
1637107200000|2021-11-17 00:00:00|32.89|30.49|32.92|30.52|32.99|30.59|32.89|30.49|0
1637107500000|2021-11-17 00:05:00|32.91|30.51|32.82|30.42|32.91|30.51|32.75|30.35|0
1637107800000|2021-11-17 00:10:00|32.78|30.38|32.82|30.42|32.85|30.45|32.75|30.35|0
1637108100000|2021-11-17 00:15:00|32.85|30.45|32.78|30.38|32.92|30.52|32.75|30.35|0
1637108400000|2021-11-17 00:20:00|32.81|30.41|32.84|30.44|32.85|30.45|32.75|30.35|0
1637108700000|2021-11-17 00:25:00|32.88|30.48|33.01|30.61|33.08|30.68|32.86|30.46|0
1637109000000|2021-11-17 00:30:00|33.04|30.64|32.91|30.51|33.04|30.64|32.91|30.51|0
1637109300000|2021-11-17 00:35:00|32.94|30.54|32.9|30.5|32.97|30.57|32.84|30.44|0
1637109600000|2021-11-17 00:40:00|32.87|30.47|33|30.6|33|30.6|32.87|30.47|0
1637109900000|2021-11-17 00:45:00|32.97|30.57|33.1|30.7|33.1|30.7|32.97|30.57|0
1637110200000|2021-11-17 00:50:00|33.09|30.69|32.93|30.53|33.09|30.69|32.93|30.53|0
1637110500000|2021-11-17 00:55:00|32.96|30.56|32.93|30.53|33.03|30.63|32.89|30.49|0
1637110800000|2021-11-17 01:00:00|32.96|30.56|32.96|30.56|33.06|30.66|32.89|30.49|0
1637111100000|2021-11-17 01:05:00|32.99|30.59|33.02|30.62|33.06|30.66|32.96|30.56|0
1637111400000|2021-11-17 01:10:00|32.99|30.59|32.92|30.52|33.02|30.62|32.92|30.52|0
1637111700000|2021-11-17 01:15:00|32.95|30.55|32.85|30.45|32.95|30.55|32.85|30.45|0
1637112000000|2021-11-17 01:20:00|32.88|30.48|32.95|30.55|32.97|30.57|32.85|30.45|0
1637112300000|2021-11-17 01:25:00|32.98|30.58|32.91|30.51|32.98|30.58|32.88|30.48|0
1637112600000|2021-11-17 01:30:00|32.95|30.55|32.91|30.51|32.98|30.58|32.88|30.48|0
1637112900000|2021-11-17 01:35:00|32.88|30.48|33.11|30.71|33.11|30.71|32.84|30.44|0
1637113200000|2021-11-17 01:40:00|33.08|30.68|33.17|30.77|33.17|30.77|33.01|30.61|0
1637113500000|2021-11-17 01:45:00|33.16|30.76|33.07|30.67|33.17|30.77|33.04|30.64|0
1637113800000|2021-11-17 01:50:00|33.05|30.65|33|30.6|33.1|30.7|32.97|30.57|0
1637114100000|2021-11-17 01:55:00|32.97|30.57|33.03|30.63|33.03|30.63|32.96|30.56|0
1637114400000|2021-11-17 02:00:00|33|30.6|33.16|30.76|33.17|30.77|33|30.6|0
1637114700000|2021-11-17 02:05:00|33.2|30.8|33.09|30.69|33.2|30.8|33.09|30.69|0
1637115000000|2021-11-17 02:10:00|33.13|30.73|33.02|30.62|33.13|30.73|32.99|30.59|0
1637115300000|2021-11-17 02:15:00|33.01|30.61|32.99|30.59|33.06|30.66|32.99|30.59|0
1637115600000|2021-11-17 02:20:00|32.95|30.55|32.95|30.55|32.99|30.59|32.92|30.52|0
1637115900000|2021-11-17 02:25:00|33.38|30.98|33.42|31.02|33.45|31.05|33.38|30.98|0
1637116200000|2021-11-17 02:30:00|33.38|30.98|33.45|31.05|33.48|31.08|33.38|30.98|0
1637116500000|2021-11-17 02:35:00|33.43|31.03|33.46|31.06|33.48|31.08|33.41|31.01|0
1637116800000|2021-11-17 02:40:00|33.51|31.11|33.54|31.14|33.55|31.15|33.48|31.08|0
1637117100000|2021-11-17 02:45:00|33.53|31.13|33.47|31.07|33.54|31.14|33.47|31.07|0
1637117400000|2021-11-17 02:50:00|33.49|31.09|33.68|31.28|33.73|31.33|33.49|31.09|0
1637117700000|2021-11-17 02:55:00|33.67|31.27|33.67|31.27|33.67|31.27|33.64|31.24|0
1637118000000|2021-11-17 03:00:00|33.69|31.29|33.57|31.17|33.71|31.31|33.53|31.13|0
1637118300000|2021-11-17 03:05:00|33.55|31.15|33.6|31.2|33.63|31.23|33.53|31.13|0
1637118600000|2021-11-17 03:10:00|33.62|31.22|33.7|31.3|33.77|31.37|33.6|31.2|0
1637118900000|2021-11-17 03:15:00|33.73|31.33|33.8|31.4|33.83|31.43|33.7|31.3|0
1637119200000|2021-11-17 03:20:00|33.83|31.43|34.11|31.71|34.14|31.74|33.83|31.43|0
1637119500000|2021-11-17 03:25:00|34.14|31.74|34.04|31.64|34.18|31.78|34|31.6|0
1637119800000|2021-11-17 03:30:00|34|31.6|33.96|31.56|34.04|31.64|33.93|31.53|0
1637120100000|2021-11-17 03:35:00|34|31.6|34.03|31.63|34.07|31.67|33.96|31.56|0
1637120400000|2021-11-17 03:40:00|34.05|31.65|34.2|31.8|34.27|31.87|33.99|31.59|0
1637120700000|2021-11-17 03:45:00|34.27|31.87|34.27|31.87|34.34|31.94|34.27|31.87|0
1637121000000|2021-11-17 03:50:00|34.25|31.85|34.16|31.76|34.27|31.87|34.16|31.76|0
1637121300000|2021-11-17 03:55:00|34.12|31.72|34.16|31.76|34.18|31.78|34.12|31.72|0
1637121600000|2021-11-17 04:00:00|34.12|31.72|34.05|31.65|34.12|31.72|34.02|31.62|0
1637121900000|2021-11-17 04:05:00|34.02|31.62|34.05|31.65|34.08|31.68|34.02|31.62|0
1637122200000|2021-11-17 04:10:00|34.08|31.68|33.91|31.51|34.08|31.68|33.87|31.47|0
1637122500000|2021-11-17 04:15:00|33.87|31.47|33.87|31.47|33.91|31.51|33.87|31.47|0
1637122800000|2021-11-17 04:20:00|33.91|31.51|33.97|31.57|33.97|31.57|33.87|31.47|0
1637123100000|2021-11-17 04:25:00|33.94|31.54|33.94|31.54|33.97|31.57|33.94|31.54|0
1637123400000|2021-11-17 04:30:00|33.97|31.57|34|31.6|34.04|31.64|33.97|31.57|0
1637123700000|2021-11-17 04:35:00|34.04|31.64|33.96|31.56|34.04|31.64|33.95|31.55|0
1637124000000|2021-11-17 04:40:00|33.93|31.53|33.93|31.53|33.96|31.56|33.89|31.49|0
1637124300000|2021-11-17 04:45:00|33.89|31.49|33.89|31.49|33.89|31.49|33.86|31.46|0
1637124600000|2021-11-17 04:50:00|33.79|31.39|33.75|31.35|33.82|31.42|33.75|31.35|0
1637124900000|2021-11-17 04:55:00|33.72|31.32|33.78|31.38|33.82|31.42|33.72|31.32|0
1637125200000|2021-11-17 05:00:00|33.75|31.35|33.71|31.31|33.75|31.35|33.61|31.21|0
1637125500000|2021-11-17 05:05:00|33.68|31.28|33.64|31.24|33.68|31.28|33.61|31.21|0
1637125800000|2021-11-17 05:10:00|33.61|31.21|33.71|31.31|33.71|31.31|33.6|31.2|0
1637126100000|2021-11-17 05:15:00|33.7|31.3|33.77|31.37|33.77|31.37|33.67|31.27|0
1637126400000|2021-11-17 05:20:00|33.75|31.35|33.77|31.37|33.8|31.4|33.7|31.3|0
1637126700000|2021-11-17 05:25:00|33.84|31.44|33.9|31.5|33.9|31.5|33.84|31.44|0
1637127000000|2021-11-17 05:30:00|33.87|31.47|33.73|31.33|33.87|31.47|33.69|31.29|0
1637127300000|2021-11-17 05:35:00|33.71|31.31|33.59|31.19|33.71|31.31|33.49|31.09|0
1637127600000|2021-11-17 05:40:00|33.55|31.15|33.62|31.22|33.66|31.26|33.55|31.15|0
1637127900000|2021-11-17 05:45:00|33.66|31.26|33.72|31.32|33.76|31.36|33.66|31.26|0
1637128200000|2021-11-17 05:50:00|33.76|31.36|33.72|31.32|33.76|31.36|33.69|31.29|0
1637128500000|2021-11-17 05:55:00|33.75|31.35|33.85|31.45|33.85|31.45|33.61|31.21|0
1637128800000|2021-11-17 06:00:00|33.89|31.49|33.82|31.42|33.89|31.49|33.78|31.38|0
1637129100000|2021-11-17 06:05:00|33.78|31.38|33.88|31.48|33.88|31.48|33.78|31.38|0
1637129400000|2021-11-17 06:10:00|33.9|31.5|33.85|31.45|33.95|31.55|33.85|31.45|0
1637129700000|2021-11-17 06:15:00|33.88|31.48|33.74|31.34|33.91|31.51|33.74|31.34|0
1637130000000|2021-11-17 06:20:00|33.71|31.31|33.63|31.23|33.77|31.37|33.63|31.23|0
1637130300000|2021-11-17 06:25:00|33.6|31.2|33.5|31.1|33.67|31.27|33.5|31.1|0
1637130600000|2021-11-17 06:30:00|33.53|31.13|33.56|31.16|33.56|31.16|33.49|31.09|0
1637130900000|2021-11-17 06:35:00|33.54|31.14|33.49|31.09|33.56|31.16|33.46|31.06|0
1637131200000|2021-11-17 06:40:00|33.52|31.12|33.59|31.19|33.62|31.22|33.49|31.09|0
1637131500000|2021-11-17 06:45:00|33.56|31.16|33.59|31.19|33.62|31.22|33.55|31.15|0
1637131800000|2021-11-17 06:50:00|33.57|31.17|33.55|31.15|33.59|31.19|33.52|31.12|0
1637132100000|2021-11-17 06:55:00|33.52|31.12|33.62|31.22|33.62|31.22|33.51|31.11|0
1637132400000|2021-11-17 07:00:00|33.58|31.18|33.58|31.18|33.6|31.2|33.53|31.13|0
1637132700000|2021-11-17 07:05:00|33.56|31.16|33.68|31.28|33.68|31.28|33.51|31.11|0
1637133000000|2021-11-17 07:10:00|33.71|31.31|33.85|31.45|33.85|31.45|33.68|31.28|0
1637133300000|2021-11-17 07:15:00|33.81|31.41|33.81|31.41|33.88|31.48|33.76|31.36|0
1637133600000|2021-11-17 07:20:00|33.83|31.43|33.74|31.34|33.84|31.44|33.74|31.34|0
1637133900000|2021-11-17 07:25:00|33.77|31.37|33.63|31.23|33.79|31.39|33.63|31.23|0
1637134200000|2021-11-17 07:30:00|33.67|31.27|33.56|31.16|33.67|31.27|33.56|31.16|0
1637134500000|2021-11-17 07:35:00|33.53|31.13|33.56|31.16|33.56|31.16|33.49|31.09|0
1637134800000|2021-11-17 07:40:00|33.6|31.2|33.59|31.19|33.65|31.25|33.56|31.16|0
1637135100000|2021-11-17 07:45:00|33.63|31.23|33.56|31.16|33.63|31.23|33.52|31.12|0
1637135400000|2021-11-17 07:50:00|33.52|31.12|33.42|31.02|33.56|31.16|33.35|30.95|0
1637135700000|2021-11-17 07:55:00|33.43|31.03|33.3|30.9|33.45|31.05|33.21|30.81|0
1637136000000|2021-11-17 08:00:00|33.24|30.84|32.93|30.53|33.31|30.91|32.87|30.47|0
1637136300000|2021-11-17 08:05:00|32.77|30.77|32.66|30.66|32.8|30.8|32.63|30.63|0
1637136600000|2021-11-17 08:10:00|32.7|30.7|32.56|30.56|32.7|30.7|32.46|30.46|0
1637136900000|2021-11-17 08:15:00|32.54|30.54|32.56|30.56|32.56|30.56|32.42|30.42|0
1637137200000|2021-11-17 08:20:00|32.52|30.52|32.39|30.39|32.56|30.56|32.39|30.39|0
1637137500000|2021-11-17 08:25:00|32.35|30.35|32.35|30.35|32.39|30.39|32.25|30.25|0
1637137800000|2021-11-17 08:30:00|32.38|30.38|32.48|30.48|32.55|30.55|32.35|30.35|0
1637138100000|2021-11-17 08:35:00|32.52|30.52|32.41|30.41|32.52|30.52|32.35|30.35|0
1637138400000|2021-11-17 08:40:00|32.45|30.45|32.31|30.31|32.45|30.45|32.28|30.28|0
1637138700000|2021-11-17 08:45:00|32.28|30.28|32.37|30.37|32.41|30.41|32.21|30.21|0
1637139000000|2021-11-17 08:50:00|32.39|30.39|32.37|30.37|32.41|30.41|32.34|30.34|0
1637139300000|2021-11-17 08:55:00|32.34|30.34|32.35|30.35|32.37|30.37|32.34|30.34|0
1637139600000|2021-11-17 09:00:00|32.34|30.34|32.37|30.37|32.4|30.4|32.34|30.34|0
1637139900000|2021-11-17 09:05:00|32.33|30.33|32.53|30.53|32.53|30.53|32.33|30.33|0
1637140200000|2021-11-17 09:10:00|32.5|30.5|32.56|30.56|32.6|30.6|32.5|30.5|0
1637140500000|2021-11-17 09:15:00|32.6|30.6|32.63|30.63|32.63|30.63|32.56|30.56|0
1637140800000|2021-11-17 09:20:00|32.66|30.66|32.63|30.63|32.66|30.66|32.59|30.59|0
1637141100000|2021-11-17 09:25:00|32.62|30.62|32.69|30.69|32.69|30.69|32.62|30.62|0
1637141400000|2021-11-17 09:30:00|32.76|30.76|32.79|30.79|32.82|30.82|32.76|30.76|0
1637141700000|2021-11-17 09:35:00|32.82|30.82|33.02|31.02|33.02|31.02|32.79|30.79|0
1637142000000|2021-11-17 09:40:00|33.06|31.06|32.99|30.99|33.06|31.06|32.92|30.92|0
1637142300000|2021-11-17 09:45:00|32.95|30.95|32.92|30.92|32.95|30.95|32.88|30.88|0
1637142600000|2021-11-17 09:50:00|32.95|30.95|33.02|31.02|33.02|31.02|32.92|30.92|0
1637142900000|2021-11-17 09:55:00|32.98|30.98|32.98|30.98|33.02|31.02|32.98|30.98|0
1637143200000|2021-11-17 10:00:00|32.96|30.96|32.87|30.87|32.98|30.98|32.84|30.84|0
1637143500000|2021-11-17 10:05:00|32.91|30.91|32.97|30.97|32.97|30.97|32.87|30.87|0
1637143800000|2021-11-17 10:10:00|33.01|31.01|33.01|31.01|33.04|31.04|32.97|30.97|0
1637144100000|2021-11-17 10:15:00|33.04|31.04|32.97|30.97|33.07|31.07|32.97|30.97|0
1637144400000|2021-11-17 10:20:00|33|31|33.1|31.1|33.1|31.1|32.9|30.9|0
1637144700000|2021-11-17 10:25:00|33.07|31.07|33|31|33.1|31.1|32.96|30.96|0
1637145000000|2021-11-17 10:30:00|32.98|30.98|32.96|30.96|33.06|31.06|32.96|30.96|0
1637145300000|2021-11-17 10:35:00|32.99|30.99|33.03|31.03|33.03|31.03|32.99|30.99|0
1637145600000|2021-11-17 10:40:00|33.06|31.06|32.96|30.96|33.06|31.06|32.92|30.92|0
1637145900000|2021-11-17 10:45:00|32.92|30.92|32.95|30.95|32.96|30.96|32.92|30.92|0
1637146200000|2021-11-17 10:50:00|32.94|30.94|33.46|31.46|33.53|31.53|32.9|30.9|0
1637146500000|2021-11-17 10:55:00|33.42|31.42|33.52|31.52|33.58|31.58|33.42|31.42|0
1637146800000|2021-11-17 11:00:00|33.49|31.49|33.62|31.62|33.63|31.63|33.49|31.49|0
1637147100000|2021-11-17 11:05:00|33.59|31.59|33.48|31.48|33.66|31.66|33.48|31.48|0
1637147400000|2021-11-17 11:10:00|33.47|31.47|33.45|31.45|33.48|31.48|33.45|31.45|0
1637147700000|2021-11-17 11:15:00|33.48|31.48|33.45|31.45|33.52|31.52|33.45|31.45|0
1637148000000|2021-11-17 11:20:00|33.44|31.44|33.44|31.44|33.48|31.48|33.38|31.38|0
1637148300000|2021-11-17 11:25:00|33.41|31.41|33.34|31.34|33.41|31.41|33.34|31.34|0
1637148600000|2021-11-17 11:30:00|33.3|31.3|33.33|31.33|33.35|31.35|33.27|31.27|0
1637148900000|2021-11-17 11:35:00|33.32|31.32|33.4|31.4|33.44|31.44|33.32|31.32|0
1637149200000|2021-11-17 11:40:00|33.37|31.37|33.5|31.5|33.5|31.5|33.37|31.37|0
1637149500000|2021-11-17 11:45:00|33.47|31.47|33.64|31.64|33.65|31.65|33.47|31.47|0
1637149800000|2021-11-17 11:50:00|33.62|31.62|33.53|31.53|33.67|31.67|33.53|31.53|0
1637150100000|2021-11-17 11:55:00|33.56|31.56|33.36|31.36|33.56|31.56|33.36|31.36|0
1637150400000|2021-11-17 12:00:00|33.32|31.32|33.15|31.15|33.36|31.36|33.12|31.12|0
1637150700000|2021-11-17 12:05:00|33.17|31.17|33.18|31.18|33.22|31.22|33.11|31.11|0
1637151000000|2021-11-17 12:10:00|33.15|31.15|33.25|31.25|33.25|31.25|33.15|31.15|0
1637151300000|2021-11-17 12:15:00|33.28|31.28|33.14|31.14|33.31|31.31|33.11|31.11|0
1637151600000|2021-11-17 12:20:00|33.12|31.12|33.1|31.1|33.17|31.17|33.1|31.1|0
1637151900000|2021-11-17 12:25:00|33.14|31.14|33.07|31.07|33.19|31.19|33.03|31.03|0
1637152200000|2021-11-17 12:30:00|33.08|31.08|33.03|31.03|33.1|31.1|33.03|31.03|0
1637152500000|2021-11-17 12:35:00|33.06|31.06|33.13|31.13|33.17|31.17|33.06|31.06|0
1637152800000|2021-11-17 12:40:00|33.15|31.15|33.16|31.16|33.2|31.2|33.13|31.13|0
1637153100000|2021-11-17 12:45:00|33.2|31.2|33.26|31.26|33.26|31.26|33.16|31.16|0
1637153400000|2021-11-17 12:50:00|33.3|31.3|33.33|31.33|33.33|31.33|33.23|31.23|0
1637153700000|2021-11-17 12:55:00|33.36|31.36|33.43|31.43|33.43|31.43|33.33|31.33|0
1637154000000|2021-11-17 13:00:00|33.41|31.41|33.7|31.7|33.7|31.7|33.41|31.41|0
1637154300000|2021-11-17 13:05:00|33.67|31.67|33.73|31.73|33.84|31.84|33.63|31.63|0
1637154600000|2021-11-17 13:10:00|33.7|31.7|34.06|32.06|34.18|32.18|33.68|31.68|0
1637154900000|2021-11-17 13:15:00|34.08|32.08|33.97|31.97|34.11|32.11|33.94|31.94|0
1637155200000|2021-11-17 13:20:00|33.95|31.95|33.69|31.69|34|32|33.66|31.66|0
1637155500000|2021-11-17 13:25:00|33.65|31.65|33.55|31.55|33.69|31.69|33.55|31.55|0
1637155800000|2021-11-17 13:30:00|33.53|31.53|33.58|31.58|33.62|31.62|33.44|31.44|0
1637156100000|2021-11-17 13:35:00|33.55|31.55|33.65|31.65|33.68|31.68|33.48|31.48|0
1637156400000|2021-11-17 13:40:00|33.61|31.61|33.75|31.75|33.75|31.75|33.54|31.54|0
1637156700000|2021-11-17 13:45:00|33.71|31.71|33.78|31.78|33.83|31.83|33.68|31.68|0
1637157000000|2021-11-17 13:50:00|33.75|31.75|33.71|31.71|33.76|31.76|33.64|31.64|0
1637157300000|2021-11-17 13:55:00|33.67|31.67|33.71|31.71|33.71|31.71|33.57|31.57|0
1637157600000|2021-11-17 14:00:00|33.67|31.67|33.77|31.77|33.77|31.77|33.63|31.63|0
1637157900000|2021-11-17 14:05:00|33.74|31.74|33.73|31.73|33.77|31.77|33.67|31.67|0
1637158200000|2021-11-17 14:10:00|33.7|31.7|33.56|31.56|33.73|31.73|33.56|31.56|0
1637158500000|2021-11-17 14:15:00|33.54|31.54|33.52|31.52|33.56|31.56|33.47|31.47|0
1637158800000|2021-11-17 14:20:00|33.56|31.56|33.45|31.45|33.56|31.56|33.42|31.42|0
1637159100000|2021-11-17 14:25:00|33.49|31.49|33.35|31.35|33.55|31.55|33.35|31.35|0
1637159400000|2021-11-17 14:30:00|33.28|31.28|33.96|31.96|34.07|32.07|33.28|31.28|0
1637159700000|2021-11-17 14:35:00|34|32|34.21|32.21|34.49|32.49|33.96|31.96|0
1637160000000|2021-11-17 14:40:00|34.35|32.35|34.06|32.06|34.49|32.49|33.99|31.99|0
1637160300000|2021-11-17 14:45:00|34.1|32.1|34.48|32.48|34.48|32.48|33.82|31.82|0
1637160600000|2021-11-17 14:50:00|34.52|32.52|35.06|33.06|35.26|33.26|33.73|31.73|0
1637160900000|2021-11-17 14:55:00|35.1|33.1|35.51|33.51|35.78|33.78|35.1|33.1|0
1637161200000|2021-11-17 15:00:00|35.58|33.58|34.93|32.93|35.76|33.76|34.9|32.9|0
1637161500000|2021-11-17 15:05:00|34.97|32.97|35.07|33.07|35.25|33.25|34.83|32.83|0
1637161800000|2021-11-17 15:10:00|35.04|33.04|34.68|32.68|35.04|33.04|34.68|32.68|0
1637162100000|2021-11-17 15:15:00|34.64|32.64|35.14|33.14|35.17|33.17|34.64|32.64|0
1637162400000|2021-11-17 15:20:00|35.1|33.1|35.13|33.13|35.35|33.35|35.06|33.06|0
1637162700000|2021-11-17 15:25:00|35.12|33.12|35.1|33.1|35.12|33.12|34.74|32.74|0
1637163000000|2021-11-17 15:30:00|35.06|33.06|34.6|32.6|35.13|33.13|34.56|32.56|0
1637163300000|2021-11-17 15:35:00|34.63|32.63|33.93|31.93|34.63|32.63|33.93|31.93|0
1637163600000|2021-11-17 15:40:00|33.9|31.9|34.24|32.24|34.35|32.35|33.9|31.9|0
1637163900000|2021-11-17 15:45:00|34.21|32.21|34.38|32.38|34.45|32.45|33.93|31.93|0
1637164200000|2021-11-17 15:50:00|34.41|32.41|34.25|32.25|35.28|33.28|34.24|32.24|0
1637164500000|2021-11-17 15:55:00|34.22|32.22|33.97|31.97|34.29|32.29|33.97|31.97|0
1637164800000|2021-11-17 16:00:00|34.01|32.01|34.07|32.07|34.18|32.18|33.9|31.9|0
1637165100000|2021-11-17 16:05:00|34.09|32.09|33.9|31.9|34.09|32.09|33.79|31.79|0
1637165400000|2021-11-17 16:10:00|33.93|31.93|33.96|31.96|34.04|32.04|33.86|31.86|0
1637165700000|2021-11-17 16:15:00|34|32|33.96|31.96|34.1|32.1|33.86|31.86|0
1637166000000|2021-11-17 16:20:00|34.03|32.03|34.38|32.38|34.41|32.41|33.79|31.79|0
1637166300000|2021-11-17 16:25:00|34.34|32.34|34.1|32.1|34.45|32.45|34.06|32.06|0
1637166600000|2021-11-17 16:30:00|34.2|32.2|34.09|32.09|34.24|32.24|34.02|32.02|0
1637166900000|2021-11-17 16:35:00|34.13|32.13|33.95|31.95|34.23|32.23|33.92|31.92|0
1637167200000|2021-11-17 16:40:00|33.92|31.92|33.84|31.84|33.95|31.95|33.64|31.64|0
1637167500000|2021-11-17 16:45:00|33.88|31.88|33.6|31.6|33.91|31.91|33.57|31.57|0
1637167800000|2021-11-17 16:50:00|33.57|31.57|33.49|31.49|33.77|31.77|33.49|31.49|0
1637168100000|2021-11-17 16:55:00|33.46|31.46|33.15|31.15|33.53|31.53|33.05|31.05|0
1637168400000|2021-11-17 17:00:00|33.12|31.12|33.32|31.32|33.42|31.42|33.01|31.01|0
1637168700000|2021-11-17 17:05:00|33.35|31.35|33.87|31.87|34.04|32.04|33.35|31.35|0
1637169000000|2021-11-17 17:10:00|33.94|31.94|34.04|32.04|34.04|32.04|33.8|31.8|0
1637169300000|2021-11-17 17:15:00|34|32|34.31|32.31|34.31|32.31|33.93|31.93|0
1637169600000|2021-11-17 17:20:00|34.35|32.35|34.56|32.56|34.59|32.59|34.14|32.14|0
1637169900000|2021-11-17 17:25:00|34.52|32.52|35.02|33.02|35.02|33.02|34.42|32.42|0
1637170200000|2021-11-17 17:30:00|35.05|33.05|34.88|32.88|35.31|33.31|34.77|32.77|0
1637170500000|2021-11-17 17:35:00|34.92|32.92|34.42|32.42|34.92|32.92|34.42|32.42|0
1637170800000|2021-11-17 17:40:00|34.45|32.45|34.63|32.63|34.95|32.95|34.38|32.38|0
1637171100000|2021-11-17 17:45:00|34.73|32.73|34.62|32.62|34.91|32.91|34.55|32.55|0
1637171400000|2021-11-17 17:50:00|34.64|32.64|34.87|32.87|35.03|33.03|34.62|32.62|0
1637171700000|2021-11-17 17:55:00|34.9|32.9|34.72|32.72|35.1|33.1|34.69|32.69|0
1637172000000|2021-11-17 18:00:00|34.69|32.69|34.58|32.58|34.94|32.94|34.49|32.49|0
1637172300000|2021-11-17 18:05:00|34.55|32.55|34.47|32.47|34.62|32.62|34.16|32.16|0
1637172600000|2021-11-17 18:10:00|34.44|32.44|34.43|32.43|34.79|32.79|34.37|32.37|0
1637172900000|2021-11-17 18:15:00|34.47|32.47|34.56|32.56|34.79|32.79|34.47|32.47|0
1637173200000|2021-11-17 18:20:00|34.57|32.57|34.29|32.29|34.73|32.73|34.25|32.25|0
1637173500000|2021-11-17 18:25:00|34.32|32.32|34.25|32.25|34.32|32.32|34.15|32.15|0
1637173800000|2021-11-17 18:30:00|34.22|32.22|34.32|32.32|34.46|32.46|34.18|32.18|0
1637174100000|2021-11-17 18:35:00|34.28|32.28|34.14|32.14|34.42|32.42|34.11|32.11|0
1637174400000|2021-11-17 18:40:00|34.18|32.18|33.96|31.96|34.28|32.28|33.93|31.93|0
1637174700000|2021-11-17 18:45:00|33.93|31.93|34.24|32.24|34.24|32.24|33.93|31.93|0
1637175000000|2021-11-17 18:50:00|34.17|32.17|33.96|31.96|34.24|32.24|33.92|31.92|0
1637175300000|2021-11-17 18:55:00|33.94|31.94|33.82|31.82|34.03|32.03|33.75|31.75|0
1637175600000|2021-11-17 19:00:00|33.8|31.8|33.88|31.88|34.06|32.06|33.78|31.78|0
1637175900000|2021-11-17 19:05:00|33.92|31.92|33.99|31.99|34.02|32.02|33.87|31.87|0
1637176200000|2021-11-17 19:10:00|33.95|31.95|34.12|32.12|34.23|32.23|33.95|31.95|0
1637176500000|2021-11-17 19:15:00|34.16|32.16|34.36|32.36|34.58|32.58|34.02|32.02|0
1637176800000|2021-11-17 19:20:00|34.4|32.4|34.71|32.71|34.82|32.82|34.4|32.4|0
1637177100000|2021-11-17 19:25:00|34.68|32.68|34.57|32.57|34.82|32.82|34.47|32.47|0
1637177400000|2021-11-17 19:30:00|34.61|32.61|34.82|32.82|34.82|32.82|34.5|32.5|0
1637177700000|2021-11-17 19:35:00|34.78|32.78|34.64|32.64|34.82|32.82|34.5|32.5|0
1637178000000|2021-11-17 19:40:00|34.6|32.6|34.42|32.42|34.64|32.64|34.39|32.39|0
1637178300000|2021-11-17 19:45:00|34.46|32.46|34.14|32.14|34.46|32.46|34.14|32.14|0
1637178600000|2021-11-17 19:50:00|34.16|32.16|34.35|32.35|34.42|32.42|34.07|32.07|0
1637178900000|2021-11-17 19:55:00|34.31|32.31|34.1|32.1|34.38|32.38|34.06|32.06|0
1637179200000|2021-11-17 20:00:00|34.06|32.06|34.59|32.59|34.59|32.59|34.03|32.03|0
1637179500000|2021-11-17 20:05:00|34.55|32.55|34.55|32.55|34.76|32.76|34.43|32.43|0
1637179800000|2021-11-17 20:10:00|34.58|32.58|34.48|32.48|34.58|32.58|34.44|32.44|0
1637180100000|2021-11-17 20:15:00|34.44|32.44|34.33|32.33|34.44|32.44|33.92|31.92|0
1637180400000|2021-11-17 20:20:00|34.3|32.3|34.27|32.27|34.41|32.41|34.14|32.14|0
1637180700000|2021-11-17 20:25:00|34.24|32.24|34.44|32.44|34.48|32.48|34.17|32.17|0
1637181000000|2021-11-17 20:30:00|34.41|32.41|34.33|32.33|34.58|32.58|34.3|32.3|0
1637181300000|2021-11-17 20:35:00|34.3|32.3|34.23|32.23|34.4|32.4|34.09|32.09|0
1637181600000|2021-11-17 20:40:00|34.21|32.21|34.28|32.28|34.47|32.47|34.16|32.16|0
1637181900000|2021-11-17 20:45:00|34.33|32.33|34.22|32.22|34.36|32.36|33.91|31.91|0
1637182200000|2021-11-17 20:50:00|34.26|32.26|34.5|32.5|34.5|32.5|34.15|32.15|0
1637182500000|2021-11-17 20:55:00|34.53|32.53|34.74|32.74|34.92|32.92|34.46|32.46|0
1637182800000|2021-11-17 21:00:00|34.71|32.71|34.95|32.95|35.03|33.03|34.71|32.71|0
1637183100000|2021-11-17 21:05:00|34.92|32.92|35.31|33.31|35.31|33.31|34.88|32.88|0
1637183400000|2021-11-17 21:10:00|35.27|33.27|34.91|32.91|35.27|33.27|34.81|32.81|0
1637183700000|2021-11-17 21:15:00|35.18|32.78|35.15|32.75|35.29|32.89|35.15|32.75|0
1637184000000|2021-11-17 21:20:00|35.11|32.71|35.18|32.78|35.22|32.82|35|32.6|0
1637184300000|2021-11-17 21:25:00|35.14|32.74|35.14|32.74|35.21|32.81|35.11|32.71|0
1637184600000|2021-11-17 21:30:00|35.18|32.78|35.17|32.77|35.18|32.78|35.14|32.74|0
1637184900000|2021-11-17 21:35:00|35.14|32.74|35.05|32.65|35.17|32.77|35.05|32.65|0
1637185200000|2021-11-17 21:40:00|35.06|32.66|35.06|32.66|35.1|32.7|35.03|32.63|0
1637185500000|2021-11-17 21:45:00|35.02|32.62|35.47|33.07|35.47|33.07|35.02|32.62|0
1637185800000|2021-11-17 21:50:00|35.5|33.1|35.54|33.14|35.54|33.14|35.5|33.1|0
1637186100000|2021-11-17 21:55:00|35.5|33.1|35.49|33.09|35.54|33.14|35.48|33.08|0
1637186400000|2021-11-17 22:00:00|35.5|33.1|35.5|33.1|35.5|33.1|35.5|33.1|0
1637186700000|2021-11-17 22:05:00|35.49|33.09|35.46|33.06|35.5|33.1|35.46|33.06|0
1637187000000|2021-11-17 22:10:00|35.48|33.08|35.51|33.11|35.52|33.12|35.46|33.06|0
1637187300000|2021-11-17 22:15:00|35.49|33.09|35.5|33.1|35.51|33.11|35.45|33.05|0
1637187600000|2021-11-17 22:20:00|35.51|33.11|35.51|33.11|35.52|33.12|35.5|33.1|0
1637187900000|2021-11-17 22:25:00|35.52|33.12|35.5|33.1|35.55|33.15|35.5|33.1|0
1637188200000|2021-11-17 22:30:00|35.51|33.11|35.51|33.11|35.51|33.11|35.51|33.11|0
1637189100000|2021-11-17 22:45:00|35.5|33.1|35.52|33.12|35.55|33.15|35.5|33.1|0
1637189400000|2021-11-17 22:50:00|35.53|33.13|35.51|33.11|35.53|33.13|35.49|33.09|0
1637189700000|2021-11-17 22:55:00|35.54|33.14|35.54|33.14|35.54|33.14|35.52|33.12|0
1637190000000|2021-11-17 23:00:00|35.45|33.05|35.25|32.85|35.45|33.05|35.23|32.83|0
1637190300000|2021-11-17 23:05:00|35.28|32.88|35.39|32.99|35.39|32.99|35.25|32.85|0
1637190600000|2021-11-17 23:10:00|35.35|32.95|35.56|33.16|35.56|33.16|35.35|32.95|0
1637190900000|2021-11-17 23:15:00|35.49|33.09|35.42|33.02|35.56|33.16|35.42|33.02|0
1637191200000|2021-11-17 23:20:00|35.38|32.98|35.45|33.05|35.49|33.09|35.35|32.95|0
1637191500000|2021-11-17 23:25:00|35.49|33.09|35.23|32.83|35.49|33.09|35.2|32.8|0
1637191800000|2021-11-17 23:30:00|35.2|32.8|35.2|32.8|35.38|32.98|35.16|32.76|0
1637192100000|2021-11-17 23:35:00|35.16|32.76|35.12|32.72|35.2|32.8|35.12|32.72|0
1637192400000|2021-11-17 23:40:00|35.16|32.76|35.01|32.61|35.19|32.79|35.01|32.61|0
1637192700000|2021-11-17 23:45:00|35.05|32.65|35.12|32.72|35.12|32.72|35.01|32.61|0
1637193000000|2021-11-17 23:50:00|35.08|32.68|35.04|32.64|35.08|32.68|35.01|32.61|0
1637193300000|2021-11-17 23:55:00|35.03|32.63|34.97|32.57|35.08|32.68|34.97|32.57|0
1637193600000|2021-11-18 00:00:00|35.01|32.61|34.9|32.5|35.11|32.71|34.86|32.46|0
1637193900000|2021-11-18 00:05:00|34.93|32.53|34.97|32.57|34.97|32.57|34.83|32.43|0
1637194200000|2021-11-18 00:10:00|34.93|32.53|35.07|32.67|35.1|32.7|34.89|32.49|0
1637194500000|2021-11-18 00:15:00|35.1|32.7|35.01|32.61|35.1|32.7|35|32.6|0
1637194800000|2021-11-18 00:20:00|35.03|32.63|34.82|32.42|35.03|32.63|34.8|32.4|0
1637195100000|2021-11-18 00:25:00|34.85|32.45|34.85|32.45|34.88|32.48|34.78|32.38|0
1637195400000|2021-11-18 00:30:00|34.81|32.41|34.88|32.48|34.92|32.52|34.78|32.38|0
1637195700000|2021-11-18 00:35:00|34.92|32.52|34.81|32.41|34.95|32.55|34.81|32.41|0
1637196000000|2021-11-18 00:40:00|34.84|32.44|34.88|32.48|34.91|32.51|34.81|32.41|0
1637196300000|2021-11-18 00:45:00|34.7|32.3|34.73|32.33|34.81|32.41|34.63|32.23|0
1637196600000|2021-11-18 00:50:00|34.7|32.3|34.8|32.4|34.8|32.4|34.7|32.3|0
1637196900000|2021-11-18 00:55:00|34.76|32.36|34.87|32.47|34.87|32.47|34.73|32.33|0
1637197200000|2021-11-18 01:00:00|34.8|32.4|34.86|32.46|34.87|32.47|34.76|32.36|0
1637197500000|2021-11-18 01:05:00|34.83|32.43|34.83|32.43|34.9|32.5|34.79|32.39|0
1637197800000|2021-11-18 01:10:00|34.85|32.45|34.97|32.57|34.97|32.57|34.83|32.43|0
1637198100000|2021-11-18 01:15:00|35|32.6|34.93|32.53|35.04|32.64|34.89|32.49|0
1637198400000|2021-11-18 01:20:00|34.89|32.49|35|32.6|35|32.6|34.86|32.46|0
1637198700000|2021-11-18 01:25:00|35.03|32.63|34.89|32.49|35.03|32.63|34.82|32.42|0
1637199000000|2021-11-18 01:30:00|34.92|32.52|34.88|32.48|34.99|32.59|34.88|32.48|0
1637199300000|2021-11-18 01:35:00|34.92|32.52|34.92|32.52|34.92|32.52|34.85|32.45|0
1637199600000|2021-11-18 01:40:00|34.95|32.55|34.98|32.58|34.99|32.59|34.81|32.41|0
1637199900000|2021-11-18 01:45:00|35|32.6|34.91|32.51|35.02|32.62|34.88|32.48|0
1637200200000|2021-11-18 01:50:00|34.95|32.55|35.01|32.61|35.05|32.65|34.91|32.51|0
1637200500000|2021-11-18 01:55:00|34.98|32.58|34.94|32.54|34.98|32.58|34.91|32.51|0
1637200800000|2021-11-18 02:00:00|34.98|32.58|34.83|32.43|34.98|32.58|34.8|32.4|0
1637201100000|2021-11-18 02:05:00|34.8|32.4|34.9|32.5|34.9|32.5|34.76|32.36|0
1637201400000|2021-11-18 02:10:00|34.94|32.54|35.04|32.64|35.11|32.71|34.83|32.43|0
1637201700000|2021-11-18 02:15:00|35.07|32.67|35.18|32.78|35.25|32.85|35.07|32.67|0
1637202000000|2021-11-18 02:20:00|35.21|32.81|35.18|32.78|35.23|32.83|35.14|32.74|0
1637202300000|2021-11-18 02:25:00|35.17|32.77|34.94|32.54|35.17|32.77|34.94|32.54|0
1637202600000|2021-11-18 02:30:00|34.92|32.52|34.82|32.42|34.92|32.52|34.75|32.35|0
1637202900000|2021-11-18 02:35:00|34.78|32.38|34.6|32.2|34.82|32.42|34.6|32.2|0
1637203200000|2021-11-18 02:40:00|34.64|32.24|34.71|32.31|34.74|32.34|34.6|32.2|0
1637203500000|2021-11-18 02:45:00|34.74|32.34|34.74|32.34|34.77|32.37|34.7|32.3|0
1637203800000|2021-11-18 02:50:00|34.7|32.3|34.81|32.41|34.81|32.41|34.7|32.3|0
1637204100000|2021-11-18 02:55:00|34.79|32.39|34.84|32.44|34.87|32.47|34.77|32.37|0
1637204400000|2021-11-18 03:00:00|34.87|32.47|34.91|32.51|34.98|32.58|34.84|32.44|0
1637204700000|2021-11-18 03:05:00|34.87|32.47|34.87|32.47|34.87|32.47|34.76|32.36|0
1637205000000|2021-11-18 03:10:00|34.9|32.5|34.87|32.47|34.9|32.5|34.83|32.43|0
1637205300000|2021-11-18 03:15:00|34.86|32.46|34.97|32.57|34.97|32.57|34.83|32.43|0
1637205600000|2021-11-18 03:20:00|35|32.6|34.97|32.57|35|32.6|34.9|32.5|0
1637205900000|2021-11-18 03:25:00|34.93|32.53|34.89|32.49|34.96|32.56|34.86|32.46|0
1637206200000|2021-11-18 03:30:00|34.93|32.53|34.89|32.49|34.93|32.53|34.86|32.46|0
1637206500000|2021-11-18 03:35:00|34.92|32.52|34.85|32.45|34.92|32.52|34.75|32.35|0
1637206800000|2021-11-18 03:40:00|34.89|32.49|34.78|32.38|34.89|32.49|34.74|32.34|0
1637207100000|2021-11-18 03:45:00|34.74|32.34|34.71|32.31|34.78|32.38|34.71|32.31|0
1637207400000|2021-11-18 03:50:00|34.67|32.27|34.7|32.3|34.72|32.32|34.63|32.23|0
1637207700000|2021-11-18 03:55:00|34.69|32.29|34.77|32.37|34.77|32.37|34.67|32.27|0
1637208000000|2021-11-18 04:00:00|34.75|32.35|34.7|32.3|34.77|32.37|34.7|32.3|0
1637208300000|2021-11-18 04:05:00|34.66|32.26|34.73|32.33|34.73|32.33|34.66|32.26|0
1637208600000|2021-11-18 04:10:00|34.69|32.29|34.75|32.35|34.76|32.36|34.66|32.26|0
1637208900000|2021-11-18 04:15:00|34.76|32.36|34.62|32.22|34.76|32.36|34.62|32.22|0
1637209200000|2021-11-18 04:20:00|34.65|32.25|34.62|32.22|34.65|32.25|34.62|32.22|0
1637209500000|2021-11-18 04:25:00|34.63|32.23|34.61|32.21|34.65|32.25|34.6|32.2|0
1637209800000|2021-11-18 04:30:00|34.63|32.23|34.61|32.21|34.65|32.25|34.58|32.18|0
1637210100000|2021-11-18 04:35:00|34.59|32.19|34.61|32.21|34.64|32.24|34.58|32.18|0
1637210400000|2021-11-18 04:40:00|34.64|32.24|34.64|32.24|34.64|32.24|34.61|32.21|0
1637210700000|2021-11-18 04:45:00|34.61|32.21|34.6|32.2|34.61|32.21|34.6|32.2|0
1637211000000|2021-11-18 04:50:00|34.57|32.17|34.53|32.13|34.57|32.17|34.53|32.13|0
1637211300000|2021-11-18 04:55:00|34.57|32.17|34.46|32.06|34.57|32.17|34.42|32.02|0
1637211600000|2021-11-18 05:00:00|34.42|32.02|34.21|31.81|34.42|32.02|34.21|31.81|0
1637211900000|2021-11-18 05:05:00|34.18|31.78|34.24|31.84|34.35|31.95|34.11|31.71|0
1637212200000|2021-11-18 05:10:00|34.28|31.88|34.24|31.84|34.33|31.93|34.21|31.81|0
1637212500000|2021-11-18 05:15:00|34.21|31.81|34.34|31.94|34.34|31.94|34.21|31.81|0
1637212800000|2021-11-18 05:20:00|34.33|31.93|34.31|31.91|34.33|31.93|34.24|31.84|0
1637213100000|2021-11-18 05:25:00|34.27|31.87|34.27|31.87|34.31|31.91|34.23|31.83|0
1637213400000|2021-11-18 05:30:00|34.23|31.83|34.13|31.73|34.27|31.87|34.13|31.73|0
1637213700000|2021-11-18 05:35:00|34.09|31.69|34.16|31.76|34.16|31.76|34.09|31.69|0
1637214000000|2021-11-18 05:40:00|34.19|31.79|34.17|31.77|34.19|31.79|34.11|31.71|0
1637214300000|2021-11-18 05:45:00|34.19|31.79|34.26|31.86|34.28|31.88|34.16|31.76|0
1637214600000|2021-11-18 05:50:00|34.29|31.89|34.36|31.96|34.39|31.99|34.26|31.86|0
1637214900000|2021-11-18 05:55:00|34.38|31.98|34.36|31.96|34.39|31.99|34.32|31.92|0
1637215200000|2021-11-18 06:00:00|34.37|31.97|34.28|31.88|34.39|31.99|34.25|31.85|0
1637215500000|2021-11-18 06:05:00|34.25|31.85|34.28|31.88|34.32|31.92|34.25|31.85|0
1637215800000|2021-11-18 06:10:00|34.32|31.92|34.31|31.91|34.35|31.95|34.28|31.88|0
1637216100000|2021-11-18 06:15:00|34.28|31.88|34.28|31.88|34.31|31.91|34.28|31.88|0
1637216400000|2021-11-18 06:20:00|34.31|31.91|34.27|31.87|34.31|31.91|34.24|31.84|0
1637216700000|2021-11-18 06:25:00|34.31|31.91|34.2|31.8|34.31|31.91|34.2|31.8|0
1637217000000|2021-11-18 06:30:00|34.24|31.84|34.23|31.83|34.27|31.87|34.2|31.8|0
1637217300000|2021-11-18 06:35:00|34.2|31.8|34.16|31.76|34.2|31.8|34.16|31.76|0
1637217600000|2021-11-18 06:40:00|34.13|31.73|34.09|31.69|34.13|31.73|34.09|31.69|0
1637217900000|2021-11-18 06:45:00|34.12|31.72|34.19|31.79|34.23|31.83|34.12|31.72|0
1637218200000|2021-11-18 06:50:00|34.21|31.81|34.29|31.89|34.29|31.89|34.19|31.79|0
1637218500000|2021-11-18 06:55:00|34.26|31.86|34.12|31.72|34.29|31.89|34.12|31.72|0
1637218800000|2021-11-18 07:00:00|34.15|31.75|34.18|31.78|34.22|31.82|34.08|31.68|0
1637219100000|2021-11-18 07:05:00|34.15|31.75|34.04|31.64|34.18|31.78|34.04|31.64|0
1637219400000|2021-11-18 07:10:00|34.01|31.61|33.9|31.5|34.04|31.64|33.87|31.47|0
1637219700000|2021-11-18 07:15:00|33.87|31.47|33.93|31.53|33.97|31.57|33.87|31.47|0
1637220000000|2021-11-18 07:20:00|33.97|31.57|33.9|31.5|34|31.6|33.9|31.5|0
1637220300000|2021-11-18 07:25:00|33.89|31.49|33.93|31.53|33.93|31.53|33.89|31.49|0
1637220600000|2021-11-18 07:30:00|33.96|31.56|33.96|31.56|33.96|31.56|33.89|31.49|0
1637220900000|2021-11-18 07:35:00|33.94|31.54|34.03|31.63|34.03|31.63|33.92|31.52|0
1637221200000|2021-11-18 07:40:00|33.99|31.59|33.89|31.49|34.02|31.62|33.89|31.49|0
1637221500000|2021-11-18 07:45:00|33.88|31.48|33.95|31.55|33.95|31.55|33.88|31.48|0
1637221800000|2021-11-18 07:50:00|33.92|31.52|33.88|31.48|33.92|31.52|33.83|31.43|0
1637222100000|2021-11-18 07:55:00|33.85|31.45|33.81|31.41|33.85|31.45|33.74|31.34|0
1637222400000|2021-11-18 08:00:00|33.83|31.43|33.91|31.51|33.95|31.55|33.81|31.41|0
1637222700000|2021-11-18 08:05:00|33.71|31.71|33.18|31.18|34.15|32.15|33.18|31.18|0
1637223000000|2021-11-18 08:10:00|33.17|31.17|33.22|31.22|33.28|31.28|33.15|31.15|0
1637223300000|2021-11-18 08:15:00|33.18|31.18|33.14|31.14|33.18|31.18|33.01|31.01|0
1637223600000|2021-11-18 08:20:00|33.11|31.11|32.97|30.97|33.11|31.11|32.97|30.97|0
1637223900000|2021-11-18 08:25:00|33.01|31.01|32.9|30.9|33.07|31.07|32.9|30.9|0
1637224200000|2021-11-18 08:30:00|32.94|30.94|33.17|31.17|33.24|31.24|32.94|30.94|0
1637224500000|2021-11-18 08:35:00|33.15|31.15|32.96|30.96|33.17|31.17|32.96|30.96|0
1637224800000|2021-11-18 08:40:00|33|31|33|31|33.13|31.13|32.96|30.96|0
1637225100000|2021-11-18 08:45:00|32.98|30.98|32.93|30.93|32.99|30.99|32.86|30.86|0
1637225400000|2021-11-18 08:50:00|32.92|30.92|32.96|30.96|32.99|30.99|32.92|30.92|0
1637225700000|2021-11-18 08:55:00|32.92|30.92|32.78|30.78|32.96|30.96|32.78|30.78|0
1637226000000|2021-11-18 09:00:00|32.82|30.82|32.41|30.41|32.85|30.85|32.21|30.21|0
1637226300000|2021-11-18 09:05:00|32.35|30.35|32.38|30.38|32.51|30.51|32.31|30.31|0
1637226600000|2021-11-18 09:10:00|32.41|30.41|32.41|30.41|32.51|30.51|32.38|30.38|0
1637226900000|2021-11-18 09:15:00|32.37|30.37|32.37|30.37|32.44|30.44|32.37|30.37|0
1637227200000|2021-11-18 09:20:00|32.34|30.34|32.2|30.2|32.34|30.34|32.2|30.2|0
1637227500000|2021-11-18 09:25:00|32.19|30.19|32.2|30.2|32.24|30.24|32.14|30.14|0
1637227800000|2021-11-18 09:30:00|32.18|30.18|32.2|30.2|32.95|30.95|32.1|30.1|0
1637228100000|2021-11-18 09:35:00|32.23|30.23|32.23|30.23|32.39|30.39|32.2|30.2|0
1637228400000|2021-11-18 09:40:00|32.26|30.26|33.52|31.52|33.56|31.56|32.23|30.23|0
1637228700000|2021-11-18 09:45:00|33.49|31.49|33.55|31.55|33.59|31.59|33.45|31.45|0
1637229000000|2021-11-18 09:50:00|33.59|31.59|33.69|31.69|33.75|31.75|33.59|31.59|0
1637229300000|2021-11-18 09:55:00|33.72|31.72|33.82|31.82|33.85|31.85|33.65|31.65|0
1637229600000|2021-11-18 10:00:00|33.89|31.89|33.99|31.99|33.99|31.99|33.82|31.82|0
1637229900000|2021-11-18 10:05:00|34.02|32.02|33.88|31.88|34.09|32.09|33.85|31.85|0
1637230200000|2021-11-18 10:10:00|33.85|31.85|33.78|31.78|33.85|31.85|33.74|31.74|0
1637230500000|2021-11-18 10:15:00|33.81|31.81|33.74|31.74|33.81|31.81|33.73|31.73|0
1637230800000|2021-11-18 10:20:00|33.77|31.77|33.84|31.84|33.84|31.84|33.77|31.77|0
1637231100000|2021-11-18 10:25:00|33.81|31.81|33.77|31.77|33.84|31.84|33.7|31.7|0
1637231400000|2021-11-18 10:30:00|33.8|31.8|33.77|31.77|33.84|31.84|33.77|31.77|0
1637231700000|2021-11-18 10:35:00|33.73|31.73|33.76|31.76|33.83|31.83|33.7|31.7|0
1637232000000|2021-11-18 10:40:00|33.73|31.73|33.73|31.73|33.8|31.8|33.73|31.73|0
1637232300000|2021-11-18 10:45:00|33.76|31.76|33.79|31.79|33.83|31.83|33.73|31.73|0
1637232600000|2021-11-18 10:50:00|33.81|31.81|33.69|31.69|33.86|31.86|33.69|31.69|0
1637232900000|2021-11-18 10:55:00|33.67|31.67|33.51|31.51|33.69|31.69|33.51|31.51|0
1637233200000|2021-11-18 11:00:00|33.55|31.55|33.65|31.65|33.65|31.65|33.51|31.51|0
1637233500000|2021-11-18 11:05:00|33.68|31.68|33.75|31.75|33.78|31.78|33.68|31.68|0
1637233800000|2021-11-18 11:10:00|33.71|31.71|33.63|31.63|33.8|31.8|33.61|31.61|0
1637234100000|2021-11-18 11:15:00|33.61|31.61|33.57|31.57|33.61|31.61|33.54|31.54|0
1637234400000|2021-11-18 11:20:00|33.54|31.54|33.4|31.4|33.54|31.54|33.33|31.33|0
1637234700000|2021-11-18 11:25:00|33.38|31.38|33.36|31.36|33.38|31.38|33.23|31.23|0
1637235000000|2021-11-18 11:30:00|33.33|31.33|33.43|31.43|33.43|31.43|33.29|31.29|0
1637235300000|2021-11-18 11:35:00|33.39|31.39|33.43|31.43|33.46|31.46|33.39|31.39|0
1637235600000|2021-11-18 11:40:00|33.42|31.42|33.51|31.51|33.51|31.51|33.36|31.36|0
1637235900000|2021-11-18 11:45:00|33.49|31.49|33.35|31.35|33.49|31.49|33.35|31.35|0
1637236200000|2021-11-18 11:50:00|33.34|31.34|33.45|31.45|33.49|31.49|33.28|31.28|0
1637236500000|2021-11-18 11:55:00|33.49|31.49|33.48|31.48|33.52|31.52|33.45|31.45|0
1637236800000|2021-11-18 12:00:00|33.45|31.45|33.55|31.55|33.62|31.62|33.41|31.41|0
1637237100000|2021-11-18 12:05:00|33.58|31.58|33.68|31.68|33.72|31.72|33.53|31.53|0
1637237400000|2021-11-18 12:10:00|33.72|31.72|33.8|31.8|33.82|31.82|33.65|31.65|0
1637237700000|2021-11-18 12:15:00|33.82|31.82|33.92|31.92|33.92|31.92|33.78|31.78|0
1637238000000|2021-11-18 12:20:00|33.88|31.88|33.74|31.74|33.88|31.88|33.74|31.74|0
1637238300000|2021-11-18 12:25:00|33.73|31.73|33.74|31.74|33.78|31.78|33.71|31.71|0
1637238600000|2021-11-18 12:30:00|33.7|31.7|33.77|31.77|33.79|31.79|33.69|31.69|0
1637238900000|2021-11-18 12:35:00|33.79|31.79|33.87|31.87|33.91|31.91|33.77|31.77|0
1637239200000|2021-11-18 12:40:00|33.9|31.9|33.97|31.97|34.01|32.01|33.89|31.89|0
1637239500000|2021-11-18 12:45:00|34.01|32.01|34|32|34.04|32.04|33.93|31.93|0
1637239800000|2021-11-18 12:50:00|34.04|32.04|33.9|31.9|34.04|32.04|33.9|31.9|0
1637240100000|2021-11-18 12:55:00|33.93|31.93|33.96|31.96|34.03|32.03|33.93|31.93|0
1637240400000|2021-11-18 13:00:00|33.93|31.93|34.03|32.03|34.07|32.07|33.82|31.82|0
1637240700000|2021-11-18 13:05:00|33.99|31.99|33.85|31.85|33.99|31.99|33.82|31.82|0
1637241000000|2021-11-18 13:10:00|33.89|31.89|33.85|31.85|33.92|31.92|33.85|31.85|0
1637241300000|2021-11-18 13:15:00|33.89|31.89|34.02|32.02|34.02|32.02|33.85|31.85|0
1637241600000|2021-11-18 13:20:00|34.04|32.04|34.05|32.05|34.09|32.09|33.95|31.95|0
1637241900000|2021-11-18 13:25:00|34.07|32.07|33.98|31.98|34.09|32.09|33.98|31.98|0
1637242200000|2021-11-18 13:30:00|34|32|33.91|31.91|34|32|33.81|31.81|0
1637242500000|2021-11-18 13:35:00|33.88|31.88|33.67|31.67|33.88|31.88|33.6|31.6|0
1637242800000|2021-11-18 13:40:00|33.63|31.63|33.94|31.94|34.01|32.01|33.63|31.63|0
1637243100000|2021-11-18 13:45:00|33.97|31.97|33.83|31.83|34.04|32.04|33.77|31.77|0
1637243400000|2021-11-18 13:50:00|33.87|31.87|33.9|31.9|33.97|31.97|33.8|31.8|0
1637243700000|2021-11-18 13:55:00|33.93|31.93|33.97|31.97|33.97|31.97|33.9|31.9|0
1637244000000|2021-11-18 14:00:00|33.93|31.93|33.79|31.79|33.93|31.93|33.79|31.79|0
1637244300000|2021-11-18 14:05:00|33.81|31.81|33.72|31.72|33.83|31.83|33.69|31.69|0
1637244600000|2021-11-18 14:10:00|33.75|31.75|33.58|31.58|33.75|31.75|33.55|31.55|0
1637244900000|2021-11-18 14:15:00|33.61|31.61|33.65|31.65|33.68|31.68|33.58|31.58|0
1637245200000|2021-11-18 14:20:00|33.68|31.68|33.88|31.88|33.88|31.88|33.68|31.68|0
1637245500000|2021-11-18 14:25:00|33.92|31.92|33.88|31.88|34.04|32.04|33.85|31.85|0
1637245800000|2021-11-18 14:30:00|33.85|31.85|34.57|32.57|34.75|32.75|33.85|31.85|0
1637246100000|2021-11-18 14:35:00|34.54|32.54|34.8|32.8|34.94|32.94|34.43|32.43|0
1637246400000|2021-11-18 14:40:00|34.76|32.76|35.11|33.11|35.15|33.15|34.69|32.69|0
1637246700000|2021-11-18 14:45:00|35.15|33.15|34.76|32.76|35.18|33.18|34.48|32.48|0
1637247000000|2021-11-18 14:50:00|34.74|32.74|35.46|33.46|35.64|33.64|34.72|32.72|0
1637247300000|2021-11-18 14:55:00|35.42|33.42|35.35|33.35|35.67|33.67|35.21|33.21|0
1637247600000|2021-11-18 15:00:00|35.42|33.42|35.35|33.35|35.67|33.67|35.21|33.21|0
1637247900000|2021-11-18 15:05:00|35.31|33.31|36.13|34.13|36.13|34.13|35.1|33.1|0
1637248200000|2021-11-18 15:10:00|36.17|34.17|44.29|42.29|44.45|42.45|35.27|33.27|0
1637248500000|2021-11-18 15:15:00|44.25|42.25|39.4|37.4|44.69|42.69|38.1|36.1|0
1637248800000|2021-11-18 15:20:00|39.51|37.51|39.13|37.13|39.9|37.9|38.93|36.93|0
1637249100000|2021-11-18 15:25:00|38.97|36.97|39.74|37.74|39.97|37.97|38.93|36.93|0
1637249400000|2021-11-18 15:30:00|39.78|37.78|39.01|37.01|39.78|37.78|38.82|36.82|0
1637249700000|2021-11-18 15:35:00|39.05|37.05|38.7|36.7|39.05|37.05|38.48|36.48|0
1637250000000|2021-11-18 15:40:00|38.59|36.59|39.23|37.23|39.35|37.35|38.44|36.44|0
1637250300000|2021-11-18 15:45:00|39.19|37.19|38.85|36.85|39.31|37.31|38.81|36.81|0
1637250600000|2021-11-18 15:50:00|38.92|36.92|38.81|36.81|39.04|37.04|38.51|36.51|0
1637250900000|2021-11-18 15:55:00|38.85|36.85|38.69|36.69|39.04|37.04|38.54|36.54|0
1637251200000|2021-11-18 16:00:00|38.65|36.65|38.71|36.71|38.94|36.94|38.08|36.08|0
1637251500000|2021-11-18 16:05:00|38.75|36.75|38.18|36.18|38.75|36.75|38.06|36.06|0
1637251800000|2021-11-18 16:10:00|38.21|36.21|37.58|35.58|38.29|36.29|37.43|35.43|0
1637252100000|2021-11-18 16:15:00|37.5|35.5|37.39|35.39|37.5|35.5|37.21|35.21|0
1637252400000|2021-11-18 16:20:00|37.32|35.32|37.37|35.37|37.54|35.54|37.21|35.21|0
1637252700000|2021-11-18 16:25:00|37.35|35.35|37.42|35.42|37.42|35.42|37.2|35.2|0
1637253000000|2021-11-18 16:30:00|37.38|35.38|36.11|34.11|37.46|35.46|36.08|34.08|0
1637253300000|2021-11-18 16:35:00|36.13|34.13|35.56|33.56|37.49|35.49|35.46|33.46|0
1637253600000|2021-11-18 16:40:00|35.53|33.53|35.35|33.35|35.67|33.67|35.25|33.25|0
1637253900000|2021-11-18 16:45:00|35.31|33.31|35.28|33.28|35.39|33.39|35.07|33.07|0
1637254200000|2021-11-18 16:50:00|35.24|33.24|35.38|33.38|35.45|33.45|35.1|33.1|0
1637254500000|2021-11-18 16:55:00|35.34|33.34|35.45|33.45|35.45|33.45|35.2|33.2|0
1637254800000|2021-11-18 17:00:00|35.41|33.41|34.67|32.67|35.41|33.41|34.57|32.57|0
1637255100000|2021-11-18 17:05:00|34.64|32.64|34.78|32.78|34.88|32.88|34.6|32.6|0
1637255400000|2021-11-18 17:10:00|34.74|32.74|34.5|32.5|34.74|32.74|34.5|32.5|0
1637255700000|2021-11-18 17:15:00|34.53|32.53|34.63|32.63|34.67|32.67|34.43|32.43|0
1637256000000|2021-11-18 17:20:00|34.6|32.6|34.25|32.25|34.7|32.7|34.25|32.25|0
1637256300000|2021-11-18 17:25:00|34.28|32.28|34.18|32.18|34.32|32.32|34.04|32.04|0
1637256600000|2021-11-18 17:30:00|34.14|32.14|34.31|32.31|34.35|32.35|34.07|32.07|0
1637256900000|2021-11-18 17:35:00|34.24|32.24|34.48|32.48|34.62|32.62|34.21|32.21|0
1637257200000|2021-11-18 17:40:00|34.45|32.45|34.58|32.58|34.69|32.69|34.45|32.45|0
1637257500000|2021-11-18 17:45:00|34.55|32.55|35.24|33.24|35.28|33.28|34.55|32.55|0
1637257800000|2021-11-18 17:50:00|35.28|33.28|35.28|33.28|35.63|33.63|35.21|33.21|0
1637258100000|2021-11-18 17:55:00|35.33|33.33|35.34|33.34|35.7|33.7|35.31|33.31|0
1637258400000|2021-11-18 18:00:00|35.38|33.38|35.13|33.13|35.52|33.52|35.13|33.13|0
1637258700000|2021-11-18 18:05:00|35.16|33.16|35.04|33.04|35.16|33.16|34.92|32.92|0
1637259000000|2021-11-18 18:10:00|35.02|33.02|34.71|32.71|35.02|33.02|34.6|32.6|0
1637259300000|2021-11-18 18:15:00|34.74|32.74|35.3|33.3|35.3|33.3|34.74|32.74|0
1637259600000|2021-11-18 18:20:00|35.23|33.23|35.15|33.15|35.37|33.37|35.08|33.08|0
1637259900000|2021-11-18 18:25:00|35.12|33.12|35.12|33.12|35.26|33.26|34.98|32.98|0
1637260200000|2021-11-18 18:30:00|35.08|33.08|35.04|33.04|35.26|33.26|34.94|32.94|0
1637260500000|2021-11-18 18:35:00|35.08|33.08|34.25|32.25|35.25|33.25|34.22|32.22|0
1637260800000|2021-11-18 18:40:00|34.29|32.29|34.15|32.15|34.36|32.36|34.04|32.04|0
1637261100000|2021-11-18 18:45:00|34.11|32.11|33.9|31.9|34.11|32.11|33.87|31.87|0
1637261400000|2021-11-18 18:50:00|33.94|31.94|34.18|32.18|34.21|32.21|33.94|31.94|0
1637261700000|2021-11-18 18:55:00|34.14|32.14|34|32|34.24|32.24|34|32|0
1637262000000|2021-11-18 19:00:00|34.03|32.03|34.14|32.14|34.55|32.55|33.96|31.96|0
1637262300000|2021-11-18 19:05:00|34.1|32.1|34.03|32.03|34.14|32.14|33.86|31.86|0
1637262600000|2021-11-18 19:10:00|34.06|32.06|34.06|32.06|34.24|32.24|33.96|31.96|0
1637262900000|2021-11-18 19:15:00|34.13|32.13|34.28|32.28|34.3|32.3|34.03|32.03|0
1637263200000|2021-11-18 19:20:00|34.27|32.27|34.54|32.54|34.54|32.54|34.25|32.25|0
1637263500000|2021-11-18 19:25:00|34.52|32.52|34.54|32.54|34.75|32.75|34.45|32.45|0
1637263800000|2021-11-18 19:30:00|34.57|32.57|34.4|32.4|34.92|32.92|34.4|32.4|0
1637264100000|2021-11-18 19:35:00|34.36|32.36|34.32|32.32|34.5|32.5|34.22|32.22|0
1637264400000|2021-11-18 19:40:00|34.36|32.36|34.29|32.29|34.39|32.39|34.18|32.18|0
1637264700000|2021-11-18 19:45:00|34.25|32.25|34.01|32.01|34.25|32.25|33.92|31.92|0
1637265000000|2021-11-18 19:50:00|34.04|32.04|33.8|31.8|34.08|32.08|33.73|31.73|0
1637265300000|2021-11-18 19:55:00|33.83|31.83|33.8|31.8|34|32|33.73|31.73|0
1637265600000|2021-11-18 20:00:00|33.76|31.76|33.76|31.76|33.97|31.97|33.56|31.56|0
1637265900000|2021-11-18 20:05:00|33.72|31.72|33.48|31.48|33.79|31.79|33.48|31.48|0
1637266200000|2021-11-18 20:10:00|33.52|31.52|33.65|31.65|33.75|31.75|33.38|31.38|0
1637266500000|2021-11-18 20:15:00|33.62|31.62|33.84|31.84|33.89|31.89|33.62|31.62|0
1637266800000|2021-11-18 20:20:00|33.79|31.79|33.68|31.68|33.85|31.85|33.54|31.54|0
1637267100000|2021-11-18 20:25:00|33.65|31.65|33.44|31.44|33.65|31.65|33.44|31.44|0
1637267400000|2021-11-18 20:30:00|33.47|31.47|33.57|31.57|33.74|31.74|33.41|31.41|0
1637267700000|2021-11-18 20:35:00|33.54|31.54|34.52|32.52|34.52|32.52|33.37|31.37|0
1637268000000|2021-11-18 20:40:00|34.48|32.48|34.44|32.44|34.58|32.58|34.17|32.17|0
1637268300000|2021-11-18 20:45:00|34.48|32.48|35.09|33.09|35.72|33.72|34.2|32.2|0
1637268600000|2021-11-18 20:50:00|35.12|33.12|35.12|33.12|35.16|33.16|34.84|32.84|0
1637268900000|2021-11-18 20:55:00|35.15|33.15|35.15|33.15|35.5|33.5|34.91|32.91|0
1637269200000|2021-11-18 21:00:00|35.12|33.12|35.08|33.08|35.12|33.12|34.73|32.73|0
1637269500000|2021-11-18 21:05:00|35.1|33.1|35.26|33.26|35.26|33.26|34.9|32.9|0
1637269800000|2021-11-18 21:10:00|35.29|33.29|35.78|33.78|35.78|33.78|35.26|33.26|0
1637270100000|2021-11-18 21:15:00|35.84|33.44|35.56|33.16|35.84|33.44|35.56|33.16|0
1637270400000|2021-11-18 21:20:00|35.59|33.19|35.52|33.12|35.59|33.19|35.52|33.12|0
1637270700000|2021-11-18 21:25:00|35.5|33.1|35.41|33.01|35.5|33.1|35.4|33|0
1637271000000|2021-11-18 21:30:00|35.38|32.98|35.34|32.94|35.41|33.01|35.34|32.94|0
1637271300000|2021-11-18 21:35:00|35.37|32.97|35.23|32.83|35.37|32.97|35.23|32.83|0
1637271600000|2021-11-18 21:40:00|35.27|32.87|35.26|32.86|35.27|32.87|35.23|32.83|0
1637271900000|2021-11-18 21:45:00|35.23|32.83|35.12|32.72|35.26|32.86|35.12|32.72|0
1637272200000|2021-11-18 21:50:00|35.16|32.76|34.95|32.55|35.16|32.76|34.88|32.48|0
1637272500000|2021-11-18 21:55:00|34.91|32.51|35.07|32.67|35.1|32.7|34.88|32.48|0
1637272800000|2021-11-18 22:00:00|35.06|32.66|35.02|32.62|35.06|32.66|35.02|32.62|0
1637273100000|2021-11-18 22:05:00|35.07|32.67|35.08|32.68|35.08|32.68|35.05|32.65|0
1637273400000|2021-11-18 22:10:00|35.06|32.66|35.07|32.67|35.07|32.67|35.05|32.65|0
1637273700000|2021-11-18 22:15:00|35.06|32.66|35.07|32.67|35.08|32.68|35.06|32.66|0
1637274000000|2021-11-18 22:20:00|35.08|32.68|35.07|32.67|35.08|32.68|35.07|32.67|0
1637274600000|2021-11-18 22:30:00|35.08|32.68|35.07|32.67|35.08|32.68|35.07|32.67|0
1637274900000|2021-11-18 22:35:00|35.05|32.65|35.06|32.66|35.06|32.66|35.05|32.65|0
1637275500000|2021-11-18 22:45:00|35.07|32.67|35.01|32.61|35.07|32.67|35.01|32.61|0
1637276100000|2021-11-18 22:55:00|35.02|32.62|35.03|32.63|35.04|32.64|35|32.6|0
1637276400000|2021-11-18 23:00:00|34.93|32.53|35.32|32.92|35.33|32.93|34.93|32.53|0
1637276700000|2021-11-18 23:05:00|35.25|32.85|35.04|32.64|35.29|32.89|35.04|32.64|0
1637277000000|2021-11-18 23:10:00|35.01|32.61|34.94|32.54|35.03|32.63|34.9|32.5|0
1637277300000|2021-11-18 23:15:00|34.9|32.5|34.8|32.4|34.94|32.54|34.73|32.33|0
1637277600000|2021-11-18 23:20:00|34.76|32.36|34.9|32.5|34.97|32.57|34.76|32.36|0
1637277900000|2021-11-18 23:25:00|34.93|32.53|34.9|32.5|35.02|32.62|34.9|32.5|0
1637278200000|2021-11-18 23:30:00|34.88|32.48|35|32.6|35|32.6|34.86|32.46|0
1637278500000|2021-11-18 23:35:00|35.03|32.63|35.06|32.66|35.06|32.66|34.99|32.59|0
1637278800000|2021-11-18 23:40:00|35.03|32.63|35.06|32.66|35.13|32.73|34.99|32.59|0
1637279100000|2021-11-18 23:45:00|35.04|32.64|34.82|32.42|35.04|32.64|34.78|32.38|0
1637279400000|2021-11-18 23:50:00|34.78|32.38|34.88|32.48|34.88|32.48|34.75|32.35|0
1637279700000|2021-11-18 23:55:00|34.95|32.55|35.02|32.62|35.02|32.62|34.88|32.48|0
1637280000000|2021-11-19 00:00:00|35.09|32.69|34.91|32.51|35.12|32.72|34.91|32.51|0
1637280300000|2021-11-19 00:05:00|34.88|32.48|34.67|32.27|34.88|32.48|34.67|32.27|0
1637280600000|2021-11-19 00:10:00|34.7|32.3|34.94|32.54|34.94|32.54|34.7|32.3|0
1637280900000|2021-11-19 00:15:00|34.97|32.57|34.97|32.57|35.04|32.64|34.94|32.54|0
1637281200000|2021-11-19 00:20:00|35|32.6|35.07|32.67|35.07|32.67|34.97|32.57|0
1637281500000|2021-11-19 00:25:00|35.04|32.64|34.93|32.53|35.14|32.74|34.93|32.53|0
1637281800000|2021-11-19 00:30:00|34.9|32.5|34.86|32.46|34.93|32.53|34.79|32.39|0
1637282100000|2021-11-19 00:35:00|34.89|32.49|34.86|32.46|34.96|32.56|34.86|32.46|0
1637282400000|2021-11-19 00:40:00|34.89|32.49|34.96|32.56|34.96|32.56|34.86|32.46|0
1637282700000|2021-11-19 00:45:00|34.94|32.54|34.89|32.49|34.94|32.54|34.85|32.45|0
1637283000000|2021-11-19 00:50:00|34.88|32.48|34.75|32.35|34.88|32.48|34.75|32.35|0
1637283300000|2021-11-19 00:55:00|34.78|32.38|34.81|32.41|34.85|32.45|34.74|32.34|0
1637283600000|2021-11-19 01:00:00|34.84|32.44|34.88|32.48|34.98|32.58|34.84|32.44|0
1637283900000|2021-11-19 01:05:00|34.91|32.51|35.01|32.61|35.01|32.61|34.88|32.48|0
1637284200000|2021-11-19 01:10:00|35.05|32.65|34.97|32.57|35.12|32.72|34.94|32.54|0
1637284500000|2021-11-19 01:15:00|34.99|32.59|34.87|32.47|35.04|32.64|34.83|32.43|0
1637284800000|2021-11-19 01:20:00|34.9|32.5|34.8|32.4|34.9|32.5|34.76|32.36|0
1637285100000|2021-11-19 01:25:00|34.78|32.38|34.86|32.46|34.86|32.46|34.76|32.36|0
1637285400000|2021-11-19 01:30:00|34.9|32.5|34.86|32.46|34.97|32.57|34.83|32.43|0
1637285700000|2021-11-19 01:35:00|34.83|32.43|34.79|32.39|34.83|32.43|34.72|32.32|0
1637286000000|2021-11-19 01:40:00|34.77|32.37|34.75|32.35|34.79|32.39|34.72|32.32|0
1637286300000|2021-11-19 01:45:00|34.72|32.32|33.8|31.4|34.79|32.39|33.77|31.37|0
1637286600000|2021-11-19 01:50:00|33.77|31.37|33.8|31.4|33.97|31.57|33.7|31.3|0
1637286900000|2021-11-19 01:55:00|33.76|31.36|34.05|31.65|34.05|31.65|33.7|31.3|0
1637287200000|2021-11-19 02:00:00|34|31.6|34.03|31.63|34.13|31.73|33.95|31.55|0
1637287500000|2021-11-19 02:05:00|34.06|31.66|33.99|31.59|34.08|31.68|33.98|31.58|0
1637287800000|2021-11-19 02:10:00|34.02|31.62|33.75|31.35|34.06|31.66|33.75|31.35|0
1637288100000|2021-11-19 02:15:00|33.77|31.37|33.95|31.55|34.02|31.62|33.75|31.35|0
1637288400000|2021-11-19 02:20:00|33.93|31.53|33.86|31.46|33.98|31.58|33.85|31.45|0
1637288700000|2021-11-19 02:25:00|33.88|31.48|33.58|31.18|33.88|31.48|33.58|31.18|0
1637289000000|2021-11-19 02:30:00|33.61|31.21|33.38|30.98|33.64|31.24|33.24|30.84|0
1637289300000|2021-11-19 02:35:00|33.34|30.94|33.21|30.81|33.34|30.94|33.21|30.81|0
1637289600000|2021-11-19 02:40:00|33.24|30.84|33.22|30.82|33.24|30.84|33.17|30.77|0
1637289900000|2021-11-19 02:45:00|33.24|30.84|33.07|30.67|33.24|30.84|33.04|30.64|0
1637290200000|2021-11-19 02:50:00|33.1|30.7|33.13|30.73|33.13|30.73|33.05|30.65|0
1637290500000|2021-11-19 02:55:00|33.17|30.77|33.03|30.63|33.17|30.77|33.03|30.63|0
1637290800000|2021-11-19 03:00:00|33|30.6|33.16|30.76|33.2|30.8|32.93|30.53|0
1637291100000|2021-11-19 03:05:00|33.14|30.74|33.06|30.66|33.16|30.76|33.03|30.63|0
1637291400000|2021-11-19 03:10:00|33.03|30.63|32.7|30.3|33.12|30.72|32.66|30.26|0
1637291700000|2021-11-19 03:15:00|32.66|30.26|32.69|30.29|32.79|30.39|32.63|30.23|0
1637292000000|2021-11-19 03:20:00|32.66|30.26|32.69|30.29|32.79|30.39|32.66|30.26|0
1637292300000|2021-11-19 03:25:00|32.72|30.32|32.75|30.35|32.79|30.39|32.72|30.32|0
1637292600000|2021-11-19 03:30:00|32.79|30.39|32.91|30.51|32.95|30.55|32.75|30.35|0
1637292900000|2021-11-19 03:35:00|32.88|30.48|33.04|30.64|33.04|30.64|32.88|30.48|0
1637293200000|2021-11-19 03:40:00|33.03|30.63|33.01|30.61|33.11|30.71|33.01|30.61|0
1637293500000|2021-11-19 03:45:00|32.97|30.57|32.94|30.54|33.01|30.61|32.94|30.54|0
1637293800000|2021-11-19 03:50:00|32.97|30.57|32.87|30.47|32.97|30.57|32.87|30.47|0
1637294100000|2021-11-19 03:55:00|32.84|30.44|32.87|30.47|32.9|30.5|32.82|30.42|0
1637294400000|2021-11-19 04:00:00|32.9|30.5|32.82|30.42|32.93|30.53|32.8|30.4|0
1637294700000|2021-11-19 04:05:00|32.8|30.4|32.7|30.3|32.86|30.46|32.7|30.3|0
1637295000000|2021-11-19 04:10:00|32.67|30.27|32.66|30.26|32.73|30.33|32.63|30.23|0
1637295300000|2021-11-19 04:15:00|32.7|30.3|32.73|30.33|32.73|30.33|32.66|30.26|0
1637295600000|2021-11-19 04:20:00|32.71|30.31|32.79|30.39|32.79|30.39|32.69|30.29|0
1637295900000|2021-11-19 04:25:00|32.76|30.36|32.85|30.45|32.89|30.49|32.76|30.36|0
1637296200000|2021-11-19 04:30:00|32.82|30.42|32.85|30.45|32.88|30.48|32.79|30.39|0
1637296500000|2021-11-19 04:35:00|32.88|30.48|32.88|30.48|32.93|30.53|32.85|30.45|0
1637296800000|2021-11-19 04:40:00|32.86|30.46|32.81|30.41|32.88|30.48|32.78|30.38|0
1637297100000|2021-11-19 04:45:00|32.78|30.38|32.74|30.34|32.84|30.44|32.71|30.31|0
1637297400000|2021-11-19 04:50:00|32.76|30.36|32.87|30.47|32.87|30.47|32.71|30.31|0
1637297700000|2021-11-19 04:55:00|32.89|30.49|32.87|30.47|32.89|30.49|32.81|30.41|0
1637298000000|2021-11-19 05:00:00|32.93|30.53|32.77|30.37|32.93|30.53|32.77|30.37|0
1637298300000|2021-11-19 05:05:00|32.8|30.4|32.73|30.33|32.8|30.4|32.73|30.33|0
1637298600000|2021-11-19 05:10:00|32.8|30.4|32.96|30.56|33.03|30.63|32.8|30.4|0
1637298900000|2021-11-19 05:15:00|32.94|30.54|32.99|30.59|33.06|30.66|32.89|30.49|0
1637299200000|2021-11-19 05:20:00|33.02|30.62|32.92|30.52|33.12|30.72|32.92|30.52|0
1637299500000|2021-11-19 05:25:00|32.95|30.55|32.98|30.58|32.98|30.58|32.89|30.49|0
1637299800000|2021-11-19 05:30:00|33.02|30.62|32.98|30.58|33.05|30.65|32.95|30.55|0
1637300100000|2021-11-19 05:35:00|33.01|30.61|32.85|30.45|33.01|30.61|32.85|30.45|0
1637300400000|2021-11-19 05:40:00|32.88|30.48|32.91|30.51|32.94|30.54|32.81|30.41|0
1637300700000|2021-11-19 05:45:00|32.88|30.48|32.94|30.54|32.94|30.54|32.83|30.43|0
1637301000000|2021-11-19 05:50:00|32.97|30.57|33|30.6|33.01|30.61|32.81|30.41|0
1637301300000|2021-11-19 05:55:00|32.97|30.57|33.07|30.67|33.07|30.67|32.97|30.57|0
1637301600000|2021-11-19 06:00:00|33.03|30.63|32.96|30.56|33.07|30.67|32.93|30.53|0
1637301900000|2021-11-19 06:05:00|33|30.6|33|30.6|33.03|30.63|32.96|30.56|0
1637302200000|2021-11-19 06:10:00|32.99|30.59|32.83|30.43|33.03|30.63|32.8|30.4|0
1637302500000|2021-11-19 06:15:00|32.86|30.46|32.92|30.52|32.99|30.59|32.84|30.44|0
1637302800000|2021-11-19 06:20:00|32.89|30.49|32.82|30.42|32.92|30.52|32.82|30.42|0
1637303100000|2021-11-19 06:25:00|32.79|30.39|32.76|30.36|32.82|30.42|32.76|30.36|0
1637303400000|2021-11-19 06:30:00|32.72|30.32|32.62|30.22|32.72|30.32|32.59|30.19|0
1637303700000|2021-11-19 06:35:00|32.65|30.25|32.73|30.33|32.78|30.38|32.62|30.22|0
1637304000000|2021-11-19 06:40:00|32.72|30.32|32.78|30.38|32.78|30.38|32.65|30.25|0
1637304300000|2021-11-19 06:45:00|32.75|30.35|32.78|30.38|32.81|30.41|32.75|30.35|0
1637304600000|2021-11-19 06:50:00|32.74|30.34|32.74|30.34|32.81|30.41|32.74|30.34|0
1637304900000|2021-11-19 06:55:00|32.71|30.31|32.77|30.37|32.79|30.39|32.71|30.31|0
1637305200000|2021-11-19 07:00:00|32.8|30.4|32.83|30.43|32.84|30.44|32.74|30.34|0
1637305500000|2021-11-19 07:05:00|32.85|30.45|32.73|30.33|32.87|30.47|32.6|30.2|0
1637305800000|2021-11-19 07:10:00|32.7|30.3|32.78|30.38|32.83|30.43|32.7|30.3|0
1637306100000|2021-11-19 07:15:00|32.8|30.4|32.7|30.3|32.8|30.4|32.66|30.26|0
1637306400000|2021-11-19 07:20:00|32.73|30.33|32.73|30.33|32.73|30.33|32.63|30.23|0
1637306700000|2021-11-19 07:25:00|32.76|30.36|32.82|30.42|32.85|30.45|32.73|30.33|0
1637307000000|2021-11-19 07:30:00|32.79|30.39|32.72|30.32|32.85|30.45|32.72|30.32|0
1637307300000|2021-11-19 07:35:00|32.69|30.29|32.68|30.28|32.72|30.32|32.65|30.25|0
1637307600000|2021-11-19 07:40:00|32.65|30.25|32.65|30.25|32.7|30.3|32.65|30.25|0
1637307900000|2021-11-19 07:45:00|32.58|30.18|32.29|29.89|32.62|30.22|32.29|29.89|0
1637308200000|2021-11-19 07:50:00|32.32|29.92|32.61|30.21|32.64|30.24|32.29|29.89|0
1637308500000|2021-11-19 07:55:00|32.64|30.24|32.84|30.44|32.84|30.44|32.61|30.21|0
1637308800000|2021-11-19 08:00:00|32.8|30.4|33.92|31.52|34.28|31.88|32.77|30.37|0
1637309100000|2021-11-19 08:05:00|33.79|31.79|33.72|31.72|33.86|31.86|33.59|31.59|0
1637309400000|2021-11-19 08:10:00|33.69|31.69|33.79|31.79|33.89|31.89|33.69|31.69|0
1637309700000|2021-11-19 08:15:00|33.77|31.77|33.9|31.9|33.95|31.95|33.75|31.75|0
1637310000000|2021-11-19 08:20:00|33.95|31.95|33.71|31.71|33.95|31.95|33.71|31.71|0
1637310300000|2021-11-19 08:25:00|33.73|31.73|33.64|31.64|33.78|31.78|33.58|31.58|0
1637310600000|2021-11-19 08:30:00|33.61|31.61|33.74|31.74|33.81|31.81|33.58|31.58|0
1637310900000|2021-11-19 08:35:00|33.76|31.76|33.74|31.74|33.81|31.81|33.71|31.71|0
1637311200000|2021-11-19 08:40:00|33.7|31.7|33.77|31.77|33.87|31.87|33.7|31.7|0
1637311500000|2021-11-19 08:45:00|33.84|31.84|33.8|31.8|33.84|31.84|33.67|31.67|0
1637311800000|2021-11-19 08:50:00|33.83|31.83|33.66|31.66|33.83|31.83|33.63|31.63|0
1637312100000|2021-11-19 08:55:00|33.8|31.8|33.86|31.86|33.86|31.86|33.73|31.73|0
1637312400000|2021-11-19 09:00:00|33.89|31.89|33.89|31.89|33.96|31.96|33.76|31.76|0
1637312700000|2021-11-19 09:05:00|33.86|31.86|33.89|31.89|33.96|31.96|33.86|31.86|0
1637313000000|2021-11-19 09:10:00|33.92|31.92|33.85|31.85|33.96|31.96|33.85|31.85|0
1637313300000|2021-11-19 09:15:00|33.87|31.87|33.75|31.75|33.95|31.95|33.72|31.72|0
1637313600000|2021-11-19 09:20:00|33.72|31.72|33.81|31.81|33.81|31.81|33.68|31.68|0
1637313900000|2021-11-19 09:25:00|33.78|31.78|34.42|32.42|34.42|32.42|33.71|31.71|0
1637314200000|2021-11-19 09:30:00|34.38|32.38|34.4|32.4|34.72|32.72|34.3|32.3|0
1637314500000|2021-11-19 09:35:00|34.51|32.51|34.74|32.74|34.74|32.74|34.4|32.4|0
1637314800000|2021-11-19 09:40:00|34.78|32.78|35.23|33.23|35.34|33.34|33.9|31.9|0
1637315100000|2021-11-19 09:45:00|35.16|33.16|35.46|33.46|35.49|33.49|34.97|32.97|0
1637315400000|2021-11-19 09:50:00|35.53|33.53|35.98|33.98|35.98|33.98|35.21|33.21|0
1637315700000|2021-11-19 09:55:00|35.94|33.94|36.05|34.05|36.12|34.12|35.66|33.66|0
1637316000000|2021-11-19 10:00:00|36.12|34.12|37.31|35.31|37.42|35.42|36.01|34.01|0
1637316300000|2021-11-19 10:05:00|37.38|35.38|37.89|35.89|38|36|37.09|35.09|0
1637316600000|2021-11-19 10:10:00|37.93|35.93|38.7|36.7|39.04|37.04|37.93|35.93|0
1637316900000|2021-11-19 10:15:00|38.67|36.67|38.2|36.2|38.82|36.82|37.81|35.81|0
1637317200000|2021-11-19 10:20:00|38.29|36.29|37.74|35.74|38.48|36.48|37.41|35.41|0
1637317500000|2021-11-19 10:25:00|37.66|35.66|37.29|35.29|37.7|35.7|37.04|35.04|0
1637317800000|2021-11-19 10:30:00|37.33|35.33|36.83|34.83|37.4|35.4|35.3|33.3|0
1637318100000|2021-11-19 10:35:00|36.78|34.78|36.54|34.54|36.9|34.9|36.5|34.5|0
1637318400000|2021-11-19 10:40:00|36.49|34.49|36.61|34.61|36.64|34.64|36.25|34.25|0
1637318700000|2021-11-19 10:45:00|36.68|34.68|36.68|34.68|36.82|34.82|36.5|34.5|0
1637319000000|2021-11-19 10:50:00|36.57|34.57|36.42|34.42|36.71|34.71|36.28|34.28|0
1637319300000|2021-11-19 10:55:00|36.39|34.39|36.19|34.19|36.46|34.46|36.07|34.07|0
1637319600000|2021-11-19 11:00:00|36.17|34.17|36.52|34.52|36.56|34.56|35.99|33.99|0
1637319900000|2021-11-19 11:05:00|36.45|34.45|36.9|34.9|37.08|35.08|36.45|34.45|0
1637320200000|2021-11-19 11:10:00|36.99|34.99|37.04|35.04|37.13|35.13|36.74|34.74|0
1637320500000|2021-11-19 11:15:00|37.02|35.02|36.73|34.73|37.1|35.1|36.59|34.59|0
1637320800000|2021-11-19 11:20:00|36.77|34.77|37|35|37.02|35.02|36.77|34.77|0
1637321100000|2021-11-19 11:25:00|37.02|35.02|36.69|34.69|37.02|35.02|36.65|34.65|0
1637321400000|2021-11-19 11:30:00|36.62|34.62|37.41|35.41|37.45|35.45|36.58|34.58|0
1637321700000|2021-11-19 11:35:00|37.48|35.48|37.81|35.81|37.85|35.85|37.27|35.27|0
1637322000000|2021-11-19 11:40:00|37.89|35.89|38.85|36.85|39.56|37.56|37.26|35.26|0
1637322300000|2021-11-19 11:45:00|38.88|36.88|39.18|37.18|39.18|37.18|38.81|36.81|0
1637322600000|2021-11-19 11:50:00|39.25|37.25|39.21|37.21|39.52|37.52|38.92|36.92|0
1637322900000|2021-11-19 11:55:00|39.23|37.23|39.17|37.17|39.48|37.48|39.14|37.14|0
1637323200000|2021-11-19 12:00:00|39.14|37.14|39.02|37.02|39.21|37.21|39.02|37.02|0
1637323500000|2021-11-19 12:05:00|38.91|36.91|38.42|36.42|38.98|36.98|38.39|36.39|0
1637323800000|2021-11-19 12:10:00|38.46|36.46|39.09|37.09|39.2|37.2|38.46|36.46|0
1637324100000|2021-11-19 12:15:00|39.05|37.05|39.01|37.01|39.24|37.24|38.97|36.97|0
1637324400000|2021-11-19 12:20:00|39.05|37.05|38.86|36.86|39.09|37.09|38.86|36.86|0
1637324700000|2021-11-19 12:25:00|38.9|36.9|38.52|36.52|38.97|36.97|38.52|36.52|0
1637325000000|2021-11-19 12:30:00|38.56|36.56|38.18|36.18|38.6|36.6|38.03|36.03|0
1637325300000|2021-11-19 12:35:00|38.11|36.11|38.58|36.58|38.62|36.62|37.92|35.92|0
1637325600000|2021-11-19 12:40:00|38.55|36.55|39.07|37.07|39.14|37.14|38.55|36.55|0
1637325900000|2021-11-19 12:45:00|39.1|37.1|38.95|36.95|39.29|37.29|38.84|36.84|0
1637326200000|2021-11-19 12:50:00|38.91|36.91|39.37|37.37|39.52|37.52|38.87|36.87|0
1637326500000|2021-11-19 12:55:00|39.4|37.4|39.34|37.34|39.55|37.55|39.29|37.29|0
1637326800000|2021-11-19 13:00:00|39.29|37.29|39.28|37.28|39.4|37.4|39.21|37.21|0
1637327100000|2021-11-19 13:05:00|39.32|37.32|39.06|37.06|39.4|37.4|38.91|36.91|0
1637327400000|2021-11-19 13:10:00|39.02|37.02|39.43|37.43|39.58|37.58|39.02|37.02|0
1637327700000|2021-11-19 13:15:00|39.45|37.45|39.43|37.43|39.58|37.58|39.35|37.35|0
1637328000000|2021-11-19 13:20:00|39.46|37.46|39.07|37.07|39.5|37.5|39.05|37.05|0
1637328300000|2021-11-19 13:25:00|39.12|37.12|38.97|36.97|39.54|37.54|38.97|36.97|0
1637328600000|2021-11-19 13:30:00|38.93|36.93|39.19|37.19|39.42|37.42|38.89|36.89|0
1637328900000|2021-11-19 13:35:00|39.23|37.23|38.96|36.96|39.23|37.23|38.93|36.93|0
1637329200000|2021-11-19 13:40:00|38.95|36.95|37.79|35.79|38.96|36.96|37.71|35.71|0
1637329500000|2021-11-19 13:45:00|37.75|35.75|37.71|35.71|37.79|35.79|37.6|35.6|0
1637329800000|2021-11-19 13:50:00|37.75|35.75|37.53|35.53|37.89|35.89|37.45|35.45|0
1637330100000|2021-11-19 13:55:00|37.45|35.45|37.74|35.74|37.78|35.78|37.45|35.45|0
1637330400000|2021-11-19 14:00:00|37.81|35.81|38.29|36.29|38.29|36.29|37.81|35.81|0
1637330700000|2021-11-19 14:05:00|38.25|36.25|38.1|36.1|38.36|36.36|37.88|35.88|0
1637331000000|2021-11-19 14:10:00|38.14|36.14|37.3|35.3|38.21|36.21|37.19|35.19|0
1637331300000|2021-11-19 14:15:00|37.33|35.33|36.75|34.75|37.4|35.4|36.29|34.29|0
1637331600000|2021-11-19 14:20:00|36.72|34.72|36.86|34.86|37.04|35.04|36.4|34.4|0
1637331900000|2021-11-19 14:25:00|36.61|34.61|36.75|34.75|37.22|35.22|36.39|34.39|0
1637332200000|2021-11-19 14:30:00|36.64|34.64|37.2|35.2|37.61|35.61|35.63|33.63|0
1637332500000|2021-11-19 14:35:00|37.09|35.09|36.65|34.65|37.09|35.09|36.4|34.4|0
1637332800000|2021-11-19 14:40:00|36.58|34.58|36.22|34.22|36.94|34.94|36.22|34.22|0
1637333100000|2021-11-19 14:45:00|36.08|34.08|36.33|34.33|36.79|34.79|35.94|33.94|0
1637333400000|2021-11-19 14:50:00|36.19|34.19|35.89|33.89|36.61|34.61|35.89|33.89|0
1637333700000|2021-11-19 14:55:00|35.96|33.96|35.23|33.23|36.07|34.07|35.19|33.19|0
1637334000000|2021-11-19 15:00:00|35.26|33.26|36.46|34.46|36.49|34.49|35.19|33.19|0
1637334300000|2021-11-19 15:05:00|36.42|34.42|37.01|35.01|37.37|35.37|36.28|34.28|0
1637334600000|2021-11-19 15:10:00|37.04|35.04|36.79|34.79|37.4|35.4|36.79|34.79|0
1637334900000|2021-11-19 15:15:00|36.75|34.75|36.79|34.79|37.26|35.26|36.64|34.64|0
1637335200000|2021-11-19 15:20:00|36.75|34.75|37.03|35.03|37.14|35.14|36.68|34.68|0
1637335500000|2021-11-19 15:25:00|37.07|35.07|37.72|35.72|37.8|35.8|36.93|34.93|0
1637335800000|2021-11-19 15:30:00|37.76|35.76|37.17|35.17|37.83|35.83|37.17|35.17|0
1637336100000|2021-11-19 15:35:00|37.21|35.21|36.77|34.77|37.46|35.46|36.77|34.77|0
1637336400000|2021-11-19 15:40:00|36.81|34.81|36.52|34.52|36.88|34.88|36.38|34.38|0
1637336700000|2021-11-19 15:45:00|36.49|34.49|36.73|34.73|37.06|35.06|36.45|34.45|0
1637337000000|2021-11-19 15:50:00|36.7|34.7|37.02|35.02|37.4|35.4|36.55|34.55|0
1637337300000|2021-11-19 15:55:00|36.98|34.98|36.98|34.98|37.05|35.05|36.62|34.62|0
1637337600000|2021-11-19 16:00:00|37.01|35.01|36.3|34.3|37.05|35.05|36.3|34.3|0
1637337900000|2021-11-19 16:05:00|36.26|34.26|36.38|34.38|36.54|34.54|36.19|34.19|0
1637338200000|2021-11-19 16:10:00|36.4|34.4|36.29|34.29|36.47|34.47|36.15|34.15|0
1637338500000|2021-11-19 16:15:00|36.26|34.26|36.01|34.01|36.26|34.26|35.9|33.9|0
1637338800000|2021-11-19 16:20:00|35.97|33.97|36.14|34.14|36.25|34.25|35.9|33.9|0
1637339100000|2021-11-19 16:25:00|36.18|34.18|35.97|33.97|36.32|34.32|35.97|33.97|0
1637339400000|2021-11-19 16:30:00|35.93|33.93|35.22|33.22|36.83|34.83|35.04|33.04|0
1637339700000|2021-11-19 16:35:00|35.19|33.19|34.98|32.98|35.19|33.19|34.84|32.84|0
1637340000000|2021-11-19 16:40:00|35.01|33.01|34.98|32.98|35.12|33.12|34.84|32.84|0
1637340300000|2021-11-19 16:45:00|34.96|32.96|35.15|33.15|35.18|33.18|34.84|32.84|0
1637340600000|2021-11-19 16:50:00|35.18|33.18|35.21|33.21|35.35|33.35|35.01|33.01|0
1637340900000|2021-11-19 16:55:00|35.25|33.25|33.98|31.98|35.32|33.32|33.55|31.55|0
1637341200000|2021-11-19 17:00:00|33.96|31.96|33.7|31.7|33.98|31.98|33.43|31.43|0
1637341500000|2021-11-19 17:05:00|33.66|31.66|33.56|31.56|33.66|31.66|33.46|31.46|0
1637341800000|2021-11-19 17:10:00|33.49|31.49|33.09|31.09|33.49|31.49|33.09|31.09|0
1637342100000|2021-11-19 17:15:00|33.15|31.15|33.35|31.35|33.45|31.45|33.15|31.15|0
1637342400000|2021-11-19 17:20:00|33.38|31.38|33.18|31.18|33.49|31.49|33.18|31.18|0
1637342700000|2021-11-19 17:25:00|33.21|31.21|33.59|31.59|33.66|31.66|33.15|31.15|0
1637343000000|2021-11-19 17:30:00|33.55|31.55|33.38|31.38|33.55|31.55|33.35|31.35|0
1637343300000|2021-11-19 17:35:00|33.35|31.35|33.28|31.28|33.35|31.35|32.88|30.88|0
1637343600000|2021-11-19 17:40:00|33.25|31.25|33.54|31.54|33.78|31.78|33.25|31.25|0
1637343900000|2021-11-19 17:45:00|33.58|31.58|33.68|31.68|33.85|31.85|33.54|31.54|0
1637344200000|2021-11-19 17:50:00|33.71|31.71|33.4|31.4|33.74|31.74|33.37|31.37|0
1637344500000|2021-11-19 17:55:00|33.44|31.44|33.7|31.7|33.7|31.7|33.37|31.37|0
1637344800000|2021-11-19 18:00:00|33.67|31.67|33.7|31.7|33.87|31.87|33.64|31.64|0
1637345100000|2021-11-19 18:05:00|33.67|31.67|33.63|31.63|33.7|31.7|33.53|31.53|0
1637345400000|2021-11-19 18:10:00|33.6|31.6|33.97|31.97|34.17|32.17|33.53|31.53|0
1637345700000|2021-11-19 18:15:00|33.93|31.93|34.17|32.17|34.45|32.45|33.83|31.83|0
1637346000000|2021-11-19 18:20:00|34.14|32.14|34.27|32.27|34.34|32.34|34.1|32.1|0
1637346300000|2021-11-19 18:25:00|34.24|32.24|35.17|33.17|35.2|33.2|34.24|32.24|0
1637346600000|2021-11-19 18:30:00|35.24|33.24|35.17|33.17|35.27|33.27|34.92|32.92|0
1637346900000|2021-11-19 18:35:00|35.13|33.13|35.75|33.75|35.91|33.91|35.1|33.1|0
1637347200000|2021-11-19 18:40:00|35.71|33.71|35.48|33.48|36.16|34.16|35.48|33.48|0
1637347500000|2021-11-19 18:45:00|35.51|33.51|35.51|33.51|35.87|33.87|35.51|33.51|0
1637347800000|2021-11-19 18:50:00|35.44|33.44|35|33|35.44|33.44|34.98|32.98|0
1637348100000|2021-11-19 18:55:00|34.98|32.98|34.73|32.73|35.01|33.01|34.73|32.73|0
1637348400000|2021-11-19 19:00:00|34.72|32.72|34.77|32.77|34.87|32.87|34.66|32.66|0
1637348700000|2021-11-19 19:05:00|34.73|32.73|34.55|32.55|34.8|32.8|34.55|32.55|0
1637349000000|2021-11-19 19:10:00|34.57|32.57|34.52|32.52|34.69|32.69|34.38|32.38|0
1637349300000|2021-11-19 19:15:00|34.5|32.5|34.48|32.48|34.62|32.62|34.31|32.31|0
1637349600000|2021-11-19 19:20:00|34.45|32.45|34.41|32.41|34.51|32.51|34.31|32.31|0
1637349900000|2021-11-19 19:25:00|34.37|32.37|35.64|33.64|35.76|33.76|34.34|32.34|0
1637350200000|2021-11-19 19:30:00|35.6|33.6|35.85|33.85|36.1|34.1|35.39|33.39|0
1637350500000|2021-11-19 19:35:00|35.88|33.88|35.85|33.85|35.99|33.99|35.71|33.71|0
1637350800000|2021-11-19 19:40:00|35.81|33.81|35.7|33.7|35.92|33.92|35.53|33.53|0
1637351100000|2021-11-19 19:45:00|35.67|33.67|35.7|33.7|35.84|33.84|35.56|33.56|0
1637351400000|2021-11-19 19:50:00|35.66|33.66|35.45|33.45|35.81|33.81|35.45|33.45|0
1637351700000|2021-11-19 19:55:00|35.41|33.41|35.66|33.66|35.73|33.73|35.41|33.41|0
1637352000000|2021-11-19 20:00:00|35.69|33.69|35.8|33.8|35.8|33.8|35.45|33.45|0
1637352300000|2021-11-19 20:05:00|35.76|33.76|35.69|33.69|35.94|33.94|35.62|33.62|0
1637352600000|2021-11-19 20:10:00|35.72|33.72|36.04|34.04|36.11|34.11|35.72|33.72|0
1637352900000|2021-11-19 20:15:00|36.08|34.08|36.11|34.11|36.32|34.32|36|34|0
1637353200000|2021-11-19 20:20:00|36.04|34.04|35.96|33.96|36.25|34.25|35.93|33.93|0
1637353500000|2021-11-19 20:25:00|35.93|33.93|35.87|33.87|36.14|34.14|35.82|33.82|0
1637353800000|2021-11-19 20:30:00|35.92|33.92|35.82|33.82|35.99|33.99|35.78|33.78|0
1637354100000|2021-11-19 20:35:00|35.85|33.85|36.03|34.03|36.1|34.1|35.69|33.69|0
1637354400000|2021-11-19 20:40:00|35.99|33.99|36.34|34.34|36.34|34.34|35.99|33.99|0
1637354700000|2021-11-19 20:45:00|36.31|34.31|36.06|34.06|36.63|34.63|36.02|34.02|0
1637355000000|2021-11-19 20:50:00|36.16|34.16|36.48|34.48|36.66|34.66|36.09|34.09|0
1637355300000|2021-11-19 20:55:00|36.55|34.55|36.26|34.26|36.66|34.66|36.05|34.05|0
1637355600000|2021-11-19 21:00:00|36.23|34.23|36.33|34.33|36.41|34.41|36.23|34.23|0
1637355900000|2021-11-19 21:05:00|36.3|34.3|36.4|34.4|36.44|34.44|36.01|34.01|0
1637356200000|2021-11-19 21:10:00|36.33|34.33|36.11|34.11|36.37|34.37|36.04|34.04|0
1637568300000|2021-11-22 08:05:00|32.85|30.85|32.82|30.82|32.92|30.92|32.75|30.75|0
1637568600000|2021-11-22 08:10:00|32.78|30.78|32.91|30.91|32.95|30.95|32.78|30.78|0
1637568900000|2021-11-22 08:15:00|32.88|30.88|32.71|30.71|32.91|30.91|32.68|30.68|0
1637569200000|2021-11-22 08:20:00|32.68|30.68|32.51|30.51|32.68|30.68|32.41|30.41|0
1637569500000|2021-11-22 08:25:00|32.48|30.48|32.74|30.74|32.94|30.94|32.48|30.48|0
1637569800000|2021-11-22 08:30:00|32.7|30.7|32.54|30.54|32.77|30.77|32.54|30.54|0
1637570100000|2021-11-22 08:35:00|32.5|30.5|32.57|30.57|32.7|30.7|32.5|30.5|0
1637570400000|2021-11-22 08:40:00|32.6|30.6|32.66|30.66|32.7|30.7|32.6|30.6|0
1637570700000|2021-11-22 08:45:00|32.68|30.68|32.69|30.69|32.73|30.73|32.53|30.53|0
1637571000000|2021-11-22 08:50:00|32.73|30.73|32.79|30.79|32.89|30.89|32.69|30.69|0
1637571300000|2021-11-22 08:55:00|32.76|30.76|32.69|30.69|32.86|30.86|32.69|30.69|0
1637571600000|2021-11-22 09:00:00|32.72|30.72|32.59|30.59|32.85|30.85|32.59|30.59|0
1637571900000|2021-11-22 09:05:00|32.55|30.55|32.58|30.58|32.65|30.65|32.52|30.52|0
1637572200000|2021-11-22 09:10:00|32.62|30.62|32.61|30.61|32.65|30.65|32.48|30.48|0
1637572500000|2021-11-22 09:15:00|32.6|30.6|31.73|29.73|32.61|30.61|31.73|29.73|0
1637572800000|2021-11-22 09:20:00|32.14|30.14|32.07|30.07|32.17|30.17|32.07|30.07|0
1637573100000|2021-11-22 09:25:00|32.03|30.03|31.9|29.9|32.07|30.07|31.87|29.87|0
1637573400000|2021-11-22 09:30:00|31.87|29.87|32.03|30.03|32.06|30.06|31.87|29.87|0
1637573700000|2021-11-22 09:35:00|32|30|32.19|30.19|32.19|30.19|31.99|29.99|0
1637574000000|2021-11-22 09:40:00|32.22|30.22|32.25|30.25|32.25|30.25|32.19|30.19|0
1637574300000|2021-11-22 09:45:00|32.29|30.29|32.35|30.35|32.38|30.38|32.22|30.22|0
1637574600000|2021-11-22 09:50:00|32.38|30.38|32.18|30.18|32.38|30.38|32.15|30.15|0
1637574900000|2021-11-22 09:55:00|32.15|30.15|32.15|30.15|32.18|30.18|32.05|30.05|0
1637575200000|2021-11-22 10:00:00|32.11|30.11|32.08|30.08|32.15|30.15|31.98|29.98|0
1637575500000|2021-11-22 10:05:00|32.04|30.04|31.88|29.88|32.04|30.04|31.88|29.88|0
1637575800000|2021-11-22 10:10:00|31.85|29.85|31.91|29.91|31.94|29.94|31.75|29.75|0
1637576100000|2021-11-22 10:15:00|31.88|29.88|31.87|29.87|31.97|29.97|31.87|29.87|0
1637576400000|2021-11-22 10:20:00|31.91|29.91|31.9|29.9|31.94|29.94|31.87|29.87|0
1637576700000|2021-11-22 10:25:00|31.87|29.87|31.97|29.97|32.05|30.05|31.84|29.84|0
1637577000000|2021-11-22 10:30:00|31.98|29.98|32.06|30.06|32.06|30.06|31.93|29.93|0
1637577300000|2021-11-22 10:35:00|32.09|30.09|32.03|30.03|32.13|30.13|31.99|29.99|0
1637577600000|2021-11-22 10:40:00|32.02|30.02|32.02|30.02|32.12|30.12|31.99|29.99|0
1637577900000|2021-11-22 10:45:00|32.04|30.04|32.09|30.09|32.09|30.09|32.02|30.02|0
1637578200000|2021-11-22 10:50:00|32.05|30.05|32.12|30.12|32.22|30.22|32.04|30.04|0
1637578500000|2021-11-22 10:55:00|32.08|30.08|32.05|30.05|32.15|30.15|32.02|30.02|0
1637578800000|2021-11-22 11:00:00|32.08|30.08|31.96|29.96|32.08|30.08|31.91|29.91|0
1637579100000|2021-11-22 11:05:00|31.98|29.98|31.81|29.81|32.01|30.01|31.81|29.81|0
1637579400000|2021-11-22 11:10:00|31.85|29.85|31.81|29.81|31.85|29.85|31.78|29.78|0
1637579700000|2021-11-22 11:15:00|31.84|29.84|31.71|29.71|31.87|29.87|31.68|29.68|0
1637580000000|2021-11-22 11:20:00|31.74|29.74|31.67|29.67|31.74|29.74|31.64|29.64|0
1637580300000|2021-11-22 11:25:00|31.64|29.64|31.77|29.77|31.8|29.8|31.61|29.61|0
1637580600000|2021-11-22 11:30:00|31.8|29.8|31.7|29.7|31.87|29.87|31.7|29.7|0
1637580900000|2021-11-22 11:35:00|31.72|29.72|31.41|29.41|31.72|29.72|31.34|29.34|0
1637581200000|2021-11-22 11:40:00|31.38|29.38|31.6|29.6|31.63|29.63|31.28|29.28|0
1637581500000|2021-11-22 11:45:00|31.57|29.57|31.56|29.56|31.6|29.6|31.53|29.53|0
1637581800000|2021-11-22 11:50:00|31.6|29.6|32.11|30.11|32.31|30.31|31.6|29.6|0
1637582100000|2021-11-22 11:55:00|32.08|30.08|32.69|30.69|32.79|30.79|32.08|30.08|0
1637582400000|2021-11-22 12:00:00|32.72|30.72|32.55|30.55|32.72|30.72|32.35|30.35|0
1637582700000|2021-11-22 12:05:00|32.58|30.58|32.51|30.51|32.58|30.58|32.32|30.32|0
1637583000000|2021-11-22 12:10:00|32.55|30.55|32.71|30.71|32.74|30.74|32.48|30.48|0
1637583300000|2021-11-22 12:15:00|32.68|30.68|32.84|30.84|32.87|30.87|32.54|30.54|0
1637583600000|2021-11-22 12:20:00|32.86|30.86|32.68|30.68|33.01|31.01|32.58|30.58|0
1637583900000|2021-11-22 12:25:00|32.65|30.65|32.68|30.68|32.71|30.71|32.58|30.58|0
1637584200000|2021-11-22 12:30:00|32.71|30.71|32.51|30.51|32.71|30.71|32.38|30.38|0
1637584500000|2021-11-22 12:35:00|32.48|30.48|32.44|30.44|32.54|30.54|32.41|30.41|0
1637584800000|2021-11-22 12:40:00|32.41|30.41|32.47|30.47|32.51|30.51|32.4|30.4|0
1637585100000|2021-11-22 12:45:00|32.44|30.44|32.37|30.37|32.47|30.47|32.34|30.34|0
1637585400000|2021-11-22 12:50:00|32.33|30.33|32.46|30.46|32.47|30.47|32.33|30.33|0
1637585700000|2021-11-22 12:55:00|32.43|30.43|32.56|30.56|32.73|30.73|32.43|30.43|0
1637586000000|2021-11-22 13:00:00|32.63|30.63|32.59|30.59|32.73|30.73|32.56|30.56|0
1637586300000|2021-11-22 13:05:00|32.56|30.56|32.86|30.86|32.87|30.87|32.53|30.53|0
1637586600000|2021-11-22 13:10:00|32.82|30.82|33.02|31.02|33.02|31.02|32.72|30.72|0
1637586900000|2021-11-22 13:15:00|32.99|30.99|33.15|31.15|33.22|31.22|32.95|30.95|0
1637587200000|2021-11-22 13:20:00|33.19|31.19|32.98|30.98|33.22|31.22|32.98|30.98|0
1637587500000|2021-11-22 13:25:00|33.01|31.01|32.84|30.84|33.01|31.01|32.84|30.84|0
1637587800000|2021-11-22 13:30:00|32.88|30.88|32.51|30.51|32.88|30.88|32.48|30.48|0
1637588100000|2021-11-22 13:35:00|32.54|30.54|32.54|30.54|32.64|30.64|32.51|30.51|0
1637588400000|2021-11-22 13:40:00|32.57|30.57|32.57|30.57|32.7|30.7|32.47|30.47|0
1637588700000|2021-11-22 13:45:00|32.54|30.54|32.53|30.53|32.57|30.57|32.47|30.47|0
1637589000000|2021-11-22 13:50:00|32.57|30.57|32.4|30.4|32.6|30.6|32.36|30.36|0
1637589300000|2021-11-22 13:55:00|32.36|30.36|32.2|30.2|32.36|30.36|32.03|30.03|0
1637589600000|2021-11-22 14:00:00|32.13|30.13|31.54|29.54|32.23|30.23|31.41|29.41|0
1637589900000|2021-11-22 14:05:00|31.58|29.58|31.7|29.7|31.87|29.87|31.57|29.57|0
1637590200000|2021-11-22 14:10:00|31.73|29.73|31.8|29.8|31.8|29.8|31.54|29.54|0
1637590500000|2021-11-22 14:15:00|31.83|29.83|31.92|29.92|32.02|30.02|31.73|29.73|0
1637590800000|2021-11-22 14:20:00|31.89|29.89|32.22|30.22|32.22|30.22|31.89|29.89|0
1637591100000|2021-11-22 14:25:00|32.18|30.18|31.82|29.82|32.22|30.22|31.76|29.76|0
1637591400000|2021-11-22 14:30:00|31.72|29.72|31.12|29.12|32.22|30.22|31.05|29.05|0
1637591700000|2021-11-22 14:35:00|31.09|29.09|30.77|28.77|31.26|29.26|30.55|28.55|0
1637592000000|2021-11-22 14:40:00|30.64|28.64|30.39|28.39|31.15|29.15|30.39|28.39|0
1637592300000|2021-11-22 14:45:00|30.36|28.36|29.61|27.61|30.8|28.8|29.61|27.61|0
1637592600000|2021-11-22 14:50:00|29.55|27.55|29.41|27.41|29.76|27.76|29.24|27.24|0
1637592900000|2021-11-22 14:55:00|29.33|27.33|29.92|27.92|30.22|28.22|29.09|27.09|0
1637593200000|2021-11-22 15:00:00|29.79|27.79|30.21|28.21|30.21|28.21|29.22|27.22|0
1637593500000|2021-11-22 15:05:00|30.15|28.15|30.12|28.12|30.49|28.49|30.12|28.12|0
1637593800000|2021-11-22 15:10:00|30.08|28.08|30.02|28.02|30.18|28.18|29.93|27.93|0
1637594100000|2021-11-22 15:15:00|29.96|27.96|30.02|28.02|30.02|28.02|29.72|27.72|0
1637594400000|2021-11-22 15:20:00|29.99|27.99|29.77|27.77|30.05|28.05|29.77|27.77|0
1637594700000|2021-11-22 15:25:00|29.8|27.8|30.07|28.07|30.2|28.2|29.8|27.8|0
1637595000000|2021-11-22 15:30:00|30.04|28.04|29.86|27.86|30.04|28.04|29.77|27.77|0
1637595300000|2021-11-22 15:35:00|29.83|27.83|29.98|27.98|30.04|28.04|29.83|27.83|0
1637595600000|2021-11-22 15:40:00|30.01|28.01|30.1|28.1|30.1|28.1|29.95|27.95|0
1637595900000|2021-11-22 15:45:00|30.13|28.13|30.31|28.31|30.37|28.37|30.1|28.1|0
1637596200000|2021-11-22 15:50:00|30.28|28.28|30.37|28.37|30.4|28.4|30.12|28.12|0
1637596500000|2021-11-22 15:55:00|30.34|28.34|30.55|28.55|30.74|28.74|30.27|28.27|0
1637596800000|2021-11-22 16:00:00|30.52|28.52|30.92|28.92|30.98|28.98|30.46|28.46|0
1637597100000|2021-11-22 16:05:00|30.95|28.95|31.2|29.2|31.33|29.33|30.83|28.83|0
1637597400000|2021-11-22 16:10:00|31.23|29.23|31.07|29.07|31.33|29.33|31.01|29.01|0
1637597700000|2021-11-22 16:15:00|31.1|29.1|31.2|29.2|31.23|29.23|31.04|29.04|0
1637598000000|2021-11-22 16:20:00|31.16|29.16|30.73|28.73|31.38|29.38|30.73|28.73|0
1637598300000|2021-11-22 16:25:00|30.77|28.77|30.72|28.72|31.01|29.01|30.69|28.69|0
1637598600000|2021-11-22 16:30:00|30.69|28.69|30.5|28.5|30.85|28.85|30.42|28.42|0
1637598900000|2021-11-22 16:35:00|30.56|28.56|30.65|28.65|30.75|28.75|30.38|28.38|0
1637599200000|2021-11-22 16:40:00|30.68|28.68|31.15|29.15|31.19|29.19|30.62|28.62|0
1637599500000|2021-11-22 16:45:00|31.12|29.12|31.86|29.86|31.89|29.89|30.96|28.96|0
1637599800000|2021-11-22 16:50:00|31.82|29.82|33.45|31.45|33.49|31.49|31.11|29.11|0
1637600100000|2021-11-22 16:55:00|33.56|31.56|34.25|32.25|35.79|33.79|33.44|31.44|0
1637600400000|2021-11-22 17:00:00|34.35|32.35|34.43|32.43|35.26|33.26|33.57|31.57|0
1637600700000|2021-11-22 17:05:00|34.49|32.49|34.46|32.46|34.77|32.77|34.08|32.08|0
1637601000000|2021-11-22 17:10:00|34.42|32.42|34.59|32.59|34.66|32.66|34.05|32.05|0
1637601300000|2021-11-22 17:15:00|34.52|32.52|34.66|32.66|34.9|32.9|33.91|31.91|0
1637601600000|2021-11-22 17:20:00|34.59|32.59|35.21|33.21|35.28|33.28|34.49|32.49|0
1637601900000|2021-11-22 17:25:00|35.17|33.17|34.41|32.41|35.17|33.17|34.21|32.21|0
1637602200000|2021-11-22 17:30:00|34.45|32.45|34.1|32.1|34.55|32.55|34|32|0
1637602500000|2021-11-22 17:35:00|34.14|32.14|33.76|31.76|34.34|32.34|33.66|31.66|0
1637602800000|2021-11-22 17:40:00|33.69|31.69|33.21|31.21|34.49|32.49|33.15|31.15|0
1637603100000|2021-11-22 17:45:00|33.25|31.25|33.28|31.28|33.51|31.51|33.15|31.15|0
1637603400000|2021-11-22 17:50:00|33.24|31.24|33.94|31.94|33.98|31.98|33.21|31.21|0
1637603700000|2021-11-22 17:55:00|33.84|31.84|33.74|31.74|34.01|32.01|33.41|31.41|0
1637604000000|2021-11-22 18:00:00|33.77|31.77|34.04|32.04|34.21|32.21|33.74|31.74|0
1637604300000|2021-11-22 18:05:00|34.07|32.07|34.07|32.07|34.11|32.11|33.74|31.74|0
1637604600000|2021-11-22 18:10:00|34.04|32.04|33.83|31.83|34.07|32.07|33.73|31.73|0
1637604900000|2021-11-22 18:15:00|33.76|31.76|33.39|31.39|33.8|31.8|33.33|31.33|0
1637605200000|2021-11-22 18:20:00|33.43|31.43|33.22|31.22|33.49|31.49|33.16|31.16|0
1637605500000|2021-11-22 18:25:00|33.19|31.19|33.35|31.35|33.52|31.52|33.16|31.16|0
1637605800000|2021-11-22 18:30:00|33.32|31.32|33.38|31.38|33.39|31.39|33.09|31.09|0
1637606100000|2021-11-22 18:35:00|33.32|31.32|33.45|31.45|33.48|31.48|33.08|31.08|0
1637606400000|2021-11-22 18:40:00|33.47|31.47|33.34|31.34|33.75|31.75|33.31|31.31|0
1637606700000|2021-11-22 18:45:00|33.38|31.38|33.58|31.58|33.58|31.58|33.28|31.28|0
1637607000000|2021-11-22 18:50:00|33.59|31.59|33.57|31.57|33.64|31.64|33.37|31.37|0
1637607300000|2021-11-22 18:55:00|33.54|31.54|33.7|31.7|33.77|31.77|33.37|31.37|0
1637607600000|2021-11-22 19:00:00|33.64|31.64|32.97|30.97|33.84|31.84|32.94|30.94|0
1637607900000|2021-11-22 19:05:00|33|31|33.06|31.06|33.13|31.13|32.8|30.8|0
1637608200000|2021-11-22 19:10:00|33.03|31.03|32.92|30.92|33.26|31.26|32.92|30.92|0
1637608500000|2021-11-22 19:15:00|32.96|30.96|33.05|31.05|33.12|31.12|32.82|30.82|0
1637608800000|2021-11-22 19:20:00|33.04|31.04|33.02|31.02|33.25|31.25|32.89|30.89|0
1637609100000|2021-11-22 19:25:00|33.08|31.08|33.05|31.05|33.31|31.31|33.01|31.01|0
1637609400000|2021-11-22 19:30:00|33.01|31.01|32.91|30.91|33.11|31.11|32.65|30.65|0
1637609700000|2021-11-22 19:35:00|32.95|30.95|32.58|30.58|32.95|30.95|32.52|30.52|0
1637610000000|2021-11-22 19:40:00|32.61|30.61|32.58|30.58|32.74|30.74|32.48|30.48|0
1637610300000|2021-11-22 19:45:00|32.55|30.55|32.35|30.35|32.68|30.68|32.22|30.22|0
1637610600000|2021-11-22 19:50:00|32.31|30.31|31.54|29.54|32.61|30.61|31.54|29.54|0
1637610900000|2021-11-22 19:55:00|31.57|29.57|31.07|29.07|31.6|29.6|30.49|28.49|0
1637611200000|2021-11-22 20:00:00|31.04|29.04|30.69|28.69|31.26|29.26|30.57|28.57|0
1637611500000|2021-11-22 20:05:00|30.66|28.66|30.6|28.6|30.82|28.82|30.56|28.56|0
1637611800000|2021-11-22 20:10:00|30.56|28.56|30.81|28.81|30.84|28.84|30.28|28.28|0
1637612100000|2021-11-22 20:15:00|30.88|28.88|31.13|29.13|31.16|29.16|30.78|28.78|0
1637612400000|2021-11-22 20:20:00|31.09|29.09|31.19|29.19|31.28|29.28|30.93|28.93|0
1637612700000|2021-11-22 20:25:00|31.15|29.15|31.63|29.63|31.63|29.63|31.09|29.09|0
1637613000000|2021-11-22 20:30:00|31.66|29.66|31.69|29.69|31.82|29.82|31.6|29.6|0
1637613300000|2021-11-22 20:35:00|31.76|29.76|32.14|30.14|32.14|30.14|31.53|29.53|0
1637613600000|2021-11-22 20:40:00|32.08|30.08|33.2|31.2|33.24|31.24|32.01|30.01|0
1637613900000|2021-11-22 20:45:00|33.24|31.24|34.37|32.37|34.41|32.41|31.82|29.82|0
1637614200000|2021-11-22 20:50:00|34.53|32.53|36.79|34.79|36.79|34.79|34.51|32.51|0
1637614500000|2021-11-22 20:55:00|36.82|34.82|38.27|36.27|38.36|36.36|36.68|34.68|0
1637614800000|2021-11-22 21:00:00|38.12|36.12|37.79|35.79|39.2|37.2|37.79|35.79|0
1637615100000|2021-11-22 21:05:00|37.75|35.75|37.24|35.24|37.79|35.79|37.13|35.13|0
1637615400000|2021-11-22 21:10:00|37.2|35.2|37.63|35.63|37.97|35.97|36.94|34.94|0
1637615700000|2021-11-22 21:15:00|38.09|35.69|38.13|35.73|38.32|35.92|38.02|35.62|0
1637616000000|2021-11-22 21:20:00|38.09|35.69|37.98|35.58|38.17|35.77|37.87|35.47|0
1637616300000|2021-11-22 21:25:00|37.94|35.54|38.27|35.87|38.27|35.87|37.86|35.46|0
1637616600000|2021-11-22 21:30:00|38.31|35.91|38.42|36.02|38.5|36.1|38.09|35.69|0
1637616900000|2021-11-22 21:35:00|38.46|36.06|38.49|36.09|38.72|36.32|38.42|36.02|0
1637617200000|2021-11-22 21:40:00|38.53|36.13|38.26|35.86|38.53|36.13|38.23|35.83|0
1637617500000|2021-11-22 21:45:00|38.23|35.83|38.26|35.86|38.37|35.97|38.19|35.79|0
1637617800000|2021-11-22 21:50:00|38.22|35.82|37.96|35.56|38.3|35.9|37.96|35.56|0
1637618100000|2021-11-22 21:55:00|37.92|35.52|37.72|35.32|37.92|35.52|37.7|35.3|0
1637618400000|2021-11-22 22:00:00|37.71|35.31|37.7|35.3|37.77|35.37|37.65|35.25|0
1637618700000|2021-11-22 22:05:00|37.67|35.27|37.74|35.34|37.74|35.34|37.67|35.27|0
1637619000000|2021-11-22 22:10:00|37.73|35.33|37.73|35.33|37.73|35.33|37.73|35.33|0
1637619300000|2021-11-22 22:15:00|37.72|35.32|37.75|35.35|37.75|35.35|37.72|35.32|0
1637619600000|2021-11-22 22:20:00|37.76|35.36|37.75|35.35|37.76|35.36|37.73|35.33|0
1637619900000|2021-11-22 22:25:00|37.73|35.33|37.76|35.36|37.77|35.37|37.73|35.33|0
1637620200000|2021-11-22 22:30:00|37.77|35.37|37.78|35.38|37.78|35.38|37.75|35.35|0
1637620500000|2021-11-22 22:35:00|37.79|35.39|37.76|35.36|37.79|35.39|37.76|35.36|0
1637620800000|2021-11-22 22:40:00|37.77|35.37|37.77|35.37|37.77|35.37|37.76|35.36|0
1637621100000|2021-11-22 22:45:00|37.76|35.36|37.75|35.35|37.8|35.4|37.75|35.35|0
1637621400000|2021-11-22 22:50:00|37.74|35.34|37.74|35.34|37.76|35.36|37.73|35.33|0
1637621700000|2021-11-22 22:55:00|37.73|35.33|37.73|35.33|37.74|35.34|37.68|35.28|0
1637622000000|2021-11-22 23:00:00|37.53|35.13|37.22|34.82|37.53|35.13|37.14|34.74|0
1637622300000|2021-11-22 23:05:00|37.2|34.8|37.25|34.85|37.43|35.03|37.14|34.74|0
1637622600000|2021-11-22 23:10:00|37.21|34.81|37.28|34.88|37.28|34.88|37.14|34.74|0
1637622900000|2021-11-22 23:15:00|37.25|34.85|37.28|34.88|37.32|34.92|37.13|34.73|0
1637623200000|2021-11-22 23:20:00|37.24|34.84|37.35|34.95|37.42|35.02|37.24|34.84|0
1637623500000|2021-11-22 23:25:00|37.39|34.99|37.31|34.91|37.42|35.02|37.27|34.87|0
1637623800000|2021-11-22 23:30:00|37.29|34.89|37.45|35.05|37.53|35.13|37.27|34.87|0
1637624100000|2021-11-22 23:35:00|37.49|35.09|37.38|34.98|37.49|35.09|37.34|34.94|0
1637624400000|2021-11-22 23:40:00|37.4|35|37.56|35.16|37.56|35.16|37.3|34.9|0
1637624700000|2021-11-22 23:45:00|37.52|35.12|37.59|35.19|37.67|35.27|37.48|35.08|0
1637625000000|2021-11-22 23:50:00|37.57|35.17|37.48|35.08|37.57|35.17|37.44|35.04|0
1637625300000|2021-11-22 23:55:00|37.44|35.04|37.47|35.07|37.51|35.11|37.4|35|0
1637625600000|2021-11-23 00:00:00|37.44|35.04|37.62|35.22|37.84|35.44|37.44|35.04|0
1637625900000|2021-11-23 00:05:00|37.66|35.26|37.65|35.25|37.88|35.48|37.62|35.22|0
1637626200000|2021-11-23 00:10:00|37.62|35.22|37.58|35.18|37.69|35.29|37.5|35.1|0
1637626500000|2021-11-23 00:15:00|37.61|35.21|37.24|34.84|37.61|35.21|37.21|34.81|0
1637626800000|2021-11-23 00:20:00|37.28|34.88|37.22|34.82|37.35|34.95|37.17|34.77|0
1637627100000|2021-11-23 00:25:00|37.2|34.8|36.91|34.51|37.22|34.82|36.91|34.51|0
1637627400000|2021-11-23 00:30:00|36.94|34.54|37.12|34.72|37.23|34.83|36.91|34.51|0
1637627700000|2021-11-23 00:35:00|37.09|34.69|37.23|34.83|37.27|34.87|37.05|34.65|0
1637628000000|2021-11-23 00:40:00|37.19|34.79|37.08|34.68|37.19|34.79|37.05|34.65|0
1637628300000|2021-11-23 00:45:00|37.04|34.64|37.22|34.82|37.26|34.86|37.04|34.64|0
1637628600000|2021-11-23 00:50:00|37.19|34.79|37.37|34.97|37.4|35|37.19|34.79|0
1637628900000|2021-11-23 00:55:00|37.33|34.93|37.29|34.89|37.37|34.97|37.25|34.85|0
1637629200000|2021-11-23 01:00:00|37.25|34.85|37.31|34.91|37.33|34.93|37.11|34.71|0
1637629500000|2021-11-23 01:05:00|37.29|34.89|37.36|34.96|37.43|35.03|37.21|34.81|0
1637629800000|2021-11-23 01:10:00|37.4|35|37.72|35.32|37.72|35.32|37.36|34.96|0
1637630100000|2021-11-23 01:15:00|37.76|35.36|37.83|35.43|38.02|35.62|37.76|35.36|0
1637630400000|2021-11-23 01:20:00|37.79|35.39|37.9|35.5|37.98|35.58|37.79|35.39|0
1637630700000|2021-11-23 01:25:00|37.94|35.54|37.86|35.46|37.94|35.54|37.75|35.35|0
1637631000000|2021-11-23 01:30:00|37.83|35.43|37.56|35.16|37.9|35.5|37.49|35.09|0
1637631300000|2021-11-23 01:35:00|37.6|35.2|37.45|35.05|37.64|35.24|37.41|35.01|0
1637631600000|2021-11-23 01:40:00|37.41|35.01|37.59|35.19|37.67|35.27|37.41|35.01|0
1637631900000|2021-11-23 01:45:00|37.63|35.23|37.96|35.56|38.15|35.75|37.59|35.19|0
1637632200000|2021-11-23 01:50:00|37.92|35.52|38.03|35.63|38.03|35.63|37.77|35.37|0
1637632500000|2021-11-23 01:55:00|38.07|35.67|37.92|35.52|38.15|35.75|37.88|35.48|0
1637632800000|2021-11-23 02:00:00|37.88|35.48|38.25|35.85|38.25|35.85|37.84|35.44|0
1637633100000|2021-11-23 02:05:00|38.18|35.78|38.21|35.81|38.36|35.96|38.06|35.66|0
1637633400000|2021-11-23 02:10:00|38.25|35.85|38.08|35.68|38.29|35.89|37.95|35.55|0
1637633700000|2021-11-23 02:15:00|38.06|35.66|38.13|35.73|38.13|35.73|37.91|35.51|0
1637634000000|2021-11-23 02:20:00|38.09|35.69|38.5|36.1|38.5|36.1|38.02|35.62|0
1637634300000|2021-11-23 02:25:00|38.54|36.14|38.76|36.36|38.92|36.52|38.46|36.06|0
1637634600000|2021-11-23 02:30:00|38.95|36.55|39.26|36.86|39.41|37.01|38.88|36.48|0
1637634900000|2021-11-23 02:35:00|39.22|36.82|38.95|36.55|39.29|36.89|38.91|36.51|0
1637635200000|2021-11-23 02:40:00|38.91|36.51|38.91|36.51|39.06|36.66|38.87|36.47|0
1637635500000|2021-11-23 02:45:00|38.87|36.47|39.02|36.62|39.09|36.69|38.87|36.47|0
1637635800000|2021-11-23 02:50:00|38.98|36.58|38.71|36.31|39.02|36.62|38.67|36.27|0
1637636100000|2021-11-23 02:55:00|38.67|36.27|38.37|35.97|38.67|36.27|38.29|35.89|0
1637636400000|2021-11-23 03:00:00|38.29|35.89|38.1|35.7|38.4|36|37.99|35.59|0
1637636700000|2021-11-23 03:05:00|38.06|35.66|38.29|35.89|38.4|36|38.06|35.66|0
1637637000000|2021-11-23 03:10:00|38.32|35.92|38.28|35.88|38.36|35.96|38.25|35.85|0
1637637300000|2021-11-23 03:15:00|38.25|35.85|38.28|35.88|38.32|35.92|38.09|35.69|0
1637637600000|2021-11-23 03:20:00|38.32|35.92|38.13|35.73|38.32|35.92|38.13|35.73|0
1637637900000|2021-11-23 03:25:00|38.16|35.76|38.09|35.69|38.16|35.76|37.94|35.54|0
1637638200000|2021-11-23 03:30:00|38.12|35.72|38.12|35.72|38.24|35.84|38.12|35.72|0
1637638500000|2021-11-23 03:35:00|38.14|35.74|38.27|35.87|38.27|35.87|38.12|35.72|0
1637638800000|2021-11-23 03:40:00|38.23|35.83|38.3|35.9|38.38|35.98|38.23|35.83|0
1637639100000|2021-11-23 03:45:00|38.26|35.86|38.43|36.03|38.56|36.16|38.26|35.86|0
1637639400000|2021-11-23 03:50:00|38.45|36.05|38.3|35.9|38.49|36.09|38.3|35.9|0
1637639700000|2021-11-23 03:55:00|38.31|35.91|38.33|35.93|38.37|35.97|38.22|35.82|0
1637640000000|2021-11-23 04:00:00|38.25|35.85|38.06|35.66|38.29|35.89|37.99|35.59|0
1637640300000|2021-11-23 04:05:00|38.03|35.63|38.21|35.81|38.21|35.81|37.95|35.55|0
1637640600000|2021-11-23 04:10:00|38.19|35.79|38.21|35.81|38.25|35.85|38.13|35.73|0
1637640900000|2021-11-23 04:15:00|38.17|35.77|38.24|35.84|38.28|35.88|38.09|35.69|0
1637641200000|2021-11-23 04:20:00|38.21|35.81|38.2|35.8|38.24|35.84|38.16|35.76|0
1637641500000|2021-11-23 04:25:00|38.18|35.78|38.2|35.8|38.24|35.84|38.13|35.73|0
1637641800000|2021-11-23 04:30:00|38.24|35.84|38.2|35.8|38.27|35.87|38.18|35.78|0
1637642100000|2021-11-23 04:35:00|38.22|35.82|38.12|35.72|38.23|35.83|38.06|35.66|0
1637642400000|2021-11-23 04:40:00|38.16|35.76|38.26|35.86|38.3|35.9|38.12|35.72|0
1637642700000|2021-11-23 04:45:00|38.23|35.83|38.15|35.75|38.23|35.83|38.11|35.71|0
1637643000000|2021-11-23 04:50:00|38.11|35.71|37.96|35.56|38.15|35.75|37.92|35.52|0
1637643300000|2021-11-23 04:55:00|37.94|35.54|37.84|35.44|37.94|35.54|37.73|35.33|0
1637643600000|2021-11-23 05:00:00|37.83|35.43|38.06|35.66|38.07|35.67|37.7|35.3|0
1637643900000|2021-11-23 05:05:00|38.1|35.7|38.02|35.62|38.1|35.7|37.99|35.59|0
1637644200000|2021-11-23 05:10:00|38.06|35.66|38.25|35.85|38.25|35.85|38.06|35.66|0
1637644500000|2021-11-23 05:15:00|38.28|35.88|38.36|35.96|38.36|35.96|38.25|35.85|0
1637644800000|2021-11-23 05:20:00|38.37|35.97|38.43|36.03|38.51|36.11|38.35|35.95|0
1637645100000|2021-11-23 05:25:00|38.39|35.99|38.58|36.18|38.61|36.21|38.39|35.99|0
1637645400000|2021-11-23 05:30:00|38.65|36.25|38.69|36.29|38.8|36.4|38.65|36.25|0
1637645700000|2021-11-23 05:35:00|38.65|36.25|38.8|36.4|38.95|36.55|38.65|36.25|0
1637646000000|2021-11-23 05:40:00|38.76|36.36|39.48|37.08|39.48|37.08|38.72|36.32|0
1637646300000|2021-11-23 05:45:00|39.56|37.16|39.32|36.92|39.56|37.16|39.25|36.85|0
1637646600000|2021-11-23 05:50:00|39.34|36.94|39.4|37|39.52|37.12|39.32|36.92|0
1637646900000|2021-11-23 05:55:00|39.36|36.96|39.09|36.69|39.4|37|39.09|36.69|0
1637647200000|2021-11-23 06:00:00|39.13|36.73|38.86|36.46|39.16|36.76|38.78|36.38|0
1637647500000|2021-11-23 06:05:00|38.82|36.42|38.78|36.38|38.82|36.42|38.63|36.23|0
1637647800000|2021-11-23 06:10:00|38.74|36.34|38.81|36.41|38.89|36.49|38.74|36.34|0
1637648100000|2021-11-23 06:15:00|38.83|36.43|39.04|36.64|39.04|36.64|38.81|36.41|0
1637648400000|2021-11-23 06:20:00|39.02|36.62|39.46|37.06|39.46|37.06|38.96|36.56|0
1637648700000|2021-11-23 06:25:00|39.42|37.02|39.59|37.19|39.65|37.25|39.22|36.82|0
1637649000000|2021-11-23 06:30:00|39.53|37.13|38.99|36.59|39.68|37.28|38.93|36.53|0
1637649300000|2021-11-23 06:35:00|39.03|36.63|39.14|36.74|39.37|36.97|39.03|36.63|0
1637649600000|2021-11-23 06:40:00|39.1|36.7|38.39|35.99|39.1|36.7|37|34.6|0
1637649900000|2021-11-23 06:45:00|38.37|35.97|38.46|36.06|38.5|36.1|38.24|35.84|0
1637650200000|2021-11-23 06:50:00|38.5|36.1|38.57|36.17|38.65|36.25|38.46|36.06|0
1637650500000|2021-11-23 06:55:00|38.61|36.21|38.46|36.06|38.7|36.3|38.38|35.98|0
1637650800000|2021-11-23 07:00:00|38.49|36.09|38.53|36.13|38.8|36.4|38.34|35.94|0
1637651100000|2021-11-23 07:05:00|38.6|36.2|39.83|37.43|39.91|37.51|38.6|36.2|0
1637651400000|2021-11-23 07:10:00|39.87|37.47|40.22|37.82|40.3|37.9|39.67|37.27|0
1637651700000|2021-11-23 07:15:00|40.26|37.86|40.06|37.66|40.3|37.9|39.87|37.47|0
1637652000000|2021-11-23 07:20:00|40.1|37.7|39.59|37.19|40.22|37.82|39.36|36.96|0
1637652300000|2021-11-23 07:25:00|39.67|37.27|39.68|37.28|39.9|37.5|39.47|37.07|0
1637652600000|2021-11-23 07:30:00|39.66|37.26|39.82|37.42|39.9|37.5|39.62|37.22|0
1637652900000|2021-11-23 07:35:00|39.86|37.46|40.2|37.8|40.68|38.28|39.74|37.34|0
1637653200000|2021-11-23 07:40:00|40.24|37.84|39.5|37.1|40.32|37.92|39.34|36.94|0
1637653500000|2021-11-23 07:45:00|39.54|37.14|39.65|37.25|39.77|37.37|39.46|37.06|0
1637653800000|2021-11-23 07:50:00|39.69|37.29|38.88|36.48|39.69|37.29|38.8|36.4|0
1637654100000|2021-11-23 07:55:00|38.8|36.4|40.33|37.93|40.41|38.01|38.28|35.88|0
1637654400000|2021-11-23 08:00:00|40.39|37.99|40.52|38.12|40.56|38.16|39.94|37.54|0
1637654700000|2021-11-23 08:05:00|40.34|38.34|40.44|38.44|40.87|38.87|40.34|38.34|0
1637655000000|2021-11-23 08:10:00|40.48|38.48|40.67|38.67|40.91|38.91|39.95|37.95|0
1637655300000|2021-11-23 08:15:00|40.59|38.59|40.97|38.97|41.09|39.09|40.24|38.24|0
1637655600000|2021-11-23 08:20:00|40.93|38.93|41.23|39.23|41.49|39.49|40.73|38.73|0
1637655900000|2021-11-23 08:25:00|41.21|39.21|41.97|39.97|42.05|40.05|41.17|39.17|0
1637656200000|2021-11-23 08:30:00|42.05|40.05|44.37|42.37|44.74|42.74|41.28|39.28|0
1637656500000|2021-11-23 08:35:00|44.33|42.33|43.99|41.99|44.37|42.37|43.63|41.63|0
1637656800000|2021-11-23 08:40:00|44.03|42.03|43.99|41.99|44.49|42.49|43.99|41.99|0
1637657100000|2021-11-23 08:45:00|43.95|41.95|44.57|42.57|44.72|42.72|43.74|41.74|0
1637657400000|2021-11-23 08:50:00|44.55|42.55|41.54|39.54|44.57|42.57|39.95|37.95|0
1637657700000|2021-11-23 08:55:00|41.5|39.5|41.24|39.24|41.86|39.86|41.22|39.22|0
1637658000000|2021-11-23 09:00:00|41.26|39.26|41.49|39.49|41.55|39.55|40.86|38.86|0
1637658300000|2021-11-23 09:05:00|41.55|39.55|41.73|39.73|41.81|39.81|41.41|39.41|0
1637658600000|2021-11-23 09:10:00|41.69|39.69|41.52|39.52|41.97|39.97|41.52|39.52|0
1637658900000|2021-11-23 09:15:00|41.56|39.56|40.96|38.96|41.77|39.77|40.81|38.81|0
1637659200000|2021-11-23 09:20:00|40.95|38.95|40.45|38.45|41.04|39.04|40.45|38.45|0
1637659500000|2021-11-23 09:25:00|40.49|38.49|41|39|41.04|39.04|40.49|38.49|0
1637659800000|2021-11-23 09:30:00|40.96|38.96|40.99|38.99|41.19|39.19|40.72|38.72|0
1637660100000|2021-11-23 09:35:00|40.96|38.96|40.48|38.48|41.03|39.03|40.25|38.25|0
1637660400000|2021-11-23 09:40:00|40.52|38.52|40.44|38.44|40.52|38.52|40.2|38.2|0
1637660700000|2021-11-23 09:45:00|40.48|38.48|40.04|38.04|40.48|38.48|39.51|37.51|0
1637661000000|2021-11-23 09:50:00|39.97|37.97|40.2|38.2|40.24|38.24|39.77|37.77|0
1637661300000|2021-11-23 09:55:00|40.16|38.16|38.21|36.21|40.16|38.16|38.21|36.21|0
1637661600000|2021-11-23 10:00:00|38.14|36.14|38.1|36.1|38.14|36.14|37.95|35.95|0
1637661900000|2021-11-23 10:05:00|38.06|36.06|38.09|36.09|38.17|36.17|37.95|35.95|0
1637662200000|2021-11-23 10:10:00|38.06|36.06|37.79|35.79|38.09|36.09|37.72|35.72|0
1637662500000|2021-11-23 10:15:00|37.75|35.75|37.68|35.68|37.79|35.79|37.49|35.49|0
1637662800000|2021-11-23 10:20:00|37.66|35.66|37.78|35.78|37.79|35.79|37.64|35.64|0
1637663100000|2021-11-23 10:25:00|37.75|35.75|37.89|35.89|37.93|35.93|37.69|35.69|0
1637663400000|2021-11-23 10:30:00|37.86|35.86|38.04|36.04|38.12|36.12|37.82|35.82|0
1637663700000|2021-11-23 10:35:00|38|36|37.93|35.93|38.04|36.04|37.76|35.76|0
1637664000000|2021-11-23 10:40:00|37.92|35.92|37.68|35.68|37.92|35.92|37.47|35.47|0
1637664300000|2021-11-23 10:45:00|37.62|35.62|38.07|36.07|38.11|36.11|37.62|35.62|0
1637664600000|2021-11-23 10:50:00|38.11|36.11|37.8|35.8|38.11|36.11|37.73|35.73|0
1637664900000|2021-11-23 10:55:00|37.82|35.82|38.21|36.21|38.21|36.21|37.69|35.69|0
1637665200000|2021-11-23 11:00:00|38.1|36.1|38.44|36.44|38.59|36.59|37.95|35.95|0
1637665500000|2021-11-23 11:05:00|38.42|36.42|38.7|36.7|38.7|36.7|38.21|36.21|0
1637665800000|2021-11-23 11:10:00|38.74|36.74|38.97|36.97|39.16|37.16|38.74|36.74|0
1637666100000|2021-11-23 11:15:00|38.85|36.85|38.77|36.77|39.31|37.31|38.73|36.73|0
1637666400000|2021-11-23 11:20:00|38.73|36.73|38.69|36.69|38.77|36.77|38.31|36.31|0
1637666700000|2021-11-23 11:25:00|38.65|36.65|38.38|36.38|38.77|36.77|38.23|36.23|0
1637667000000|2021-11-23 11:30:00|38.35|36.35|38.58|36.58|39.39|37.39|38.19|36.19|0
1637667300000|2021-11-23 11:35:00|38.62|36.62|38.35|36.35|38.66|36.66|38.35|36.35|0
1637667600000|2021-11-23 11:40:00|38.39|36.39|38.35|36.35|38.46|36.46|38.24|36.24|0
1637667900000|2021-11-23 11:45:00|38.31|36.31|38.08|36.08|38.31|36.31|37.91|35.91|0
1637668200000|2021-11-23 11:50:00|38.04|36.04|37.7|35.7|38.04|36.04|37.67|35.67|0
1637668500000|2021-11-23 11:55:00|37.74|35.74|37.96|35.96|38|36|37.51|35.51|0
1637668800000|2021-11-23 12:00:00|37.91|35.91|37.88|35.88|37.92|35.92|37.77|35.77|0
1637669100000|2021-11-23 12:05:00|37.96|35.96|37.47|35.47|37.96|35.96|37.29|35.29|0
1637669400000|2021-11-23 12:10:00|37.54|35.54|37.82|35.82|37.93|35.93|37.54|35.54|0
1637669700000|2021-11-23 12:15:00|37.8|35.8|38.16|36.16|38.18|36.18|37.8|35.8|0
1637670000000|2021-11-23 12:20:00|38.21|36.21|37.8|35.8|38.21|36.21|37.57|35.57|0
1637670300000|2021-11-23 12:25:00|37.76|35.76|38.13|36.13|38.13|36.13|37.68|35.68|0
1637670600000|2021-11-23 12:30:00|38.17|36.17|38.18|36.18|38.54|36.54|38.13|36.13|0
1637670900000|2021-11-23 12:35:00|38.2|36.2|37.99|35.99|38.2|36.2|37.9|35.9|0
1637671200000|2021-11-23 12:40:00|37.97|35.97|37.93|35.93|38.07|36.07|37.82|35.82|0
1637671500000|2021-11-23 12:45:00|37.9|35.9|38.31|36.31|38.33|36.33|37.86|35.86|0
1637671800000|2021-11-23 12:50:00|38.34|36.34|38.11|36.11|38.42|36.42|38.04|36.04|0
1637672100000|2021-11-23 12:55:00|38.17|36.17|38.11|36.11|38.23|36.23|38|36|0
1637672400000|2021-11-23 13:00:00|38.15|36.15|37.7|35.7|38.26|36.26|37.7|35.7|0
1637672700000|2021-11-23 13:05:00|37.73|35.73|37.99|35.99|38.03|36.03|37.58|35.58|0
1637673000000|2021-11-23 13:10:00|38.07|36.07|38.39|36.39|38.51|36.51|37.92|35.92|0
1637673300000|2021-11-23 13:15:00|38.32|36.32|38.16|36.16|38.39|36.39|38.13|36.13|0
1637673600000|2021-11-23 13:20:00|38.2|36.2|38.27|36.27|38.54|36.54|38.09|36.09|0
1637673900000|2021-11-23 13:25:00|38.23|36.23|38.01|36.01|38.38|36.38|38.01|36.01|0
1637674200000|2021-11-23 13:30:00|38.04|36.04|38.19|36.19|38.42|36.42|37.97|35.97|0
1637674500000|2021-11-23 13:35:00|38.15|36.15|37.96|35.96|38.19|36.19|37.89|35.89|0
1637674800000|2021-11-23 13:40:00|38|36|37.88|35.88|38.15|36.15|37.74|35.74|0
1637675100000|2021-11-23 13:45:00|37.92|35.92|37.98|35.98|38.03|36.03|37.77|35.77|0
1637675400000|2021-11-23 13:50:00|37.96|35.96|38.14|36.14|38.18|36.18|37.77|35.77|0
1637675700000|2021-11-23 13:55:00|38.18|36.18|38.12|36.12|38.18|36.18|37.95|35.95|0
1637676000000|2021-11-23 14:00:00|38.1|36.1|37.98|35.98|38.21|36.21|37.95|35.95|0
1637676300000|2021-11-23 14:05:00|38.02|36.02|38.21|36.21|38.21|36.21|37.95|35.95|0
1637676600000|2021-11-23 14:10:00|38.13|36.13|37.98|35.98|38.17|36.17|37.94|35.94|0
1637676900000|2021-11-23 14:15:00|37.94|35.94|38.01|36.01|38.13|36.13|37.94|35.94|0
1637677200000|2021-11-23 14:20:00|38.05|36.05|37.93|35.93|38.05|36.05|37.93|35.93|0
1637677500000|2021-11-23 14:25:00|37.97|35.97|38.5|36.5|38.57|36.57|37.97|35.97|0
1637677800000|2021-11-23 14:30:00|38.31|36.31|39.37|37.37|39.37|37.37|37.78|35.78|0
1637678100000|2021-11-23 14:35:00|39.49|37.49|38.72|36.72|39.8|37.8|38.45|36.45|0
1637678400000|2021-11-23 14:40:00|38.83|36.83|37.66|35.66|38.91|36.91|37.29|35.29|0
1637678700000|2021-11-23 14:45:00|37.7|35.7|36.52|34.52|37.7|35.7|36.23|34.23|0
1637679000000|2021-11-23 14:50:00|36.56|34.56|36.05|34.05|36.77|34.77|35.94|33.94|0
1637679300000|2021-11-23 14:55:00|36.02|34.02|35.99|33.99|37.64|35.64|35.35|33.35|0
1637679600000|2021-11-23 15:00:00|36.1|34.1|35.76|33.76|37.11|35.11|35.66|33.66|0
1637679900000|2021-11-23 15:05:00|35.8|33.8|37.49|35.49|37.9|35.9|35.55|33.55|0
1637680200000|2021-11-23 15:10:00|37.41|35.41|37.48|35.48|38.01|36.01|36.74|34.74|0
1637680500000|2021-11-23 15:15:00|37.3|35.3|37.18|35.18|37.41|35.41|36.7|34.7|0
1637680800000|2021-11-23 15:20:00|37.02|35.02|37.52|35.52|37.74|35.74|37.02|35.02|0
1637681100000|2021-11-23 15:25:00|37.55|35.55|39.1|37.1|39.29|37.29|36.49|34.49|0
1637681400000|2021-11-23 15:30:00|39.29|37.29|38.98|36.98|39.37|37.37|38.21|36.21|0
1637681700000|2021-11-23 15:35:00|39.02|37.02|39.32|37.32|39.68|37.68|38.78|36.78|0
1637682000000|2021-11-23 15:40:00|39.28|37.28|39.63|37.63|39.67|37.67|39.01|37.01|0
1637682300000|2021-11-23 15:45:00|39.67|37.67|42.33|40.33|42.57|40.57|37.35|35.35|0
1637682600000|2021-11-23 15:50:00|42.37|40.37|43.14|41.14|43.14|41.14|41.97|39.97|0
1637682900000|2021-11-23 15:55:00|43.1|41.1|43.92|41.92|43.96|41.96|43.1|41.1|0
1637683200000|2021-11-23 16:00:00|43.88|41.88|44|42|44.95|42.95|43.42|41.42|0
1637683500000|2021-11-23 16:05:00|44.09|42.09|43.42|41.42|44.33|42.33|43.38|41.38|0
1637683800000|2021-11-23 16:10:00|43.46|41.46|40.72|38.72|43.46|41.46|40.72|38.72|0
1637684100000|2021-11-23 16:15:00|40.8|38.8|40.56|38.56|40.88|38.88|39.97|37.97|0
1637684400000|2021-11-23 16:20:00|40.6|38.6|40.28|38.28|40.67|38.67|40.24|38.24|0
1637684700000|2021-11-23 16:25:00|40.32|38.32|39.85|37.85|40.32|38.32|39.27|37.27|0
1637685000000|2021-11-23 16:30:00|39.81|37.81|40.63|38.63|40.63|38.63|39.19|37.19|0
1637685300000|2021-11-23 16:35:00|40.59|38.59|39.96|37.96|41.06|39.06|39.73|37.73|0
1637685600000|2021-11-23 16:40:00|39.92|37.92|40.82|38.82|40.82|38.82|39.64|37.64|0
1637685900000|2021-11-23 16:45:00|40.78|38.78|39.04|37.04|41.06|39.06|39.04|37.04|0
1637686200000|2021-11-23 16:50:00|38.96|36.96|39.81|37.81|39.89|37.89|38.69|36.69|0
1637686500000|2021-11-23 16:55:00|39.77|37.77|39.88|37.88|40.08|38.08|39.42|37.42|0
1637686800000|2021-11-23 17:00:00|39.96|37.96|40.95|38.95|41.19|39.19|39.65|37.65|0
1637687100000|2021-11-23 17:05:00|41.11|39.11|40.7|38.7|41.19|39.19|40.47|38.47|0
1637687400000|2021-11-23 17:10:00|40.58|38.58|41.5|39.5|41.5|39.5|40.15|38.15|0
1637687700000|2021-11-23 17:15:00|41.34|39.34|40.74|38.74|41.42|39.42|40.58|38.58|0
1637688000000|2021-11-23 17:20:00|40.7|38.7|39.71|37.71|40.82|38.82|39.71|37.71|0
1637688300000|2021-11-23 17:25:00|39.67|37.67|39.67|37.67|39.94|37.94|39.21|37.21|0
1637688600000|2021-11-23 17:30:00|39.71|37.71|39.94|37.94|39.98|37.98|39.13|37.13|0
1637688900000|2021-11-23 17:35:00|39.9|37.9|39.78|37.78|39.9|37.9|39.35|37.35|0
1637689200000|2021-11-23 17:40:00|39.74|37.74|40.36|38.36|40.52|38.52|39.47|37.47|0
1637689500000|2021-11-23 17:45:00|40.4|38.4|40.24|38.24|40.64|38.64|39.89|37.89|0
1637689800000|2021-11-23 17:50:00|40.4|38.4|40.63|38.63|40.63|38.63|39.93|37.93|0
1637690100000|2021-11-23 17:55:00|40.67|38.67|40.95|38.95|41.31|39.31|40.48|38.48|0
1637690400000|2021-11-23 18:00:00|40.99|38.99|40.67|38.67|41.35|39.35|40.23|38.23|0
1637690700000|2021-11-23 18:05:00|40.63|38.63|40.74|38.74|40.95|38.95|40.35|38.35|0
1637691000000|2021-11-23 18:10:00|40.82|38.82|42.02|40.02|42.39|40.39|40.4|38.4|0
1637691300000|2021-11-23 18:15:00|41.94|39.94|42.83|40.83|42.88|40.88|41.7|39.7|0
1637691600000|2021-11-23 18:20:00|42.75|40.75|42.14|40.14|42.75|40.75|41.86|39.86|0
1637691900000|2021-11-23 18:25:00|42.18|40.18|42.26|40.26|42.46|40.46|41.61|39.61|0
1637692200000|2021-11-23 18:30:00|42.3|40.3|42.82|40.82|42.91|40.91|42.3|40.3|0
1637692500000|2021-11-23 18:35:00|42.74|40.74|42.58|40.58|43.07|41.07|42.33|40.33|0
1637692800000|2021-11-23 18:40:00|42.62|40.62|42.78|40.78|42.82|40.82|42.17|40.17|0
1637693100000|2021-11-23 18:45:00|42.86|40.86|41.6|39.6|42.86|40.86|41.24|39.24|0
1637693400000|2021-11-23 18:50:00|41.56|39.56|40.06|38.06|41.56|39.56|40.06|38.06|0
1637693700000|2021-11-23 18:55:00|40.09|38.09|40.95|38.95|41.15|39.15|39.94|37.94|0
1637694000000|2021-11-23 19:00:00|40.91|38.91|41.17|39.17|41.23|39.23|40.32|38.32|0
1637694300000|2021-11-23 19:05:00|41.15|39.15|40.75|38.75|41.27|39.27|40.36|38.36|0
1637694600000|2021-11-23 19:10:00|40.79|38.79|40.86|38.86|41.02|39.02|40.51|38.51|0
1637694900000|2021-11-23 19:15:00|40.82|38.82|41.98|39.98|42.06|40.06|40.82|38.82|0
1637695200000|2021-11-23 19:20:00|41.9|39.9|41.37|39.37|41.94|39.94|40.9|38.9|0
1637695500000|2021-11-23 19:25:00|41.33|39.33|41.29|39.29|41.45|39.45|40.78|38.78|0
1637695800000|2021-11-23 19:30:00|41.33|39.33|41.73|39.73|42.01|40.01|40.78|38.78|0
1637696100000|2021-11-23 19:35:00|41.77|39.77|41.28|39.28|41.77|39.77|40.73|38.73|0
1637696400000|2021-11-23 19:40:00|41.24|39.24|40.65|38.65|41.32|39.32|40.65|38.65|0
1637696700000|2021-11-23 19:45:00|40.69|38.69|39.17|37.17|40.83|38.83|39.1|37.1|0
1637697000000|2021-11-23 19:50:00|39.14|37.14|37.36|35.36|40.89|38.89|37.07|35.07|0
1637697300000|2021-11-23 19:55:00|37.4|35.4|37.47|35.47|37.88|35.88|37.1|35.1|0
1637697600000|2021-11-23 20:00:00|37.43|35.43|38.01|36.01|38.33|36.33|37.4|35.4|0
1637697900000|2021-11-23 20:05:00|37.88|35.88|37.09|35.09|37.88|35.88|36.98|34.98|0
1637698200000|2021-11-23 20:10:00|37.13|35.13|37.24|35.24|37.57|35.57|37.13|35.13|0
1637698500000|2021-11-23 20:15:00|37.16|35.16|37.98|35.98|37.98|35.98|36.98|34.98|0
1637698800000|2021-11-23 20:20:00|37.87|35.87|37.83|35.83|38.17|36.17|37.68|35.68|0
1637699100000|2021-11-23 20:25:00|37.75|35.75|37.94|35.94|37.97|35.97|37.16|35.16|0
1637699400000|2021-11-23 20:30:00|37.97|35.97|37.69|35.69|37.97|35.97|37.19|35.19|0
1637699700000|2021-11-23 20:35:00|37.67|35.67|37.11|35.11|37.93|35.93|36.78|34.78|0
1637700000000|2021-11-23 20:40:00|37.04|35.04|36.82|34.82|37.07|35.07|36.53|34.53|0
1637700300000|2021-11-23 20:45:00|36.85|34.85|37.33|35.33|37.51|35.51|36.67|34.67|0
1637700600000|2021-11-23 20:50:00|37.03|35.03|35.87|33.87|37.22|35.22|35.37|33.37|0
1637700900000|2021-11-23 20:55:00|35.78|33.78|36.18|34.18|36.58|34.58|35.78|33.78|0
1637701200000|2021-11-23 21:00:00|36.4|34.4|36.94|34.94|36.94|34.94|36.33|34.33|0
1637701500000|2021-11-23 21:05:00|36.91|34.91|37.12|35.12|37.16|35.16|36.76|34.76|0
1637701800000|2021-11-23 21:10:00|37.16|35.16|37.42|35.42|37.42|35.42|36.98|34.98|0
1637702100000|2021-11-23 21:15:00|37.51|35.11|37.28|34.88|37.54|35.14|37.1|34.7|0
1637702400000|2021-11-23 21:20:00|37.24|34.84|37.43|35.03|37.43|35.03|37.1|34.7|0
1637702700000|2021-11-23 21:25:00|37.3|34.9|37.24|34.84|37.43|35.03|37.2|34.8|0
1637703000000|2021-11-23 21:30:00|37.16|34.76|37.12|34.72|37.31|34.91|37.09|34.69|0
1637703300000|2021-11-23 21:35:00|37.09|34.69|37.16|34.76|37.16|34.76|36.98|34.58|0
1637703600000|2021-11-23 21:40:00|37.12|34.72|36.92|34.52|37.12|34.72|36.86|34.46|0
1637703900000|2021-11-23 21:45:00|36.9|34.5|36.9|34.5|36.97|34.57|36.86|34.46|0
1637704200000|2021-11-23 21:50:00|36.93|34.53|36.93|34.53|36.93|34.53|36.75|34.35|0
1637704500000|2021-11-23 21:55:00|36.91|34.51|36.8|34.4|36.93|34.53|36.74|34.34|0
1637704800000|2021-11-23 22:00:00|36.77|34.37|36.84|34.44|36.85|34.45|36.77|34.37|0
1637705100000|2021-11-23 22:05:00|36.81|34.41|36.84|34.44|36.87|34.47|36.81|34.41|0
1637705400000|2021-11-23 22:10:00|36.83|34.43|36.85|34.45|36.85|34.45|36.82|34.42|0
1637705700000|2021-11-23 22:15:00|36.82|34.42|36.81|34.41|36.83|34.43|36.81|34.41|0
1637706000000|2021-11-23 22:20:00|36.8|34.4|36.77|34.37|36.8|34.4|36.77|34.37|0
1637706300000|2021-11-23 22:25:00|36.76|34.36|36.73|34.33|36.8|34.4|36.73|34.33|0
1637706600000|2021-11-23 22:30:00|36.76|34.36|36.73|34.33|36.76|34.36|36.73|34.33|0
1637706900000|2021-11-23 22:35:00|36.72|34.32|36.75|34.35|36.8|34.4|36.72|34.32|0
1637707200000|2021-11-23 22:40:00|36.77|34.37|36.8|34.4|36.86|34.46|36.74|34.34|0
1637707500000|2021-11-23 22:45:00|36.79|34.39|36.82|34.42|36.82|34.42|36.79|34.39|0
1637707800000|2021-11-23 22:50:00|36.79|34.39|36.79|34.39|36.8|34.4|36.79|34.39|0
1637708100000|2021-11-23 22:55:00|36.78|34.38|36.79|34.39|36.79|34.39|36.75|34.35|0
1637708400000|2021-11-23 23:00:00|36.58|34.18|36.78|34.38|36.78|34.38|36.49|34.09|0
1637708700000|2021-11-23 23:05:00|36.74|34.34|36.99|34.59|37.07|34.67|36.7|34.3|0
1637709000000|2021-11-23 23:10:00|36.96|34.56|36.83|34.43|37.03|34.63|36.83|34.43|0
1637709300000|2021-11-23 23:15:00|36.81|34.41|36.51|34.11|36.81|34.41|36.51|34.11|0
1637709600000|2021-11-23 23:20:00|36.48|34.08|36.55|34.15|36.57|34.17|36.48|34.08|0
1637709900000|2021-11-23 23:25:00|36.47|34.07|36.54|34.14|36.54|34.14|36.4|34|0
1637710200000|2021-11-23 23:30:00|36.51|34.11|36.87|34.47|36.9|34.5|36.51|34.11|0
1637710500000|2021-11-23 23:35:00|36.94|34.54|36.94|34.54|36.97|34.57|36.87|34.47|0
1637710800000|2021-11-23 23:40:00|36.97|34.57|36.86|34.46|37.05|34.65|36.86|34.46|0
1637711100000|2021-11-23 23:45:00|36.9|34.5|36.97|34.57|37.01|34.61|36.75|34.35|0
1637711400000|2021-11-23 23:50:00|37|34.6|37.04|34.64|37.11|34.71|37|34.6|0
1637711700000|2021-11-23 23:55:00|37.08|34.68|37.07|34.67|37.19|34.79|36.96|34.56|0
1637712000000|2021-11-24 00:00:00|37.04|34.64|36.49|34.09|37.04|34.64|36.41|34.01|0
1637712300000|2021-11-24 00:05:00|36.45|34.05|36.48|34.08|36.52|34.12|36.3|33.9|0
1637712600000|2021-11-24 00:10:00|36.45|34.05|36.41|34.01|36.45|34.05|36.3|33.9|0
1637712900000|2021-11-24 00:15:00|36.37|33.97|36.51|34.11|36.52|34.12|36.3|33.9|0
1637713200000|2021-11-24 00:20:00|36.55|34.15|36.65|34.25|36.66|34.26|36.48|34.08|0
1637713500000|2021-11-24 00:25:00|36.62|34.22|36.51|34.11|36.69|34.29|36.51|34.11|0
1637713800000|2021-11-24 00:30:00|36.54|34.14|36.72|34.32|36.76|34.36|36.51|34.11|0
1637714100000|2021-11-24 00:35:00|36.76|34.36|36.79|34.39|36.83|34.43|36.68|34.28|0
1637714400000|2021-11-24 00:40:00|36.75|34.35|36.82|34.42|36.83|34.43|36.61|34.21|0
1637714700000|2021-11-24 00:45:00|36.79|34.39|36.82|34.42|36.86|34.46|36.75|34.35|0
1637715000000|2021-11-24 00:50:00|36.86|34.46|36.53|34.13|36.89|34.49|36.53|34.13|0
1637715300000|2021-11-24 00:55:00|36.49|34.09|36.63|34.23|36.64|34.24|36.49|34.09|0
1637715600000|2021-11-24 01:00:00|36.6|34.2|36.56|34.16|36.63|34.23|36.27|33.87|0
1637715900000|2021-11-24 01:05:00|36.59|34.19|36.59|34.19|36.59|34.19|36.48|34.08|0
1637716200000|2021-11-24 01:10:00|36.63|34.23|36.62|34.22|36.63|34.23|36.55|34.15|0
1637716500000|2021-11-24 01:15:00|36.59|34.19|36.31|33.91|36.59|34.19|36.26|33.86|0
1637716800000|2021-11-24 01:20:00|36.3|33.9|36.36|33.96|36.4|34|36.22|33.82|0
1637717100000|2021-11-24 01:25:00|36.29|33.89|36.29|33.89|36.44|34.04|36.25|33.85|0
1637717400000|2021-11-24 01:30:00|36.33|33.93|36.18|33.78|36.33|33.93|36.14|33.74|0
1637717700000|2021-11-24 01:35:00|36.21|33.81|36.28|33.88|36.36|33.96|36.11|33.71|0
1637718000000|2021-11-24 01:40:00|36.32|33.92|36.32|33.92|36.39|33.99|36.28|33.88|0
1637718300000|2021-11-24 01:45:00|36.28|33.88|36.28|33.88|36.32|33.92|36.21|33.81|0
1637718600000|2021-11-24 01:50:00|36.24|33.84|36.17|33.77|36.24|33.84|36.17|33.77|0
1637718900000|2021-11-24 01:55:00|36.2|33.8|36.27|33.87|36.34|33.94|36.17|33.77|0
1637719200000|2021-11-24 02:00:00|36.31|33.91|36.81|34.41|36.89|34.49|36.31|33.91|0
1637719500000|2021-11-24 02:05:00|36.85|34.45|36.86|34.46|36.92|34.52|36.66|34.26|0
1637719800000|2021-11-24 02:10:00|36.88|34.48|36.99|34.59|37.01|34.61|36.77|34.37|0
1637720100000|2021-11-24 02:15:00|36.95|34.55|36.91|34.51|36.99|34.59|36.88|34.48|0
1637720400000|2021-11-24 02:20:00|36.95|34.55|37|34.6|37.02|34.62|36.84|34.44|0
1637720700000|2021-11-24 02:25:00|36.98|34.58|36.91|34.51|37.02|34.62|36.8|34.4|0
1637721000000|2021-11-24 02:30:00|36.94|34.54|36.79|34.39|36.94|34.54|36.76|34.36|0
1637721300000|2021-11-24 02:35:00|36.83|34.43|36.81|34.41|36.87|34.47|36.75|34.35|0
1637721600000|2021-11-24 02:40:00|36.79|34.39|36.86|34.46|36.94|34.54|36.75|34.35|0
1637721900000|2021-11-24 02:45:00|36.88|34.48|36.89|34.49|36.9|34.5|36.82|34.42|0
1637722200000|2021-11-24 02:50:00|36.86|34.46|36.82|34.42|36.89|34.49|36.75|34.35|0
1637722500000|2021-11-24 02:55:00|36.85|34.45|36.85|34.45|36.93|34.53|36.81|34.41|0
1637722800000|2021-11-24 03:00:00|36.83|34.43|37.44|35.04|37.44|35.04|36.78|34.38|0
1637723100000|2021-11-24 03:05:00|37.51|35.11|37.4|35|37.58|35.18|37.32|34.92|0
1637723400000|2021-11-24 03:10:00|37.43|35.03|37.32|34.92|37.47|35.07|37.28|34.88|0
1637723700000|2021-11-24 03:15:00|37.28|34.88|37.24|34.84|37.32|34.92|37.17|34.77|0
1637724000000|2021-11-24 03:20:00|37.22|34.82|37.09|34.69|37.24|34.84|37.02|34.62|0
1637724300000|2021-11-24 03:25:00|37.13|34.73|36.91|34.51|37.13|34.73|36.87|34.47|0
1637724600000|2021-11-24 03:30:00|36.94|34.54|37.01|34.61|37.01|34.61|36.9|34.5|0
1637724900000|2021-11-24 03:35:00|37.05|34.65|37.01|34.61|37.05|34.65|36.86|34.46|0
1637725200000|2021-11-24 03:40:00|37.05|34.65|37.12|34.72|37.12|34.72|37.01|34.61|0
1637725500000|2021-11-24 03:45:00|37.15|34.75|37.19|34.79|37.23|34.83|37.15|34.75|0
1637725800000|2021-11-24 03:50:00|37.22|34.82|37.11|34.71|37.22|34.82|37.04|34.64|0
1637726100000|2021-11-24 03:55:00|37.07|34.67|37.14|34.74|37.18|34.78|37.07|34.67|0
1637726400000|2021-11-24 04:00:00|37.18|34.78|37.4|35|37.4|35|37.14|34.74|0
1637726700000|2021-11-24 04:05:00|37.44|35.04|37.47|35.07|37.62|35.22|37.43|35.03|0
1637727000000|2021-11-24 04:10:00|37.43|35.03|37.88|35.48|37.88|35.48|37.43|35.03|0
1637727300000|2021-11-24 04:15:00|37.84|35.44|37.74|35.34|37.91|35.51|37.74|35.34|0
1637727600000|2021-11-24 04:20:00|37.76|35.36|37.83|35.43|37.91|35.51|37.72|35.32|0
1637727900000|2021-11-24 04:25:00|37.8|35.4|37.64|35.24|37.83|35.43|37.64|35.24|0
1637728200000|2021-11-24 04:30:00|37.68|35.28|37.68|35.28|37.75|35.35|37.61|35.21|0
1637728500000|2021-11-24 04:35:00|37.64|35.24|37.56|35.16|37.68|35.28|37.49|35.09|0
1637728800000|2021-11-24 04:40:00|37.58|35.18|37.56|35.16|37.58|35.18|37.49|35.09|0
1637729100000|2021-11-24 04:45:00|37.6|35.2|37.48|35.08|37.67|35.27|37.48|35.08|0
1637729400000|2021-11-24 04:50:00|37.45|35.05|37.48|35.08|37.52|35.12|37.41|35.01|0
1637729700000|2021-11-24 04:55:00|37.44|35.04|37.55|35.15|37.59|35.19|37.44|35.04|0
1637730000000|2021-11-24 05:00:00|37.59|35.19|37.33|34.93|37.59|35.19|37.29|34.89|0
1637730300000|2021-11-24 05:05:00|37.29|34.89|37.28|34.88|37.32|34.92|37.18|34.78|0
1637730600000|2021-11-24 05:10:00|37.27|34.87|37.06|34.66|37.36|34.96|37.06|34.66|0
1637730900000|2021-11-24 05:15:00|37.08|34.68|37.09|34.69|37.13|34.73|36.95|34.55|0
1637731200000|2021-11-24 05:20:00|37.08|34.68|37.09|34.69|37.13|34.73|37|34.6|0
1637731500000|2021-11-24 05:25:00|37.07|34.67|36.94|34.54|37.15|34.75|36.9|34.5|0
1637731800000|2021-11-24 05:30:00|36.9|34.5|36.5|34.1|36.9|34.5|36.41|34.01|0
1637732100000|2021-11-24 05:35:00|36.54|34.14|36.5|34.1|36.59|34.19|36.46|34.06|0
1637732400000|2021-11-24 05:40:00|36.46|34.06|36.35|33.95|36.53|34.13|36.35|33.95|0
1637732700000|2021-11-24 05:45:00|36.37|33.97|36.38|33.98|36.42|34.02|36.26|33.86|0
1637733000000|2021-11-24 05:50:00|36.42|34.02|36.16|33.76|36.45|34.05|36.13|33.73|0
1637733300000|2021-11-24 05:55:00|36.2|33.8|36.05|33.65|36.22|33.82|36.05|33.65|0
1637733600000|2021-11-24 06:00:00|36.09|33.69|35.83|33.43|36.16|33.76|35.8|33.4|0
1637733900000|2021-11-24 06:05:00|35.87|33.47|36.01|33.61|36.15|33.75|35.87|33.47|0
1637734200000|2021-11-24 06:10:00|36.03|33.63|35.94|33.54|36.05|33.65|35.9|33.5|0
1637734500000|2021-11-24 06:15:00|35.9|33.5|35.83|33.43|35.9|33.5|35.76|33.36|0
1637734800000|2021-11-24 06:20:00|35.75|33.35|35.79|33.39|35.82|33.42|35.75|33.35|0
1637735100000|2021-11-24 06:25:00|35.82|33.42|35.75|33.35|35.89|33.49|35.75|33.35|0
1637735400000|2021-11-24 06:30:00|35.71|33.31|35.71|33.31|35.82|33.42|35.67|33.27|0
1637735700000|2021-11-24 06:35:00|35.75|33.35|35.64|33.24|35.75|33.35|35.6|33.2|0
1637736000000|2021-11-24 06:40:00|35.67|33.27|35.56|33.16|35.67|33.27|35.46|33.06|0
1637736300000|2021-11-24 06:45:00|35.6|33.2|35.79|33.39|35.81|33.41|35.56|33.16|0
1637736600000|2021-11-24 06:50:00|35.77|33.37|35.73|33.33|35.81|33.41|35.66|33.26|0
1637736900000|2021-11-24 06:55:00|35.7|33.3|35.73|33.33|35.73|33.33|35.52|33.12|0
1637737200000|2021-11-24 07:00:00|35.62|33.22|35.58|33.18|35.73|33.33|35.48|33.08|0
1637737500000|2021-11-24 07:05:00|35.57|33.17|35.51|33.11|35.58|33.18|35.44|33.04|0
1637737800000|2021-11-24 07:10:00|35.48|33.08|35.79|33.39|35.83|33.43|35.48|33.08|0
1637738100000|2021-11-24 07:15:00|35.76|33.36|35.9|33.5|35.97|33.57|35.76|33.36|0
1637738400000|2021-11-24 07:20:00|35.93|33.53|36.04|33.64|36.11|33.71|35.9|33.5|0
1637738700000|2021-11-24 07:25:00|36.07|33.67|36.18|33.78|36.27|33.87|35.96|33.56|0
1637739000000|2021-11-24 07:30:00|36.14|33.74|36.54|34.14|36.57|34.17|36.14|33.74|0
1637739300000|2021-11-24 07:35:00|36.57|34.17|36.35|33.95|36.64|34.24|36.32|33.92|0
1637739600000|2021-11-24 07:40:00|36.32|33.92|36.2|33.8|36.39|33.99|36.2|33.8|0
1637739900000|2021-11-24 07:45:00|36.22|33.82|36.45|34.05|36.45|34.05|36.22|33.82|0
1637740200000|2021-11-24 07:50:00|36.35|33.95|36.34|33.94|36.42|34.02|36.2|33.8|0
1637740500000|2021-11-24 07:55:00|36.38|33.98|36.41|34.01|36.56|34.16|36.34|33.94|0
1637740800000|2021-11-24 08:00:00|36.48|34.08|35.31|32.91|37.41|35.01|35.2|32.8|0
1637741100000|2021-11-24 08:05:00|35.11|33.11|35.39|33.39|35.39|33.39|35|33|0
1637741400000|2021-11-24 08:10:00|35.43|33.43|35.46|33.46|35.57|33.57|35.25|33.25|0
1637741700000|2021-11-24 08:15:00|35.5|33.5|34.99|32.99|35.5|33.5|34.99|32.99|0
1637742000000|2021-11-24 08:20:00|35.03|33.03|34.88|32.88|35.28|33.28|34.81|32.81|0
1637742300000|2021-11-24 08:25:00|34.92|32.92|35.17|33.17|35.38|33.38|34.85|32.85|0
1637742600000|2021-11-24 08:30:00|35.15|33.15|35|33|35.43|33.43|34.88|32.88|0
1637742900000|2021-11-24 08:35:00|35.02|33.02|35.16|33.16|35.27|33.27|34.97|32.97|0
1637743200000|2021-11-24 08:40:00|35.14|33.14|34.91|32.91|35.14|33.14|34.91|32.91|0
1637743500000|2021-11-24 08:45:00|34.94|32.94|34.98|32.98|35.08|33.08|34.8|32.8|0
1637743800000|2021-11-24 08:50:00|34.99|32.99|35.15|33.15|35.26|33.26|34.94|32.94|0
1637744100000|2021-11-24 08:55:00|35.13|33.13|35.15|33.15|35.29|33.29|35.08|33.08|0
1637744400000|2021-11-24 09:00:00|35.18|33.18|35.65|33.65|35.68|33.68|35.11|33.11|0
1637744700000|2021-11-24 09:05:00|35.68|33.68|35.57|33.57|35.83|33.83|35.54|33.54|0
1637745000000|2021-11-24 09:10:00|35.39|33.39|35.5|33.5|35.57|33.57|35.25|33.25|0
1637745300000|2021-11-24 09:15:00|35.53|33.53|35.35|33.35|35.78|33.78|35.31|33.31|0
1637745600000|2021-11-24 09:20:00|35.24|33.24|34.95|32.95|35.24|33.24|34.95|32.95|0
1637745900000|2021-11-24 09:25:00|34.92|32.92|34.99|32.99|35.09|33.09|34.78|32.78|0
1637746200000|2021-11-24 09:30:00|35.02|33.02|35.2|33.2|35.27|33.27|35.02|33.02|0
1637746500000|2021-11-24 09:35:00|35.23|33.23|35.63|33.63|35.75|33.75|35.23|33.23|0
1637746800000|2021-11-24 09:40:00|35.7|33.7|35.95|33.95|36.06|34.06|35.55|33.55|0
1637747100000|2021-11-24 09:45:00|35.91|33.91|35.91|33.91|36.31|34.31|35.87|33.87|0
1637747400000|2021-11-24 09:50:00|35.95|33.95|36.97|34.97|37.05|35.05|35.95|33.95|0
1637747700000|2021-11-24 09:55:00|37.01|35.01|36.79|34.79|37.2|35.2|36.49|34.49|0
1637748000000|2021-11-24 10:00:00|36.82|34.82|36.3|34.3|37.05|35.05|36.25|34.25|0
1637748300000|2021-11-24 10:05:00|36.27|34.27|36.56|34.56|36.63|34.63|36.23|34.23|0
1637748600000|2021-11-24 10:10:00|36.67|34.67|36.22|34.22|36.7|34.7|36.19|34.19|0
1637748900000|2021-11-24 10:15:00|36.24|34.24|36|34|36.24|34.24|35.82|33.82|0
1637749200000|2021-11-24 10:20:00|35.93|33.93|36.11|34.11|36.25|34.25|35.89|33.89|0
1637749500000|2021-11-24 10:25:00|36.07|34.07|36.32|34.32|36.32|34.32|36.05|34.05|0
1637749800000|2021-11-24 10:30:00|36.29|34.29|36.19|34.19|36.51|34.51|36.14|34.14|0
1637750100000|2021-11-24 10:35:00|36.17|34.17|36.5|34.5|36.52|34.52|36.1|34.1|0
1637750400000|2021-11-24 10:40:00|36.58|34.58|36.35|34.35|36.63|34.63|36.28|34.28|0
1637750700000|2021-11-24 10:45:00|36.41|34.41|36.94|34.94|36.94|34.94|36.13|34.13|0
1637751000000|2021-11-24 10:50:00|36.9|34.9|36.9|34.9|37.14|35.14|36.79|34.79|0
1637751300000|2021-11-24 10:55:00|36.86|34.86|37.38|35.38|37.4|35.4|36.86|34.86|0
1637751600000|2021-11-24 11:00:00|37.35|35.35|37.42|35.42|37.53|35.53|37.23|35.23|0
1637751900000|2021-11-24 11:05:00|37.38|35.38|37.38|35.38|37.53|35.53|37.23|35.23|0
1637752200000|2021-11-24 11:10:00|37.4|35.4|37.34|35.34|37.53|35.53|37.23|35.23|0
1637752500000|2021-11-24 11:15:00|37.37|35.37|37.69|35.69|38.78|36.78|36.16|34.16|0
1637752800000|2021-11-24 11:20:00|37.67|35.67|37.73|35.73|37.88|35.88|37.34|35.34|0
1637753100000|2021-11-24 11:25:00|37.76|35.76|37.65|35.65|37.8|35.8|37.54|35.54|0
1637753400000|2021-11-24 11:30:00|37.63|35.63|37.48|35.48|37.76|35.76|37.38|35.38|0
1637753700000|2021-11-24 11:35:00|37.46|35.46|37.23|35.23|37.46|35.46|37.23|35.23|0
1637754000000|2021-11-24 11:40:00|37.19|35.19|36.67|34.67|37.19|35.19|36.67|34.67|0
1637754300000|2021-11-24 11:45:00|36.71|34.71|36.73|34.73|36.89|34.89|36.56|34.56|0
1637754600000|2021-11-24 11:50:00|36.71|34.71|37.11|35.11|37.11|35.11|36.63|34.63|0
1637754900000|2021-11-24 11:55:00|37.07|35.07|37.44|35.44|37.46|35.46|37.07|35.07|0
1637755200000|2021-11-24 12:00:00|37.33|35.33|37.33|35.33|37.48|35.48|36.92|34.92|0
1637755500000|2021-11-24 12:05:00|37.29|35.29|37.73|35.73|37.77|35.77|37.29|35.29|0
1637755800000|2021-11-24 12:10:00|37.75|35.75|37.73|35.73|37.81|35.81|37.47|35.47|0
1637756100000|2021-11-24 12:15:00|37.69|35.69|37.5|35.5|37.81|35.81|37.43|35.43|0
1637756400000|2021-11-24 12:20:00|37.54|35.54|37.91|35.91|37.95|35.95|37.54|35.54|0
1637756700000|2021-11-24 12:25:00|37.93|35.93|37.65|35.65|37.95|35.95|37.5|35.5|0
1637757000000|2021-11-24 12:30:00|37.68|35.68|37.68|35.68|37.99|35.99|37.64|35.64|0
1637757300000|2021-11-24 12:35:00|37.64|35.64|37.45|35.45|37.79|35.79|37.45|35.45|0
1637757600000|2021-11-24 12:40:00|37.49|35.49|37.62|35.62|37.79|35.79|37.3|35.3|0
1637757900000|2021-11-24 12:45:00|37.68|35.68|38.28|36.28|38.32|36.32|37.64|35.64|0
1637758200000|2021-11-24 12:50:00|38.14|36.14|37.89|35.89|38.28|36.28|37.86|35.86|0
1637758500000|2021-11-24 12:55:00|37.93|35.93|37.97|35.97|38.12|36.12|37.82|35.82|0
1637758800000|2021-11-24 13:00:00|37.93|35.93|37.89|35.89|38|36|37.74|35.74|0
1637759100000|2021-11-24 13:05:00|37.93|35.93|37.66|35.66|37.93|35.93|37.55|35.55|0
1637759400000|2021-11-24 13:10:00|37.62|35.62|37.66|35.66|37.79|35.79|37.58|35.58|0
1637759700000|2021-11-24 13:15:00|37.69|35.69|37.95|35.95|38.03|36.03|37.62|35.62|0
1637760000000|2021-11-24 13:20:00|37.99|35.99|37.73|35.73|38.07|36.07|37.65|35.65|0
1637760300000|2021-11-24 13:25:00|37.65|35.65|37.57|35.57|37.84|35.84|37.54|35.54|0
1637760600000|2021-11-24 13:30:00|37.61|35.61|37.05|35.05|37.78|35.78|36.94|34.94|0
1637760900000|2021-11-24 13:35:00|36.97|34.97|38.51|36.51|38.63|36.63|36.94|34.94|0
1637761200000|2021-11-24 13:40:00|38.55|36.55|38.13|36.13|38.66|36.66|38.09|36.09|0
1637761500000|2021-11-24 13:45:00|38.17|36.17|38.85|36.85|38.93|36.93|38.17|36.17|0
1637761800000|2021-11-24 13:50:00|38.89|36.89|39.35|37.35|39.51|37.51|38.89|36.89|0
1637762100000|2021-11-24 13:55:00|39.31|37.31|39.08|37.08|39.47|37.47|39.04|37.04|0
1637762400000|2021-11-24 14:00:00|39.12|37.12|38.76|36.76|39.12|37.12|38.69|36.69|0
1637762700000|2021-11-24 14:05:00|38.8|36.8|40.45|38.45|40.69|38.69|38.73|36.73|0
1637763000000|2021-11-24 14:10:00|40.43|38.43|40.57|38.57|40.93|38.93|40.29|38.29|0
1637763300000|2021-11-24 14:15:00|40.53|38.53|40.53|38.53|40.73|38.73|40.37|38.37|0
1637763600000|2021-11-24 14:20:00|40.49|38.49|40.33|38.33|40.72|38.72|40.25|38.25|0
1637763900000|2021-11-24 14:25:00|40.29|38.29|40.2|38.2|40.33|38.33|39.93|37.93|0
1637764200000|2021-11-24 14:30:00|40.36|38.36|40.52|38.52|41.39|39.39|40.07|38.07|0
1637764500000|2021-11-24 14:35:00|40.36|38.36|40.79|38.79|40.87|38.87|39.34|37.34|0
1637764800000|2021-11-24 14:40:00|40.91|38.91|41.07|39.07|41.43|39.43|40.67|38.67|0
1637765100000|2021-11-24 14:45:00|41.11|39.11|41.18|39.18|41.63|39.63|40.35|38.35|0
1637765400000|2021-11-24 14:50:00|41.26|39.26|41.96|39.96|41.96|39.96|39.81|37.81|0
1637765700000|2021-11-24 14:55:00|41.8|39.8|40.7|38.7|41.88|39.88|40.68|38.68|0
1637766000000|2021-11-24 15:00:00|40.94|38.94|39.47|37.47|41.51|39.51|39.16|37.16|0
1637766300000|2021-11-24 15:05:00|39.43|37.43|39.03|37.03|39.8|37.8|38.34|36.34|0
1637766600000|2021-11-24 15:10:00|38.95|36.95|39.51|37.51|40.37|38.37|38.88|36.88|0
1637766900000|2021-11-24 15:15:00|39.43|37.43|39.47|37.47|39.7|37.7|39.16|37.16|0
1637767200000|2021-11-24 15:20:00|39.43|37.43|38.73|36.73|39.66|37.66|38.51|36.51|0
1637767500000|2021-11-24 15:25:00|38.81|36.81|38.2|36.2|38.85|36.85|38.01|36.01|0
1637767800000|2021-11-24 15:30:00|38.13|36.13|38.61|36.61|38.73|36.73|38.05|36.05|0
1637768100000|2021-11-24 15:35:00|38.57|36.57|37.86|35.86|38.57|36.57|37.78|35.78|0
1637768400000|2021-11-24 15:40:00|37.93|35.93|38.72|36.72|38.83|36.83|37.78|35.78|0
1637768700000|2021-11-24 15:45:00|38.64|36.64|38.6|36.6|39.1|37.1|38.49|36.49|0
1637769000000|2021-11-24 15:50:00|38.57|36.57|38.11|36.11|38.57|36.57|37.92|35.92|0
1637769300000|2021-11-24 15:55:00|38.03|36.03|37.13|35.13|38.07|36.07|35.59|33.59|0
1637769600000|2021-11-24 16:00:00|37.16|35.16|37.53|35.53|37.83|35.83|36.94|34.94|0
1637769900000|2021-11-24 16:05:00|37.46|35.46|37.01|35.01|37.5|35.5|36.86|34.86|0
1637770200000|2021-11-24 16:10:00|36.97|34.97|36.46|34.46|36.97|34.97|36.35|34.35|0
1637770500000|2021-11-24 16:15:00|36.38|34.38|36.02|34.02|36.49|34.49|36.02|34.02|0
1637770800000|2021-11-24 16:20:00|36.05|34.05|35.66|33.66|36.05|34.05|35.66|33.66|0
1637771100000|2021-11-24 16:25:00|35.62|33.62|35.99|33.99|36.49|34.49|35.62|33.62|0
1637771400000|2021-11-24 16:30:00|35.92|33.92|34.95|32.95|36.28|34.28|34.84|32.84|0
1637771700000|2021-11-24 16:35:00|34.91|32.91|34.94|32.94|35.23|33.23|34.77|32.77|0
1637772000000|2021-11-24 16:40:00|35.01|33.01|34.75|32.75|35.19|33.19|34.75|32.75|0
1637772300000|2021-11-24 16:45:00|34.8|32.8|34.41|32.41|34.9|32.9|34.34|32.34|0
1637772600000|2021-11-24 16:50:00|34.37|32.37|34.58|32.58|34.69|32.69|34.3|32.3|0
1637772900000|2021-11-24 16:55:00|34.61|32.61|34.97|32.97|35.11|33.11|34.58|32.58|0
1637773200000|2021-11-24 17:00:00|34.93|32.93|34.89|32.89|35.22|33.22|34.86|32.86|0
1637773500000|2021-11-24 17:05:00|34.93|32.93|35.05|33.05|35.17|33.17|34.71|32.71|0
1637773800000|2021-11-24 17:10:00|35.07|33.07|34.46|32.46|35.07|33.07|34.43|32.43|0
1637774100000|2021-11-24 17:15:00|34.5|32.5|34.85|32.85|35.03|33.03|34.48|32.48|0
1637774400000|2021-11-24 17:20:00|34.88|32.88|35.13|33.13|35.42|33.42|34.85|32.85|0
1637774700000|2021-11-24 17:25:00|35.16|33.16|34.81|32.81|35.41|33.41|33.97|31.97|0
1637775000000|2021-11-24 17:30:00|34.84|32.84|34.59|32.59|34.88|32.88|34.52|32.52|0
1637775300000|2021-11-24 17:35:00|34.63|32.63|34.17|32.17|34.63|32.63|34.13|32.13|0
1637775600000|2021-11-24 17:40:00|34.2|32.2|34.2|32.2|34.41|32.41|34.1|32.1|0
1637775900000|2021-11-24 17:45:00|34.17|32.17|33.78|31.78|34.2|32.2|33.74|31.74|0
1637776200000|2021-11-24 17:50:00|33.74|31.74|33.71|31.71|33.99|31.99|33.64|31.64|0
1637776500000|2021-11-24 17:55:00|33.67|31.67|33.75|31.75|34.34|32.34|33.67|31.67|0
1637776800000|2021-11-24 18:00:00|33.71|31.71|33.88|31.88|33.92|31.92|33.37|31.37|0
1637777100000|2021-11-24 18:05:00|33.85|31.85|33.57|31.57|33.88|31.88|33.5|31.5|0
1637777400000|2021-11-24 18:10:00|33.54|31.54|33.53|31.53|33.6|31.6|33.41|31.41|0
1637777700000|2021-11-24 18:15:00|33.5|31.5|33.56|31.56|33.63|31.63|33.39|31.39|0
1637778000000|2021-11-24 18:20:00|33.58|31.58|33.32|31.32|33.63|31.63|33.29|31.29|0
1637778300000|2021-11-24 18:25:00|33.35|31.35|33.49|31.49|33.59|31.59|33.25|31.25|0
1637778600000|2021-11-24 18:30:00|33.4|31.4|33.52|31.52|33.59|31.59|33.32|31.32|0
1637778900000|2021-11-24 18:35:00|33.49|31.49|33.72|31.72|33.9|31.9|33.35|31.35|0
1637779200000|2021-11-24 18:40:00|33.69|31.69|33.69|31.69|33.83|31.83|33.48|31.48|0
1637779500000|2021-11-24 18:45:00|33.72|31.72|33.65|31.65|33.86|31.86|33.55|31.55|0
1637779800000|2021-11-24 18:50:00|33.63|31.63|33.75|31.75|33.79|31.79|33.58|31.58|0
1637780100000|2021-11-24 18:55:00|33.78|31.78|33.96|31.96|33.99|31.99|33.75|31.75|0
1637780400000|2021-11-24 19:00:00|33.97|31.97|34.02|32.02|34.41|32.41|33.16|31.16|0
1637780700000|2021-11-24 19:05:00|33.99|31.99|34.9|32.9|34.97|32.97|33.78|31.78|0
1637781000000|2021-11-24 19:10:00|34.86|32.86|35.56|33.56|35.88|33.88|34.27|32.27|0
1637781300000|2021-11-24 19:15:00|35.52|33.52|34.81|32.81|35.63|33.63|34.7|32.7|0
1637781600000|2021-11-24 19:20:00|34.77|32.77|34.84|32.84|35.12|33.12|34.73|32.73|0
1637781900000|2021-11-24 19:25:00|34.8|32.8|35.4|33.4|35.51|33.51|34.73|32.73|0
1637782200000|2021-11-24 19:30:00|35.37|33.37|35.12|33.12|35.37|33.37|34.8|32.8|0
1637782500000|2021-11-24 19:35:00|35.15|33.15|35.11|33.11|35.26|33.26|35.01|33.01|0
1637782800000|2021-11-24 19:40:00|35.08|33.08|34.47|32.47|35.33|33.33|34.44|32.44|0
1637783100000|2021-11-24 19:45:00|34.44|32.44|33.83|31.83|34.47|32.47|33.4|31.4|0
1637783400000|2021-11-24 19:50:00|33.76|31.76|33.51|31.51|33.76|31.76|33.34|31.34|0
1637783700000|2021-11-24 19:55:00|33.48|31.48|33.61|31.61|33.65|31.65|33.34|31.34|0
1637784000000|2021-11-24 20:00:00|33.55|31.55|33.61|31.61|33.92|31.92|33.48|31.48|0
1637784300000|2021-11-24 20:05:00|33.58|31.58|32.86|30.86|33.65|31.65|32.82|30.82|0
1637784600000|2021-11-24 20:10:00|32.89|30.89|32.75|30.75|33.09|31.09|32.75|30.75|0
1637784900000|2021-11-24 20:15:00|32.72|30.72|32.65|30.65|32.92|30.92|32.58|30.58|0
1637785200000|2021-11-24 20:20:00|32.68|30.68|32.81|30.81|32.81|30.81|32.48|30.48|0
1637785500000|2021-11-24 20:25:00|32.78|30.78|32.61|30.61|32.78|30.78|32.51|30.51|0
1637785800000|2021-11-24 20:30:00|32.57|30.57|33.35|31.35|33.59|31.59|32.54|30.54|0
1637786100000|2021-11-24 20:35:00|33.38|31.38|32.94|30.94|33.38|31.38|32.8|30.8|0
1637786400000|2021-11-24 20:40:00|32.97|30.97|33.21|31.21|33.41|31.41|32.94|30.94|0
1637786700000|2021-11-24 20:45:00|33.24|31.24|33.41|31.41|33.62|31.62|33.21|31.21|0
1637787000000|2021-11-24 20:50:00|33.27|31.27|32.76|30.76|33.41|31.41|32.69|30.69|0
1637787300000|2021-11-24 20:55:00|32.83|30.83|32.79|30.79|33.13|31.13|32.69|30.69|0
1637787600000|2021-11-24 21:00:00|32.99|30.99|32.72|30.72|33.1|31.1|32.72|30.72|0
1637787900000|2021-11-24 21:05:00|32.75|30.75|32.89|30.89|32.92|30.92|32.65|30.65|0
1637788200000|2021-11-24 21:10:00|32.82|30.82|32.72|30.72|32.88|30.88|32.65|30.65|0
1637788500000|2021-11-24 21:15:00|32.92|30.52|33.05|30.65|33.08|30.68|32.91|30.51|0
1637788800000|2021-11-24 21:20:00|33.08|30.68|32.94|30.54|33.08|30.68|32.94|30.54|0
1637789100000|2021-11-24 21:25:00|32.91|30.51|32.87|30.47|33.01|30.61|32.87|30.47|0
1637789400000|2021-11-24 21:30:00|32.84|30.44|32.8|30.4|32.84|30.44|32.74|30.34|0
1637789700000|2021-11-24 21:35:00|32.77|30.37|32.73|30.33|32.78|30.38|32.73|30.33|0
1637790000000|2021-11-24 21:40:00|32.72|30.32|32.7|30.3|32.73|30.33|32.6|30.2|0
1637790300000|2021-11-24 21:45:00|32.73|30.33|32.76|30.36|32.79|30.39|32.7|30.3|0
1637790600000|2021-11-24 21:50:00|32.73|30.33|32.69|30.29|32.76|30.36|32.66|30.26|0
1637790900000|2021-11-24 21:55:00|32.72|30.32|32.81|30.41|32.81|30.41|32.71|30.31|0
1637791200000|2021-11-24 22:00:00|32.82|30.42|32.81|30.41|32.86|30.46|32.81|30.41|0
1637913600000|2021-11-26 08:00:00|59.95|56.83|60.99|57.87|60.99|57.87|59.4|56.28|0
1637913900000|2021-11-26 08:05:00|60.84|58.24|63.5|60.9|63.5|60.9|60.6|58|0
1637914200000|2021-11-26 08:10:00|63.39|60.79|61.73|59.13|63.44|60.84|61.73|59.13|0
1637914500000|2021-11-26 08:15:00|61.83|59.23|64.17|61.57|64.71|62.11|61.83|59.23|0
1637914800000|2021-11-26 08:20:00|64.12|61.52|64.33|61.73|65.77|63.17|63.44|60.84|0
1637915100000|2021-11-26 08:25:00|64.22|61.62|63.98|61.38|64.7|62.1|63.61|61.01|0
1637915400000|2021-11-26 08:30:00|64.01|61.41|66.89|64.29|67.06|64.46|61.7|59.1|0
1637915700000|2021-11-26 08:35:00|66.64|64.04|66.02|63.42|67.45|64.85|65.92|63.32|0
1637916000000|2021-11-26 08:40:00|66.18|63.58|64.59|61.99|66.18|63.58|64.54|61.94|0
1637916300000|2021-11-26 08:45:00|64.75|62.15|64.53|61.93|65.01|62.41|64.01|61.41|0
1637916600000|2021-11-26 08:50:00|64.48|61.88|63.54|60.94|64.84|62.24|63.33|60.73|0
1637916900000|2021-11-26 08:55:00|63.49|60.89|62.61|60.01|63.54|60.94|61.93|59.33|0
1637917200000|2021-11-26 09:00:00|62.56|59.96|64.68|62.08|65.07|62.47|62.36|59.76|0
1637917500000|2021-11-26 09:05:00|64.65|62.05|65.46|62.86|66.18|63.58|64.1|61.5|0
1637917800000|2021-11-26 09:10:00|65.41|62.81|61.3|58.7|65.73|63.13|60.38|57.78|0
1637918100000|2021-11-26 09:15:00|61.41|58.81|62.95|60.35|63.18|60.58|61.36|58.76|0
1637918400000|2021-11-26 09:20:00|62.77|60.17|63.67|61.07|63.67|61.07|61.6|59|0
1637918700000|2021-11-26 09:25:00|63.72|61.12|64.66|62.06|64.77|62.17|63.25|60.65|0
1637919000000|2021-11-26 09:30:00|64.88|62.28|66.08|63.48|66.43|63.83|63.98|61.38|0
1637919300000|2021-11-26 09:35:00|66.19|63.59|65.17|62.57|67.21|64.61|65.17|62.57|0
1637919600000|2021-11-26 09:40:00|65.12|62.52|65.22|62.62|65.65|63.05|64.8|62.2|0
1637919900000|2021-11-26 09:45:00|65.11|62.51|64.82|62.22|65.27|62.67|64.12|61.52|0
1637920200000|2021-11-26 09:50:00|64.9|62.3|65.4|62.8|65.9|63.3|64.4|61.8|0
1637920500000|2021-11-26 09:55:00|65.42|62.82|65.47|62.87|65.74|63.14|64.84|62.24|0
1637920800000|2021-11-26 10:00:00|65.42|62.82|63.92|61.32|65.6|63|63.79|61.19|0
1637921100000|2021-11-26 10:05:00|63.89|61.29|62.44|59.84|64.46|61.86|62.44|59.84|0
1637921400000|2021-11-26 10:10:00|62.34|59.74|59.62|57.02|62.39|59.79|57.24|54.64|0
1637921700000|2021-11-26 10:15:00|59.64|57.04|60.73|58.13|60.73|58.13|59.47|56.87|0
1637922000000|2021-11-26 10:20:00|60.63|58.03|60.52|57.92|61.6|59|60.02|57.42|0
1637922300000|2021-11-26 10:25:00|60.5|57.9|59.86|57.26|60.78|58.18|59.56|56.96|0
1637922600000|2021-11-26 10:30:00|59.76|57.16|61.02|58.42|61.18|58.58|59.71|57.11|0
1637922900000|2021-11-26 10:35:00|61.13|58.53|61.07|58.47|61.33|58.73|60.92|58.32|0
1637923200000|2021-11-26 10:40:00|61.17|58.57|61.37|58.77|61.94|59.34|61.15|58.55|0
1637923500000|2021-11-26 10:45:00|61.35|58.75|62.09|59.49|62.09|59.49|61.35|58.75|0
1637923800000|2021-11-26 10:50:00|62.2|59.6|61.62|59.02|63.08|60.48|61.52|58.92|0
1637924100000|2021-11-26 10:55:00|61.47|58.87|61.26|58.66|61.83|59.23|60.85|58.25|0
1637924400000|2021-11-26 11:00:00|61.31|58.71|60.57|57.97|61.59|58.99|60.54|57.94|0
1637924700000|2021-11-26 11:05:00|60.64|58.04|59.48|56.88|60.67|58.07|59.13|56.53|0
1637925000000|2021-11-26 11:10:00|59.58|56.98|59.98|57.38|60.48|57.88|59.23|56.63|0
1637925300000|2021-11-26 11:15:00|59.82|57.22|60.02|57.42|60.22|57.62|59.32|56.72|0
1637925600000|2021-11-26 11:20:00|59.97|57.37|60.12|57.52|60.27|57.67|59.17|56.57|0
1637925900000|2021-11-26 11:25:00|60.17|57.57|60.11|57.51|60.17|57.57|59.51|56.91|0
1637926200000|2021-11-26 11:30:00|60.21|57.61|61.13|58.53|61.33|58.73|60.06|57.46|0
1637926500000|2021-11-26 11:35:00|61.18|58.58|61.35|58.75|61.79|59.19|61.02|58.42|0
1637926800000|2021-11-26 11:40:00|61.45|58.85|60.58|57.98|61.45|58.85|60.28|57.68|0
1637927100000|2021-11-26 11:45:00|60.63|58.03|60.07|57.47|61.56|58.96|59.79|57.19|0
1637927400000|2021-11-26 11:50:00|60.22|57.62|59.76|57.16|60.27|57.67|59.51|56.91|0
1637927700000|2021-11-26 11:55:00|59.71|57.11|61.96|59.36|62.11|59.51|59.71|57.11|0
1637928000000|2021-11-26 12:00:00|61.73|59.13|60.48|57.88|61.96|59.36|60.43|57.83|0
1637928300000|2021-11-26 12:05:00|60.45|57.85|58.8|56.2|60.83|58.23|58.55|55.95|0
1637928600000|2021-11-26 12:10:00|58.67|56.07|58.35|55.75|59.05|56.45|57.86|55.26|0
1637928900000|2021-11-26 12:15:00|58.25|55.65|58.29|55.69|58.54|55.94|58|55.4|0
1637929200000|2021-11-26 12:20:00|58.34|55.74|57.28|54.68|58.89|56.29|56.3|53.7|0
1637929500000|2021-11-26 12:25:00|57.31|54.71|57.87|55.27|58.22|55.62|57.08|54.48|0
1637929800000|2021-11-26 12:30:00|57.89|55.29|57.47|54.87|57.92|55.32|56.68|54.08|0
1637930100000|2021-11-26 12:35:00|57.62|55.02|57.37|54.77|57.81|55.21|57.02|54.42|0
1637930400000|2021-11-26 12:40:00|57.41|54.81|57.31|54.71|57.76|55.16|57.12|54.52|0
1637930700000|2021-11-26 12:45:00|57.26|54.66|56.52|53.92|57.26|54.66|56.38|53.78|0
1637931000000|2021-11-26 12:50:00|56.62|54.02|57.4|54.8|57.4|54.8|56.62|54.02|0
1637931300000|2021-11-26 12:55:00|57.45|54.85|57.6|55|57.84|55.24|57.11|54.51|0
1637931600000|2021-11-26 13:00:00|57.5|54.9|57.84|55.24|58.64|56.04|57.5|54.9|0
1637931900000|2021-11-26 13:05:00|57.79|55.19|56.9|54.3|58.04|55.44|56.7|54.1|0
1637932200000|2021-11-26 13:10:00|56.8|54.2|57.58|54.98|57.58|54.98|56.56|53.96|0
1637932500000|2021-11-26 13:15:00|57.48|54.88|57.48|54.88|57.93|55.33|57.38|54.78|0
1637932800000|2021-11-26 13:20:00|57.53|54.93|56.54|53.94|57.78|55.18|56.54|53.94|0
1637933100000|2021-11-26 13:25:00|56.64|54.04|57.57|54.97|57.62|55.02|56.59|53.99|0
1637933400000|2021-11-26 13:30:00|57.62|55.02|57.91|55.31|58.07|55.47|57.57|54.97|0
1637933700000|2021-11-26 13:35:00|57.86|55.26|57.51|54.91|57.91|55.31|57.12|54.52|0
1637934000000|2021-11-26 13:40:00|57.56|54.96|58.25|55.65|58.25|55.65|57.46|54.86|0
1637934300000|2021-11-26 13:45:00|58.15|55.55|58.35|55.75|58.4|55.8|57.51|54.91|0
1637934600000|2021-11-26 13:50:00|58.3|55.7|57.75|55.15|58.45|55.85|57.65|55.05|0
1637934900000|2021-11-26 13:55:00|57.85|55.25|57.55|54.95|58.05|55.45|57.4|54.8|0
1637935200000|2021-11-26 14:00:00|57.64|55.04|57.49|54.89|57.94|55.34|57.39|54.79|0
1637935500000|2021-11-26 14:05:00|57.52|54.92|56.75|54.15|57.54|54.94|56.75|54.15|0
1637935800000|2021-11-26 14:10:00|56.7|54.1|56.8|54.2|56.84|54.24|55.88|53.28|0
1637936100000|2021-11-26 14:15:00|56.84|54.24|57.04|54.44|57.04|54.44|56.4|53.8|0
1637936400000|2021-11-26 14:20:00|56.94|54.34|56.54|53.94|57.09|54.49|56.45|53.85|0
1637936700000|2021-11-26 14:25:00|56.59|53.99|55.96|53.36|56.98|54.38|55.91|53.31|0
1637937000000|2021-11-26 14:30:00|56.08|53.48|54.05|51.45|56.73|54.13|54|51.4|0
1637937300000|2021-11-26 14:35:00|53.96|51.36|55.09|52.49|55.52|52.92|53.21|50.61|0
1637937600000|2021-11-26 14:40:00|55.3|52.7|57.06|54.46|57.19|54.59|54.8|52.2|0
1637937900000|2021-11-26 14:45:00|57.16|54.56|59.26|56.66|59.41|56.81|57.16|54.56|0
1637938200000|2021-11-26 14:50:00|59.15|56.55|58.27|55.67|59.54|56.94|57.75|55.15|0
1637938500000|2021-11-26 14:55:00|58.24|55.64|59.57|56.97|61.36|58.76|57.52|54.92|0
1637938800000|2021-11-26 15:00:00|60.03|57.43|63.32|60.72|63.32|60.72|59.88|57.28|0
1637939100000|2021-11-26 15:05:00|63.11|60.51|63.18|60.58|63.76|61.16|62.17|59.57|0
1637939400000|2021-11-26 15:10:00|63.47|60.87|65.46|62.86|65.95|63.35|63.31|60.71|0
1637939700000|2021-11-26 15:15:00|65.62|63.02|66|63.4|67.55|64.95|65.25|62.65|0
1637940000000|2021-11-26 15:20:00|65.94|63.34|64.6|62|66|63.4|63.71|61.11|0
1637940300000|2021-11-26 15:25:00|64.45|61.85|63.34|60.74|65.19|62.59|63.34|60.74|0
1637940600000|2021-11-26 15:30:00|63.24|60.64|63.74|60.74|65.01|62.01|62.98|60.38|0
1637940900000|2021-11-26 15:35:00|63.59|60.59|62.69|59.09|64.06|61.06|61.98|58.38|0
1637941200000|2021-11-26 15:40:00|62.64|59.04|61.16|57.56|63.89|60.29|60.8|57.2|0
1637941500000|2021-11-26 15:45:00|61.21|57.61|63.14|59.54|64.11|60.51|60.9|57.3|0
1637941800000|2021-11-26 15:50:00|63.17|59.57|64.39|60.79|64.47|60.87|63.01|59.41|0
1637942100000|2021-11-26 15:55:00|64.37|60.77|64.15|60.55|65.32|61.72|64.1|60.5|0
1637942400000|2021-11-26 16:00:00|64.26|60.66|66.39|62.79|66.39|62.79|64.26|60.66|0
1637942700000|2021-11-26 16:05:00|66.17|62.57|64.7|61.1|66.17|62.57|64.46|60.86|0
1637943000000|2021-11-26 16:10:00|64.54|60.94|66.63|63.03|66.71|63.11|64.51|60.91|0
1637943300000|2021-11-26 16:15:00|66.6|63|68.02|64.42|68.35|64.75|66.33|62.73|0
1637943600000|2021-11-26 16:20:00|68.07|64.47|75.34|71.74|75.81|72.21|65.97|62.37|0
1637943900000|2021-11-26 16:25:00|75.23|71.63|71.26|67.66|75.23|71.63|71.26|67.66|0
1637944200000|2021-11-26 16:30:00|71.35|67.75|71.71|68.11|72.21|68.61|70.93|67.33|0
1637944500000|2021-11-26 16:35:00|71.59|67.99|69.74|66.14|73.33|69.73|68.75|65.15|0
1637944800000|2021-11-26 16:40:00|69.65|66.05|70.2|66.6|70.92|67.32|69.65|66.05|0
1637945100000|2021-11-26 16:45:00|70.25|66.65|70.69|67.09|70.81|67.21|69.81|66.21|0
1637945400000|2021-11-26 16:50:00|70.47|66.87|72.6|69|72.66|69.06|70.19|66.59|0
1637945700000|2021-11-26 16:55:00|72.66|69.06|71.24|67.64|72.66|69.06|70.74|67.14|0
1637946000000|2021-11-26 17:00:00|71.13|67.53|71.01|67.41|71.97|68.37|70.24|66.64|0
1637946300000|2021-11-26 17:05:00|70.9|67.3|69.24|65.64|71.12|67.52|68.91|65.31|0
1637946600000|2021-11-26 17:10:00|69.35|65.75|69.73|66.13|70.39|66.79|68.37|64.77|0
1637946900000|2021-11-26 17:15:00|69.78|66.18|70.33|66.73|70.44|66.84|69.45|65.85|0
1637947200000|2021-11-26 17:20:00|70.39|66.79|69.17|65.57|70.66|67.06|69.12|65.52|0
1637947500000|2021-11-26 17:25:00|69.28|65.68|67.54|63.94|69.28|65.68|67.54|63.94|0
1637947800000|2021-11-26 17:30:00|67.68|64.08|66.9|63.3|67.84|64.24|66.77|63.17|0
1637948100000|2021-11-26 17:35:00|66.85|63.25|66.45|62.85|66.85|63.25|65.79|62.19|0
1637948400000|2021-11-26 17:40:00|66.47|62.87|67.32|63.72|67.91|64.31|66.29|62.69|0
1637948700000|2021-11-26 17:45:00|67.42|63.82|69.81|66.21|69.81|66.21|67.26|63.66|0
1637949000000|2021-11-26 17:50:00|70.36|66.76|73.75|70.15|73.75|70.15|70.36|66.76|0
1637949300000|2021-11-26 17:55:00|73.63|70.03|71.19|67.59|73.75|70.15|68.43|64.83|0
1637949600000|2021-11-26 18:00:00|69.8|66.2|71.4|67.8|72.34|68.74|69.8|66.2|0
1637949900000|2021-11-26 18:05:00|71.74|68.14|72.43|68.83|72.48|68.88|70.26|66.66|0
1637950200000|2021-11-26 18:10:00|72.25|68.65|77.42|73.82|77.72|74.12|71.09|67.49|0
1637950500000|2021-11-26 18:15:00|77.3|73.7|77.24|73.64|77.3|73.7|77.18|73.58|0
1638173100000|2021-11-29 08:05:00|53.18|51.18|53.93|51.93|54.03|52.03|52.48|50.48|0
1638173400000|2021-11-29 08:10:00|53.98|51.98|54.36|52.36|55.01|53.01|53.81|51.81|0
1638173700000|2021-11-29 08:15:00|54.21|52.21|54.26|52.26|54.26|52.26|53.31|51.31|0
1638174000000|2021-11-29 08:20:00|54.3|52.3|54.49|52.49|54.54|52.54|53.87|51.87|0
1638174300000|2021-11-29 08:25:00|54.54|52.54|55.06|53.06|55.07|53.07|54.54|52.54|0
1638174600000|2021-11-29 08:30:00|55.02|53.02|54.01|52.01|55.11|53.11|53.72|51.72|0
1638174900000|2021-11-29 08:35:00|53.98|51.98|54.36|52.36|54.48|52.48|53.84|51.84|0
1638175200000|2021-11-29 08:40:00|54.33|52.33|54.47|52.47|55.05|53.05|54.19|52.19|0
1638175500000|2021-11-29 08:45:00|54.45|52.45|55.02|53.02|55.1|53.1|54.43|52.43|0
1638175800000|2021-11-29 08:50:00|55.1|53.1|55.28|53.28|55.33|53.33|54.9|52.9|0
1638176100000|2021-11-29 08:55:00|55.38|53.38|54.75|52.75|55.67|53.67|54.75|52.75|0
1638176400000|2021-11-29 09:00:00|54.7|52.7|54.84|52.84|55.21|53.21|54.53|52.53|0
1638176700000|2021-11-29 09:05:00|54.87|52.87|53.95|51.95|54.89|52.89|53.88|51.88|0
1638177000000|2021-11-29 09:10:00|53.88|51.88|53.69|51.69|54.26|52.26|53.15|51.15|0
1638177300000|2021-11-29 09:15:00|53.59|51.59|54.4|52.4|54.59|52.59|53.5|51.5|0
1638177600000|2021-11-29 09:20:00|54.35|52.35|54.06|52.06|54.78|52.78|54.06|52.06|0
1638177900000|2021-11-29 09:25:00|54.08|52.08|54.24|52.24|54.82|52.82|54.08|52.08|0
1638178200000|2021-11-29 09:30:00|54.2|52.2|55.06|53.06|55.3|53.3|54.15|52.15|0
1638178500000|2021-11-29 09:35:00|55.01|53.01|55.29|53.29|55.54|53.54|55.01|53.01|0
1638178800000|2021-11-29 09:40:00|55.39|53.39|55.39|53.39|55.68|53.68|55.1|53.1|0
1638179100000|2021-11-29 09:45:00|55.48|53.48|55.38|53.38|55.68|53.68|55.27|53.27|0
1638179400000|2021-11-29 09:50:00|55.29|53.29|55.62|53.62|55.77|53.77|54.99|52.99|0
1638179700000|2021-11-29 09:55:00|55.57|53.57|55.86|53.86|55.91|53.91|55.38|53.38|0
1638180000000|2021-11-29 10:00:00|55.76|53.76|55.13|53.13|55.86|53.86|55.03|53.03|0
1638180300000|2021-11-29 10:05:00|55.1|53.1|55.03|53.03|55.37|53.37|54.93|52.93|0
1638180600000|2021-11-29 10:10:00|54.98|52.98|54.97|52.97|55.31|53.31|54.93|52.93|0
1638180900000|2021-11-29 10:15:00|55.02|53.02|54.86|52.86|55.29|53.29|53.61|51.61|0
1638181200000|2021-11-29 10:20:00|54.62|52.62|54.09|52.09|54.72|52.72|53.95|51.95|0
1638181500000|2021-11-29 10:25:00|54.12|52.12|53.76|51.76|54.14|52.14|53.57|51.57|0
1638181800000|2021-11-29 10:30:00|53.71|51.71|53.89|51.89|54.14|52.14|53.71|51.71|0
1638182100000|2021-11-29 10:35:00|53.85|51.85|52.75|50.75|54.13|52.13|52.32|50.32|0
1638182400000|2021-11-29 10:40:00|52.79|50.79|53.02|51.02|53.07|51.07|52.6|50.6|0
1638182700000|2021-11-29 10:45:00|53.12|51.12|52.6|50.6|53.21|51.21|52.46|50.46|0
1638183000000|2021-11-29 10:50:00|52.62|50.62|52.03|50.03|52.74|50.74|52.03|50.03|0
1638183300000|2021-11-29 10:55:00|52.08|50.08|51.8|49.8|52.88|50.88|51.41|49.41|0
1638183600000|2021-11-29 11:00:00|51.78|49.78|51.31|49.31|51.87|49.87|51.31|49.31|0
1638183900000|2021-11-29 11:05:00|51.36|49.36|51.31|49.31|51.54|49.54|51.22|49.22|0
1638184200000|2021-11-29 11:10:00|51.35|49.35|51.28|49.28|51.4|49.4|50.99|48.99|0
1638184500000|2021-11-29 11:15:00|51.21|49.21|51.44|49.44|51.67|49.67|51.03|49.03|0
1638184800000|2021-11-29 11:20:00|51.48|49.48|51.11|49.11|51.65|49.65|51.07|49.07|0
1638185100000|2021-11-29 11:25:00|51.16|49.16|51.43|49.43|51.57|49.57|50.97|48.97|0
1638185400000|2021-11-29 11:30:00|51.48|49.48|51.36|49.36|51.48|49.48|51.24|49.24|0
1638185700000|2021-11-29 11:35:00|51.33|49.33|51.54|49.54|51.56|49.56|51.33|49.33|0
1638186000000|2021-11-29 11:40:00|51.51|49.51|51.65|49.65|51.74|49.74|51.42|49.42|0
1638186300000|2021-11-29 11:45:00|51.6|49.6|51.74|49.74|51.74|49.74|51.51|49.51|0
1638186600000|2021-11-29 11:50:00|51.71|49.71|52.2|50.2|52.2|50.2|51.71|49.71|0
1638186900000|2021-11-29 11:55:00|52.22|50.22|52.29|50.29|52.29|50.29|51.64|49.64|0
1638187200000|2021-11-29 12:00:00|52.33|50.33|53.14|51.14|53.14|51.14|52.17|50.17|0
1638187500000|2021-11-29 12:05:00|53.09|51.09|53.04|51.04|53.47|51.47|52.99|50.99|0
1638187800000|2021-11-29 12:10:00|53.06|51.06|53.41|51.41|53.51|51.51|52.97|50.97|0
1638188100000|2021-11-29 12:15:00|53.36|51.36|53.41|51.41|53.51|51.51|53.22|51.22|0
1638188400000|2021-11-29 12:20:00|53.34|51.34|53.31|51.31|53.45|51.45|52.96|50.96|0
1638188700000|2021-11-29 12:25:00|53.4|51.4|53.8|51.8|53.8|51.8|53.16|51.16|0
1638189000000|2021-11-29 12:30:00|53.83|51.83|52.97|50.97|53.92|51.92|52.92|50.92|0
1638189300000|2021-11-29 12:35:00|53.02|51.02|52.45|50.45|53.02|51.02|52.45|50.45|0
1638189600000|2021-11-29 12:40:00|52.49|50.49|52.49|50.49|52.68|50.68|52.35|50.35|0
1638189900000|2021-11-29 12:45:00|52.44|50.44|52.25|50.25|52.58|50.58|52.21|50.21|0
1638190200000|2021-11-29 12:50:00|52.23|50.23|52.58|50.58|52.67|50.67|52.21|50.21|0
1638190500000|2021-11-29 12:55:00|52.53|50.53|51.91|49.91|52.58|50.58|51.73|49.73|0
1638190800000|2021-11-29 13:00:00|51.82|49.82|52.51|50.51|52.56|50.56|51.8|49.8|0
1638191100000|2021-11-29 13:05:00|52.56|50.56|52.6|50.6|52.86|50.86|52.23|50.23|0
1638191400000|2021-11-29 13:10:00|52.51|50.51|52.04|50.04|52.56|50.56|52.04|50.04|0
1638191700000|2021-11-29 13:15:00|52.08|50.08|51.94|49.94|52.27|50.27|51.85|49.85|0
1638192000000|2021-11-29 13:20:00|51.99|49.99|51.77|49.77|52.08|50.08|51.75|49.75|0
1638192300000|2021-11-29 13:25:00|51.75|49.75|52.78|50.78|52.78|50.78|51.61|49.61|0
1638192600000|2021-11-29 13:30:00|52.73|50.73|52.17|50.17|52.73|50.73|51.89|49.89|0
1638192900000|2021-11-29 13:35:00|52.12|50.12|51.93|49.93|52.31|50.31|51.93|49.93|0
1638193200000|2021-11-29 13:40:00|51.89|49.89|50.86|48.86|51.93|49.93|50.63|48.63|0
1638193500000|2021-11-29 13:45:00|50.81|48.81|50.08|48.08|50.9|48.9|49.97|47.97|0
1638193800000|2021-11-29 13:50:00|50.13|48.13|49.54|47.54|50.13|48.13|49.45|47.45|0
1638194100000|2021-11-29 13:55:00|49.58|47.58|49.8|47.8|49.94|47.94|49.58|47.58|0
1638194400000|2021-11-29 14:00:00|49.76|47.76|48.95|46.95|49.8|47.8|48.95|46.95|0
1638194700000|2021-11-29 14:05:00|48.91|46.91|49.44|47.44|49.53|47.53|48.86|46.86|0
1638195000000|2021-11-29 14:10:00|49.48|47.48|49.66|47.66|49.79|47.79|49.44|47.44|0
1638195300000|2021-11-29 14:15:00|49.61|47.61|49.88|47.88|49.88|47.88|49.61|47.61|0
1638195600000|2021-11-29 14:20:00|49.92|47.92|49.92|47.92|50.06|48.06|49.87|47.87|0
1638195900000|2021-11-29 14:25:00|49.96|47.96|49.5|47.7|49.96|47.96|49.16|47.16|0
1638196200000|2021-11-29 14:30:00|49.54|47.74|50.49|48.69|50.63|48.83|48.7|46.9|0
1638196500000|2021-11-29 14:35:00|50.58|48.78|49.93|48.13|51.13|49.33|49.88|48.08|0
1638196800000|2021-11-29 14:40:00|50.02|48.22|50.33|48.53|50.61|48.81|49.97|48.17|0
1638197100000|2021-11-29 14:45:00|50.29|48.49|52.39|50.59|53.57|51.77|50.29|48.49|0
1638197400000|2021-11-29 14:50:00|52.62|50.82|51.11|49.31|53.19|51.39|50.6|48.8|0
1638197700000|2021-11-29 14:55:00|51.2|49.4|50.55|48.75|51.48|49.68|50.15|48.35|0
1638198000000|2021-11-29 15:00:00|50.65|48.85|51.05|49.25|51.1|49.3|49.83|48.03|0
1638198300000|2021-11-29 15:05:00|51.24|49.44|50.55|48.75|51.51|49.71|50.41|48.61|0
1638198600000|2021-11-29 15:10:00|50.59|48.79|50.06|48.26|50.73|48.93|49.07|47.27|0
1638198900000|2021-11-29 15:15:00|49.93|48.13|49.39|47.59|50.39|48.59|49.11|47.31|0
1638199200000|2021-11-29 15:20:00|49.44|47.64|49.61|47.81|50.34|48.54|49.43|47.63|0
1638199500000|2021-11-29 15:25:00|49.57|47.77|51.07|49.27|51.17|49.37|49.39|47.59|0
1638199800000|2021-11-29 15:30:00|51.21|49.41|52.11|50.31|52.82|51.02|50.89|49.09|0
1638200100000|2021-11-29 15:35:00|52.16|50.36|54.58|52.78|55.21|53.41|51.32|49.52|0
1638200400000|2021-11-29 15:40:00|54.68|52.88|53.14|51.34|55.07|53.27|52.95|51.15|0
1638200700000|2021-11-29 15:45:00|53.19|51.39|53.45|51.65|53.61|51.81|52.62|50.82|0
1638201000000|2021-11-29 15:50:00|53.49|51.69|53.42|51.62|53.8|52|52.62|50.82|0
1638201300000|2021-11-29 15:55:00|53.23|51.43|52.56|50.76|53.23|51.43|52.42|50.62|0
1638201600000|2021-11-29 16:00:00|52.51|50.71|52.28|50.48|53.13|51.33|52.04|50.24|0
1638201900000|2021-11-29 16:05:00|52.23|50.43|51.53|49.73|52.32|50.52|51.18|49.38|0
1638202200000|2021-11-29 16:10:00|51.43|49.63|51.52|49.72|51.71|49.91|51.2|49.4|0
1638202500000|2021-11-29 16:15:00|51.57|49.77|51.8|50|51.89|50.09|51.15|49.35|0
1638202800000|2021-11-29 16:20:00|51.75|49.95|51.1|49.3|51.84|50.04|51.01|49.21|0
1638203100000|2021-11-29 16:25:00|51.24|49.44|53.69|51.89|53.83|52.03|49.23|47.43|0
1638203400000|2021-11-29 16:30:00|53.55|51.75|49.63|47.83|53.6|51.8|48.45|46.65|0
1638203700000|2021-11-29 16:35:00|49.69|47.89|48.7|46.9|49.69|47.89|48.53|46.73|0
1638204000000|2021-11-29 16:40:00|48.61|46.81|46.8|45|48.61|46.81|46.76|44.96|0
1638204300000|2021-11-29 16:45:00|46.75|44.95|47.19|45.39|47.19|45.39|46.53|44.73|0
1638204600000|2021-11-29 16:50:00|47.14|45.34|46.81|45.01|47.32|45.52|46.57|44.77|0
1638204900000|2021-11-29 16:55:00|46.83|45.03|46.44|44.64|46.88|45.08|46.44|44.64|0
1638205200000|2021-11-29 17:00:00|46.4|44.6|45.92|44.12|46.48|44.68|45.88|44.08|0
1638205500000|2021-11-29 17:05:00|45.79|43.99|45.7|43.9|45.79|43.99|45.28|43.48|0
1638205800000|2021-11-29 17:10:00|45.66|43.86|45.66|43.86|45.79|43.99|45.49|43.69|0
1638206100000|2021-11-29 17:15:00|45.57|43.77|44.89|43.09|45.66|43.86|44.85|43.05|0
1638206400000|2021-11-29 17:20:00|44.93|43.13|44.26|42.46|44.93|43.13|44.26|42.46|0
1638206700000|2021-11-29 17:25:00|44.22|42.42|42.01|40.21|46.52|44.72|41.93|40.13|0
1638207000000|2021-11-29 17:30:00|41.06|39.26|39.41|37.61|41.06|39.26|39.37|37.57|0
1638207300000|2021-11-29 17:35:00|39.45|37.65|39.66|37.86|39.76|37.96|39.22|37.42|0
1638207600000|2021-11-29 17:40:00|39.68|37.88|39.33|37.53|39.68|37.88|39.33|37.53|0
1638207900000|2021-11-29 17:45:00|39.36|37.56|39.36|37.56|39.48|37.68|39.24|37.44|0
1638208200000|2021-11-29 17:50:00|39.4|37.6|39.79|37.99|39.79|37.99|39.36|37.56|0
1638208500000|2021-11-29 17:55:00|39.75|37.95|39.47|37.67|39.75|37.95|39.35|37.55|0
1638208800000|2021-11-29 18:00:00|39.43|37.63|39.31|37.51|39.43|37.63|39.2|37.4|0
1638209100000|2021-11-29 18:05:00|39.35|37.55|38.92|37.12|39.43|37.63|38.85|37.05|0
1638209400000|2021-11-29 18:10:00|38.88|37.08|39.34|37.54|39.42|37.62|38.8|37|0
1638209700000|2021-11-29 18:15:00|39.3|37.5|39.55|37.75|39.81|38.01|39.15|37.35|0
1638210000000|2021-11-29 18:20:00|39.53|37.73|39.76|37.96|39.92|38.12|39.46|37.66|0
1638210300000|2021-11-29 18:25:00|39.8|38|39.57|37.77|40|38.2|39.57|37.77|0
1638210600000|2021-11-29 18:30:00|39.53|37.73|39.37|37.57|39.64|37.84|39.14|37.34|0
1638210900000|2021-11-29 18:35:00|39.41|37.61|40.19|38.39|40.23|38.43|39.37|37.57|0
1638211200000|2021-11-29 18:40:00|40.15|38.35|39.97|38.17|40.19|38.39|39.83|38.03|0
1638211500000|2021-11-29 18:45:00|39.95|38.15|39.55|37.75|39.99|38.19|39.55|37.75|0
1638211800000|2021-11-29 18:50:00|39.59|37.79|39.63|37.83|39.9|38.1|39.59|37.79|0
1638212100000|2021-11-29 18:55:00|39.59|37.79|39.27|37.47|39.63|37.83|39.23|37.43|0
1638212400000|2021-11-29 19:00:00|39.23|37.43|39.42|37.62|39.78|37.98|39.19|37.39|0
1638212700000|2021-11-29 19:05:00|39.46|37.66|39.5|37.7|39.62|37.82|39.23|37.43|0
1638213000000|2021-11-29 19:10:00|39.54|37.74|39.38|37.58|39.54|37.74|39.3|37.5|0
1638213300000|2021-11-29 19:15:00|39.34|37.54|39.73|37.93|39.81|38.01|39.34|37.54|0
1638213600000|2021-11-29 19:20:00|39.69|37.89|39.72|37.92|39.84|38.04|39.41|37.61|0
1638213900000|2021-11-29 19:25:00|39.68|37.88|39.76|37.96|39.88|38.08|39.52|37.72|0
1638214200000|2021-11-29 19:30:00|39.72|37.92|39.87|38.07|40.11|38.31|39.6|37.8|0
1638214500000|2021-11-29 19:35:00|39.83|38.03|40.26|38.46|40.46|38.66|39.83|38.03|0
1638214800000|2021-11-29 19:40:00|40.22|38.42|39.9|38.1|40.22|38.42|39.79|37.99|0
1638215100000|2021-11-29 19:45:00|39.86|38.06|39.94|38.14|40.06|38.26|39.7|37.9|0
1638215400000|2021-11-29 19:50:00|39.9|38.1|40.25|38.45|40.25|38.45|39.51|37.71|0
1638215700000|2021-11-29 19:55:00|40.17|38.37|40.01|38.21|40.33|38.53|40.01|38.21|0
1638216000000|2021-11-29 20:00:00|40.05|38.25|40.05|38.25|40.05|38.25|39.74|37.94|0
1638216300000|2021-11-29 20:05:00|40.01|38.21|39.81|38.01|40.4|38.6|39.73|37.93|0
1638216600000|2021-11-29 20:10:00|39.77|37.97|39.37|37.57|39.96|38.16|39.37|37.57|0
1638216900000|2021-11-29 20:15:00|39.41|37.61|39.41|37.61|39.68|37.88|39.02|37.22|0
1638217200000|2021-11-29 20:20:00|39.43|37.63|39.8|38|40.03|38.23|39.41|37.61|0
1638217500000|2021-11-29 20:25:00|39.88|38.08|39.87|38.07|39.99|38.19|39.6|37.8|0
1638217800000|2021-11-29 20:30:00|39.91|38.11|39.59|37.79|40.23|38.43|39.59|37.79|0
1638218100000|2021-11-29 20:35:00|39.63|37.83|40.37|38.57|40.41|38.61|39.55|37.75|0
1638218400000|2021-11-29 20:40:00|40.33|38.53|40.77|38.97|41.09|39.29|40.33|38.53|0
1638218700000|2021-11-29 20:45:00|40.73|38.93|41.1|39.3|41.59|39.79|40.73|38.93|0
1638219000000|2021-11-29 20:50:00|41.5|39.7|42.35|40.55|43.56|41.76|41.24|39.44|0
1638219300000|2021-11-29 20:55:00|42.39|40.59|43.76|41.96|43.76|41.96|42.06|40.26|0
1638219600000|2021-11-29 21:00:00|43.55|41.75|43.33|41.53|43.55|41.75|42.96|41.16|0
1638219900000|2021-11-29 21:05:00|43.29|41.49|42.79|40.99|43.29|41.49|42.71|40.91|0
1638220200000|2021-11-29 21:10:00|42.71|40.91|42.91|41.11|43|41.2|42.5|40.7|0
1638220500000|2021-11-29 21:15:00|42.95|41.15|42.9|40.7|43.32|41.15|42.82|40.62|0
1638220800000|2021-11-29 21:20:00|42.86|40.66|42.86|40.66|42.94|40.74|42.69|40.49|0
1638221100000|2021-11-29 21:25:00|42.9|40.7|42.98|40.78|43.02|40.82|42.77|40.57|0
1638221400000|2021-11-29 21:30:00|42.93|40.73|42.81|40.61|42.93|40.73|42.61|40.41|0
1638221700000|2021-11-29 21:35:00|42.77|40.57|42.6|40.4|42.77|40.57|42.48|40.28|0
1638222000000|2021-11-29 21:40:00|42.56|40.36|42.51|40.31|42.6|40.4|42.51|40.31|0
1638222300000|2021-11-29 21:45:00|42.47|40.27|42.55|40.35|42.59|40.39|42.43|40.23|0
1638222600000|2021-11-29 21:50:00|42.51|40.31|42.42|40.22|42.55|40.35|42.38|40.18|0
1638222900000|2021-11-29 21:55:00|42.46|40.26|42.69|40.49|42.75|40.55|42.42|40.22|0
1638223200000|2021-11-29 22:00:00|42.71|40.51|42.7|40.5|42.72|40.52|42.7|40.5|0
1638223500000|2021-11-29 22:05:00|42.72|40.52|42.75|40.55|42.85|40.65|42.65|40.45|0
1638223800000|2021-11-29 22:10:00|42.74|40.54|42.65|40.45|42.86|40.66|42.65|40.45|0
1638224100000|2021-11-29 22:15:00|42.69|40.49|42.82|40.62|42.82|40.62|42.67|40.47|0
1638224400000|2021-11-29 22:20:00|42.8|40.6|42.8|40.6|42.82|40.62|42.78|40.58|0
1638224700000|2021-11-29 22:25:00|42.68|40.48|42.65|40.45|42.68|40.48|42.62|40.42|0
1638225000000|2021-11-29 22:30:00|42.64|40.44|42.68|40.48|42.69|40.49|42.64|40.44|0
1638225300000|2021-11-29 22:35:00|42.67|40.47|42.45|40.25|42.67|40.47|42.45|40.25|0
1638225600000|2021-11-29 22:40:00|42.44|40.24|42.38|40.18|42.45|40.25|42.38|40.18|0
1638225900000|2021-11-29 22:45:00|42.39|40.19|42.42|40.22|42.52|40.32|42.39|40.19|0
1638226200000|2021-11-29 22:50:00|42.41|40.21|42.42|40.22|42.42|40.22|42.41|40.21|0
1638226500000|2021-11-29 22:55:00|42.46|40.26|42.38|40.18|42.46|40.26|42.35|40.15|0
1638226800000|2021-11-29 23:00:00|42.48|40.28|41.89|39.69|42.48|40.28|41.76|39.56|0
1638227100000|2021-11-29 23:05:00|41.87|39.67|41.88|39.68|42.09|39.89|41.84|39.64|0
1638227400000|2021-11-29 23:10:00|41.76|39.56|41.48|39.28|41.88|39.68|41.4|39.2|0
1638227700000|2021-11-29 23:15:00|41.44|39.24|41.9|39.7|41.99|39.79|41.44|39.24|0
1638228000000|2021-11-29 23:20:00|41.86|39.66|41.7|39.5|41.86|39.66|41.54|39.34|0
1638228300000|2021-11-29 23:25:00|41.66|39.46|41.86|39.66|41.9|39.7|41.66|39.46|0
1638228600000|2021-11-29 23:30:00|41.78|39.58|41.65|39.45|41.9|39.7|41.61|39.41|0
1638228900000|2021-11-29 23:35:00|41.61|39.41|41.61|39.41|41.77|39.57|41.53|39.33|0
1638229200000|2021-11-29 23:40:00|41.57|39.37|41.65|39.45|41.69|39.49|41.53|39.33|0
1638229500000|2021-11-29 23:45:00|41.61|39.41|41.68|39.48|41.72|39.52|41.61|39.41|0
1638229800000|2021-11-29 23:50:00|41.64|39.44|41.76|39.56|41.8|39.6|41.52|39.32|0
1638230100000|2021-11-29 23:55:00|41.72|39.52|41.83|39.63|42.12|39.92|41.72|39.52|0
1638230400000|2021-11-30 00:00:00|41.79|39.59|41.67|39.47|41.91|39.71|41.59|39.39|0
1638230700000|2021-11-30 00:05:00|41.63|39.43|41.83|39.63|41.87|39.67|41.59|39.39|0
1638231000000|2021-11-30 00:10:00|41.79|39.59|42.07|39.87|42.11|39.91|41.67|39.47|0
1638231300000|2021-11-30 00:15:00|42.02|39.82|42.14|39.94|42.15|39.95|41.94|39.74|0
1638231600000|2021-11-30 00:20:00|42.18|39.98|41.78|39.58|42.18|39.98|41.78|39.58|0
1638231900000|2021-11-30 00:25:00|41.82|39.62|41.75|39.55|41.85|39.65|41.69|39.49|0
1638232200000|2021-11-30 00:30:00|41.73|39.53|41.57|39.37|41.85|39.65|41.53|39.33|0
1638232500000|2021-11-30 00:35:00|41.53|39.33|41.45|39.25|41.57|39.37|41.33|39.13|0
1638232800000|2021-11-30 00:40:00|41.44|39.24|41.6|39.4|41.6|39.4|41.36|39.16|0
1638233100000|2021-11-30 00:45:00|41.64|39.44|41.32|39.12|41.64|39.44|41.28|39.08|0
1638233400000|2021-11-30 00:50:00|41.36|39.16|41.27|39.07|41.36|39.16|41.2|39|0
1638233700000|2021-11-30 00:55:00|41.31|39.11|41.35|39.15|41.35|39.15|41.29|39.09|0
1638234000000|2021-11-30 01:00:00|41.31|39.11|41.35|39.15|41.47|39.27|41.15|38.95|0
1638234300000|2021-11-30 01:05:00|41.39|39.19|41.26|39.06|41.39|39.19|41.19|38.99|0
1638234600000|2021-11-30 01:10:00|41.22|39.02|41.14|38.94|41.22|39.02|41.14|38.94|0
1638234900000|2021-11-30 01:15:00|41.18|38.98|41.38|39.18|41.38|39.18|41.06|38.86|0
1638235200000|2021-11-30 01:20:00|41.42|39.22|41.45|39.25|41.65|39.45|41.34|39.14|0
1638235500000|2021-11-30 01:25:00|41.41|39.21|41.17|38.97|41.45|39.25|41.17|38.97|0
1638235800000|2021-11-30 01:30:00|41.21|39.01|41.25|39.05|41.37|39.17|41.13|38.93|0
1638236100000|2021-11-30 01:35:00|41.29|39.09|41.36|39.16|41.44|39.24|41.25|39.05|0
1638236400000|2021-11-30 01:40:00|41.32|39.12|41.26|39.06|41.44|39.24|41.24|39.04|0
1638236700000|2021-11-30 01:45:00|41.28|39.08|41.12|38.92|41.28|39.08|41.12|38.92|0
1638237000000|2021-11-30 01:50:00|41.15|38.95|41.11|38.91|41.15|38.95|41.03|38.83|0
1638237300000|2021-11-30 01:55:00|41.15|38.95|41.43|39.23|41.43|39.23|41.15|38.95|0
1638237600000|2021-11-30 02:00:00|41.47|39.27|41.38|39.18|41.63|39.43|41.34|39.14|0
1638237900000|2021-11-30 02:05:00|41.42|39.22|41.7|39.5|41.7|39.5|41.3|39.1|0
1638238200000|2021-11-30 02:10:00|41.66|39.46|41.77|39.57|41.82|39.62|41.58|39.38|0
1638238500000|2021-11-30 02:15:00|41.73|39.53|41.73|39.53|41.73|39.53|41.61|39.41|0
1638238800000|2021-11-30 02:20:00|41.69|39.49|42.01|39.81|42.01|39.81|41.65|39.45|0
1638239100000|2021-11-30 02:25:00|41.97|39.77|42.29|40.09|42.62|40.42|41.93|39.73|0
1638239400000|2021-11-30 02:30:00|42.33|40.13|42.51|40.31|42.61|40.41|42.29|40.09|0
1638239700000|2021-11-30 02:35:00|42.49|40.29|42.52|40.32|42.69|40.49|42.45|40.25|0
1638240000000|2021-11-30 02:40:00|42.57|40.37|42.36|40.16|42.65|40.45|42.28|40.08|0
1638240300000|2021-11-30 02:45:00|42.4|40.2|42.31|40.11|42.44|40.24|42.27|40.07|0
1638240600000|2021-11-30 02:50:00|42.29|40.09|42.23|40.03|42.31|40.11|42.11|39.91|0
1638240900000|2021-11-30 02:55:00|42.19|39.99|42.02|39.82|42.19|39.99|41.94|39.74|0
1638241200000|2021-11-30 03:00:00|41.98|39.78|42.26|40.06|42.26|40.06|41.94|39.74|0
1638241500000|2021-11-30 03:05:00|42.22|40.02|42.5|40.3|42.67|40.47|42.22|40.02|0
1638241800000|2021-11-30 03:10:00|42.46|40.26|42.83|40.63|42.83|40.63|42.46|40.26|0
1638242100000|2021-11-30 03:15:00|42.87|40.67|42.86|40.66|42.99|40.79|42.78|40.58|0
1638242400000|2021-11-30 03:20:00|42.82|40.62|42.82|40.62|42.9|40.7|42.66|40.46|0
1638242700000|2021-11-30 03:25:00|42.84|40.64|43.1|40.9|43.15|40.95|42.82|40.62|0
1638243000000|2021-11-30 03:30:00|43.06|40.86|42.77|40.57|43.18|40.98|42.69|40.49|0
1638243300000|2021-11-30 03:35:00|42.81|40.61|42.75|40.55|42.85|40.65|42.64|40.44|0
1638243600000|2021-11-30 03:40:00|42.77|40.57|42.7|40.5|42.81|40.61|42.68|40.48|0
1638243900000|2021-11-30 03:45:00|42.72|40.52|42.6|40.4|42.78|40.58|42.56|40.36|0
1638244200000|2021-11-30 03:50:00|42.59|40.39|42.63|40.43|42.67|40.47|42.45|40.25|0
1638244500000|2021-11-30 03:55:00|42.59|40.39|42.55|40.35|42.65|40.45|42.47|40.27|0
1638244800000|2021-11-30 04:00:00|42.45|40.25|42.22|40.02|42.59|40.39|42.12|39.92|0
1638245100000|2021-11-30 04:05:00|42.24|40.04|42.29|40.09|42.4|40.2|42.22|40.02|0
1638245400000|2021-11-30 04:10:00|42.34|40.14|42.39|40.19|42.39|40.19|42.21|40.01|0
1638245700000|2021-11-30 04:15:00|42.37|40.17|42.39|40.19|42.53|40.33|42.37|40.17|0
1638246000000|2021-11-30 04:20:00|42.37|40.17|42.49|40.29|42.49|40.29|42.33|40.13|0
1638246300000|2021-11-30 04:25:00|42.45|40.25|42.73|40.53|42.89|40.69|42.45|40.25|0
1638246600000|2021-11-30 04:30:00|42.69|40.49|42.81|40.61|42.81|40.61|42.52|40.32|0
1638246900000|2021-11-30 04:35:00|42.79|40.59|42.87|40.67|43.01|40.81|42.68|40.48|0
1638247200000|2021-11-30 04:40:00|42.89|40.69|43.13|40.93|43.17|40.97|42.89|40.69|0
1638247500000|2021-11-30 04:45:00|43.09|40.89|43.04|40.84|43.13|40.93|43|40.8|0
1638247800000|2021-11-30 04:50:00|43.12|40.92|42.71|40.51|43.12|40.92|42.67|40.47|0
1638248100000|2021-11-30 04:55:00|42.75|40.55|42.62|40.42|42.79|40.59|42.54|40.34|0
1638248400000|2021-11-30 05:00:00|42.67|40.47|43.07|40.87|43.07|40.87|42.58|40.38|0
1638248700000|2021-11-30 05:05:00|43.11|40.91|43.98|41.78|43.98|41.78|43.11|40.91|0
1638249000000|2021-11-30 05:10:00|43.9|41.7|45.78|43.58|45.78|43.58|43.82|41.62|0
1638249300000|2021-11-30 05:15:00|45.73|43.53|47.63|45.43|47.85|45.65|45.51|43.31|0
1638249600000|2021-11-30 05:20:00|47.72|45.52|50.77|48.57|50.87|48.67|47.49|45.29|0
1638249900000|2021-11-30 05:25:00|50.73|48.53|49.84|47.64|51.76|49.56|49.39|47.19|0
1638250200000|2021-11-30 05:30:00|49.94|47.74|49.66|47.46|50.86|48.66|49.52|47.32|0
1638250500000|2021-11-30 05:35:00|49.52|47.32|52.32|50.12|52.75|50.55|49.52|47.32|0
1638250800000|2021-11-30 05:40:00|52.3|50.1|53.46|51.26|53.46|51.26|52.25|50.05|0
1638251100000|2021-11-30 05:45:00|53.56|51.36|54.94|52.74|55.24|53.04|53.56|51.36|0
1638251400000|2021-11-30 05:50:00|54.97|52.77|54.47|52.27|55.16|52.96|54.03|51.83|0
1638251700000|2021-11-30 05:55:00|54.62|52.42|55.83|53.63|55.83|53.63|54.15|51.95|0
1638252000000|2021-11-30 06:00:00|55.73|53.53|57.97|55.77|58.36|56.16|55.29|53.09|0
1638252300000|2021-11-30 06:05:00|58.02|55.82|62.11|59.91|63.68|61.48|57.84|55.64|0
1638252600000|2021-11-30 06:10:00|61.9|59.7|61.08|58.88|62.27|60.07|60.53|58.33|0
1638252900000|2021-11-30 06:15:00|61|58.8|59.54|57.34|61.26|59.06|59.51|57.31|0
1638253200000|2021-11-30 06:20:00|59.51|57.31|58.41|56.21|59.59|57.39|57.65|55.45|0
1638253500000|2021-11-30 06:25:00|58.43|56.23|58.1|55.9|58.97|56.77|57.87|55.67|0
1638253800000|2021-11-30 06:30:00|58.08|55.88|57.92|55.72|58.2|56|57.25|55.05|0
1638254100000|2021-11-30 06:35:00|57.97|55.77|58.14|55.94|58.7|56.5|57.79|55.59|0
1638254400000|2021-11-30 06:40:00|58.19|55.99|57.33|55.13|58.5|56.3|56.86|54.66|0
1638254700000|2021-11-30 06:45:00|57.36|55.16|57.08|54.88|58.09|55.89|57.08|54.88|0
1638255000000|2021-11-30 06:50:00|57.13|54.93|57.32|55.12|57.58|55.38|56.73|54.53|0
1638255300000|2021-11-30 06:55:00|57.37|55.17|57.6|55.4|57.62|55.42|57.22|55.02|0
1638255600000|2021-11-30 07:00:00|57.92|55.72|58.81|56.61|59.34|57.14|57.92|55.72|0
1638255900000|2021-11-30 07:05:00|58.78|56.58|56.84|54.64|58.81|56.61|56.42|54.22|0
1638256200000|2021-11-30 07:10:00|56.86|54.66|57.56|55.36|58.16|55.96|56.66|54.46|0
1638256500000|2021-11-30 07:15:00|57.31|55.11|56.95|54.75|57.86|55.66|56.66|54.46|0
1638256800000|2021-11-30 07:20:00|56.98|54.78|56.6|54.4|57.2|55|56.01|53.81|0
1638257100000|2021-11-30 07:25:00|56.5|54.3|57.44|55.24|57.44|55.24|56.31|54.11|0
1638257400000|2021-11-30 07:30:00|57.39|55.19|58.65|56.45|58.65|56.45|57.19|54.99|0
1638257700000|2021-11-30 07:35:00|58.6|56.4|58.75|56.55|61.2|59|53.94|51.74|0
1638258000000|2021-11-30 07:40:00|58.8|56.6|59.35|57.15|59.35|57.15|58.09|55.89|0
1638258300000|2021-11-30 07:45:00|59.25|57.05|58.81|56.61|59.25|57.05|58.43|56.23|0
1638258600000|2021-11-30 07:50:00|58.71|56.51|58.23|56.03|58.79|56.59|58.18|55.98|0
1638258900000|2021-11-30 07:55:00|58.2|56|57.97|55.77|58.32|56.12|57.82|55.62|0
1638259200000|2021-11-30 08:00:00|57.92|55.72|57.97|55.77|58.83|56.63|57.92|55.72|0
1638259500000|2021-11-30 08:05:00|57.87|56.07|57.42|55.62|58.47|56.67|57.42|55.62|0
1638259800000|2021-11-30 08:10:00|57.45|55.65|58.88|57.08|59.19|57.39|57.37|55.57|0
1638260100000|2021-11-30 08:15:00|58.83|57.03|58.28|56.48|59.4|57.6|57.35|55.55|0
1638260400000|2021-11-30 08:20:00|58.08|56.28|58.08|56.28|58.79|56.99|57.85|56.05|0
1638260700000|2021-11-30 08:25:00|58.03|56.23|57.44|55.64|58.23|56.43|57.42|55.62|0
1638261000000|2021-11-30 08:30:00|57.47|55.67|58.12|56.32|58.22|56.42|57.37|55.57|0
1638261300000|2021-11-30 08:35:00|58.15|56.35|59.47|57.67|59.75|57.95|57.97|56.17|0
1638261600000|2021-11-30 08:40:00|59.6|57.8|60.29|58.49|60.68|58.88|58.96|57.16|0
1638261900000|2021-11-30 08:45:00|60.5|58.7|62.02|60.22|62.5|60.7|60.5|58.7|0
1638262200000|2021-11-30 08:50:00|62.05|60.25|60.65|58.85|62.07|60.27|60.6|58.8|0
1638262500000|2021-11-30 08:55:00|60.6|58.8|60.81|59.01|60.97|59.17|60.24|58.44|0
1638262800000|2021-11-30 09:00:00|60.75|58.95|62.27|60.47|62.41|60.61|60.75|58.95|0
1638263100000|2021-11-30 09:05:00|62.25|60.45|63.84|62.04|63.87|62.07|61.9|60.1|0
1638263400000|2021-11-30 09:10:00|63.81|62.01|63.49|61.69|64.13|62.33|63.46|61.66|0
1638263700000|2021-11-30 09:15:00|63.43|61.63|62.84|61.04|63.75|61.95|62.63|60.83|0
1638264000000|2021-11-30 09:20:00|62.79|60.99|64.07|62.27|64.34|62.54|62.79|60.99|0
1638264300000|2021-11-30 09:25:00|63.96|62.16|64.06|62.26|64.77|62.97|63.34|61.54|0
1638264600000|2021-11-30 09:30:00|64.12|62.32|63.57|61.77|64.71|62.91|63.47|61.67|0
1638264900000|2021-11-30 09:35:00|63.52|61.72|63.68|61.88|64.11|62.31|63.17|61.37|0
1638265200000|2021-11-30 09:40:00|63.52|61.72|63.08|61.28|63.84|62.04|62.45|60.65|0
1638265500000|2021-11-30 09:45:00|62.98|61.18|63.45|61.65|63.45|61.65|62.82|61.02|0
1638265800000|2021-11-30 09:50:00|63.56|61.76|62.62|60.82|63.56|61.76|62.07|60.27|0
1638266100000|2021-11-30 09:55:00|62.65|60.85|61.65|59.85|62.7|60.9|61.57|59.77|0
1638266400000|2021-11-30 10:00:00|61.75|59.95|61.77|59.97|62.06|60.26|61.54|59.74|0
1638266700000|2021-11-30 10:05:00|61.75|59.95|62.79|60.99|63.3|61.5|61.38|59.58|0
1638267000000|2021-11-30 10:10:00|62.74|60.94|62.31|60.51|62.9|61.1|62.16|60.36|0
1638267300000|2021-11-30 10:15:00|62.21|60.41|62.97|61.17|63|61.2|62.1|60.3|0
1638267600000|2021-11-30 10:20:00|62.94|61.14|63.34|61.54|63.53|61.73|62.73|60.93|0
1638267900000|2021-11-30 10:25:00|63.5|61.7|62.56|60.76|63.5|61.7|62.56|60.76|0
1638268200000|2021-11-30 10:30:00|62.51|60.71|61.61|59.81|62.72|60.92|61.56|59.76|0
1638268500000|2021-11-30 10:35:00|61.64|59.84|61.53|59.73|62.03|60.23|61.51|59.71|0
1638268800000|2021-11-30 10:40:00|61.56|59.76|61.81|60.01|61.92|60.12|61.29|59.49|0
1638269100000|2021-11-30 10:45:00|61.87|60.07|61.97|60.17|63.03|61.23|61.87|60.07|0
1638269400000|2021-11-30 10:50:00|61.91|60.11|62.09|60.29|62.46|60.66|61.18|59.38|0
1638269700000|2021-11-30 10:55:00|62.12|60.32|61.33|59.53|62.12|60.32|60.97|59.17|0
1638270000000|2021-11-30 11:00:00|61.28|59.48|62.43|60.63|62.53|60.73|60.76|58.96|0
1638270300000|2021-11-30 11:05:00|62.58|60.78|62.42|60.62|62.95|61.15|62.37|60.57|0
1638270600000|2021-11-30 11:10:00|62.63|60.83|62.2|60.4|62.68|60.88|61.5|59.7|0
1638270900000|2021-11-30 11:15:00|62.26|60.46|61.96|60.16|62.41|60.61|61.73|59.93|0
1638271200000|2021-11-30 11:20:00|61.99|60.19|61.31|59.51|62.2|60.4|61.23|59.43|0
1638271500000|2021-11-30 11:25:00|61.46|59.66|60.36|58.56|61.72|59.92|59.74|57.94|0
1638271800000|2021-11-30 11:30:00|60.18|58.38|60.49|58.69|60.83|59.03|60.03|58.23|0
1638272100000|2021-11-30 11:35:00|60.54|58.74|60.64|58.84|61.05|59.25|60.13|58.33|0
1638272400000|2021-11-30 11:40:00|60.59|58.79|60.17|58.37|60.64|58.84|60.07|58.27|0
1638272700000|2021-11-30 11:45:00|60.22|58.42|60.5|58.7|60.53|58.73|60.07|58.27|0
1638273000000|2021-11-30 11:50:00|60.47|58.67|60.88|59.08|61.4|59.6|59.91|58.11|0
1638273300000|2021-11-30 11:55:00|60.93|59.13|61.03|59.23|61.4|59.6|60.36|58.56|0
1638273600000|2021-11-30 12:00:00|60.93|59.13|59.69|57.89|60.93|59.13|59.54|57.74|0
1638273900000|2021-11-30 12:05:00|59.66|57.86|59.68|57.88|59.99|58.19|59.58|57.78|0
1638274200000|2021-11-30 12:10:00|59.74|57.94|59.73|57.93|60.01|58.21|59.38|57.58|0
1638274500000|2021-11-30 12:15:00|59.76|57.96|59.03|57.23|59.78|57.98|58.98|57.18|0
1638274800000|2021-11-30 12:20:00|59.08|57.28|58.42|56.62|59.11|57.31|58.37|56.57|0
1638275100000|2021-11-30 12:25:00|58.47|56.67|56.69|54.89|59.69|57.89|56.54|54.74|0
1638275400000|2021-11-30 12:30:00|56.74|54.94|57.63|55.83|57.68|55.88|56.74|54.94|0
1638275700000|2021-11-30 12:35:00|57.58|55.78|58.93|57.13|58.98|57.18|57.58|55.78|0
1638276000000|2021-11-30 12:40:00|58.82|57.02|59.18|57.38|59.28|57.48|58.47|56.67|0
1638276300000|2021-11-30 12:45:00|59.2|57.4|59.32|57.52|59.43|57.63|59.07|57.27|0
1638276600000|2021-11-30 12:50:00|59.38|57.58|59.22|57.42|59.94|58.14|58.86|57.06|0
1638276900000|2021-11-30 12:55:00|59.27|57.47|58.6|56.8|59.27|57.47|58.55|56.75|0
1638277200000|2021-11-30 13:00:00|58.5|56.7|58.75|56.95|58.75|56.95|58.2|56.4|0
1638277500000|2021-11-30 13:05:00|58.8|57|58.8|57|59.26|57.46|58.73|56.93|0
1638277800000|2021-11-30 13:10:00|58.85|57.05|59.56|57.76|59.56|57.76|58.74|56.94|0
1638278100000|2021-11-30 13:15:00|59.51|57.71|58.38|56.58|59.51|57.71|58.38|56.58|0
1638278400000|2021-11-30 13:20:00|58.43|56.63|59.29|57.49|59.4|57.6|58.23|56.43|0
1638278700000|2021-11-30 13:25:00|59.34|57.54|59.03|57.23|59.34|57.54|58.78|56.98|0
1638279000000|2021-11-30 13:30:00|59.11|57.31|59.54|57.74|59.95|58.15|58.93|57.13|0
1638279300000|2021-11-30 13:35:00|59.59|57.79|58.92|57.12|59.95|58.15|58.87|57.07|0
1638279600000|2021-11-30 13:40:00|58.97|57.17|58.66|56.86|59.12|57.32|58.56|56.76|0
1638279900000|2021-11-30 13:45:00|58.51|56.71|58.3|56.5|58.71|56.91|58.15|56.35|0
1638280200000|2021-11-30 13:50:00|58.25|56.45|57.35|55.55|58.25|56.45|57.35|55.55|0
1638280500000|2021-11-30 13:55:00|57.4|55.6|55.77|53.97|57.65|55.85|55.58|53.78|0
1638280800000|2021-11-30 14:00:00|55.72|53.92|54.57|52.77|56.93|55.13|54.57|52.77|0
1638281100000|2021-11-30 14:05:00|54.52|52.72|53.99|52.19|54.52|52.72|52.99|51.19|0
1638281400000|2021-11-30 14:10:00|53.95|52.15|54.04|52.24|54.14|52.34|53.46|51.66|0
1638281700000|2021-11-30 14:15:00|54.01|52.21|53.75|51.95|54.5|52.7|53.65|51.85|0
1638282000000|2021-11-30 14:20:00|53.7|51.9|53.12|51.32|53.7|51.9|53.07|51.27|0
1638282300000|2021-11-30 14:25:00|53.22|51.42|53.69|51.89|53.69|51.89|52.84|51.04|0
1638282600000|2021-11-30 14:30:00|53.62|51.82|51.56|49.76|54.65|52.85|50.77|48.97|0
1638282900000|2021-11-30 14:35:00|51.42|49.62|52.73|50.93|55.42|53.62|50.89|49.09|0
1638283200000|2021-11-30 14:40:00|52.4|50.6|52.02|50.22|53.21|51.41|51.5|49.7|0
1638283500000|2021-11-30 14:45:00|51.95|50.15|53.01|51.21|53.01|51.21|51.22|49.42|0
1638283800000|2021-11-30 14:50:00|53.04|51.24|51.59|49.79|53.59|51.79|51.59|49.79|0
1638284100000|2021-11-30 14:55:00|51.68|49.88|49.39|47.59|51.91|50.11|48.39|46.59|0
1638284400000|2021-11-30 15:00:00|49.69|47.89|48.16|46.36|49.69|47.89|47.99|46.19|0
1638284700000|2021-11-30 15:05:00|48.25|46.45|46.28|44.48|48.48|46.68|45.3|43.5|0
1638285000000|2021-11-30 15:10:00|46.46|44.66|47.42|45.62|47.69|45.89|45.98|44.18|0
1638285300000|2021-11-30 15:15:00|47.47|45.67|48.1|46.3|48.1|46.3|46.76|44.96|0
1638285600000|2021-11-30 15:20:00|48.01|46.21|50.77|48.97|51.09|49.29|47.97|46.17|0
1638285900000|2021-11-30 15:25:00|50.67|48.87|50.76|48.96|51.89|50.09|50.53|48.73|0
1638286200000|2021-11-30 15:30:00|50.44|48.64|48.98|47.18|50.44|48.64|48.85|47.05|0
1638286500000|2021-11-30 15:35:00|48.85|47.05|50.85|49.05|51.97|50.17|48.22|46.42|0
1638286800000|2021-11-30 15:40:00|50.94|49.14|51.01|49.21|51.31|49.51|50.02|48.22|0
1638287100000|2021-11-30 15:45:00|50.87|49.07|55.32|53.52|55.57|53.77|50.09|48.29|0
1638287400000|2021-11-30 15:50:00|55.37|53.57|62.8|61|63.65|61.85|55.37|53.57|0
1638287700000|2021-11-30 15:55:00|62.75|60.95|64.88|63.08|64.88|63.08|62.14|60.34|0
1638288000000|2021-11-30 16:00:00|64.99|63.19|63.89|62.09|68.18|66.38|62.23|60.43|0
1638288300000|2021-11-30 16:05:00|64.11|62.31|63.61|61.81|64.6|62.8|63.02|61.22|0
1638288600000|2021-11-30 16:10:00|63.5|61.7|60.01|58.21|64.54|62.74|60.01|58.21|0
1638288900000|2021-11-30 16:15:00|60.11|58.31|59.95|58.15|60.48|58.68|58.3|56.5|0
1638289200000|2021-11-30 16:20:00|59.69|57.89|60.5|58.7|60.55|58.75|58.81|57.01|0
1638289500000|2021-11-30 16:25:00|60.6|58.8|60.99|59.19|61.79|59.99|59.07|57.27|0
1638289800000|2021-11-30 16:30:00|61.15|59.35|62.59|60.79|62.7|60.9|60.3|58.5|0
1638290100000|2021-11-30 16:35:00|62.75|60.95|62.26|60.46|62.86|61.06|61.67|59.87|0
1638290400000|2021-11-30 16:40:00|62.32|60.52|65.96|64.16|66.63|64.83|62.32|60.52|0
1638290700000|2021-11-30 16:45:00|66.07|64.27|67.02|65.22|68.05|66.25|65.63|63.83|0
1638291000000|2021-11-30 16:50:00|67.08|65.28|68.56|66.76|68.67|66.87|66.91|65.11|0
1638291300000|2021-11-30 16:55:00|68.27|66.47|66.28|64.48|68.61|66.81|66.28|64.48|0
1638291600000|2021-11-30 17:00:00|66.34|64.54|66.95|65.15|67.44|65.64|65.68|63.88|0
1638291900000|2021-11-30 17:05:00|66.98|65.18|68.89|67.09|69.29|67.49|66.07|64.27|0
1638292200000|2021-11-30 17:10:00|68.83|67.03|68.31|66.51|69.58|67.78|67|65.2|0
1638292500000|2021-11-30 17:15:00|68.36|66.56|65.63|63.83|68.36|66.56|65.63|63.83|0
1638292800000|2021-11-30 17:20:00|65.72|63.92|65.13|63.33|66.75|64.95|65.13|63.33|0
1638293100000|2021-11-30 17:25:00|65.19|63.39|63.99|62.19|65.41|63.61|63.56|61.76|0
1638293400000|2021-11-30 17:30:00|63.94|62.14|63.93|62.13|64.93|63.13|63.22|61.42|0
1638293700000|2021-11-30 17:35:00|63.77|61.97|63.72|61.92|64.08|62.28|63.04|61.24|0
1638294000000|2021-11-30 17:40:00|63.53|61.73|62.7|60.9|64.57|62.77|62.7|60.9|0
1638294300000|2021-11-30 17:45:00|63.03|61.23|64.12|62.32|64.23|62.43|62.54|60.74|0
1638294600000|2021-11-30 17:50:00|64.07|62.27|63.51|61.71|64.23|62.43|62.92|61.12|0
1638294900000|2021-11-30 17:55:00|63.29|61.49|66.1|64.3|66.61|64.81|63.08|61.28|0
1638295200000|2021-11-30 18:00:00|65.93|64.13|67.39|65.59|67.45|65.65|65.6|63.8|0
1638295500000|2021-11-30 18:05:00|67.34|65.54|67.05|65.25|67.34|65.54|66.09|64.29|0
1638295800000|2021-11-30 18:10:00|67.16|65.36|67.27|65.47|67.5|65.7|66.71|64.91|0
1638296100000|2021-11-30 18:15:00|67.33|65.53|67.09|65.29|67.38|65.58|66.08|64.28|0
1638296400000|2021-11-30 18:20:00|67.04|65.24|65.85|64.05|67.61|65.81|65.85|64.05|0
1638296700000|2021-11-30 18:25:00|66.19|64.39|66.07|64.27|66.75|64.95|62.74|60.94|0
1638297000000|2021-11-30 18:30:00|66.18|64.38|65.4|63.6|66.35|64.55|64.96|63.16|0
1638297300000|2021-11-30 18:35:00|65.45|63.65|63.85|62.05|65.51|63.71|63.85|62.05|0
1638297600000|2021-11-30 18:40:00|63.96|62.16|62.76|60.96|64.56|62.76|62.54|60.74|0
1638297900000|2021-11-30 18:45:00|62.7|60.9|62.54|60.74|62.86|61.06|62.37|60.57|0
1638298200000|2021-11-30 18:50:00|62.46|60.66|61.3|59.5|62.59|60.79|60.24|58.44|0
1638298500000|2021-11-30 18:55:00|61.35|59.55|60.66|58.86|61.46|59.66|60.66|58.86|0
1638298800000|2021-11-30 19:00:00|60.71|58.91|60.81|59.01|61.4|59.6|60.5|58.7|0
1638299100000|2021-11-30 19:05:00|60.97|59.17|60.49|58.69|61.77|59.97|60.33|58.53|0
1638299400000|2021-11-30 19:10:00|60.6|58.8|59.09|57.29|62.19|60.39|59.09|57.29|0
1638299700000|2021-11-30 19:15:00|59.04|57.24|59.24|57.44|59.87|58.07|58.78|56.98|0
1638300000000|2021-11-30 19:20:00|59.08|57.28|59.34|57.54|59.61|57.81|59.03|57.23|0
1638300300000|2021-11-30 19:25:00|59.29|57.49|60.07|58.27|60.12|58.32|58.46|56.66|0
1638300600000|2021-11-30 19:30:00|60.12|58.32|59.7|57.9|60.65|58.85|59.28|57.48|0
1638300900000|2021-11-30 19:35:00|59.8|58|60.17|58.37|60.27|58.47|59.23|57.43|0
1638301200000|2021-11-30 19:40:00|60.01|58.21|61.15|59.35|61.39|59.59|59.48|57.68|0
1638301500000|2021-11-30 19:45:00|61.12|59.32|62.52|60.72|62.58|60.78|60.85|59.05|0
1638301800000|2021-11-30 19:50:00|62.41|60.61|66.6|64.8|67|65.2|60.69|58.89|0
1638302100000|2021-11-30 19:55:00|66.55|64.75|66.15|64.35|67|65.2|65.98|64.18|0
1638302400000|2021-11-30 20:00:00|66.26|64.46|66.01|64.21|66.71|64.91|65.54|63.74|0
1638302700000|2021-11-30 20:05:00|65.98|64.18|65.6|63.8|66.45|64.65|64.88|63.08|0
1638303000000|2021-11-30 20:10:00|65.66|63.86|65.82|64.02|65.82|64.02|64.6|62.8|0
1638303300000|2021-11-30 20:15:00|65.77|63.97|65.09|63.29|65.82|64.02|65.09|63.29|0
1638303600000|2021-11-30 20:20:00|65.15|63.35|65.81|64.01|65.93|64.13|64.7|62.9|0
1638303900000|2021-11-30 20:25:00|65.76|63.96|66.6|64.8|66.89|65.09|65.58|63.78|0
1638304200000|2021-11-30 20:30:00|66.54|64.74|65.52|63.72|66.77|64.97|64.8|63|0
1638304500000|2021-11-30 20:35:00|65.69|63.89|66.77|64.97|67.05|65.25|65.52|63.72|0
1638304800000|2021-11-30 20:40:00|66.82|65.02|65.41|63.61|67.11|65.31|65.25|63.45|0
1638305100000|2021-11-30 20:45:00|65.5|63.7|66.12|64.32|66.12|64.32|64.44|62.64|0
1638305400000|2021-11-30 20:50:00|66.06|64.26|68.44|66.64|68.74|66.94|66.06|64.26|0
1638305700000|2021-11-30 20:55:00|68.04|66.24|66.89|65.09|68.39|66.59|65.87|64.07|0
1638306000000|2021-11-30 21:00:00|68.21|66.41|63.72|61.92|68.21|66.41|63.72|61.92|0
1638306300000|2021-11-30 21:05:00|63.77|61.97|63.96|62.16|64.38|62.58|62.49|60.69|0
1638306600000|2021-11-30 21:10:00|63.73|61.93|63.62|61.82|63.95|62.15|62.97|61.17|0
1638306900000|2021-11-30 21:15:00|63.82|61.62|63.49|61.29|63.98|61.78|63.22|61.02|0
1638307200000|2021-11-30 21:20:00|63.52|61.32|63.57|61.37|63.71|61.51|62.83|60.63|0
1638307500000|2021-11-30 21:25:00|63.62|61.42|63.26|61.06|63.81|61.61|63.1|60.9|0
1638307800000|2021-11-30 21:30:00|63.21|61.01|63.53|61.33|63.75|61.55|62.99|60.79|0
1638308100000|2021-11-30 21:35:00|63.64|61.44|63.2|61|63.69|61.49|63.2|61|0
1638308400000|2021-11-30 21:40:00|63.14|60.94|63.25|61.05|63.25|61.05|63.03|60.83|0
1638308700000|2021-11-30 21:45:00|63.14|60.94|62.43|60.23|63.22|61.02|62.37|60.17|0
1638309000000|2021-11-30 21:50:00|62.48|60.28|62.75|60.55|62.8|60.6|62.37|60.17|0
1638309300000|2021-11-30 21:55:00|62.69|60.49|62.29|60.09|62.69|60.49|62.23|60.03|0
1638309600000|2021-11-30 22:00:00|62.31|60.11|62.33|60.13|62.35|60.15|62.29|60.09|0
1638309900000|2021-11-30 22:05:00|62.37|60.17|62.31|60.11|62.37|60.17|62.31|60.11|0
1638310200000|2021-11-30 22:10:00|62.33|60.13|62.33|60.13|62.34|60.14|62.32|60.12|0
1638310500000|2021-11-30 22:15:00|62.35|60.15|62.34|60.14|62.4|60.2|62.33|60.13|0
1638310800000|2021-11-30 22:20:00|62.35|60.15|62.35|60.15|62.43|60.23|62.33|60.13|0
1638311100000|2021-11-30 22:25:00|62.34|60.14|62.33|60.13|62.37|60.17|62.31|60.11|0
1638311400000|2021-11-30 22:30:00|62.31|60.11|62.29|60.09|62.38|60.18|62.29|60.09|0
1638311700000|2021-11-30 22:35:00|62.34|60.14|62.36|60.16|62.4|60.2|62.3|60.1|0
1638312000000|2021-11-30 22:40:00|62.41|60.21|62.33|60.13|62.41|60.21|62.27|60.07|0
1638312300000|2021-11-30 22:45:00|62.34|60.14|62.36|60.16|62.38|60.18|62.29|60.09|0
1638312600000|2021-11-30 22:50:00|62.33|60.13|62.3|60.1|62.46|60.26|62.3|60.1|0
1638312900000|2021-11-30 22:55:00|62.29|60.09|62.17|59.97|62.45|60.25|62.13|59.93|0
1638313200000|2021-11-30 23:00:00|61.69|59.49|60.81|58.61|61.69|59.49|60.24|58.04|0
1638313500000|2021-11-30 23:05:00|60.73|58.53|61.28|59.08|61.28|59.08|60.6|58.4|0
1638313800000|2021-11-30 23:10:00|61.34|59.14|61.6|59.4|61.71|59.51|61.12|58.92|0
1638314100000|2021-11-30 23:15:00|61.49|59.29|61.91|59.71|61.92|59.72|61.28|59.08|0
1638314400000|2021-11-30 23:20:00|61.59|59.39|61.8|59.6|62.13|59.93|61.49|59.29|0
1638314700000|2021-11-30 23:25:00|61.75|59.55|61.8|59.6|61.85|59.65|61.32|59.12|0
1638315000000|2021-11-30 23:30:00|61.69|59.49|61.47|59.27|61.69|59.49|61.16|58.96|0
1638315300000|2021-11-30 23:35:00|61.37|59.17|61.68|59.48|61.84|59.64|61.26|59.06|0
1638315600000|2021-11-30 23:40:00|61.63|59.43|62.75|60.55|62.81|60.61|61.57|59.37|0
1638315900000|2021-11-30 23:45:00|62.73|60.53|63.02|60.82|63.35|61.15|62.05|59.85|0
1638316200000|2021-11-30 23:50:00|62.97|60.77|62.58|60.38|63.02|60.82|62.42|60.22|0
1638316500000|2021-11-30 23:55:00|62.69|60.49|62.47|60.27|62.85|60.65|62.42|60.22|0
1638316800000|2021-12-01 00:00:00|62.36|60.16|61.45|59.25|62.41|60.21|61.34|59.14|0
1638317100000|2021-12-01 00:05:00|61.42|59.22|61.81|59.61|61.81|59.61|60.91|58.71|0
1638317400000|2021-12-01 00:10:00|61.71|59.51|62.83|60.63|63|60.8|61.6|59.4|0
1638317700000|2021-12-01 00:15:00|62.89|60.69|64.36|62.16|64.64|62.44|62.72|60.52|0
1638318000000|2021-12-01 00:20:00|64.42|62.22|63.86|61.66|64.86|62.66|63.86|61.66|0
1638318300000|2021-12-01 00:25:00|63.92|61.72|64.52|62.32|64.97|62.77|63.83|61.63|0
1638318600000|2021-12-01 00:30:00|64.38|62.18|64.18|61.98|64.46|62.26|63.99|61.79|0
1638318900000|2021-12-01 00:35:00|64.29|62.09|64.48|62.28|65.18|62.98|64.29|62.09|0
1638319200000|2021-12-01 00:40:00|64.45|62.25|63.51|61.31|64.45|62.25|63.38|61.18|0
1638319500000|2021-12-01 00:45:00|63.35|61.15|62.99|60.79|63.4|61.2|62.64|60.44|0
1638319800000|2021-12-01 00:50:00|62.96|60.76|63.18|60.98|63.29|61.09|62.85|60.65|0
1638320100000|2021-12-01 00:55:00|63.12|60.92|63.72|61.52|64.1|61.9|63.07|60.87|0
1638320400000|2021-12-01 01:00:00|63.75|61.55|63.82|61.62|64.77|62.57|63.75|61.55|0
1638320700000|2021-12-01 01:05:00|63.88|61.68|63.05|60.85|63.91|61.71|62.71|60.51|0
1638321000000|2021-12-01 01:10:00|63.16|60.96|62.13|59.93|63.22|61.02|61.92|59.72|0
1638321300000|2021-12-01 01:15:00|62.27|60.07|61.64|59.44|62.51|60.31|61.43|59.23|0
1638321600000|2021-12-01 01:20:00|61.59|59.39|61.88|59.68|62.18|59.98|61.22|59.02|0
1638321900000|2021-12-01 01:25:00|61.85|59.65|61.31|59.11|62.07|59.87|61.26|59.06|0
1638322200000|2021-12-01 01:30:00|61.42|59.22|61.9|59.7|62.33|60.13|61.15|58.95|0
1638322500000|2021-12-01 01:35:00|61.84|59.64|61.52|59.32|61.84|59.64|61.47|59.27|0
1638322800000|2021-12-01 01:40:00|61.57|59.37|61.35|59.15|62.21|60.01|61.3|59.1|0
1638323100000|2021-12-01 01:45:00|61.3|59.1|61.4|59.2|61.51|59.31|61.06|58.86|0
1638323400000|2021-12-01 01:50:00|61.45|59.25|60.66|58.46|61.56|59.36|60.29|58.09|0
1638323700000|2021-12-01 01:55:00|60.55|58.35|60.76|58.56|60.89|58.69|60.29|58.09|0
1638324000000|2021-12-01 02:00:00|60.7|58.5|59.76|57.56|60.84|58.64|59.55|57.35|0
1638324300000|2021-12-01 02:05:00|59.81|57.61|59.65|57.45|59.91|57.71|59.34|57.14|0
1638324600000|2021-12-01 02:10:00|59.6|57.4|60.11|57.91|60.11|57.91|59.44|57.24|0
1638324900000|2021-12-01 02:15:00|60.06|57.86|59.9|57.7|60.22|58.02|59.74|57.54|0
1638325200000|2021-12-01 02:20:00|59.85|57.65|59.89|57.69|60.11|57.91|59.64|57.44|0
1638325500000|2021-12-01 02:25:00|59.87|57.67|59.37|57.17|60|57.8|59.27|57.07|0
1638325800000|2021-12-01 02:30:00|59.4|57.2|59.5|57.3|59.52|57.32|59.01|56.81|0
1638326100000|2021-12-01 02:35:00|59.47|57.27|59|56.8|59.47|57.27|59|56.8|0
1638326400000|2021-12-01 02:40:00|59.03|56.83|59.1|56.9|59.31|57.11|59|56.8|0
1638326700000|2021-12-01 02:45:00|59.15|56.95|59.4|57.2|59.4|57.2|59.09|56.89|0
1638327000000|2021-12-01 02:50:00|59.35|57.15|59.04|56.84|59.46|57.26|59.04|56.84|0
1638327300000|2021-12-01 02:55:00|59.09|56.89|58.98|56.78|59.09|56.89|58.98|56.78|0
1638327600000|2021-12-01 03:00:00|59.03|56.83|58.98|56.78|59.18|56.98|58.98|56.78|0
1638327900000|2021-12-01 03:05:00|59.03|56.83|59.28|57.08|59.39|57.19|58.98|56.78|0
1638328200000|2021-12-01 03:10:00|59.33|57.13|59.28|57.08|59.44|57.24|59.28|57.08|0
1638328500000|2021-12-01 03:15:00|59.23|57.03|59.12|56.92|59.23|57.03|59.02|56.82|0
1638328800000|2021-12-01 03:20:00|59.07|56.87|59.27|57.07|59.37|57.17|59.07|56.87|0
1638329100000|2021-12-01 03:25:00|59.32|57.12|59.06|56.86|59.32|57.12|58.95|56.75|0
1638329400000|2021-12-01 03:30:00|59.01|56.81|59.1|56.9|59.31|57.11|59.01|56.81|0
1638329700000|2021-12-01 03:35:00|59.05|56.85|59.41|57.21|59.41|57.21|58.95|56.75|0
1638330000000|2021-12-01 03:40:00|59.38|57.18|60.5|58.3|60.66|58.46|59.36|57.16|0
1638330300000|2021-12-01 03:45:00|60.55|58.35|60.23|58.03|60.55|58.35|59.87|57.67|0
1638330600000|2021-12-01 03:50:00|60.18|57.98|59.81|57.61|60.18|57.98|59.71|57.51|0
1638330900000|2021-12-01 03:55:00|59.76|57.56|59.65|57.45|59.94|57.74|59.65|57.45|0
1638331200000|2021-12-01 04:00:00|59.55|57.35|59.02|56.82|59.55|57.35|58.92|56.72|0
1638331500000|2021-12-01 04:05:00|59.08|56.88|59.07|56.87|59.23|57.03|58.92|56.72|0
1638331800000|2021-12-01 04:10:00|59.05|56.85|58.91|56.71|59.17|56.97|58.91|56.71|0
1638332100000|2021-12-01 04:15:00|58.96|56.76|59.01|56.81|59.07|56.87|58.91|56.71|0
1638332400000|2021-12-01 04:20:00|58.96|56.76|59.06|56.86|59.06|56.86|58.9|56.7|0
1638332700000|2021-12-01 04:25:00|59.11|56.91|58.9|56.7|59.11|56.91|58.9|56.7|0
1638333000000|2021-12-01 04:30:00|58.18|55.98|58.28|56.08|58.49|56.29|58.08|55.88|0
1638333300000|2021-12-01 04:35:00|58.33|56.13|57.67|55.47|58.38|56.18|57.67|55.47|0
1638333600000|2021-12-01 04:40:00|57.61|55.41|57.66|55.46|57.97|55.77|57.46|55.26|0
1638333900000|2021-12-01 04:45:00|57.69|55.49|57.71|55.51|57.71|55.51|57.36|55.16|0
1638334200000|2021-12-01 04:50:00|57.66|55.46|57.68|55.48|57.96|55.76|57.55|55.35|0
1638334500000|2021-12-01 04:55:00|57.65|55.45|57.5|55.3|57.8|55.6|57.32|55.12|0
1638334800000|2021-12-01 05:00:00|57.45|55.25|58|55.8|58.15|55.95|57.34|55.14|0
1638335100000|2021-12-01 05:05:00|57.92|55.72|57.94|55.74|58.05|55.85|57.79|55.59|0
1638335400000|2021-12-01 05:10:00|57.89|55.69|56.19|53.99|58.24|56.04|55.99|53.79|0
1638335700000|2021-12-01 05:15:00|56.14|53.94|55.84|53.64|56.14|53.94|55.84|53.64|0
1638336000000|2021-12-01 05:20:00|55.79|53.59|55.44|53.24|55.79|53.59|55.44|53.24|0
1638336300000|2021-12-01 05:25:00|55.39|53.19|55.63|53.43|55.68|53.48|55.34|53.14|0
1638336600000|2021-12-01 05:30:00|55.68|53.48|56.18|53.98|56.18|53.98|55.68|53.48|0
1638336900000|2021-12-01 05:35:00|56.2|54|55.62|53.42|56.2|54|55.62|53.42|0
1638337200000|2021-12-01 05:40:00|55.65|53.45|55.72|53.52|55.87|53.67|55.52|53.32|0
1638337500000|2021-12-01 05:45:00|55.67|53.47|55.71|53.51|55.76|53.56|55.59|53.39|0
1638337800000|2021-12-01 05:50:00|55.76|53.56|56.01|53.81|56.01|53.81|55.76|53.56|0
1638338100000|2021-12-01 05:55:00|55.96|53.76|56.05|53.85|56.26|54.06|55.83|53.63|0
1638338400000|2021-12-01 06:00:00|56.1|53.9|56.13|53.93|56.6|54.4|55.85|53.65|0
1638338700000|2021-12-01 06:05:00|56.3|54.1|55.1|52.9|56.3|54.1|55.08|52.88|0
1638339000000|2021-12-01 06:10:00|55.13|52.93|54.51|52.31|55.2|53|54.41|52.21|0
1638339300000|2021-12-01 06:15:00|54.46|52.26|54.85|52.65|54.85|52.65|54.21|52.01|0
1638339600000|2021-12-01 06:20:00|54.82|52.62|53.07|50.87|54.82|52.62|52.97|50.77|0
1638339900000|2021-12-01 06:25:00|53.12|50.92|52.97|50.77|53.5|51.3|52.97|50.77|0
1638340200000|2021-12-01 06:30:00|52.9|50.7|52.87|50.67|53.04|50.84|52.72|50.52|0
1638340500000|2021-12-01 06:35:00|52.94|50.74|53.23|51.03|53.35|51.15|52.77|50.57|0
1638340800000|2021-12-01 06:40:00|53.25|51.05|54.17|51.97|54.27|52.07|53.25|51.05|0
1638341100000|2021-12-01 06:45:00|54.2|52|54.05|51.85|54.22|52.02|53.85|51.65|0
1638341400000|2021-12-01 06:50:00|54.07|51.87|54.02|51.82|54.1|51.9|53.68|51.48|0
1638341700000|2021-12-01 06:55:00|53.97|51.77|53.72|51.52|53.97|51.77|53.57|51.37|0
1638342000000|2021-12-01 07:00:00|53.77|51.57|54.11|51.91|54.16|51.96|52.99|50.79|0
1638342300000|2021-12-01 07:05:00|54.13|51.93|53.56|51.36|54.38|52.18|53.13|50.93|0
1638342600000|2021-12-01 07:10:00|53.59|51.39|53.27|51.07|53.59|51.39|53.15|50.95|0
1638342900000|2021-12-01 07:15:00|53.22|51.02|53.51|51.31|53.56|51.36|53.05|50.85|0
1638343200000|2021-12-01 07:20:00|53.46|51.26|53.87|51.67|54.04|51.84|53.43|51.23|0
1638343500000|2021-12-01 07:25:00|53.84|51.64|53.84|51.64|54.19|51.99|53.74|51.54|0
1638343800000|2021-12-01 07:30:00|53.89|51.69|54.28|52.08|54.38|52.18|53.64|51.44|0
1638344100000|2021-12-01 07:35:00|54.3|52.1|54.17|51.97|54.38|52.18|53.69|51.49|0
1638344400000|2021-12-01 07:40:00|54.15|51.95|53.14|50.94|54.2|52|53.1|50.9|0
1638344700000|2021-12-01 07:45:00|53.19|50.99|54|51.8|56.95|54.75|52.55|50.35|0
1638345000000|2021-12-01 07:50:00|53.97|51.77|54.51|52.31|54.53|52.33|53.97|51.77|0
1638345300000|2021-12-01 07:55:00|54.41|52.21|54.58|52.38|54.92|52.72|54.36|52.16|0
1638345600000|2021-12-01 08:00:00|54.95|52.75|54.35|52.15|55.24|53.04|54.2|52|0
1638345900000|2021-12-01 08:05:00|54.13|52.33|54.64|52.84|54.81|53.01|53.93|52.13|0
1638346200000|2021-12-01 08:10:00|54.59|52.79|54.83|53.03|55.08|53.28|54.59|52.79|0
1638346500000|2021-12-01 08:15:00|54.88|53.08|53.87|52.07|54.93|53.13|53.84|52.04|0
1638346800000|2021-12-01 08:20:00|53.82|52.02|54.48|52.68|54.58|52.78|53.82|52.02|0
1638347100000|2021-12-01 08:25:00|54.58|52.78|54.92|53.12|55.07|53.27|54.33|52.53|0
1638347400000|2021-12-01 08:30:00|55.07|53.27|55.36|53.56|56.29|54.49|55.07|53.27|0
1638347700000|2021-12-01 08:35:00|55.26|53.46|55.56|53.76|55.96|54.16|55.26|53.46|0
1638348000000|2021-12-01 08:40:00|55.51|53.71|56.33|54.53|56.72|54.92|55.41|53.61|0
1638348300000|2021-12-01 08:45:00|56.31|54.51|55.9|54.1|56.49|54.69|55.85|54.05|0
1638348600000|2021-12-01 08:50:00|55.82|54.02|55.39|53.59|56.15|54.35|55.04|53.24|0
1638348900000|2021-12-01 08:55:00|55.49|53.69|54.3|52.5|55.64|53.84|54.3|52.5|0
1638349200000|2021-12-01 09:00:00|54.37|52.57|52.9|51.1|54.49|52.69|52.66|50.86|0
1638349500000|2021-12-01 09:05:00|52.86|51.06|51.84|50.04|52.86|51.06|51.6|49.8|0
1638349800000|2021-12-01 09:10:00|51.87|50.07|51.65|49.85|51.93|50.13|51.49|49.69|0
1638350100000|2021-12-01 09:15:00|51.62|49.82|51.36|49.56|51.69|49.89|51.08|49.28|0
1638350400000|2021-12-01 09:20:00|51.45|49.65|51.69|49.89|51.69|49.89|51.03|49.23|0
1638350700000|2021-12-01 09:25:00|51.76|49.96|51.35|49.55|51.78|49.98|51.35|49.55|0
1638351000000|2021-12-01 09:30:00|51.3|49.5|50.88|49.08|51.47|49.67|50.83|49.03|0
1638351300000|2021-12-01 09:35:00|50.83|49.03|50.17|48.37|50.97|49.17|50.1|48.3|0
1638351600000|2021-12-01 09:40:00|50.12|48.32|50.26|48.46|50.73|48.93|49.94|48.14|0
1638351900000|2021-12-01 09:45:00|50.21|48.41|50.51|48.71|50.86|49.06|50.17|48.37|0
1638352200000|2021-12-01 09:50:00|50.53|48.73|50.62|48.82|50.72|48.92|50.44|48.64|0
1638352500000|2021-12-01 09:55:00|50.53|48.73|50.57|48.77|50.76|48.96|50.53|48.73|0
1638352800000|2021-12-01 10:00:00|50.62|48.82|50.76|48.96|50.76|48.96|50.43|48.63|0
1638353100000|2021-12-01 10:05:00|50.71|48.91|51.08|49.28|51.32|49.52|50.66|48.86|0
1638353400000|2021-12-01 10:10:00|51.06|49.26|51.31|49.51|51.41|49.61|51.01|49.21|0
1638353700000|2021-12-01 10:15:00|51.41|49.61|51.07|49.27|51.55|49.75|51.03|49.23|0
1638354000000|2021-12-01 10:20:00|51.17|49.37|51.38|49.58|51.4|49.6|51.07|49.27|0
1638354300000|2021-12-01 10:25:00|51.4|49.6|51.11|49.31|51.4|49.6|50.88|49.08|0
1638354600000|2021-12-01 10:30:00|51.16|49.36|50.82|49.02|51.25|49.45|50.76|48.96|0
1638354900000|2021-12-01 10:35:00|50.85|49.05|50.91|49.11|50.96|49.16|50.73|48.93|0
1638355200000|2021-12-01 10:40:00|50.87|49.07|51.1|49.3|51.15|49.35|50.82|49.02|0
1638355500000|2021-12-01 10:45:00|51.05|49.25|50.62|48.82|51.14|49.34|50.53|48.73|0
1638355800000|2021-12-01 10:50:00|50.72|48.92|50.53|48.73|51.05|49.25|50.3|48.5|0
1638356100000|2021-12-01 10:55:00|50.62|48.82|50.71|48.91|50.85|49.05|50.57|48.77|0
1638356400000|2021-12-01 11:00:00|50.66|48.86|51.08|49.28|51.08|49.28|50.41|48.61|0
1638356700000|2021-12-01 11:05:00|51.03|49.23|50.89|49.09|51.22|49.42|50.7|48.9|0
1638357000000|2021-12-01 11:10:00|50.94|49.14|51.26|49.46|51.31|49.51|50.79|48.99|0
1638357300000|2021-12-01 11:15:00|51.31|49.51|51.45|49.65|51.83|50.03|51.31|49.51|0
1638357600000|2021-12-01 11:20:00|51.47|49.67|51.16|49.36|51.49|49.69|50.88|49.08|0
1638357900000|2021-12-01 11:25:00|51.21|49.41|51.01|49.21|51.3|49.5|50.97|49.17|0
1638358200000|2021-12-01 11:30:00|51.06|49.26|51.01|49.21|51.25|49.45|50.82|49.02|0
1638358500000|2021-12-01 11:35:00|51.06|49.26|51.24|49.44|51.24|49.44|50.82|49.02|0
1638358800000|2021-12-01 11:40:00|51.19|49.39|51.05|49.25|51.33|49.53|51.05|49.25|0
1638359100000|2021-12-01 11:45:00|51.14|49.34|50.71|48.91|51.19|49.39|50.67|48.87|0
1638359400000|2021-12-01 11:50:00|50.76|48.96|50.15|48.35|50.81|49.01|50.1|48.3|0
1638359700000|2021-12-01 11:55:00|50.24|48.44|50.1|48.3|50.24|48.44|50.01|48.21|0
1638360000000|2021-12-01 12:00:00|50.15|48.35|50.42|48.62|50.42|48.62|49.91|48.11|0
1638360300000|2021-12-01 12:05:00|50.47|48.67|50.65|48.85|50.7|48.9|50.37|48.57|0
1638360600000|2021-12-01 12:10:00|50.6|48.8|50.37|48.57|50.7|48.9|50.37|48.57|0
1638360900000|2021-12-01 12:15:00|50.41|48.61|50.08|48.28|50.69|48.89|49.67|47.87|0
1638361200000|2021-12-01 12:20:00|50.11|48.31|49.16|47.36|50.11|48.31|48.63|46.83|0
1638361500000|2021-12-01 12:25:00|49.18|47.38|49.59|47.79|50.7|48.9|48.9|47.1|0
1638361800000|2021-12-01 12:30:00|49.68|47.88|50|48.2|50.05|48.25|49.45|47.65|0
1638362100000|2021-12-01 12:35:00|49.91|48.11|49.77|47.97|50.19|48.39|49.72|47.92|0
1638362400000|2021-12-01 12:40:00|49.81|48.01|49.72|47.92|49.95|48.15|49.58|47.78|0
1638362700000|2021-12-01 12:45:00|49.76|47.96|49.94|48.14|50.04|48.24|49.62|47.82|0
1638363000000|2021-12-01 12:50:00|49.9|48.1|49.57|47.77|49.94|48.14|49.43|47.63|0
1638363300000|2021-12-01 12:55:00|49.52|47.72|49.84|48.04|49.87|48.07|49.52|47.72|0
1638363600000|2021-12-01 13:00:00|49.8|48|50.39|48.59|50.63|48.83|49.75|47.95|0
1638363900000|2021-12-01 13:05:00|50.35|48.55|50.39|48.59|50.63|48.83|50.25|48.45|0
1638364200000|2021-12-01 13:10:00|50.44|48.64|50.48|48.68|50.76|48.96|50.39|48.59|0
1638364500000|2021-12-01 13:15:00|50.43|48.63|50.1|48.3|50.53|48.73|49.97|48.17|0
1638364800000|2021-12-01 13:20:00|50.15|48.35|50.61|48.81|50.85|49.05|50.06|48.26|0
1638365100000|2021-12-01 13:25:00|50.66|48.86|50.98|49.18|51.08|49.28|50.26|48.46|0
1638365400000|2021-12-01 13:30:00|51.03|49.23|49.95|48.15|51.03|49.23|49.95|48.15|0
1638365700000|2021-12-01 13:35:00|50.04|48.24|49.85|48.05|50.09|48.29|49.76|47.96|0
1638366000000|2021-12-01 13:40:00|49.81|48.01|49.53|47.73|49.99|48.19|49.44|47.64|0
1638366300000|2021-12-01 13:45:00|49.48|47.68|49.75|47.95|49.85|48.05|49.39|47.59|0
1638366600000|2021-12-01 13:50:00|49.73|47.93|50.19|48.39|50.31|48.51|49.61|47.81|0
1638366900000|2021-12-01 13:55:00|50.17|48.37|50.3|48.5|50.54|48.74|50.12|48.32|0
1638367200000|2021-12-01 14:00:00|50.35|48.55|50.06|48.26|50.35|48.55|49.93|48.13|0
1638367500000|2021-12-01 14:05:00|50.02|48.22|49.92|48.12|50.16|48.36|49.74|47.94|0
1638367800000|2021-12-01 14:10:00|49.97|48.17|50.2|48.4|50.38|48.58|49.87|48.07|0
1638368100000|2021-12-01 14:15:00|50.24|48.44|50.52|48.72|50.52|48.72|49.82|48.02|0
1638368400000|2021-12-01 14:20:00|50.56|48.76|50.56|48.76|50.66|48.86|50.38|48.58|0
1638368700000|2021-12-01 14:25:00|50.51|48.71|50.46|48.66|50.84|49.04|50.32|48.52|0
1638369000000|2021-12-01 14:30:00|50.56|48.76|51.79|49.99|51.97|50.17|49.77|47.97|0
1638369300000|2021-12-01 14:35:00|51.89|50.09|51.22|49.42|52.18|50.38|51.13|49.33|0
1638369600000|2021-12-01 14:40:00|51.27|49.47|50.04|48.24|51.27|49.47|49.9|48.1|0
1638369900000|2021-12-01 14:45:00|50.41|48.61|50.16|48.36|50.53|48.73|49.32|47.52|0
1638370200000|2021-12-01 14:50:00|50.26|48.46|50.3|48.5|50.68|48.88|49.74|47.94|0
1638370500000|2021-12-01 14:55:00|50.35|48.55|49.22|47.42|50.35|48.55|48.9|47.1|0
1638370800000|2021-12-01 15:00:00|49.27|47.47|48.02|46.22|49.27|47.47|47.08|45.28|0
1638371100000|2021-12-01 15:05:00|47.89|46.09|46.76|44.96|47.89|46.09|46.63|44.83|0
1638371400000|2021-12-01 15:10:00|46.67|44.87|47.12|45.32|47.43|45.63|46.5|44.7|0
1638371700000|2021-12-01 15:15:00|46.98|45.18|46.4|44.6|46.98|45.18|46.18|44.38|0
1638372000000|2021-12-01 15:20:00|46.36|44.56|46.75|44.95|47.56|45.76|46.27|44.47|0
1638372300000|2021-12-01 15:25:00|46.84|45.04|47.64|45.84|47.69|45.89|46.49|44.69|0
1638372600000|2021-12-01 15:30:00|47.73|45.93|47.55|45.75|47.73|45.93|46.7|44.9|0
1638372900000|2021-12-01 15:35:00|47.5|45.7|48.45|46.65|48.45|46.65|47.23|45.43|0
1638373200000|2021-12-01 15:40:00|48.63|46.83|47.49|45.69|49.56|47.76|47.27|45.47|0
1638373500000|2021-12-01 15:45:00|47.45|45.65|46.38|44.58|47.54|45.74|46.29|44.49|0
1638373800000|2021-12-01 15:50:00|46.33|44.53|45.8|44|46.73|44.93|45.72|43.92|0
1638374100000|2021-12-01 15:55:00|45.76|43.96|45.71|43.91|46.33|44.53|45.45|43.65|0
1638374400000|2021-12-01 16:00:00|45.49|43.69|45.97|44.17|46.1|44.3|45.45|43.65|0
1638374700000|2021-12-01 16:05:00|46.01|44.21|45.62|43.82|46.06|44.26|45.44|43.64|0
1638375000000|2021-12-01 16:10:00|45.49|43.69|44.11|42.31|45.62|43.82|44.11|42.31|0
1638375300000|2021-12-01 16:15:00|44.16|42.36|43.45|41.65|46.65|44.85|43.24|41.44|0
1638375600000|2021-12-01 16:20:00|43.53|41.73|43.36|41.56|43.74|41.94|43.36|41.56|0
1638375900000|2021-12-01 16:25:00|43.32|41.52|43.78|41.98|43.78|41.98|43.07|41.27|0
1638376200000|2021-12-01 16:30:00|43.86|42.06|43.98|42.18|44.45|42.65|43.36|41.56|0
1638376500000|2021-12-01 16:35:00|43.94|42.14|44.36|42.56|44.53|42.73|43.81|42.01|0
1638376800000|2021-12-01 16:40:00|44.23|42.43|44.4|42.6|44.57|42.77|43.98|42.18|0
1638377100000|2021-12-01 16:45:00|44.44|42.64|44.53|42.73|45.3|43.5|44.31|42.51|0
1638377400000|2021-12-01 16:50:00|44.74|42.94|45.69|43.89|45.69|43.89|44.74|42.94|0
1638377700000|2021-12-01 16:55:00|45.73|43.93|47.85|46.05|48.44|46.64|45.73|43.93|0
1638378000000|2021-12-01 17:00:00|47.98|46.18|47.13|45.33|48.39|46.59|47.09|45.29|0
1638378300000|2021-12-01 17:05:00|47.09|45.29|47.35|45.55|47.71|45.91|46.73|44.93|0
1638378600000|2021-12-01 17:10:00|47.39|45.59|46.81|45.01|47.57|45.77|46.73|44.93|0
1638378900000|2021-12-01 17:15:00|46.9|45.1|46.41|44.61|46.9|45.1|45.94|44.14|0
1638379200000|2021-12-01 17:20:00|46.37|44.57|47.16|45.36|47.25|45.45|46.06|44.26|0
1638379500000|2021-12-01 17:25:00|47.27|45.47|48.14|46.34|48.28|46.48|46.94|45.14|0
1638379800000|2021-12-01 17:30:00|47.96|46.16|47.46|45.66|48.32|46.52|47.35|45.55|0
1638380100000|2021-12-01 17:35:00|47.6|45.8|47.59|45.79|48.45|46.65|47.59|45.79|0
1638380400000|2021-12-01 17:40:00|47.46|45.66|47.95|46.15|48.08|46.28|47.41|45.61|0
1638380700000|2021-12-01 17:45:00|47.99|46.19|48.85|47.05|48.94|47.14|47.77|45.97|0
1638381000000|2021-12-01 17:50:00|48.9|47.1|50.84|49.04|50.84|49.04|48.9|47.1|0
1638381300000|2021-12-01 17:55:00|50.79|48.99|52.46|50.66|52.85|51.05|50.79|48.99|0
1638381600000|2021-12-01 18:00:00|52.65|50.85|55.49|53.69|55.52|53.72|51.16|49.36|0
1638381900000|2021-12-01 18:05:00|55.29|53.49|58.68|56.88|58.73|56.93|53.44|51.64|0
1638382200000|2021-12-01 18:10:00|58.73|56.93|58.57|56.77|59.87|58.07|58.57|56.77|0
1638382500000|2021-12-01 18:15:00|58.78|56.98|60.44|58.64|60.44|58.64|57.88|56.08|0
1638382800000|2021-12-01 18:20:00|60.18|58.38|55.25|53.45|60.18|58.38|55.25|53.45|0
1638383100000|2021-12-01 18:25:00|55.35|53.55|54.5|52.7|55.45|53.65|54.25|52.45|0
1638383400000|2021-12-01 18:30:00|54.45|52.65|55.14|53.34|55.64|53.84|54.25|52.45|0
1638383700000|2021-12-01 18:35:00|55.16|53.36|55.18|53.38|55.74|53.94|54.74|52.94|0
1638384000000|2021-12-01 18:40:00|55.23|53.43|59.13|57.33|60.02|58.22|54.93|53.13|0
1638384300000|2021-12-01 18:45:00|59.31|57.51|63.49|61.69|63.71|61.91|59.31|57.51|0
1638384600000|2021-12-01 18:50:00|63.38|61.58|59.25|57.45|63.38|61.58|58.78|56.98|0
1638384900000|2021-12-01 18:55:00|59.1|57.3|58.16|56.36|59.31|57.51|57.8|56|0
1638385200000|2021-12-01 19:00:00|58.47|56.67|60.07|58.27|60.29|58.49|57.79|55.99|0
1638385500000|2021-12-01 19:05:00|60.34|58.54|61.37|59.57|61.4|59.6|59.65|57.85|0
1638385800000|2021-12-01 19:10:00|61.24|59.44|63.37|61.57|63.64|61.84|61.21|59.41|0
1638386100000|2021-12-01 19:15:00|63.53|61.73|64.4|62.6|64.79|62.99|62.27|60.47|0
1638386400000|2021-12-01 19:20:00|64.23|62.43|62.18|60.38|64.51|62.71|62.04|60.24|0
1638386700000|2021-12-01 19:25:00|62.26|60.46|59.01|57.21|62.81|61.01|58.65|56.85|0
1638387000000|2021-12-01 19:30:00|59.06|57.26|58.9|57.1|59.17|57.37|57.66|55.86|0
1638387300000|2021-12-01 19:35:00|58.95|57.15|59.05|57.25|60.38|58.58|58.64|56.84|0
1638387600000|2021-12-01 19:40:00|59|57.2|60.37|58.57|60.96|59.16|59|57.2|0
1638387900000|2021-12-01 19:45:00|60.42|58.62|59.57|57.77|60.96|59.16|59.02|57.22|0
1638388200000|2021-12-01 19:50:00|59.62|57.82|63.21|61.41|63.21|61.41|58.78|56.98|0
1638388500000|2021-12-01 19:55:00|63.16|61.36|63.1|61.3|63.37|61.57|61.96|60.16|0
1638388800000|2021-12-01 20:00:00|63.07|61.27|65.26|63.46|65.43|63.63|62.5|60.7|0
1638389100000|2021-12-01 20:05:00|65.4|63.6|67.51|65.71|67.63|65.83|63.31|61.51|0
1638389400000|2021-12-01 20:10:00|67.46|65.66|66.71|64.91|67.97|66.17|66.42|64.62|0
1638389700000|2021-12-01 20:15:00|66.88|65.08|72.1|70.3|73.39|71.59|66.88|65.08|0
1638390000000|2021-12-01 20:20:00|72.22|70.42|75.42|73.62|76.99|75.19|71.4|69.6|0
1638390300000|2021-12-01 20:25:00|75.61|73.81|74.98|73.18|76.98|75.18|73.64|71.84|0
1638390600000|2021-12-01 20:30:00|75.66|73.86|74.6|72.8|77.29|75.49|74.54|72.74|0
1638390900000|2021-12-01 20:35:00|74.94|73.14|72.2|70.4|75.74|73.94|71.72|69.92|0
1638391200000|2021-12-01 20:40:00|72.38|70.58|70.76|68.96|72.74|70.94|70.53|68.73|0
1638391500000|2021-12-01 20:45:00|70.7|68.9|76.83|75.03|76.9|75.1|70.38|68.58|0
1638391800000|2021-12-01 20:50:00|77.27|75.47|79.87|78.07|80.19|78.39|76.58|74.78|0
1638392100000|2021-12-01 20:55:00|80.07|78.27|89.93|88.13|89.93|88.13|80.07|78.27|0
1638392400000|2021-12-01 21:00:00|89.86|88.06|89.79|87.99|92.45|90.65|87.95|86.15|0
1638392700000|2021-12-01 21:05:00|89.96|88.16|87.84|86.04|90.41|88.61|87.7|85.9|0
1638393000000|2021-12-01 21:10:00|87.7|85.9|86.18|84.38|87.7|85.9|85.37|83.57|0
1638393300000|2021-12-01 21:15:00|84.86|82.66|86.14|83.94|86.68|84.48|84.86|82.66|0
1638393600000|2021-12-01 21:20:00|85.93|83.73|85.32|83.12|86.27|84.07|85.19|82.99|0
1638393900000|2021-12-01 21:25:00|85.39|83.19|86.09|83.89|86.47|84.27|85.25|83.05|0
1638394200000|2021-12-01 21:30:00|86.13|83.93|86.87|84.67|86.87|84.67|86.13|83.93|0
1638394500000|2021-12-01 21:35:00|86.94|84.74|86.59|84.39|87.01|84.81|86.08|83.88|0
1638394800000|2021-12-01 21:40:00|86.45|84.25|87|84.8|87|84.8|86.42|84.22|0
1638395100000|2021-12-01 21:45:00|87.72|85.52|86.51|84.31|88.02|85.82|86.38|84.18|0
1638395400000|2021-12-01 21:50:00|86.44|84.24|86.07|83.87|86.71|84.51|85.96|83.76|0
1638395700000|2021-12-01 21:55:00|86.1|83.9|86.44|84.24|86.64|84.44|85.49|83.29|0
1638396000000|2021-12-01 22:00:00|86.46|84.26|86.29|84.09|86.47|84.27|86.22|84.02|0
1638396300000|2021-12-01 22:05:00|86.32|84.12|86.2|84|86.32|84.12|86.14|83.94|0
1638396600000|2021-12-01 22:10:00|86.22|84.02|86.43|84.23|86.44|84.24|86.13|83.93|0
1638396900000|2021-12-01 22:15:00|86.48|84.28|86.39|84.19|86.57|84.37|86.39|84.19|0
1638397200000|2021-12-01 22:20:00|86.4|84.2|86.01|83.81|86.45|84.25|86.01|83.81|0
1638397500000|2021-12-01 22:25:00|85.99|83.79|85.93|83.73|85.99|83.79|85.92|83.72|0
1638397800000|2021-12-01 22:30:00|85.92|83.72|85.66|83.46|85.92|83.72|85.66|83.46|0
1638398100000|2021-12-01 22:35:00|85.68|83.48|85.76|83.56|85.76|83.56|85.65|83.45|0
1638398400000|2021-12-01 22:40:00|85.75|83.55|85.59|83.39|85.75|83.55|85.53|83.33|0
1638398700000|2021-12-01 22:45:00|85.6|83.4|85.56|83.36|85.64|83.44|85.56|83.36|0
1638399000000|2021-12-01 22:50:00|85.55|83.35|85.41|83.21|85.55|83.35|85.37|83.17|0
1638399300000|2021-12-01 22:55:00|85.37|83.17|85.41|83.21|85.46|83.26|85.35|83.15|0
1638399600000|2021-12-01 23:00:00|85.38|83.18|84.11|81.91|85.38|83.18|83.41|81.21|0
1638399900000|2021-12-01 23:05:00|84.07|81.87|83.27|81.07|84.44|82.24|83.2|81|0
1638400200000|2021-12-01 23:10:00|83.24|81.04|83.27|81.07|83.6|81.4|82.61|80.41|0
1638400500000|2021-12-01 23:15:00|83.5|81.3|84.76|82.56|84.86|82.66|83.43|81.23|0
1638400800000|2021-12-01 23:20:00|84.49|82.29|86.2|84|86.34|84.14|84.16|81.96|0
1638401100000|2021-12-01 23:25:00|86.07|83.87|84.98|82.78|86.07|83.87|84.85|82.65|0
1638401400000|2021-12-01 23:30:00|84.91|82.71|83.18|80.98|84.91|82.71|83.18|80.98|0
1638401700000|2021-12-01 23:35:00|83.11|80.91|83.11|80.91|83.5|81.3|82.71|80.51|0
1638402000000|2021-12-01 23:40:00|83.07|80.87|82.97|80.77|83.5|81.3|82.74|80.54|0
1638402300000|2021-12-01 23:45:00|82.9|80.7|82.11|79.91|82.9|80.7|81.85|79.65|0
1638402600000|2021-12-01 23:50:00|82.04|79.84|81.45|79.25|82.04|79.84|81.26|79.06|0
1638402900000|2021-12-01 23:55:00|81.32|79.12|81.32|79.12|81.52|79.32|81|78.8|0
1638403200000|2021-12-02 00:00:00|81.29|79.09|81.09|78.89|81.64|79.44|80.77|78.57|0
1638403500000|2021-12-02 00:05:00|81.12|78.92|81.28|79.08|81.31|79.11|80.73|78.53|0
1638403800000|2021-12-02 00:10:00|81.24|79.04|81.95|79.75|82.41|80.21|81.24|79.04|0
1638404100000|2021-12-02 00:15:00|82.02|79.82|81.43|79.23|82.41|80.21|81.04|78.84|0
1638404400000|2021-12-02 00:20:00|81.49|79.29|80.74|78.54|81.56|79.36|80.71|78.51|0
1638404700000|2021-12-02 00:25:00|80.71|78.51|80.25|78.05|80.77|78.57|80.19|77.99|0
1638405000000|2021-12-02 00:30:00|80.32|78.12|80.06|77.86|80.32|78.12|79.86|77.66|0
1638405300000|2021-12-02 00:35:00|80.09|77.89|80.21|78.01|80.31|78.11|79.86|77.66|0
1638405600000|2021-12-02 00:40:00|80.18|77.98|81.27|79.07|81.4|79.2|80.05|77.85|0
1638405900000|2021-12-02 00:45:00|81.4|79.2|82.57|80.37|83.3|81.1|81.4|79.2|0
1638406200000|2021-12-02 00:50:00|82.63|80.43|83.06|80.86|83.62|81.42|82.5|80.3|0
1638406500000|2021-12-02 00:55:00|82.96|80.76|82.23|80.03|82.96|80.76|81.78|79.58|0
1638406800000|2021-12-02 01:00:00|81.97|79.77|82.36|80.16|83.15|80.95|81.19|78.99|0
1638407100000|2021-12-02 01:05:00|82.42|80.22|78.94|76.74|82.65|80.45|78.91|76.71|0
1638407400000|2021-12-02 01:10:00|78.97|76.77|76.96|74.76|78.97|76.77|76.61|74.41|0
1638407700000|2021-12-02 01:15:00|76.86|74.66|78.27|76.07|78.3|76.1|76.67|74.47|0
1638408000000|2021-12-02 01:20:00|78.33|76.13|78.07|75.87|78.33|76.13|77.33|75.13|0
1638408300000|2021-12-02 01:25:00|77.94|75.74|77.16|74.96|77.94|75.74|76.34|74.14|0
1638408600000|2021-12-02 01:30:00|77.29|75.09|77.03|74.83|77.48|75.28|76.72|74.52|0
1638408900000|2021-12-02 01:35:00|76.94|74.74|77.28|75.08|77.67|75.47|76.71|74.51|0
1638409200000|2021-12-02 01:40:00|77.22|75.02|77.41|75.21|77.53|75.33|76.61|74.41|0
1638409500000|2021-12-02 01:45:00|77.28|75.08|76.95|74.75|77.6|75.4|76.7|74.5|0
1638409800000|2021-12-02 01:50:00|77.02|74.82|76.44|74.24|77.27|75.07|76.12|73.92|0
1638410100000|2021-12-02 01:55:00|76.56|74.36|74.3|72.1|76.63|74.43|74.11|71.91|0
1638410400000|2021-12-02 02:00:00|74.36|72.16|75.35|73.15|75.98|73.78|74.36|72.16|0
1638410700000|2021-12-02 02:05:00|75.42|73.22|75.04|72.84|75.92|73.72|74.85|72.65|0
1638411000000|2021-12-02 02:10:00|75.01|72.81|75.22|73.02|75.22|73.02|74.41|72.21|0
1638411300000|2021-12-02 02:15:00|75.16|72.96|75.72|73.52|75.97|73.77|75.09|72.89|0
1638411600000|2021-12-02 02:20:00|75.78|73.58|75.18|72.98|76.12|73.92|75.08|72.88|0
1638411900000|2021-12-02 02:25:00|75.21|73.01|75.33|73.13|75.52|73.32|74.83|72.63|0
1638412200000|2021-12-02 02:30:00|75.27|73.07|74.76|72.56|75.36|73.16|74.51|72.31|0
1638412500000|2021-12-02 02:35:00|74.82|72.62|74.76|72.56|74.95|72.75|74.51|72.31|0
1638412800000|2021-12-02 02:40:00|74.82|72.62|73.3|71.1|74.82|72.62|73.14|70.94|0
1638413100000|2021-12-02 02:45:00|73.33|71.13|73.63|71.43|74.06|71.86|73.2|71|0
1638413400000|2021-12-02 02:50:00|73.57|71.37|73.32|71.12|73.87|71.67|73.26|71.06|0
1638413700000|2021-12-02 02:55:00|73.25|71.05|72.46|70.26|73.38|71.18|72.31|70.11|0
1638414000000|2021-12-02 03:00:00|72.43|70.23|73|70.8|73.13|70.93|72.39|70.19|0
1638414300000|2021-12-02 03:05:00|73.06|70.86|73.06|70.86|73.49|71.29|72.87|70.67|0
1638414600000|2021-12-02 03:10:00|72.99|70.79|73.6|71.4|73.92|71.72|72.87|70.67|0
1638414900000|2021-12-02 03:15:00|73.54|71.34|74.15|71.95|74.47|72.27|73.54|71.34|0
1638415200000|2021-12-02 03:20:00|74.12|71.92|74.27|72.07|74.27|72.07|73.78|71.58|0
1638415500000|2021-12-02 03:25:00|74.21|72.01|73.96|71.76|74.65|72.45|73.84|71.64|0
1638415800000|2021-12-02 03:30:00|74.02|71.82|73.77|71.57|74.02|71.82|73.52|71.32|0
1638416100000|2021-12-02 03:35:00|73.83|71.63|74.38|72.18|74.85|72.65|73.77|71.57|0
1638416400000|2021-12-02 03:40:00|74.44|72.24|74.44|72.24|74.82|72.62|74.26|72.06|0
1638416700000|2021-12-02 03:45:00|74.41|72.21|73.94|71.74|75.03|72.83|73.75|71.55|0
1638417000000|2021-12-02 03:50:00|74|71.8|73.93|71.73|74.12|71.92|73.63|71.43|0
1638417300000|2021-12-02 03:55:00|73.99|71.79|73.87|71.67|74.24|72.04|73.74|71.54|0
1638417600000|2021-12-02 04:00:00|73.62|71.42|72.73|70.53|73.62|71.42|72.58|70.38|0
1638417900000|2021-12-02 04:05:00|72.76|70.56|73.42|71.22|73.61|71.41|72.57|70.37|0
1638418200000|2021-12-02 04:10:00|73.49|71.29|73.42|71.22|73.61|71.41|73.24|71.04|0
1638418500000|2021-12-02 04:15:00|73.48|71.28|73.85|71.65|73.97|71.77|73.23|71.03|0
1638418800000|2021-12-02 04:20:00|73.82|71.62|73.84|71.64|74.09|71.89|73.66|71.46|0
1638419100000|2021-12-02 04:25:00|73.81|71.61|72.96|70.76|74.03|71.83|72.9|70.7|0
1638419400000|2021-12-02 04:30:00|72.89|70.69|72.4|70.2|73.51|71.31|72.28|70.08|0
1638419700000|2021-12-02 04:35:00|72.34|70.14|72.7|70.5|73.07|70.87|72.34|70.14|0
1638420000000|2021-12-02 04:40:00|72.73|70.53|72.63|70.43|72.76|70.56|72.27|70.07|0
1638420300000|2021-12-02 04:45:00|72.7|70.5|72.54|70.34|72.91|70.71|72.45|70.25|0
1638420600000|2021-12-02 04:50:00|72.51|70.31|73.3|71.1|73.36|71.16|72.51|70.31|0
1638420900000|2021-12-02 04:55:00|73.24|71.04|73.17|70.97|73.55|71.35|73.08|70.88|0
1638421200000|2021-12-02 05:00:00|73.23|71.03|73.63|71.43|73.76|71.56|72.92|70.72|0
1638421500000|2021-12-02 05:05:00|73.54|71.34|73.06|70.86|73.91|71.71|73|70.8|0
1638421800000|2021-12-02 05:10:00|73|70.8|71.99|69.79|73.25|71.05|71.93|69.73|0
1638422100000|2021-12-02 05:15:00|72.06|69.86|71.68|69.48|72.24|70.04|71.44|69.24|0
1638422400000|2021-12-02 05:20:00|71.81|69.61|71.43|69.23|72.05|69.85|71.43|69.23|0
1638422700000|2021-12-02 05:25:00|71.49|69.29|71.12|68.92|71.62|69.42|71.06|68.86|0
1638423000000|2021-12-02 05:30:00|71.15|68.95|71.3|69.1|71.67|69.47|71.06|68.86|0
1638423300000|2021-12-02 05:35:00|71.24|69.04|71.42|69.22|71.48|69.28|71.17|68.97|0
1638423600000|2021-12-02 05:40:00|71.39|69.19|71.35|69.15|71.54|69.34|71.17|68.97|0
1638423900000|2021-12-02 05:45:00|71.41|69.21|71.04|68.84|71.47|69.27|71.04|68.84|0
1638424200000|2021-12-02 05:50:00|71.1|68.9|70.58|68.38|71.1|68.9|70.43|68.23|0
1638424500000|2021-12-02 05:55:00|70.64|68.44|70.76|68.56|70.85|68.65|70.55|68.35|0
1638424800000|2021-12-02 06:00:00|70.73|68.53|71.39|69.19|71.52|69.32|70.67|68.47|0
1638425100000|2021-12-02 06:05:00|71.45|69.25|71.51|69.31|71.7|69.5|71.14|68.94|0
1638425400000|2021-12-02 06:10:00|71.57|69.37|70.96|68.76|71.57|69.37|70.96|68.76|0
1638425700000|2021-12-02 06:15:00|70.93|68.73|71.26|69.06|71.32|69.12|70.8|68.6|0
1638426000000|2021-12-02 06:20:00|71.19|68.99|71.62|69.42|71.8|69.6|71.13|68.93|0
1638426300000|2021-12-02 06:25:00|71.65|69.45|71.34|69.14|71.65|69.45|71.31|69.11|0
1638426600000|2021-12-02 06:30:00|71.31|69.11|70.39|68.19|71.34|69.14|70.39|68.19|0
1638426900000|2021-12-02 06:35:00|70.42|68.22|69.9|67.7|70.42|68.22|69.78|67.58|0
1638427200000|2021-12-02 06:40:00|69.96|67.76|69.87|67.67|70.26|68.06|69.42|67.22|0
1638427500000|2021-12-02 06:45:00|69.9|67.7|69.56|67.36|70.07|67.87|69.24|67.04|0
1638427800000|2021-12-02 06:50:00|69.59|67.39|69.74|67.54|70.01|67.81|69.53|67.33|0
1638428100000|2021-12-02 06:55:00|69.71|67.51|68.13|65.93|70.13|67.93|67.95|65.75|0
1638428400000|2021-12-02 07:00:00|68.04|65.84|68.04|65.84|68.87|66.67|67.75|65.55|0
1638428700000|2021-12-02 07:05:00|68.03|65.83|68.53|66.33|68.53|66.33|67.27|65.07|0
1638429000000|2021-12-02 07:10:00|68.5|66.3|68.38|66.18|69.03|66.83|68.26|66.06|0
1638429300000|2021-12-02 07:15:00|68.29|66.09|69.26|67.06|69.68|67.48|68.2|66|0
1638429600000|2021-12-02 07:20:00|69.2|67|70.22|68.02|70.34|68.14|69.2|67|0
1638429900000|2021-12-02 07:25:00|70.37|68.17|71.61|69.41|72.04|69.84|69.77|67.57|0
1638430200000|2021-12-02 07:30:00|71.52|69.32|71.61|69.41|71.68|69.48|70.76|68.56|0
1638430500000|2021-12-02 07:35:00|71.55|69.35|73.14|70.94|74|71.8|71.3|69.1|0
1638430800000|2021-12-02 07:40:00|73.23|71.03|73.07|70.87|73.66|71.46|73.01|70.81|0
1638431100000|2021-12-02 07:45:00|73.01|70.81|72.51|70.31|73.07|70.87|72.45|70.25|0
1638431400000|2021-12-02 07:50:00|72.39|70.19|72.33|70.13|72.7|70.5|71.9|69.7|0
1638431700000|2021-12-02 07:55:00|72.39|70.19|73.67|71.47|73.73|71.53|72.2|70|0
1638432000000|2021-12-02 08:00:00|73.48|71.28|73.6|71.4|73.92|71.72|72.44|70.24|0
1638432300000|2021-12-02 08:05:00|73.34|71.54|75.14|73.34|75.4|73.6|72.91|71.11|0
1638432600000|2021-12-02 08:10:00|75.33|73.53|75.42|73.62|76.15|74.35|75.26|73.46|0
1638432900000|2021-12-02 08:15:00|75.64|73.84|74.07|72.27|75.71|73.91|73.98|72.18|0
1638433200000|2021-12-02 08:20:00|74.01|72.21|72.71|70.91|74.48|72.68|72.58|70.78|0
1638433500000|2021-12-02 08:25:00|72.64|70.84|73.32|71.52|73.66|71.86|72.52|70.72|0
1638433800000|2021-12-02 08:30:00|73.38|71.58|75.43|73.63|75.81|74.01|73.38|71.58|0
1638434100000|2021-12-02 08:35:00|75.31|73.51|75.49|73.69|75.81|74.01|74.43|72.63|0
1638434400000|2021-12-02 08:40:00|75.55|73.75|74.54|72.74|75.74|73.94|74.2|72.4|0
1638434700000|2021-12-02 08:45:00|74.36|72.56|74.23|72.43|74.76|72.96|73.92|72.12|0
1638435000000|2021-12-02 08:50:00|74.16|72.36|73.11|71.31|74.29|72.49|72.98|71.18|0
1638435300000|2021-12-02 08:55:00|73.04|71.24|73.22|71.42|73.51|71.71|72.86|71.06|0
1638435600000|2021-12-02 09:00:00|73.29|71.49|70.6|68.8|73.84|72.04|70.54|68.74|0
1638435900000|2021-12-02 09:05:00|70.66|68.86|70.42|68.62|70.66|68.86|70.27|68.47|0
1638436200000|2021-12-02 09:10:00|70.3|68.5|69.51|67.71|70.6|68.8|69.4|67.6|0
1638436500000|2021-12-02 09:15:00|69.45|67.65|67.63|65.83|70.76|68.96|67.63|65.83|0
1638436800000|2021-12-02 09:20:00|67.57|65.77|67.39|65.59|68.28|66.48|67.39|65.59|0
1638437100000|2021-12-02 09:25:00|67.57|65.77|68.33|66.53|68.57|66.77|67.33|65.53|0
1638437400000|2021-12-02 09:30:00|68.27|66.47|69.37|67.57|69.43|67.63|68.27|66.47|0
1638437700000|2021-12-02 09:35:00|69.4|67.6|68.79|66.99|69.82|68.02|68.77|66.97|0
1638438000000|2021-12-02 09:40:00|68.85|67.05|69.15|67.35|69.51|67.71|68.47|66.67|0
1638438300000|2021-12-02 09:45:00|69.21|67.41|69.99|68.19|69.99|68.19|68.85|67.05|0
1638438600000|2021-12-02 09:50:00|69.8|68|69.68|67.88|70.11|68.31|68.29|66.49|0
1638438900000|2021-12-02 09:55:00|69.5|67.7|69.19|67.39|69.5|67.7|68.95|67.15|0
1638439200000|2021-12-02 10:00:00|69.07|67.27|69.61|67.81|69.97|68.17|68.89|67.09|0
1638439500000|2021-12-02 10:05:00|69.64|67.84|70.02|68.22|70.06|68.26|69.43|67.63|0
1638439800000|2021-12-02 10:10:00|70.08|68.28|72.22|70.42|72.22|70.42|70.08|68.28|0
1638440100000|2021-12-02 10:15:00|72.53|70.73|71.92|70.12|73.04|71.24|71.55|69.75|0
1638440400000|2021-12-02 10:20:00|71.65|69.85|71.4|69.6|73.13|71.33|71.34|69.54|0
1638440700000|2021-12-02 10:25:00|71.46|69.66|72.11|70.31|72.17|70.37|70.94|69.14|0
1638441000000|2021-12-02 10:30:00|72.26|70.46|71.68|69.88|72.72|70.92|71.61|69.81|0
1638441300000|2021-12-02 10:35:00|71.65|69.85|69.86|68.06|71.92|70.12|69.86|68.06|0
1638441600000|2021-12-02 10:40:00|69.91|68.11|69.74|67.94|71.67|69.87|69.21|67.41|0
1638441900000|2021-12-02 10:45:00|69.71|67.91|69.59|67.79|69.92|68.12|69.2|67.4|0
1638442200000|2021-12-02 10:50:00|69.65|67.85|69.61|67.81|70.4|68.6|69.2|67.4|0
1638442500000|2021-12-02 10:55:00|69.67|67.87|69.73|67.93|70.21|68.41|69.49|67.69|0
1638442800000|2021-12-02 11:00:00|69.79|67.99|70.63|68.83|70.87|69.07|69.61|67.81|0
1638443100000|2021-12-02 11:05:00|70.57|68.77|70.02|68.22|70.57|68.77|69.9|68.1|0
1638443400000|2021-12-02 11:10:00|69.96|68.16|70.38|68.58|70.71|68.91|69.78|67.98|0
1638443700000|2021-12-02 11:15:00|70.56|68.76|71.35|69.55|71.41|69.61|70.38|68.58|0
1638444000000|2021-12-02 11:20:00|71.41|69.61|70.97|69.17|71.41|69.61|70.67|68.87|0
1638444300000|2021-12-02 11:25:00|71.01|69.21|70.97|69.17|71.31|69.51|70.49|68.69|0
1638444600000|2021-12-02 11:30:00|70.94|69.14|71.03|69.23|71.09|69.29|70.06|68.26|0
1638444900000|2021-12-02 11:35:00|70.96|69.16|71.27|69.47|71.63|69.83|70.9|69.1|0
1638445200000|2021-12-02 11:40:00|71.24|69.44|71.32|69.52|71.6|69.8|70.9|69.1|0
1638445500000|2021-12-02 11:45:00|71.35|69.55|70.71|68.91|71.38|69.58|70.4|68.6|0
1638445800000|2021-12-02 11:50:00|70.74|68.94|70.64|68.84|71.19|69.39|70.46|68.66|0
1638446100000|2021-12-02 11:55:00|70.58|68.78|70.57|68.77|70.73|68.93|70.09|68.29|0
1638446400000|2021-12-02 12:00:00|70.64|68.84|70.51|68.71|71|69.2|69.82|68.02|0
1638446700000|2021-12-02 12:05:00|70.54|68.74|72.65|70.85|72.65|70.85|70.54|68.74|0
1638447000000|2021-12-02 12:10:00|72.59|70.79|72.59|70.79|72.97|71.17|71.72|69.92|0
1638447300000|2021-12-02 12:15:00|72.71|70.91|73.58|71.78|73.84|72.04|72.43|70.63|0
1638447600000|2021-12-02 12:20:00|73.46|71.66|75.38|73.58|75.95|74.15|71.46|69.66|0
1638447900000|2021-12-02 12:25:00|75.41|73.61|76.78|74.98|77.75|75.95|75.31|73.51|0
1638448200000|2021-12-02 12:30:00|76.71|74.91|77.35|75.55|77.48|75.68|76.64|74.84|0
1638448500000|2021-12-02 12:35:00|77.32|75.52|77.28|75.48|77.54|75.74|76.64|74.84|0
1638448800000|2021-12-02 12:40:00|77.35|75.55|80.66|78.86|81.39|79.59|77.18|75.38|0
1638449100000|2021-12-02 12:45:00|80.6|78.8|79.93|78.13|80.66|78.86|79.8|78|0
1638449400000|2021-12-02 12:50:00|80|78.2|78.3|76.5|80.06|78.26|78.3|76.5|0
1638449700000|2021-12-02 12:55:00|78.43|76.63|77.65|75.85|78.43|76.63|77.4|75.6|0
1638450000000|2021-12-02 13:00:00|77.71|75.91|76.5|74.7|77.97|76.17|76.5|74.7|0
1638450300000|2021-12-02 13:05:00|76.56|74.76|75.73|73.93|77|75.2|75.42|73.62|0
1638450600000|2021-12-02 13:10:00|75.61|73.81|74.42|72.62|78.85|77.05|74.29|72.49|0
1638450900000|2021-12-02 13:15:00|74.48|72.68|75.55|73.75|75.61|73.81|74.04|72.24|0
1638451200000|2021-12-02 13:20:00|75.67|73.87|76.95|75.15|77.2|75.4|75.17|73.37|0
1638451500000|2021-12-02 13:25:00|76.88|75.08|76.08|74.28|77.33|75.53|75.92|74.12|0
1638451800000|2021-12-02 13:30:00|76.05|74.25|75.41|73.61|76.24|74.44|74.87|73.07|0
1638452100000|2021-12-02 13:35:00|75.53|73.73|75.6|73.8|75.85|74.05|73.84|72.04|0
1638452400000|2021-12-02 13:40:00|75.73|73.93|77.08|75.28|77.21|75.41|75.35|73.55|0
1638452700000|2021-12-02 13:45:00|77.01|75.21|76.81|75.01|77.53|75.73|76.36|74.56|0
1638453000000|2021-12-02 13:50:00|77.17|75.37|77.3|75.5|77.95|76.15|76.62|74.82|0
1638453300000|2021-12-02 13:55:00|77.17|75.37|77.62|75.82|77.62|75.82|76.98|75.18|0
1638453600000|2021-12-02 14:00:00|77.68|75.88|79.45|77.65|79.48|77.68|76.59|74.79|0
1638453900000|2021-12-02 14:05:00|79.51|77.71|79.44|77.64|80.7|78.9|79.18|77.38|0
1638454200000|2021-12-02 14:10:00|79.37|77.57|80.22|78.42|80.75|78.95|76.96|75.16|0
1638454500000|2021-12-02 14:15:00|80.15|78.35|80.74|78.94|81.21|79.41|79.63|77.83|0
1638454800000|2021-12-02 14:20:00|80.81|79.01|80.67|78.87|81.21|79.41|80.14|78.34|0
1638455100000|2021-12-02 14:25:00|80.61|78.81|80.8|79|80.87|79.07|79.48|77.68|0
1638455400000|2021-12-02 14:30:00|80.73|78.93|80.93|79.13|81.4|79.6|78.37|76.57|0
1638455700000|2021-12-02 14:35:00|80.46|78.66|74.36|72.56|81.46|79.66|74.36|72.56|0
1638456000000|2021-12-02 14:40:00|74.17|72.37|73.43|71.63|75.1|73.3|72.27|70.47|0
1638456300000|2021-12-02 14:45:00|73.31|71.51|69.91|68.11|74.17|72.37|68.47|66.67|0
1638456600000|2021-12-02 14:50:00|69.97|68.17|66.86|65.06|70.09|68.29|66.69|64.89|0
1638456900000|2021-12-02 14:55:00|66.92|65.12|66.74|64.94|68.13|66.33|66.57|64.77|0
1638457200000|2021-12-02 15:00:00|66.57|64.77|65.88|64.08|68.95|67.15|65.6|63.8|0
1638457500000|2021-12-02 15:05:00|66.05|64.25|70.14|68.34|70.56|68.76|65.88|64.08|0
1638457800000|2021-12-02 15:10:00|70.08|68.28|70.67|68.87|71.94|70.14|69.73|67.93|0
1638458100000|2021-12-02 15:15:00|70.44|68.64|72.88|71.08|73.49|71.69|70.44|68.64|0
1638458400000|2021-12-02 15:20:00|73|71.2|72.85|71.05|74.56|72.76|72.61|70.81|0
1638458700000|2021-12-02 15:25:00|72.97|71.17|72.18|70.38|74.68|72.88|71.35|69.55|0
1638459000000|2021-12-02 15:30:00|72.39|70.59|74.16|72.36|74.22|72.42|70.37|68.57|0
1638459300000|2021-12-02 15:35:00|74.22|72.42|76.52|74.72|77.22|75.42|74.1|72.3|0
1638459600000|2021-12-02 15:40:00|76.08|74.28|79.15|77.35|81.81|80.01|74.65|72.85|0
1638459900000|2021-12-02 15:45:00|79.02|77.22|75.79|73.99|79.73|77.93|75.23|73.43|0
1638460200000|2021-12-02 15:50:00|75.48|73.68|77.16|75.36|77.67|75.87|74.55|72.75|0
1638460500000|2021-12-02 15:55:00|77.13|75.33|73.41|71.61|78.62|76.82|73.35|71.55|0
1638460800000|2021-12-02 16:00:00|73.53|71.73|74.62|72.82|75.05|73.25|72.39|70.59|0
1638461100000|2021-12-02 16:05:00|74.43|72.63|70.25|68.45|74.68|72.88|69.23|67.43|0
1638461400000|2021-12-02 16:10:00|70.31|68.51|70.72|68.92|71.96|70.16|69.73|67.93|0
1638461700000|2021-12-02 16:15:00|70.6|68.8|69.55|67.75|70.72|68.92|68.91|67.11|0
1638462000000|2021-12-02 16:20:00|69.49|67.69|69.83|68.03|69.83|68.03|67.99|66.19|0
1638462300000|2021-12-02 16:25:00|69.48|67.68|69.81|68.01|69.89|68.09|67.82|66.02|0
1638462600000|2021-12-02 16:30:00|69.58|67.78|72.75|70.95|74.05|72.25|68.09|66.29|0
1638462900000|2021-12-02 16:35:00|73.17|71.37|72.03|70.23|73.41|71.61|70.85|69.05|0
1638463200000|2021-12-02 16:40:00|72.21|70.41|72.38|70.58|72.44|70.64|69.79|67.99|0
1638463500000|2021-12-02 16:45:00|72.44|70.64|70.42|68.62|73.4|71.6|70.25|68.45|0
1638463800000|2021-12-02 16:50:00|70.6|68.8|69.1|67.3|70.78|68.98|68.98|67.18|0
1638464100000|2021-12-02 16:55:00|69.16|67.36|67.54|65.74|70.67|68.87|66.92|65.12|0
1638464400000|2021-12-02 17:00:00|67.66|65.86|66.47|64.67|68.57|66.77|66.24|64.44|0
1638464700000|2021-12-02 17:05:00|66.55|64.75|65.79|63.99|67.36|65.56|65.68|63.88|0
1638465000000|2021-12-02 17:10:00|65.9|64.1|65.07|63.27|66.23|64.43|65.07|63.27|0
1638465300000|2021-12-02 17:15:00|65.12|63.32|63.48|61.68|68.07|66.27|62.26|60.46|0
1638465600000|2021-12-02 17:20:00|63.31|61.51|62.5|60.7|63.31|61.51|62.28|60.48|0
1638465900000|2021-12-02 17:25:00|62.39|60.59|62.44|60.64|62.82|61.02|62.22|60.42|0
1638466200000|2021-12-02 17:30:00|62.38|60.58|63.63|61.83|63.63|61.83|62.17|60.37|0
1638466500000|2021-12-02 17:35:00|63.52|61.72|63.73|61.93|64.62|62.82|63.02|61.22|0
1638466800000|2021-12-02 17:40:00|63.68|61.88|64.06|62.26|64.28|62.48|62.8|61|0
1638467100000|2021-12-02 17:45:00|64.11|62.31|63.32|61.52|64.11|62.31|62.42|60.62|0
1638467400000|2021-12-02 17:50:00|63.48|61.68|64.9|63.1|65.07|63.27|63.32|61.52|0
1638467700000|2021-12-02 17:55:00|64.95|63.15|64.84|63.04|65.45|63.65|64.18|62.38|0
1638468000000|2021-12-02 18:00:00|64.62|62.82|64.56|62.76|66.97|65.17|64.5|62.7|0
1638468300000|2021-12-02 18:05:00|64.34|62.54|66.91|65.11|67.64|65.84|64.01|62.21|0
1638468600000|2021-12-02 18:10:00|66.85|65.05|65.56|63.76|67.58|65.78|65.51|63.71|0
1638468900000|2021-12-02 18:15:00|65.45|63.65|66.28|64.48|66.56|64.76|65.29|63.49|0
1638469200000|2021-12-02 18:20:00|66.06|64.26|69.1|67.3|69.79|67.99|65.89|64.09|0
1638469500000|2021-12-02 18:25:00|68.98|67.18|69.27|67.47|69.73|67.93|68.36|66.56|0
1638469800000|2021-12-02 18:30:00|69.09|67.29|67.5|65.7|70.31|68.51|67.5|65.7|0
1638470100000|2021-12-02 18:35:00|67.67|65.87|67.04|65.24|68.34|66.54|67.04|65.24|0
1638470400000|2021-12-02 18:40:00|67.1|65.3|67.77|65.97|68.17|66.37|66.79|64.99|0
1638470700000|2021-12-02 18:45:00|67.83|66.03|68.73|66.93|69.59|67.79|67.71|65.91|0
1638471000000|2021-12-02 18:50:00|68.79|66.99|66.41|64.61|69.71|67.91|66.19|64.39|0
1638471300000|2021-12-02 18:55:00|66.47|64.67|65.53|63.73|66.47|64.67|65.36|63.56|0
1638471600000|2021-12-02 19:00:00|65.58|63.78|66.07|64.27|66.63|64.83|65.2|63.4|0
1638471900000|2021-12-02 19:05:00|65.96|64.16|65.96|64.16|66.77|64.97|65.41|63.61|0
1638472200000|2021-12-02 19:10:00|65.79|63.99|66.62|64.82|67.18|65.38|65.62|63.82|0
1638472500000|2021-12-02 19:15:00|66.39|64.59|65.23|63.43|66.64|64.84|65.01|63.21|0
1638472800000|2021-12-02 19:20:00|65.29|63.49|65.94|64.14|66.05|64.25|65.17|63.37|0
1638473100000|2021-12-02 19:25:00|65.89|64.09|64.73|62.93|66.44|64.64|64.62|62.82|0
1638473400000|2021-12-02 19:30:00|64.84|63.04|65.33|63.53|65.39|63.59|64.57|62.77|0
1638473700000|2021-12-02 19:35:00|65.22|63.42|64.48|62.68|66.32|64.52|64.27|62.47|0
1638474000000|2021-12-02 19:40:00|64.43|62.63|64.53|62.73|64.98|63.18|64.05|62.25|0
1638474300000|2021-12-02 19:45:00|64.48|62.68|66.19|64.39|66.19|64.39|64.26|62.46|0
1638474600000|2021-12-02 19:50:00|65.91|64.11|66.18|64.38|66.8|65|65.13|63.33|0
1638474900000|2021-12-02 19:55:00|66.12|64.32|65.62|63.82|66.23|64.43|64.63|62.83|0
1638475200000|2021-12-02 20:00:00|65.45|63.65|64.84|63.04|65.62|63.82|64.35|62.55|0
1638475500000|2021-12-02 20:05:00|64.79|62.99|64.56|62.76|65.39|63.59|63.86|62.06|0
1638475800000|2021-12-02 20:10:00|64.67|62.87|65.66|63.86|67.23|65.43|64.56|62.76|0
1638476100000|2021-12-02 20:15:00|65.38|63.58|66.16|64.36|66.55|64.75|65.11|63.31|0
1638476400000|2021-12-02 20:20:00|66.38|64.58|66.54|64.74|67.05|65.25|65.87|64.07|0
1638476700000|2021-12-02 20:25:00|66.6|64.8|66.2|64.4|66.88|65.08|65.21|63.41|0
1638477000000|2021-12-02 20:30:00|66.15|64.35|64.38|62.58|66.2|64.4|63.83|62.03|0
1638477300000|2021-12-02 20:35:00|64.54|62.74|62.49|60.69|65.98|64.18|62.12|60.32|0
1638477600000|2021-12-02 20:40:00|62.65|60.85|62.11|60.31|62.76|60.96|61.15|59.35|0
1638477900000|2021-12-02 20:45:00|62.08|60.28|62.37|60.57|63.95|62.15|61.82|60.02|0
1638478200000|2021-12-02 20:50:00|62.96|61.16|65.6|63.8|66.03|64.23|62.42|60.62|0
1638478500000|2021-12-02 20:55:00|65.83|64.03|65.1|63.3|67.18|65.38|64.43|62.63|0
1638478800000|2021-12-02 21:00:00|64.54|62.74|64.92|63.12|65.26|63.46|63.66|61.86|0
1638479100000|2021-12-02 21:05:00|64.98|63.18|64.15|62.35|65.03|63.23|63.92|62.12|0
1638479400000|2021-12-02 21:10:00|64.2|62.4|64.75|62.95|64.81|63.01|63.65|61.85|0
1638479700000|2021-12-02 21:15:00|64.76|62.56|63.89|61.69|64.95|62.75|63.73|61.53|0
1638480000000|2021-12-02 21:20:00|63.92|61.72|63.78|61.58|64.06|61.86|63.4|61.2|0
1638480300000|2021-12-02 21:25:00|63.81|61.61|63.67|61.47|64|61.8|63.67|61.47|0
1638480600000|2021-12-02 21:30:00|63.75|61.55|63.01|60.81|63.75|61.55|62.9|60.7|0
1638480900000|2021-12-02 21:35:00|62.95|60.75|62.81|60.61|63.22|61.02|62.78|60.58|0
1638481200000|2021-12-02 21:40:00|62.78|60.58|62.78|60.58|62.84|60.64|62.46|60.26|0
1638481500000|2021-12-02 21:45:00|62.72|60.52|62.77|60.57|62.94|60.74|62.29|60.09|0
1638481800000|2021-12-02 21:50:00|62.83|60.63|62.12|59.92|62.94|60.74|62.07|59.87|0
1638482100000|2021-12-02 21:55:00|62.07|59.87|62.2|60|62.5|60.3|62.04|59.84|0
1638482400000|2021-12-02 22:00:00|62.18|59.98|62.29|60.09|62.36|60.16|62.18|59.98|0
1638482700000|2021-12-02 22:05:00|62.28|60.08|62.25|60.05|62.33|60.13|62.24|60.04|0
1638483000000|2021-12-02 22:10:00|62.26|60.06|62.23|60.03|62.28|60.08|62.21|60.01|0
1638483300000|2021-12-02 22:15:00|62.26|60.06|62.18|59.98|62.3|60.1|62.13|59.93|0
1638483600000|2021-12-02 22:20:00|62.19|59.99|62.17|59.97|62.2|60|62.17|59.97|0
1638483900000|2021-12-02 22:25:00|62.18|59.98|62.14|59.94|62.18|59.98|62.12|59.92|0
1638484200000|2021-12-02 22:30:00|62.13|59.93|61.94|59.74|62.14|59.94|61.94|59.74|0
1638484500000|2021-12-02 22:35:00|61.91|59.71|61.84|59.64|61.91|59.71|61.84|59.64|0
1638484800000|2021-12-02 22:40:00|61.83|59.63|61.88|59.68|61.88|59.68|61.78|59.58|0
1638485100000|2021-12-02 22:45:00|61.84|59.64|60.9|58.7|61.85|59.65|60.9|58.7|0
1638485400000|2021-12-02 22:50:00|60.87|58.67|60.99|58.79|61.06|58.86|60.87|58.67|0
1638485700000|2021-12-02 22:55:00|60.97|58.77|61.07|58.87|61.07|58.87|60.9|58.7|0
1638486000000|2021-12-02 23:00:00|61.05|58.85|59.77|57.57|61.34|59.14|59.46|57.26|0
1638486300000|2021-12-02 23:05:00|59.72|57.52|60.19|57.99|60.19|57.99|59.66|57.46|0
1638486600000|2021-12-02 23:10:00|60.16|57.96|61.3|59.1|61.41|59.21|60.13|57.93|0
1638486900000|2021-12-02 23:15:00|61.2|59|62.28|60.08|62.77|60.57|61.04|58.84|0
1638487200000|2021-12-02 23:20:00|62.17|59.97|63.07|60.87|63.29|61.09|61.92|59.72|0
1638487500000|2021-12-02 23:25:00|63.04|60.84|63.25|61.05|63.25|61.05|62.49|60.29|0
1638487800000|2021-12-02 23:30:00|63.31|61.11|63.31|61.11|63.56|61.36|62.98|60.78|0
1638488100000|2021-12-02 23:35:00|63.14|60.94|63.3|61.1|63.36|61.16|62.81|60.61|0
1638488400000|2021-12-02 23:40:00|63.25|61.05|63.91|61.71|64.13|61.93|63.08|60.88|0
1638488700000|2021-12-02 23:45:00|63.85|61.65|63.9|61.7|64.13|61.93|63.43|61.23|0
1638489000000|2021-12-02 23:50:00|63.85|61.65|64.18|61.98|64.85|62.65|63.85|61.65|0
1638489300000|2021-12-02 23:55:00|64.12|61.92|65.24|63.04|65.5|63.3|63.95|61.75|0
1638489600000|2021-12-03 00:00:00|65.3|63.1|65.69|63.49|66.38|64.18|64.9|62.7|0
1638489900000|2021-12-03 00:05:00|65.63|63.43|65.12|62.92|65.81|63.61|65.12|62.92|0
1638490200000|2021-12-03 00:10:00|65.18|62.98|64.8|62.6|65.57|63.37|64.66|62.46|0
1638490500000|2021-12-03 00:15:00|64.77|62.57|64.43|62.23|65.45|63.25|64.38|62.18|0
1638490800000|2021-12-03 00:20:00|64.49|62.29|64.79|62.59|64.79|62.59|64.1|61.9|0
1638491100000|2021-12-03 00:25:00|64.82|62.62|63.86|61.66|64.82|62.62|63.7|61.5|0
1638491400000|2021-12-03 00:30:00|63.81|61.61|63.69|61.49|64.14|61.94|63.3|61.1|0
1638491700000|2021-12-03 00:35:00|63.75|61.55|63.91|61.71|64.3|62.1|63.47|61.27|0
1638492000000|2021-12-03 00:40:00|64.02|61.82|64.13|61.93|64.3|62.1|63.68|61.48|0
1638492300000|2021-12-03 00:45:00|64.1|61.9|64.52|62.32|64.63|62.43|63.99|61.79|0
1638492600000|2021-12-03 00:50:00|64.54|62.34|64.79|62.59|64.85|62.65|64.12|61.92|0
1638492900000|2021-12-03 00:55:00|64.74|62.54|64.39|62.19|64.79|62.59|64.23|62.03|0
1638493200000|2021-12-03 01:00:00|64.42|62.22|64.56|62.36|64.9|62.7|64.17|61.97|0
1638493500000|2021-12-03 01:05:00|64.5|62.3|63.05|60.85|64.5|62.3|62.94|60.74|0
1638493800000|2021-12-03 01:10:00|62.99|60.79|63.85|61.65|63.99|61.79|62.94|60.74|0
1638494100000|2021-12-03 01:15:00|63.87|61.67|63.65|61.45|64.1|61.9|63.65|61.45|0
1638494400000|2021-12-03 01:20:00|63.48|61.28|64.65|62.45|64.65|62.45|63.48|61.28|0
1638494700000|2021-12-03 01:25:00|64.59|62.39|65.44|63.24|65.44|63.24|64.54|62.34|0
1638495000000|2021-12-03 01:30:00|65.38|63.18|65.72|63.52|66.35|64.15|65.38|63.18|0
1638495300000|2021-12-03 01:35:00|65.77|63.57|66.8|64.6|67.04|64.84|65.77|63.57|0
1638495600000|2021-12-03 01:40:00|66.78|64.58|67.67|65.47|68.11|65.91|66.69|64.49|0
1638495900000|2021-12-03 01:45:00|67.79|65.59|68.43|66.23|69.12|66.92|67.79|65.59|0
1638496200000|2021-12-03 01:50:00|68.46|66.26|67.43|65.23|68.49|66.29|67.31|65.11|0
1638496500000|2021-12-03 01:55:00|67.49|65.29|66.84|64.64|67.6|65.4|66.79|64.59|0
1638496800000|2021-12-03 02:00:00|66.9|64.7|66.58|64.38|67.05|64.85|66.03|63.83|0
1638497100000|2021-12-03 02:05:00|66.66|64.46|66.89|64.69|67.07|64.87|66.32|64.12|0
1638497400000|2021-12-03 02:10:00|66.77|64.57|66.22|64.02|67.09|64.89|66.19|63.99|0
1638497700000|2021-12-03 02:15:00|66.25|64.05|66.97|64.77|66.97|64.77|66.02|63.82|0
1638498000000|2021-12-03 02:20:00|66.94|64.74|67.31|65.11|67.34|65.14|66.94|64.74|0
1638498300000|2021-12-03 02:25:00|67.34|65.14|66.87|64.67|67.51|65.31|66.87|64.67|0
1638498600000|2021-12-03 02:30:00|66.9|64.7|67.01|64.81|67.33|65.13|66.87|64.67|0
1638498900000|2021-12-03 02:35:00|66.98|64.78|67.38|65.18|67.5|65.3|66.92|64.72|0
1638499200000|2021-12-03 02:40:00|67.27|65.07|67.64|65.44|67.64|65.44|66.98|64.78|0
1638499500000|2021-12-03 02:45:00|67.61|65.41|66.5|64.3|67.61|65.41|66.22|64.02|0
1638499800000|2021-12-03 02:50:00|66.48|64.28|66.61|64.41|66.76|64.56|66.21|64.01|0
1638500100000|2021-12-03 02:55:00|66.64|64.44|66.15|63.95|66.64|64.44|66.06|63.86|0
1638500400000|2021-12-03 03:00:00|66.21|64.01|66.14|63.94|66.35|64.15|65.98|63.78|0
1638500700000|2021-12-03 03:05:00|66.09|63.89|65.97|63.77|66.32|64.12|65.85|63.65|0
1638501000000|2021-12-03 03:10:00|65.94|63.74|65.93|63.73|66.31|64.11|65.91|63.71|0
1638501300000|2021-12-03 03:15:00|65.88|63.68|65.56|63.36|65.88|63.68|65.39|63.19|0
1638501600000|2021-12-03 03:20:00|65.53|63.33|65.78|63.58|66.07|63.87|65.04|62.84|0
1638501900000|2021-12-03 03:25:00|65.75|63.55|65.43|63.23|65.95|63.75|65.43|63.23|0
1638502200000|2021-12-03 03:30:00|65.38|63.18|65.31|63.11|65.43|63.23|65.01|62.81|0
1638502500000|2021-12-03 03:35:00|65.37|63.17|64.21|62.01|65.43|63.23|64.13|61.93|0
1638502800000|2021-12-03 03:40:00|64.18|61.98|64.06|61.86|64.46|62.26|63.95|61.75|0
1638503100000|2021-12-03 03:45:00|64.12|61.92|63.56|61.36|64.23|62.03|63.48|61.28|0
1638503400000|2021-12-03 03:50:00|63.61|61.41|63.44|61.24|63.61|61.41|63.22|61.02|0
1638503700000|2021-12-03 03:55:00|63.5|61.3|63.69|61.49|64.05|61.85|63.5|61.3|0
1638504000000|2021-12-03 04:00:00|63.66|61.46|62.93|60.73|63.66|61.46|62.61|60.41|0
1638504300000|2021-12-03 04:05:00|62.88|60.68|62.71|60.51|63.1|60.9|62.11|59.91|0
1638504600000|2021-12-03 04:10:00|62.65|60.45|62.65|60.45|62.87|60.67|62.54|60.34|0
1638504900000|2021-12-03 04:15:00|62.59|60.39|62.92|60.72|63.03|60.83|62.59|60.39|0
1638505200000|2021-12-03 04:20:00|62.86|60.66|63.3|61.1|63.36|61.16|62.75|60.55|0
1638505500000|2021-12-03 04:25:00|63.25|61.05|63.27|61.07|63.41|61.21|62.97|60.77|0
1638505800000|2021-12-03 04:30:00|63.3|61.1|63.07|60.87|63.3|61.1|62.83|60.63|0
1638506100000|2021-12-03 04:35:00|63.04|60.84|63.04|60.84|63.29|61.09|62.85|60.65|0
1638506400000|2021-12-03 04:40:00|62.73|60.53|61.56|59.36|62.93|60.73|61.53|59.33|0
1638506700000|2021-12-03 04:45:00|61.58|59.38|62.12|59.92|62.15|59.95|61.42|59.22|0
1638507000000|2021-12-03 04:50:00|62.15|59.95|62.36|60.16|62.39|60.19|62.07|59.87|0
1638507300000|2021-12-03 04:55:00|62.39|60.19|62.17|59.97|62.5|60.3|62|59.8|0
1638507600000|2021-12-03 05:00:00|62.11|59.91|62.16|59.96|62.22|60.02|61.89|59.69|0
1638507900000|2021-12-03 05:05:00|62.19|59.99|62.68|60.48|62.74|60.54|62.19|59.99|0
1638508200000|2021-12-03 05:10:00|62.71|60.51|62.21|60.01|62.76|60.56|62.21|60.01|0
1638508500000|2021-12-03 05:15:00|62.15|59.95|61.98|59.78|62.26|60.06|61.72|59.52|0
1638508800000|2021-12-03 05:20:00|62.07|59.87|61.71|59.51|62.09|59.89|61.71|59.51|0
1638509100000|2021-12-03 05:25:00|61.65|59.45|61.73|59.53|61.98|59.78|61.38|59.18|0
1638509400000|2021-12-03 05:30:00|61.68|59.48|61.89|59.69|62.19|59.99|61.22|59.02|0
1638509700000|2021-12-03 05:35:00|61.97|59.77|60.99|58.79|62|59.8|60.94|58.74|0
1638510000000|2021-12-03 05:40:00|61.04|58.84|61.26|59.06|61.31|59.11|60.83|58.63|0
1638510300000|2021-12-03 05:45:00|61.23|59.03|59.67|57.47|61.28|59.08|59.51|57.31|0
1638510600000|2021-12-03 05:50:00|59.72|57.52|59.34|57.14|59.78|57.58|59.34|57.14|0
1638510900000|2021-12-03 05:55:00|59.4|57.2|59.82|57.62|60.09|57.89|59.34|57.14|0
1638511200000|2021-12-03 06:00:00|59.66|57.46|60.24|58.04|60.3|58.1|59.34|57.14|0
1638511500000|2021-12-03 06:05:00|60.14|57.94|59.33|57.13|60.3|58.1|59.33|57.13|0
1638511800000|2021-12-03 06:10:00|59.36|57.16|59.01|56.81|59.44|57.24|59.01|56.81|0
1638512100000|2021-12-03 06:15:00|58.98|56.78|59.32|57.12|59.32|57.12|58.95|56.75|0
1638512400000|2021-12-03 06:20:00|59.27|57.07|58.89|56.69|59.27|57.07|58.84|56.64|0
1638512700000|2021-12-03 06:25:00|58.95|56.75|58.97|56.77|59.18|56.98|58.78|56.58|0
1638513000000|2021-12-03 06:30:00|58.94|56.74|58.99|56.79|59.26|57.06|58.78|56.58|0
1638513300000|2021-12-03 06:35:00|58.96|56.76|59.76|57.56|59.78|57.58|58.96|56.76|0
1638513600000|2021-12-03 06:40:00|59.68|57.48|59.94|57.74|60.21|58.01|59.46|57.26|0
1638513900000|2021-12-03 06:45:00|59.97|57.77|59.13|56.93|60.26|58.06|59|56.8|0
1638514200000|2021-12-03 06:50:00|59.08|56.88|59.24|57.04|59.66|57.46|59.08|56.88|0
1638514500000|2021-12-03 06:55:00|59.18|56.98|59.87|57.67|60.3|58.1|59.18|56.98|0
1638514800000|2021-12-03 07:00:00|59.76|57.56|60.35|58.15|60.73|58.53|59.66|57.46|0
1638515100000|2021-12-03 07:05:00|60.4|58.2|60.56|58.36|60.67|58.47|60.35|58.15|0
1638515400000|2021-12-03 07:10:00|60.48|58.28|62.39|60.19|62.42|60.22|60.4|58.2|0
1638515700000|2021-12-03 07:15:00|62.37|60.17|62.61|60.41|62.66|60.46|61.92|59.72|0
1638516000000|2021-12-03 07:20:00|62.64|60.44|62.8|60.6|62.88|60.68|62.41|60.21|0
1638516300000|2021-12-03 07:25:00|62.74|60.54|61.75|59.55|62.74|60.54|61.75|59.55|0
1638516600000|2021-12-03 07:30:00|61.83|59.63|61.83|59.63|62.08|59.88|61.42|59.22|0
1638516900000|2021-12-03 07:35:00|61.8|59.6|61.69|59.49|61.91|59.71|61.36|59.16|0
1638517200000|2021-12-03 07:40:00|61.74|59.54|61.93|59.73|62.17|59.97|61.41|59.21|0
1638517500000|2021-12-03 07:45:00|61.9|59.7|61.35|59.15|62.17|59.97|61.3|59.1|0
1638517800000|2021-12-03 07:50:00|61.38|59.18|60.75|58.55|61.38|59.18|60.54|58.34|0
1638518100000|2021-12-03 07:55:00|60.78|58.58|60.32|58.12|61.02|58.82|60.16|57.96|0
1638518400000|2021-12-03 08:00:00|60.24|58.04|61.18|58.98|61.28|59.08|60.05|57.85|0
1638518700000|2021-12-03 08:05:00|60.98|59.18|60.43|58.63|61.08|59.28|60.33|58.53|0
1638519000000|2021-12-03 08:10:00|60.33|58.53|60.75|58.95|61.13|59.33|60.33|58.53|0
1638519300000|2021-12-03 08:15:00|60.8|59|60.8|59|61.29|59.49|60.48|58.68|0
1638519600000|2021-12-03 08:20:00|60.83|59.03|61.06|59.26|61.72|59.92|60.75|58.95|0
1638519900000|2021-12-03 08:25:00|61.01|59.21|61.44|59.64|61.44|59.64|60.88|59.08|0
1638520200000|2021-12-03 08:30:00|61.41|59.61|62.64|60.84|62.81|61.01|61.41|59.61|0
1638520500000|2021-12-03 08:35:00|62.67|60.87|62.58|60.78|63.08|61.28|62.25|60.45|0
1638520800000|2021-12-03 08:40:00|62.63|60.83|64.82|63.02|65.04|63.24|62.03|60.23|0
1638521100000|2021-12-03 08:45:00|64.93|63.13|64.76|62.96|64.98|63.18|64.43|62.63|0
1638521400000|2021-12-03 08:50:00|64.65|62.85|65.09|63.29|65.31|63.51|64.65|62.85|0
1638521700000|2021-12-03 08:55:00|65.03|63.23|64.69|62.89|65.2|63.4|64.58|62.78|0
1638522000000|2021-12-03 09:00:00|64.64|62.84|64.58|62.78|65.08|63.28|64.41|62.61|0
1638522300000|2021-12-03 09:05:00|64.6|62.8|65.41|63.61|65.47|63.67|64.6|62.8|0
1638522600000|2021-12-03 09:10:00|65.47|63.67|64.18|62.38|65.47|63.67|64.18|62.38|0
1638522900000|2021-12-03 09:15:00|64.23|62.43|63.35|61.55|64.34|62.54|63.35|61.55|0
1638523200000|2021-12-03 09:20:00|63.29|61.49|64.39|62.59|64.39|62.59|63.29|61.49|0
1638523500000|2021-12-03 09:25:00|64.44|62.64|64.03|62.23|64.67|62.87|63.72|61.92|0
1638523800000|2021-12-03 09:30:00|63.94|62.14|64.35|62.55|64.38|62.58|63.69|61.89|0
1638524100000|2021-12-03 09:35:00|64.32|62.52|64.82|63.02|64.82|63.02|64.24|62.44|0
1638524400000|2021-12-03 09:40:00|64.79|62.99|64.2|62.4|64.99|63.19|64.2|62.4|0
1638524700000|2021-12-03 09:45:00|64.26|62.46|64.86|63.06|64.86|63.06|63.98|62.18|0
1638525000000|2021-12-03 09:50:00|64.75|62.95|65.2|63.4|65.25|63.45|64.75|62.95|0
1638525300000|2021-12-03 09:55:00|65.08|63.28|64.97|63.17|65.31|63.51|64.61|62.81|0
1638525600000|2021-12-03 10:00:00|64.94|63.14|65.13|63.33|65.19|63.39|64.41|62.61|0
1638525900000|2021-12-03 10:05:00|65.02|63.22|64.79|62.99|65.3|63.5|64.73|62.93|0
1638526200000|2021-12-03 10:10:00|64.9|63.1|65.34|63.54|65.34|63.54|64.62|62.82|0
1638526500000|2021-12-03 10:15:00|65.37|63.57|66.07|64.27|66.36|64.56|65.37|63.57|0
1638526800000|2021-12-03 10:20:00|66.13|64.33|66.58|64.78|66.98|65.18|66.1|64.3|0
1638527100000|2021-12-03 10:25:00|66.52|64.72|66.86|65.06|66.86|65.06|64.84|63.04|0
1638527400000|2021-12-03 10:30:00|66.8|65|66.91|65.11|66.97|65.17|66.57|64.77|0
1638527700000|2021-12-03 10:35:00|67.06|65.26|68.41|66.61|68.46|66.66|67.06|65.26|0
1638528000000|2021-12-03 10:40:00|68.4|66.6|68.11|66.31|68.7|66.9|67.36|65.56|0
1638528300000|2021-12-03 10:45:00|68.14|66.34|68.56|66.76|68.56|66.76|67.76|65.96|0
1638528600000|2021-12-03 10:50:00|68.5|66.7|68.9|67.1|68.91|67.11|68.44|66.64|0
1638528900000|2021-12-03 10:55:00|69.02|67.22|68.2|66.4|69.02|67.22|67.97|66.17|0
1638529200000|2021-12-03 11:00:00|68.43|66.63|67.27|65.47|68.43|66.63|67.05|65.25|0
1638529500000|2021-12-03 11:05:00|67.22|65.42|67.56|65.76|67.79|65.99|67.22|65.42|0
1638529800000|2021-12-03 11:10:00|67.5|65.7|68.53|66.73|68.53|66.73|67.5|65.7|0
1638530100000|2021-12-03 11:15:00|68.47|66.67|68.06|66.26|68.47|66.67|67.92|66.12|0
1638530400000|2021-12-03 11:20:00|68.01|66.21|67.83|66.03|68.41|66.61|67.71|65.91|0
1638530700000|2021-12-03 11:25:00|67.77|65.97|67.42|65.62|68.06|66.26|67.31|65.51|0
1638531000000|2021-12-03 11:30:00|67.48|65.68|67.36|65.56|67.65|65.85|67.19|65.39|0
1638531300000|2021-12-03 11:35:00|67.3|65.5|67.18|65.38|67.42|65.62|67.07|65.27|0
1638531600000|2021-12-03 11:40:00|67.15|65.35|66.27|64.47|67.15|65.35|66.21|64.41|0
1638531900000|2021-12-03 11:45:00|66.21|64.41|66.21|64.41|66.72|64.92|66.21|64.41|0
1638532200000|2021-12-03 11:50:00|66.24|64.44|66.2|64.4|66.32|64.52|65.81|64.01|0
1638532500000|2021-12-03 11:55:00|66.15|64.35|65.41|63.61|66.15|64.35|65.3|63.5|0
1638532800000|2021-12-03 12:00:00|65.36|63.56|65.24|63.44|65.69|63.89|64.97|63.17|0
1638533100000|2021-12-03 12:05:00|65.35|63.55|65.85|64.05|65.91|64.11|65.29|63.49|0
1638533400000|2021-12-03 12:10:00|65.91|64.11|65.12|63.32|65.91|64.11|64.84|63.04|0
1638533700000|2021-12-03 12:15:00|65.17|63.37|65.06|63.26|65.7|63.9|64.78|62.98|0
1638534000000|2021-12-03 12:20:00|65|63.2|64.77|62.97|65.17|63.37|64.55|62.75|0
1638534300000|2021-12-03 12:25:00|64.75|62.95|64.71|62.91|64.99|63.19|64.66|62.86|0
1638534600000|2021-12-03 12:30:00|64.66|62.86|64.38|62.58|64.88|63.08|64.27|62.47|0
1638534900000|2021-12-03 12:35:00|64.32|62.52|64.65|62.85|64.7|62.9|64.21|62.41|0
1638535200000|2021-12-03 12:40:00|64.59|62.79|64.59|62.79|64.75|62.95|64.37|62.57|0
1638535500000|2021-12-03 12:45:00|64.75|62.95|62.94|61.14|65.75|63.95|62.94|61.14|0
1638535800000|2021-12-03 12:50:00|62.99|61.19|62.98|61.18|63.04|61.24|62.77|60.97|0
1638536100000|2021-12-03 12:55:00|63.04|61.24|63.25|61.45|63.58|61.78|62.98|61.18|0
1638536400000|2021-12-03 13:00:00|63.2|61.4|62.7|60.9|63.42|61.62|62.7|60.9|0
1638536700000|2021-12-03 13:05:00|62.76|60.96|60.71|58.91|62.81|61.01|60.55|58.75|0
1638537000000|2021-12-03 13:10:00|60.81|59.01|60.59|58.79|61.08|59.28|60.44|58.64|0
1638537300000|2021-12-03 13:15:00|60.65|58.85|60.9|59.1|61.06|59.26|58.7|56.9|0
1638537600000|2021-12-03 13:20:00|60.95|59.15|61.06|59.26|61.33|59.53|60.87|59.07|0
1638537900000|2021-12-03 13:25:00|61|59.2|60.7|58.9|61.11|59.31|60.07|58.27|0
1638538200000|2021-12-03 13:30:00|60.68|58.88|59|57.2|61.1|59.3|57.4|55.6|0
1638538500000|2021-12-03 13:35:00|59.2|57.4|58.42|56.62|59.2|57.4|57.96|56.16|0
1638538800000|2021-12-03 13:40:00|58.52|56.72|58.44|56.64|59.72|57.92|58.38|56.58|0
1638539100000|2021-12-03 13:45:00|58.38|56.58|58.96|57.16|59.8|58|57.76|55.96|0
1638539400000|2021-12-03 13:50:00|59.17|57.37|58.69|56.89|59.59|57.79|58.53|56.73|0
1638539700000|2021-12-03 13:55:00|58.64|56.84|57.8|56|58.64|56.84|56.83|55.03|0
1638540000000|2021-12-03 14:00:00|57.7|55.9|57.28|55.48|58.47|56.67|57.08|55.28|0
1638540300000|2021-12-03 14:05:00|57.15|55.35|57.22|55.42|57.38|55.58|56.41|54.61|0
1638540600000|2021-12-03 14:10:00|57.28|55.48|57.17|55.37|57.58|55.78|56.86|55.06|0
1638540900000|2021-12-03 14:15:00|57.12|55.32|57.01|55.21|57.63|55.83|56.81|55.01|0
1638541200000|2021-12-03 14:20:00|56.96|55.16|57.93|56.13|57.98|56.18|56.96|55.16|0
1638541500000|2021-12-03 14:25:00|57.88|56.08|57.36|55.56|58.03|56.23|57.15|55.35|0
1638541800000|2021-12-03 14:30:00|57.31|55.51|55.98|54.18|58.24|56.44|55.04|53.24|0
1638542100000|2021-12-03 14:35:00|55.93|54.13|61.01|59.21|61.01|59.21|55.93|54.13|0
1638542400000|2021-12-03 14:40:00|61.33|59.53|61.53|59.73|62.02|60.22|59.3|57.5|0
1638542700000|2021-12-03 14:45:00|61.26|59.46|65.02|63.22|65.02|63.22|58.7|56.9|0
1638543000000|2021-12-03 14:50:00|65.19|63.39|69.89|68.09|70.12|68.32|64.3|62.5|0
1638543300000|2021-12-03 14:55:00|70.06|68.26|70.92|69.12|71.78|69.98|68.2|66.4|0
1638543600000|2021-12-03 15:00:00|71.34|69.54|73.22|71.42|76.85|75.05|69.66|67.86|0
1638543900000|2021-12-03 15:05:00|72.5|70.7|74.77|72.97|74.77|72.97|70.96|69.16|0
1638544200000|2021-12-03 15:10:00|75.1|73.3|75.62|73.82|76.84|75.04|72.06|70.26|0
1638544500000|2021-12-03 15:15:00|75.66|73.86|73.61|71.81|75.75|73.95|71.99|70.19|0
1638544800000|2021-12-03 15:20:00|73.36|71.56|73.28|71.48|75.52|73.72|72.25|70.45|0
1638545100000|2021-12-03 15:25:00|73.4|71.6|71.92|70.12|75.65|73.85|71.15|69.35|0
1638545400000|2021-12-03 15:30:00|71.98|70.18|75.79|73.99|76.1|74.3|71.98|70.18|0
1638545700000|2021-12-03 15:35:00|76.04|74.24|75.66|73.86|77.1|75.3|74.19|72.39|0
1638546000000|2021-12-03 15:40:00|75.41|73.61|79.95|78.15|79.95|78.15|75.17|73.37|0
1638546300000|2021-12-03 15:45:00|79.88|78.08|81.71|79.91|82.76|80.96|77.15|75.35|0
1638546600000|2021-12-03 15:50:00|81.77|79.97|80.86|79.06|82.82|81.02|80.02|78.22|0
1638546900000|2021-12-03 15:55:00|80.99|79.19|79.27|77.47|82.16|80.36|78.5|76.7|0
1638547200000|2021-12-03 16:00:00|79.85|78.05|78.56|76.76|80.43|78.63|77.92|76.12|0
1638547500000|2021-12-03 16:05:00|78.94|77.14|80.16|78.36|82.27|80.47|78.94|77.14|0
1638547800000|2021-12-03 16:10:00|80.23|78.43|80.39|78.59|81.21|79.41|79.38|77.58|0
1638548100000|2021-12-03 16:15:00|80.32|78.52|83.63|81.83|83.69|81.89|79.68|77.88|0
1638548400000|2021-12-03 16:20:00|83.76|81.96|78.21|76.41|84.43|82.63|77.76|75.96|0
1638548700000|2021-12-03 16:25:00|78.27|76.47|77.44|75.64|78.84|77.04|77.06|75.26|0
1638549000000|2021-12-03 16:30:00|77.63|75.83|76.68|74.88|79.03|77.23|76.31|74.51|0
1638549300000|2021-12-03 16:35:00|76.74|74.94|77.39|75.59|77.93|76.13|75.7|73.9|0
1638549600000|2021-12-03 16:40:00|77.45|75.65|82.49|80.69|82.49|80.69|77.14|75.34|0
1638549900000|2021-12-03 16:45:00|82.29|80.49|81.69|79.89|83.15|81.35|80.52|78.72|0
1638550200000|2021-12-03 16:50:00|81.96|80.16|83.98|82.18|85.3|83.5|81.96|80.16|0
1638550500000|2021-12-03 16:55:00|83.44|81.64|86.13|84.33|86.13|84.33|83.44|81.64|0
1638550800000|2021-12-03 17:00:00|85.86|84.06|87.36|85.56|87.98|86.18|85.55|83.75|0
1638551100000|2021-12-03 17:05:00|87.56|85.76|85.58|83.78|87.7|85.9|85.38|83.58|0
1638551400000|2021-12-03 17:10:00|85.45|83.65|86.05|84.25|86.32|84.52|85.04|83.24|0
1638551700000|2021-12-03 17:15:00|85.78|83.98|83.07|81.27|85.85|84.05|82.87|81.07|0
1638552000000|2021-12-03 17:20:00|82.8|81|80.76|78.96|83.73|81.93|80.69|78.89|0
1638552300000|2021-12-03 17:25:00|80.95|79.15|81.21|79.41|81.67|79.87|80.69|78.89|0
1638552600000|2021-12-03 17:30:00|81.53|79.73|83.04|81.24|84.24|82.44|81.53|79.73|0
1638552900000|2021-12-03 17:35:00|82.97|81.17|79.58|77.78|83.5|81.7|79.39|77.59|0
1638553200000|2021-12-03 17:40:00|79.45|77.65|80.22|78.42|80.54|78.74|78.75|76.95|0
1638553500000|2021-12-03 17:45:00|80.41|78.61|80.99|79.19|82.16|80.36|79.9|78.1|0
1638553800000|2021-12-03 17:50:00|81.25|79.45|83.42|81.62|83.73|81.93|79.96|78.16|0
1638554100000|2021-12-03 17:55:00|83.29|81.49|84.22|82.42|84.88|83.08|83.29|81.49|0
1638554400000|2021-12-03 18:00:00|84.35|82.55|85.9|84.1|87.18|85.38|84.35|82.55|0
1638554700000|2021-12-03 18:05:00|86.1|84.3|84.04|82.24|86.37|84.57|83.97|82.17|0
1638555000000|2021-12-03 18:10:00|84.1|82.3|84.63|82.83|85.49|83.69|83.51|81.71|0
1638555300000|2021-12-03 18:15:00|84.56|82.76|82.27|80.47|85.99|84.19|81.88|80.08|0
1638555600000|2021-12-03 18:20:00|82.33|80.53|81.55|79.75|82.78|80.98|81.55|79.75|0
1638555900000|2021-12-03 18:25:00|81.65|79.85|84.15|82.35|84.28|82.48|81.49|79.69|0
1638556200000|2021-12-03 18:30:00|84.35|82.55|85.94|84.14|86.08|84.28|84.15|82.35|0
1638556500000|2021-12-03 18:35:00|86.01|84.21|89|87.2|89.34|87.54|85.74|83.94|0
1638556800000|2021-12-03 18:40:00|88.86|87.06|88.79|86.99|89.68|87.88|87.91|86.11|0
1638557100000|2021-12-03 18:45:00|88.86|87.06|89.67|87.87|90.92|89.12|87.9|86.1|0
1638557400000|2021-12-03 18:50:00|89.46|87.66|91.84|90.04|94.62|92.82|89.46|87.66|0
1638557700000|2021-12-03 18:55:00|91.91|90.11|93.36|91.56|93.5|91.7|91.26|89.46|0
1638558000000|2021-12-03 19:00:00|93.43|91.63|93.75|91.95|95.01|93.21|92.81|91.01|0
1638558300000|2021-12-03 19:05:00|93.82|92.02|95.14|93.34|95.5|93.7|93.2|91.4|0
1638558600000|2021-12-03 19:10:00|95.32|93.52|95.62|93.82|96.68|94.88|94.16|92.36|0
1638558900000|2021-12-03 19:15:00|95.34|93.54|97.73|95.93|97.73|95.93|95.33|93.53|0
1638559200000|2021-12-03 19:20:00|97.56|95.76|96.15|94.35|101.96|100.16|96.08|94.28|0
1638559500000|2021-12-03 19:25:00|96.5|94.7|97.51|95.71|98.11|96.31|95.8|94|0
1638559800000|2021-12-03 19:30:00|97.44|95.64|98.96|97.16|99.6|97.8|96.91|95.11|0
1638560100000|2021-12-03 19:35:00|98.53|96.73|100.67|98.87|101.46|99.66|98.17|96.37|0
1638560400000|2021-12-03 19:40:00|100.59|98.79|98.16|96.36|100.59|98.79|97.6|95.8|0
1638560700000|2021-12-03 19:45:00|97.81|96.01|98.25|96.45|99.01|97.21|96.55|94.75|0
1638561000000|2021-12-03 19:50:00|98.32|96.52|100.73|98.93|100.87|99.07|97.36|95.56|0
1638561300000|2021-12-03 19:55:00|100.94|99.14|100.72|98.92|101.2|99.4|98.93|97.13|0
1638561600000|2021-12-03 20:00:00|100.94|99.14|100.65|98.85|103.72|101.92|100.29|98.49|0
1638561900000|2021-12-03 20:05:00|100.87|99.07|100.01|98.21|102.32|100.52|96.43|94.63|0
1638562200000|2021-12-03 20:10:00|99.76|97.96|97.56|95.76|99.76|97.96|97.13|95.33|0
1638562500000|2021-12-03 20:15:00|97.7|95.9|98.34|96.54|99.06|97.26|96.67|94.87|0
1638562800000|2021-12-03 20:20:00|97.98|96.18|89.32|87.52|98.05|96.25|88.98|87.18|0
1638563100000|2021-12-03 20:25:00|89.25|87.45|89.04|87.24|89.45|87.65|87.28|85.48|0
1638563400000|2021-12-03 20:30:00|88.83|87.03|85.94|84.14|88.97|87.17|85.67|83.87|0
1638563700000|2021-12-03 20:35:00|86.07|84.27|87.03|85.23|89.21|87.41|84.25|82.45|0
1638564000000|2021-12-03 20:40:00|86.89|85.09|88.96|87.16|89.16|87.36|86.02|84.22|0
1638564300000|2021-12-03 20:45:00|88.89|87.09|89.64|87.84|91.17|89.37|88.89|87.09|0
1638564600000|2021-12-03 20:50:00|89.23|87.43|84.74|82.94|89.23|87.43|83.91|82.11|0
1638564900000|2021-12-03 20:55:00|84.63|82.83|79.27|77.47|84.63|82.83|78.77|76.97|0
1638565200000|2021-12-03 21:00:00|79.4|77.6|78.26|76.46|80.04|78.24|77.89|76.09|0
1638565500000|2021-12-03 21:05:00|78.39|76.59|79.39|77.59|79.9|78.1|78.39|76.59|0
1638565800000|2021-12-03 21:10:00|79.45|77.65|80.79|78.99|81.63|79.83|78.95|77.15|0
1638777900000|2021-12-06 08:05:00|67.17|65.37|67.74|65.94|67.74|65.94|66.94|65.14|0
1638778200000|2021-12-06 08:10:00|67.42|65.62|67.3|65.5|67.59|65.79|66.76|64.96|0
1638778500000|2021-12-06 08:15:00|67.24|65.44|67.47|65.67|67.7|65.9|66.84|65.04|0
1638778800000|2021-12-06 08:20:00|67.44|65.64|68.16|66.36|68.16|66.36|67.12|65.32|0
1638779100000|2021-12-06 08:25:00|68.25|66.45|67.75|65.95|69.03|67.23|67.63|65.83|0
1638779400000|2021-12-06 08:30:00|67.63|65.83|68.18|66.38|68.33|66.53|67.2|65.4|0
1638779700000|2021-12-06 08:35:00|68.21|66.41|67.1|65.3|68.21|66.41|66.81|65.01|0
1638780000000|2021-12-06 08:40:00|67.16|65.36|67.82|66.02|67.82|66.02|66.96|65.16|0
1638780300000|2021-12-06 08:45:00|67.85|66.05|67.9|66.1|68.07|66.27|67.44|65.64|0
1638780600000|2021-12-06 08:50:00|67.87|66.07|67.43|65.63|67.87|66.07|67.26|65.46|0
1638780900000|2021-12-06 08:55:00|67.46|65.66|67.34|65.54|67.77|65.97|67.2|65.4|0
1638781200000|2021-12-06 09:00:00|67.37|65.57|65.2|63.4|67.48|65.68|64.53|62.73|0
1638781500000|2021-12-06 09:05:00|65.08|63.28|65.56|63.76|66.21|64.41|64.97|63.17|0
1638781800000|2021-12-06 09:10:00|65.64|63.84|65.19|63.39|66.18|64.38|65.02|63.22|0
1638782100000|2021-12-06 09:15:00|65.13|63.33|65.41|63.61|65.52|63.72|64.93|63.13|0
1638782400000|2021-12-06 09:20:00|65.38|63.58|65.4|63.6|65.8|64|65.29|63.49|0
1638782700000|2021-12-06 09:25:00|65.51|63.71|65.23|63.43|65.57|63.77|65|63.2|0
1638783000000|2021-12-06 09:30:00|65.28|63.48|65.62|63.82|65.73|63.93|64.94|63.14|0
1638783300000|2021-12-06 09:35:00|65.56|63.76|66.81|65.01|66.81|65.01|65.11|63.31|0
1638783600000|2021-12-06 09:40:00|66.84|65.04|67.7|65.9|67.72|65.92|66.75|64.95|0
1638783900000|2021-12-06 09:45:00|67.72|65.92|68.24|66.44|68.83|67.03|67.72|65.92|0
1638784200000|2021-12-06 09:50:00|68.3|66.5|68.7|66.9|68.88|67.08|68.12|66.32|0
1638784500000|2021-12-06 09:55:00|68.76|66.96|70.06|68.26|70.54|68.74|68.65|66.85|0
1638784800000|2021-12-06 10:00:00|70.03|68.23|70.35|68.55|70.66|68.86|69.76|67.96|0
1638785100000|2021-12-06 10:05:00|70.32|68.52|70.53|68.73|70.62|68.82|69.99|68.19|0
1638785400000|2021-12-06 10:10:00|70.47|68.67|70.87|69.07|71.2|69.4|68.55|66.75|0
1638785700000|2021-12-06 10:15:00|70.81|69.01|70.8|69|71.29|69.49|70.51|68.71|0
1638786000000|2021-12-06 10:20:00|70.74|68.94|72.24|70.44|72.24|70.44|70.74|68.94|0
1638786300000|2021-12-06 10:25:00|72.12|70.32|76.38|74.58|76.38|74.58|72.12|70.32|0
1638786600000|2021-12-06 10:30:00|76.51|74.71|75.75|73.95|77.2|75.4|75.75|73.95|0
1638786900000|2021-12-06 10:35:00|75.69|73.89|76.24|74.44|76.28|74.48|75.56|73.76|0
1638787200000|2021-12-06 10:40:00|76.18|74.38|76.68|74.88|77.37|75.57|76.18|74.38|0
1638787500000|2021-12-06 10:45:00|76.61|74.81|76.55|74.75|76.74|74.94|76.02|74.22|0
1638787800000|2021-12-06 10:50:00|76.58|74.78|76.98|75.18|77.23|75.43|76.17|74.37|0
1638788100000|2021-12-06 10:55:00|77.04|75.24|77.23|75.43|77.61|75.81|76.6|74.8|0
1638788400000|2021-12-06 11:00:00|77.32|75.52|76.28|74.48|77.48|75.68|76.16|74.36|0
1638788700000|2021-12-06 11:05:00|76.34|74.54|75.34|73.54|76.65|74.85|75.22|73.42|0
1638789000000|2021-12-06 11:10:00|75.28|73.48|75.21|73.41|75.89|74.09|75.09|73.29|0
1638789300000|2021-12-06 11:15:00|75.27|73.47|74.53|72.73|75.33|73.53|74.41|72.61|0
1638789600000|2021-12-06 11:20:00|74.47|72.67|74.28|72.48|74.53|72.73|73.91|72.11|0
1638789900000|2021-12-06 11:25:00|74.22|72.42|74.7|72.9|75.07|73.27|74.15|72.35|0
1638790200000|2021-12-06 11:30:00|74.82|73.02|73.88|72.08|74.82|73.02|73.15|71.35|0
1638790500000|2021-12-06 11:35:00|73.91|72.11|73.51|71.71|73.91|72.11|73.33|71.53|0
1638790800000|2021-12-06 11:40:00|73.57|71.77|72.53|70.73|73.78|71.98|72.41|70.61|0
1638791100000|2021-12-06 11:45:00|72.41|70.61|72.83|71.03|72.83|71.03|71.87|70.07|0
1638791400000|2021-12-06 11:50:00|72.89|71.09|72.22|70.42|73.01|71.21|72.04|70.24|0
1638791700000|2021-12-06 11:55:00|72.16|70.36|69.67|67.87|73.17|71.37|69.61|67.81|0
1638792000000|2021-12-06 12:00:00|69.64|67.84|69.99|68.19|70.13|68.33|69.2|67.4|0
1638792300000|2021-12-06 12:05:00|70.02|68.22|70.34|68.54|70.78|68.98|69.57|67.77|0
1638792600000|2021-12-06 12:10:00|70.36|68.56|70.36|68.56|70.72|68.92|70.01|68.21|0
1638792900000|2021-12-06 12:15:00|70.42|68.62|71.43|69.63|71.43|69.63|70.42|68.62|0
1638793200000|2021-12-06 12:20:00|71.55|69.75|71|69.2|71.84|70.04|71|69.2|0
1638793500000|2021-12-06 12:25:00|70.97|69.17|71.42|69.62|71.42|69.62|70.88|69.08|0
1638793800000|2021-12-06 12:30:00|71.6|69.8|71.68|69.88|71.83|70.03|71.35|69.55|0
1638794100000|2021-12-06 12:35:00|71.65|69.85|70.87|69.07|71.65|69.85|70.75|68.95|0
1638794400000|2021-12-06 12:40:00|70.69|68.89|70.8|69|70.81|69.01|70.57|68.77|0
1638794700000|2021-12-06 12:45:00|70.74|68.94|70.68|68.88|70.8|69|70.68|68.88|0
1638795000000|2021-12-06 12:50:00|70.74|68.94|71.21|69.41|71.75|69.95|70.44|68.64|0
1638795300000|2021-12-06 12:55:00|71.27|69.47|71.23|69.43|71.29|69.49|70.79|68.99|0
1638795600000|2021-12-06 13:00:00|70.96|69.16|71.14|69.34|71.26|69.46|70.66|68.86|0
1638795900000|2021-12-06 13:05:00|71.2|69.4|70.42|68.62|71.44|69.64|70.42|68.62|0
1638796200000|2021-12-06 13:10:00|70.36|68.56|70.12|68.32|70.65|68.85|69.82|68.02|0
1638796500000|2021-12-06 13:15:00|70.06|68.26|69.87|68.07|70.29|68.49|69.64|67.84|0
1638796800000|2021-12-06 13:20:00|69.81|68.01|70.4|68.6|70.64|68.84|69.67|67.87|0
1638797100000|2021-12-06 13:25:00|70.34|68.54|70.39|68.59|70.51|68.71|69.87|68.07|0
1638797400000|2021-12-06 13:30:00|70.45|68.65|70.87|69.07|71.29|69.49|70.34|68.54|0
1638797700000|2021-12-06 13:35:00|71.04|69.24|69.68|67.88|71.1|69.3|69.38|67.58|0
1638798000000|2021-12-06 13:40:00|69.56|67.76|68.68|66.88|69.79|67.99|68.68|66.88|0
1638798300000|2021-12-06 13:45:00|68.79|66.99|69.35|67.55|69.41|67.61|68.68|66.88|0
1638798600000|2021-12-06 13:50:00|69.32|67.52|69.08|67.28|69.38|67.58|68.72|66.92|0
1638798900000|2021-12-06 13:55:00|69.02|67.22|68.02|66.22|69.02|67.22|68.02|66.22|0
1638799200000|2021-12-06 14:00:00|67.85|66.05|68.01|66.21|68.89|67.09|67.84|66.04|0
1638799500000|2021-12-06 14:05:00|67.9|66.1|67.72|65.92|68.36|66.56|67.72|65.92|0
1638799800000|2021-12-06 14:10:00|67.66|65.86|67.19|65.39|67.66|65.86|66.97|65.17|0
1638800100000|2021-12-06 14:15:00|67.08|65.28|66.5|64.7|67.25|65.45|66.45|64.65|0
1638800400000|2021-12-06 14:20:00|66.56|64.76|66.67|64.87|67.01|65.21|66.5|64.7|0
1638800700000|2021-12-06 14:25:00|66.73|64.93|66.55|64.75|67.24|65.44|66.55|64.75|0
1638801000000|2021-12-06 14:30:00|66.61|64.81|69.62|67.82|69.8|68|65.36|63.56|0
1638801300000|2021-12-06 14:35:00|69.74|67.94|73.4|71.6|74.32|72.52|69.74|67.94|0
1638801600000|2021-12-06 14:40:00|73.46|71.66|68.7|66.9|74.26|72.46|68.53|66.73|0
1638801900000|2021-12-06 14:45:00|68.99|67.19|66.44|64.64|70.77|68.97|64.27|62.47|0
1638802200000|2021-12-06 14:50:00|66.55|64.75|67.38|65.58|67.38|65.58|65.18|63.38|0
1638802500000|2021-12-06 14:55:00|67.12|65.32|65.49|63.69|68.84|67.04|65.44|63.64|0
1638802800000|2021-12-06 15:00:00|65.47|63.67|67.72|65.92|68.66|66.86|65.44|63.64|0
1638803100000|2021-12-06 15:05:00|67.14|65.34|67.26|65.46|69.88|68.08|66.97|65.17|0
1638803400000|2021-12-06 15:10:00|67.37|65.57|61.96|60.16|67.66|65.86|61.74|59.94|0
1638803700000|2021-12-06 15:15:00|62.01|60.21|61.63|59.83|62.01|60.21|60.93|59.13|0
1638804000000|2021-12-06 15:20:00|62|60.2|61.57|59.77|62.27|60.47|60.98|59.18|0
1638804300000|2021-12-06 15:25:00|61.62|59.82|61.66|59.86|63.13|61.33|60.76|58.96|0
1638804600000|2021-12-06 15:30:00|61.5|59.7|62.03|60.23|62.57|60.77|60.96|59.16|0
1638804900000|2021-12-06 15:35:00|62.06|60.26|62.13|60.33|63.47|61.67|61.97|60.17|0
1638805200000|2021-12-06 15:40:00|62.02|60.22|62.65|60.85|64.1|62.3|61.22|59.42|0
1638805500000|2021-12-06 15:45:00|64.73|62.93|65.13|63.33|66.14|64.34|64.73|62.93|0
1638805800000|2021-12-06 15:50:00|65.02|63.22|65.07|63.27|66.42|64.62|64.74|62.94|0
1638806100000|2021-12-06 15:55:00|65.24|63.44|62.2|60.4|65.24|63.44|62.09|60.29|0
1638806400000|2021-12-06 16:00:00|62.25|60.45|63.33|61.53|63.77|61.97|61.98|60.18|0
1638806700000|2021-12-06 16:05:00|63.6|61.8|63.54|61.74|63.82|62.02|62.95|61.15|0
1638807000000|2021-12-06 16:10:00|63.6|61.8|65.36|63.56|65.48|63.68|62.67|60.87|0
1638807300000|2021-12-06 16:15:00|65.76|63.96|63.81|62.01|66.09|64.29|63.59|61.79|0
1638807600000|2021-12-06 16:20:00|63.92|62.12|64.13|62.33|64.96|63.16|63.86|62.06|0
1638807900000|2021-12-06 16:25:00|63.91|62.11|64.07|62.27|64.19|62.39|63.36|61.56|0
1638808200000|2021-12-06 16:30:00|64.18|62.38|63.35|61.55|65.09|63.29|62.81|61.01|0
1638808500000|2021-12-06 16:35:00|63.3|61.5|63.02|61.22|63.95|62.15|62.81|61.01|0
1638808800000|2021-12-06 16:40:00|63.24|61.44|62.37|60.57|63.73|61.93|62.37|60.57|0
1638809100000|2021-12-06 16:45:00|62.42|60.62|65.74|63.94|65.8|64|62.11|60.31|0
1638809400000|2021-12-06 16:50:00|65.58|63.78|65.01|63.21|65.91|64.11|64.63|62.83|0
1638809700000|2021-12-06 16:55:00|65.13|63.33|65.34|63.54|65.9|64.1|64.63|62.83|0
1638810000000|2021-12-06 17:00:00|65.18|63.38|64.4|62.6|65.34|63.54|64.07|62.27|0
1638810300000|2021-12-06 17:05:00|64.18|62.38|64.28|62.48|65.39|63.59|64.18|62.38|0
1638810600000|2021-12-06 17:10:00|64.23|62.43|64.07|62.27|65.03|63.23|62.92|61.12|0
1638810900000|2021-12-06 17:15:00|64.17|62.37|63.03|61.23|64.83|63.03|62.87|61.07|0
1638811200000|2021-12-06 17:20:00|63.08|61.28|62.97|61.17|63.46|61.66|62.54|60.74|0
1638811500000|2021-12-06 17:25:00|63.02|61.22|62.64|60.84|63.02|61.22|62.22|60.42|0
1638811800000|2021-12-06 17:30:00|62.59|60.79|62.05|60.25|62.86|61.06|61.89|60.09|0
1638812100000|2021-12-06 17:35:00|62.1|60.3|62.58|60.78|62.69|60.89|61.84|60.04|0
1638812400000|2021-12-06 17:40:00|62.52|60.72|62.84|61.04|63.27|61.47|62.15|60.35|0
1638812700000|2021-12-06 17:45:00|62.79|60.99|61.66|59.86|62.84|61.04|61.66|59.86|0
1638813000000|2021-12-06 17:50:00|61.72|59.92|61.55|59.75|62.08|60.28|61.55|59.75|0
1638813300000|2021-12-06 17:55:00|61.5|59.7|60.6|58.8|61.87|60.07|60.6|58.8|0
1638813600000|2021-12-06 18:00:00|60.24|58.44|60.02|58.22|61.28|59.48|59.97|58.17|0
1638813900000|2021-12-06 18:05:00|60.08|58.28|60.43|58.63|60.64|58.84|60.02|58.22|0
1638814200000|2021-12-06 18:10:00|60.38|58.58|61.06|59.26|61.06|59.26|60.07|58.27|0
1638814500000|2021-12-06 18:15:00|60.85|59.05|60.48|58.68|60.95|59.15|60.37|58.57|0
1638814800000|2021-12-06 18:20:00|60.53|58.73|60.57|58.77|61.21|59.41|60.48|58.68|0
1638815100000|2021-12-06 18:25:00|60.52|58.72|55.51|53.71|61.28|59.48|54.96|53.16|0
1638815400000|2021-12-06 18:30:00|55.5|53.7|55.8|54|55.9|54.1|55.36|53.56|0
1638815700000|2021-12-06 18:35:00|55.7|53.9|55.89|54.09|56.15|54.35|55.5|53.7|0
1638816000000|2021-12-06 18:40:00|55.84|54.04|55.74|53.94|56.09|54.29|55.24|53.44|0
1638816300000|2021-12-06 18:45:00|55.84|54.04|55.44|53.64|55.99|54.19|55.24|53.44|0
1638816600000|2021-12-06 18:50:00|55.39|53.59|55.38|53.58|55.78|53.98|55.29|53.49|0
1638816900000|2021-12-06 18:55:00|55.36|53.56|55.48|53.68|55.93|54.13|55.13|53.33|0
1638817200000|2021-12-06 19:00:00|55.43|53.63|54.27|52.47|55.52|53.72|53.73|51.93|0
1638817500000|2021-12-06 19:05:00|54.22|52.42|55|53.2|55.15|53.35|54.22|52.42|0
1638817800000|2021-12-06 19:10:00|54.95|53.15|54.5|52.7|54.95|53.15|54.11|52.31|0
1638818100000|2021-12-06 19:15:00|54.45|52.65|54.74|52.94|54.75|52.95|54.11|52.31|0
1638818400000|2021-12-06 19:20:00|54.79|52.99|54.74|52.94|55.04|53.24|54.49|52.69|0
1638818700000|2021-12-06 19:25:00|54.69|52.89|54.88|53.08|55.03|53.23|54.39|52.59|0
1638819000000|2021-12-06 19:30:00|54.83|53.03|54.83|53.03|54.93|53.13|54.34|52.54|0
1638819300000|2021-12-06 19:35:00|54.78|52.98|55.27|53.47|55.27|53.47|54.73|52.93|0
1638819600000|2021-12-06 19:40:00|55.22|53.42|56.68|54.88|56.68|54.88|55.07|53.27|0
1638819900000|2021-12-06 19:45:00|56.58|54.78|56.88|55.08|57.19|55.39|56.07|54.27|0
1638820200000|2021-12-06 19:50:00|56.93|55.13|57.23|55.43|57.54|55.74|56.93|55.13|0
1638820500000|2021-12-06 19:55:00|57.28|55.48|57.43|55.63|57.69|55.89|56.97|55.17|0
1638820800000|2021-12-06 20:00:00|57.53|55.73|58.1|56.3|58.15|56.35|56.56|54.76|0
1638821100000|2021-12-06 20:05:00|58|56.2|57.27|55.47|58.1|56.3|57.11|55.31|0
1638821400000|2021-12-06 20:10:00|57.42|55.62|56.95|55.15|57.88|56.08|56.85|55.05|0
1638821700000|2021-12-06 20:15:00|56.9|55.1|56.03|54.23|56.9|55.1|55.99|54.19|0
1638822000000|2021-12-06 20:20:00|56.14|54.34|56.94|55.14|57.05|55.25|55.98|54.18|0
1638822300000|2021-12-06 20:25:00|57|55.2|57.2|55.4|58.02|56.22|56.94|55.14|0
1638822600000|2021-12-06 20:30:00|57.25|55.45|57.19|55.39|58.12|56.32|56.68|54.88|0
1638822900000|2021-12-06 20:35:00|57.14|55.34|57.29|55.49|58.07|56.27|57.14|55.34|0
1638823200000|2021-12-06 20:40:00|57.39|55.59|56.77|54.97|58.01|56.21|56.52|54.72|0
1638823500000|2021-12-06 20:45:00|56.72|54.92|57.77|55.97|58.96|57.16|55.97|54.17|0
1638823800000|2021-12-06 20:50:00|58.13|56.33|56.48|54.68|58.18|56.38|56.28|54.48|0
1638824100000|2021-12-06 20:55:00|56.58|54.78|58.17|56.37|58.33|56.53|56.58|54.78|0
1638824400000|2021-12-06 21:00:00|57.97|56.17|58.27|56.47|58.48|56.68|57.91|56.11|0
1638824700000|2021-12-06 21:05:00|58.22|56.42|57.85|56.05|58.37|56.57|57.7|55.9|0
1638825000000|2021-12-06 21:10:00|57.8|56|58.05|56.25|58.06|56.26|57.69|55.89|0
1638825300000|2021-12-06 21:15:00|58|56.2|57.73|55.53|58.15|56.2|57.73|55.53|0
1638825600000|2021-12-06 21:20:00|57.76|55.56|57.98|55.78|57.99|55.79|57.52|55.32|0
1638825900000|2021-12-06 21:25:00|58.01|55.81|57.52|55.32|58.14|55.94|57.52|55.32|0
1638826200000|2021-12-06 21:30:00|57.57|55.37|57.51|55.31|57.62|55.42|57.31|55.11|0
1638826500000|2021-12-06 21:35:00|57.56|55.36|57.56|55.36|57.61|55.41|57.46|55.26|0
1638826800000|2021-12-06 21:40:00|57.61|55.41|57.5|55.3|57.61|55.41|57.25|55.05|0
1638827100000|2021-12-06 21:45:00|57.45|55.25|57.39|55.19|57.5|55.3|57.29|55.09|0
1638827400000|2021-12-06 21:50:00|57.44|55.24|57.44|55.24|57.44|55.24|57.34|55.14|0
1638827700000|2021-12-06 21:55:00|57.39|55.19|57.2|55|57.44|55.24|57.15|54.95|0
1638828000000|2021-12-06 22:00:00|57.24|55.04|57.28|55.08|57.32|55.12|57.24|55.04|0
1638828300000|2021-12-06 22:05:00|57.27|55.07|57.28|55.08|57.29|55.09|57.26|55.06|0
1638828600000|2021-12-06 22:10:00|57.29|55.09|57.27|55.07|57.29|55.09|57.25|55.05|0
1638828900000|2021-12-06 22:15:00|57.26|55.06|57.25|55.05|57.27|55.07|57.24|55.04|0
1638829200000|2021-12-06 22:20:00|57.24|55.04|57.36|55.16|57.36|55.16|57.24|55.04|0
1638829500000|2021-12-06 22:25:00|57.28|55.08|57.26|55.06|57.28|55.08|57.26|55.06|0
1638829800000|2021-12-06 22:30:00|57.35|55.15|57.22|55.02|57.35|55.15|57.22|55.02|0
1638830100000|2021-12-06 22:35:00|57.24|55.04|57.26|55.06|57.29|55.09|57.19|54.99|0
1638830400000|2021-12-06 22:40:00|57.25|55.05|57.33|55.13|57.36|55.16|57.25|55.05|0
1638830700000|2021-12-06 22:45:00|57.28|55.08|57.19|54.99|57.28|55.08|57.19|54.99|0
1638831000000|2021-12-06 22:50:00|57.21|55.01|57.22|55.02|57.26|55.06|57.19|54.99|0
1638831300000|2021-12-06 22:55:00|57.21|55.01|57.2|55|57.3|55.1|57.2|55|0
1638831600000|2021-12-06 23:00:00|57.25|55.05|56.96|54.76|57.27|55.07|56.71|54.51|0
1638831900000|2021-12-06 23:05:00|57.01|54.81|57.36|55.16|57.47|55.27|57.01|54.81|0
1638832200000|2021-12-06 23:10:00|57.26|55.06|57.93|55.73|57.93|55.73|57.24|55.04|0
1638832500000|2021-12-06 23:15:00|57.87|55.67|58.08|55.88|58.08|55.88|57.77|55.57|0
1638832800000|2021-12-06 23:20:00|58.13|55.93|57.97|55.77|58.13|55.93|57.97|55.77|0
1638833100000|2021-12-06 23:25:00|58.02|55.82|57.7|55.5|58.07|55.87|57.6|55.4|0
1638833400000|2021-12-06 23:30:00|57.65|55.45|57.85|55.65|58.11|55.91|57.55|55.35|0
1638833700000|2021-12-06 23:35:00|57.8|55.6|57.9|55.7|58.06|55.86|57.75|55.55|0
1638834000000|2021-12-06 23:40:00|57.93|55.73|57.56|55.36|57.93|55.73|57.54|55.34|0
1638834300000|2021-12-06 23:45:00|57.53|55.33|57.89|55.69|57.89|55.69|57.38|55.18|0
1638834600000|2021-12-06 23:50:00|57.87|55.67|57.89|55.69|58.04|55.84|57.63|55.43|0
1638834900000|2021-12-06 23:55:00|57.83|55.63|57.37|55.17|57.83|55.63|57.21|55.01|0
1638835200000|2021-12-07 00:00:00|57.26|55.06|57.85|55.65|57.93|55.73|57.21|55.01|0
1638835500000|2021-12-07 00:05:00|57.82|55.62|57.56|55.36|58.03|55.83|57.41|55.21|0
1638835800000|2021-12-07 00:10:00|57.59|55.39|57.92|55.72|58.02|55.82|57.41|55.21|0
1638836100000|2021-12-07 00:15:00|57.94|55.74|58.54|56.34|58.62|56.42|57.87|55.67|0
1638836400000|2021-12-07 00:20:00|58.51|56.31|58.53|56.33|58.53|56.33|58.17|55.97|0
1638836700000|2021-12-07 00:25:00|58.45|56.25|58.11|55.91|58.45|56.25|58.01|55.81|0
1638837000000|2021-12-07 00:30:00|58.16|55.96|58|55.8|58.42|56.22|58|55.8|0
1638837300000|2021-12-07 00:35:00|58.05|55.85|57.84|55.64|58.31|56.11|57.84|55.64|0
1638837600000|2021-12-07 00:40:00|57.89|55.69|57.68|55.48|58.05|55.85|57.5|55.3|0
1638837900000|2021-12-07 00:45:00|57.73|55.53|57.88|55.68|57.93|55.73|57.52|55.32|0
1638838200000|2021-12-07 00:50:00|57.86|55.66|57.9|55.7|57.93|55.73|57.57|55.37|0
1638838500000|2021-12-07 00:55:00|57.88|55.68|57.41|55.21|57.88|55.68|57.36|55.16|0
1638838800000|2021-12-07 01:00:00|57.36|55.16|56.48|54.28|57.51|55.31|56.26|54.06|0
1638839100000|2021-12-07 01:05:00|56.43|54.23|56.28|54.08|56.58|54.38|56.28|54.08|0
1638839400000|2021-12-07 01:10:00|56.25|54.05|55.82|53.62|56.33|54.13|55.67|53.47|0
1638839700000|2021-12-07 01:15:00|55.79|53.59|55.91|53.71|56.01|53.81|55.67|53.47|0
1638840000000|2021-12-07 01:20:00|55.96|53.76|55.86|53.66|56.01|53.81|55.66|53.46|0
1638840300000|2021-12-07 01:25:00|55.83|53.63|56.21|54.01|56.21|54.01|55.66|53.46|0
1638840600000|2021-12-07 01:30:00|56.1|53.9|56.45|54.25|56.66|54.46|56.08|53.88|0
1638840900000|2021-12-07 01:35:00|56.48|54.28|55.69|53.49|56.61|54.41|55.64|53.44|0
1638841200000|2021-12-07 01:40:00|55.74|53.54|55.54|53.34|55.94|53.74|55.17|52.97|0
1638841500000|2021-12-07 01:45:00|55.44|53.24|55.58|53.38|55.63|53.43|55.34|53.14|0
1638841800000|2021-12-07 01:50:00|55.63|53.43|55.78|53.58|55.93|53.73|55.53|53.33|0
1638842100000|2021-12-07 01:55:00|55.73|53.53|55.82|53.62|55.92|53.72|55.52|53.32|0
1638842400000|2021-12-07 02:00:00|55.9|53.7|55.79|53.59|56.07|53.87|55.77|53.57|0
1638842700000|2021-12-07 02:05:00|55.82|53.62|56.32|54.12|56.37|54.17|55.77|53.57|0
1638843000000|2021-12-07 02:10:00|56.34|54.14|56.82|54.62|57.03|54.83|56.32|54.12|0
1638843300000|2021-12-07 02:15:00|56.77|54.57|56.33|54.13|56.92|54.72|56.31|54.11|0
1638843600000|2021-12-07 02:20:00|56.41|54.21|56.1|53.9|56.46|54.26|56.1|53.9|0
1638843900000|2021-12-07 02:25:00|56.15|53.95|56.3|54.1|56.45|54.25|56.05|53.85|0
1638844200000|2021-12-07 02:30:00|56.35|54.15|56.75|54.55|56.85|54.65|56.35|54.15|0
1638844500000|2021-12-07 02:35:00|56.7|54.5|56.64|54.44|56.7|54.5|56.42|54.22|0
1638844800000|2021-12-07 02:40:00|56.67|54.47|56.33|54.13|56.67|54.47|56.33|54.13|0
1638845100000|2021-12-07 02:45:00|56.31|54.11|56.79|54.59|56.79|54.59|56.28|54.08|0
1638845400000|2021-12-07 02:50:00|56.76|54.56|56.93|54.73|57.14|54.94|56.73|54.53|0
1638845700000|2021-12-07 02:55:00|56.91|54.71|57.01|54.81|57.08|54.88|56.78|54.58|0
1638846000000|2021-12-07 03:00:00|56.93|54.73|56.87|54.67|57.08|54.88|56.77|54.57|0
1638846300000|2021-12-07 03:05:00|56.8|54.6|57.17|54.97|57.23|55.03|56.57|54.37|0
1638846600000|2021-12-07 03:10:00|57.12|54.92|56.71|54.51|57.23|55.03|56.71|54.51|0
1638846900000|2021-12-07 03:15:00|56.66|54.46|56.76|54.56|56.94|54.74|56.56|54.36|0
1638847200000|2021-12-07 03:20:00|56.81|54.61|56.45|54.25|56.81|54.61|56.39|54.19|0
1638847500000|2021-12-07 03:25:00|56.47|54.27|56.39|54.19|56.47|54.27|56.14|53.94|0
1638847800000|2021-12-07 03:30:00|56.34|54.14|56.28|54.08|56.34|54.14|56.03|53.83|0
1638848100000|2021-12-07 03:35:00|56.26|54.06|55.98|53.78|56.26|54.06|55.93|53.73|0
1638848400000|2021-12-07 03:40:00|55.93|53.73|55.92|53.72|55.98|53.78|55.82|53.62|0
1638848700000|2021-12-07 03:45:00|55.9|53.7|55.61|53.41|55.92|53.72|55.61|53.41|0
1638849000000|2021-12-07 03:50:00|55.59|53.39|55.66|53.46|55.74|53.54|55.56|53.36|0
1638849300000|2021-12-07 03:55:00|55.69|53.49|55.55|53.35|55.81|53.61|55.51|53.31|0
1638849600000|2021-12-07 04:00:00|55.53|53.33|55.25|53.05|55.65|53.45|55.25|53.05|0
1638849900000|2021-12-07 04:05:00|55.2|53|55.07|52.87|55.25|53.05|55|52.8|0
1638850200000|2021-12-07 04:10:00|55.05|52.85|54.4|52.2|55.05|52.85|54.35|52.15|0
1638850500000|2021-12-07 04:15:00|54.45|52.25|54.64|52.44|54.69|52.49|54.45|52.25|0
1638850800000|2021-12-07 04:20:00|54.62|52.42|54.54|52.34|54.69|52.49|54.49|52.29|0
1638851100000|2021-12-07 04:25:00|54.49|52.29|54.38|52.18|54.63|52.43|54.31|52.11|0
1638851400000|2021-12-07 04:30:00|54.33|52.13|54.38|52.18|54.38|52.18|54.23|52.03|0
1638851700000|2021-12-07 04:35:00|54.33|52.13|54.52|52.32|54.55|52.35|54.18|51.98|0
1638852000000|2021-12-07 04:40:00|54.57|52.37|54.32|52.12|54.62|52.42|54.27|52.07|0
1638852300000|2021-12-07 04:45:00|54.37|52.17|54.76|52.56|54.76|52.56|54.32|52.12|0
1638852600000|2021-12-07 04:50:00|54.86|52.66|54.8|52.6|54.86|52.66|54.73|52.53|0
1638852900000|2021-12-07 04:55:00|54.75|52.55|54.45|52.25|54.78|52.58|54.45|52.25|0
1638853200000|2021-12-07 05:00:00|54.4|52.2|54.55|52.35|54.7|52.5|54.4|52.2|0
1638853500000|2021-12-07 05:05:00|54.5|52.3|54.39|52.19|54.64|52.44|54.39|52.19|0
1638853800000|2021-12-07 05:10:00|54.34|52.14|53.92|51.72|54.34|52.14|53.85|51.65|0
1638854100000|2021-12-07 05:15:00|53.9|51.7|53.84|51.64|54|51.8|53.8|51.6|0
1638854400000|2021-12-07 05:20:00|53.89|51.69|53.84|51.64|53.94|51.74|53.75|51.55|0
1638854700000|2021-12-07 05:25:00|53.89|51.69|53.69|51.49|53.89|51.69|53.69|51.49|0
1638855000000|2021-12-07 05:30:00|53.71|51.51|53.88|51.68|53.88|51.68|53.64|51.44|0
1638855300000|2021-12-07 05:35:00|53.85|51.65|53.29|51.09|53.88|51.68|53.03|50.83|0
1638855600000|2021-12-07 05:40:00|53.34|51.14|53|50.8|53.43|51.23|52.95|50.75|0
1638855900000|2021-12-07 05:45:00|52.95|50.75|52.89|50.69|53.33|51.13|52.85|50.65|0
1638856200000|2021-12-07 05:50:00|52.85|50.65|52.41|50.21|52.89|50.69|52.36|50.16|0
1638856500000|2021-12-07 05:55:00|52.36|50.16|52.03|49.83|52.46|50.26|52.03|49.83|0
1638856800000|2021-12-07 06:00:00|52.07|49.87|52.69|50.49|52.83|50.63|52.03|49.83|0
1638857100000|2021-12-07 06:05:00|52.74|50.54|52.63|50.43|52.74|50.54|52.4|50.2|0
1638857400000|2021-12-07 06:10:00|52.68|50.48|52.49|50.29|52.73|50.53|52.3|50.1|0
1638857700000|2021-12-07 06:15:00|52.53|50.33|52.36|50.16|52.63|50.43|52.29|50.09|0
1638858000000|2021-12-07 06:20:00|52.39|50.19|52.29|50.09|52.46|50.26|52.1|49.9|0
1638858300000|2021-12-07 06:25:00|52.24|50.04|52.57|50.37|52.57|50.37|52.24|50.04|0
1638858600000|2021-12-07 06:30:00|52.54|50.34|52.42|50.22|52.57|50.37|52.33|50.13|0
1638858900000|2021-12-07 06:35:00|52.47|50.27|52.37|50.17|52.54|50.34|52.27|50.07|0
1638859200000|2021-12-07 06:40:00|52.32|50.12|52.31|50.11|52.37|50.17|52.08|49.88|0
1638859500000|2021-12-07 06:45:00|52.27|50.07|52.17|49.97|52.39|50.19|52.03|49.83|0
1638859800000|2021-12-07 06:50:00|52.21|50.01|51.81|49.61|52.26|50.06|51.69|49.49|0
1638860100000|2021-12-07 06:55:00|51.83|49.63|51.97|49.77|52.16|49.96|51.83|49.63|0
1638860400000|2021-12-07 07:00:00|51.92|49.72|51.44|49.24|52.11|49.91|51.23|49.03|0
1638860700000|2021-12-07 07:05:00|51.4|49.2|51.3|49.1|51.54|49.34|50.97|48.77|0
1638861000000|2021-12-07 07:10:00|51.32|49.12|51.48|49.28|51.62|49.42|51.3|49.1|0
1638861300000|2021-12-07 07:15:00|51.51|49.31|51.29|49.09|51.57|49.37|51.06|48.86|0
1638861600000|2021-12-07 07:20:00|51.27|49.07|51.42|49.22|51.52|49.32|51.1|48.9|0
1638861900000|2021-12-07 07:25:00|51.45|49.25|51.56|49.36|51.61|49.41|51.28|49.08|0
1638862200000|2021-12-07 07:30:00|51.65|49.45|51.7|49.5|51.75|49.55|51.18|48.98|0
1638862500000|2021-12-07 07:35:00|51.65|49.45|51.5|49.3|51.7|49.5|51.32|49.12|0
1638862800000|2021-12-07 07:40:00|51.46|49.26|51.59|49.39|51.59|49.39|51.31|49.11|0
1638863100000|2021-12-07 07:45:00|51.64|49.44|51.49|49.29|51.64|49.44|51.21|49.01|0
1638863400000|2021-12-07 07:50:00|51.45|49.25|50.65|48.45|51.49|49.29|50.53|48.33|0
1638863700000|2021-12-07 07:55:00|50.69|48.49|45.04|42.84|54.44|52.24|45.04|42.84|0
1638864000000|2021-12-07 08:00:00|45.02|42.82|44.66|42.46|45.53|43.33|44.45|42.25|0
1638864300000|2021-12-07 08:05:00|44.49|42.69|44.2|42.4|44.9|43.1|44.16|42.36|0
1638864600000|2021-12-07 08:10:00|44.24|42.44|43.96|42.16|45.29|43.49|42.95|41.15|0
1638864900000|2021-12-07 08:15:00|44.05|42.25|44.07|42.27|44.57|42.77|43.96|42.16|0
1638865200000|2021-12-07 08:20:00|43.96|42.16|44|42.2|44.22|42.42|43.74|41.94|0
1638865500000|2021-12-07 08:25:00|44.04|42.24|42.94|41.14|44.04|42.24|42.74|40.94|0
1638865800000|2021-12-07 08:30:00|42.9|41.1|42.73|40.93|43.28|41.48|42.73|40.93|0
1638866100000|2021-12-07 08:35:00|42.77|40.97|42.68|40.88|42.98|41.18|42.6|40.8|0
1638866400000|2021-12-07 08:40:00|42.64|40.84|42.38|40.58|42.85|41.05|42.38|40.58|0
1638866700000|2021-12-07 08:45:00|42.42|40.62|42.04|40.24|42.42|40.62|41.88|40.08|0
1638867000000|2021-12-07 08:50:00|42|40.2|42.29|40.49|42.29|40.49|41.83|40.03|0
1638867300000|2021-12-07 08:55:00|42.04|40.24|41.87|40.07|42.04|40.24|41.66|39.86|0
1638867600000|2021-12-07 09:00:00|41.83|40.03|41.7|39.9|41.95|40.15|41.45|39.65|0
1638867900000|2021-12-07 09:05:00|41.66|39.86|41.65|39.85|41.74|39.94|41.41|39.61|0
1638868200000|2021-12-07 09:10:00|41.67|39.87|41.51|39.71|41.82|40.02|41.4|39.6|0
1638868500000|2021-12-07 09:15:00|41.53|39.73|40.66|38.86|42.57|40.77|40.62|38.82|0
1638868800000|2021-12-07 09:20:00|40.7|38.9|40.33|38.53|40.7|38.9|40.25|38.45|0
1638869100000|2021-12-07 09:25:00|40.29|38.49|40.69|38.89|40.69|38.89|40.21|38.41|0
1638869400000|2021-12-07 09:30:00|40.73|38.93|41.35|39.55|41.35|39.55|40.61|38.81|0
1638869700000|2021-12-07 09:35:00|41.3|39.5|41.51|39.71|41.51|39.71|41.1|39.3|0
1638870000000|2021-12-07 09:40:00|41.47|39.67|41.01|39.21|41.55|39.75|40.93|39.13|0
1638870300000|2021-12-07 09:45:00|40.99|39.19|40.76|38.96|41.13|39.33|40.76|38.96|0
1638870600000|2021-12-07 09:50:00|40.8|39|40.88|39.08|41|39.2|40.7|38.9|0
1638870900000|2021-12-07 09:55:00|40.86|39.06|40.91|39.11|41|39.2|40.67|38.87|0
1638871200000|2021-12-07 10:00:00|40.87|39.07|40.46|38.66|40.95|39.15|40.34|38.54|0
1638871500000|2021-12-07 10:05:00|40.5|38.7|40.5|38.7|40.78|38.98|40.46|38.66|0
1638871800000|2021-12-07 10:10:00|40.62|38.82|40.13|38.33|40.62|38.82|40.13|38.33|0
1638872100000|2021-12-07 10:15:00|40.09|38.29|39.96|38.16|40.17|38.37|39.88|38.08|0
1638872400000|2021-12-07 10:20:00|40|38.2|40.2|38.4|40.2|38.4|39.88|38.08|0
1638872700000|2021-12-07 10:25:00|40.08|38.28|40|38.2|40.08|38.28|39.88|38.08|0
1638873000000|2021-12-07 10:30:00|40.06|38.26|40.15|38.35|40.24|38.44|40|38.2|0
1638873300000|2021-12-07 10:35:00|40.19|38.39|40.03|38.23|40.23|38.43|40.03|38.23|0
1638873600000|2021-12-07 10:40:00|40.07|38.27|39.9|38.1|40.07|38.27|39.82|38.02|0
1638873900000|2021-12-07 10:45:00|39.86|38.06|39.9|38.1|39.94|38.14|39.82|38.02|0
1638874200000|2021-12-07 10:50:00|39.88|38.08|39.22|37.42|39.9|38.1|38.63|36.83|0
1638874500000|2021-12-07 10:55:00|39.18|37.38|39.51|37.71|40.11|38.31|39.18|37.38|0
1638874800000|2021-12-07 11:00:00|39.55|37.75|39.65|37.85|39.79|37.99|39.44|37.64|0
1638875100000|2021-12-07 11:05:00|39.63|37.83|39.59|37.79|39.75|37.95|39.47|37.67|0
1638875400000|2021-12-07 11:10:00|39.63|37.83|39.38|37.58|39.73|37.93|38.91|37.11|0
1638875700000|2021-12-07 11:15:00|39.31|37.51|39.1|37.3|39.34|37.54|39.06|37.26|0
1638876000000|2021-12-07 11:20:00|39.14|37.34|39.3|37.5|39.34|37.54|39.14|37.34|0
1638876300000|2021-12-07 11:25:00|39.46|37.66|39.37|37.57|39.65|37.85|39.17|37.37|0
1638876600000|2021-12-07 11:30:00|39.39|37.59|39.25|37.45|39.41|37.61|39.01|37.21|0
1638876900000|2021-12-07 11:35:00|39.29|37.49|39.01|37.21|39.29|37.49|38.97|37.17|0
1638877200000|2021-12-07 11:40:00|39.05|37.25|38.77|36.97|39.09|37.29|38.69|36.89|0
1638877500000|2021-12-07 11:45:00|38.75|36.95|39.04|37.24|39.12|37.32|38.75|36.95|0
1638877800000|2021-12-07 11:50:00|39|37.2|39.07|37.27|39.12|37.32|38.88|37.08|0
1638878100000|2021-12-07 11:55:00|39.06|37.26|39.07|37.27|39.15|37.35|38.88|37.08|0
1638878400000|2021-12-07 12:00:00|39.19|37.39|39.62|37.82|39.7|37.9|38.99|37.19|0
1638878700000|2021-12-07 12:05:00|39.64|37.84|39.42|37.62|39.9|38.1|39.3|37.5|0
1638879000000|2021-12-07 12:10:00|39.38|37.58|39.45|37.65|39.57|37.77|39.18|37.38|0
1638879300000|2021-12-07 12:15:00|39.44|37.64|39.37|37.57|39.49|37.69|39.21|37.41|0
1638879600000|2021-12-07 12:20:00|39.41|37.61|39.21|37.41|39.41|37.61|39.13|37.33|0
1638879900000|2021-12-07 12:25:00|39.25|37.45|39.4|37.6|39.44|37.64|39.21|37.41|0
1638880200000|2021-12-07 12:30:00|39.44|37.64|39.4|37.6|39.6|37.8|39.28|37.48|0
1638880500000|2021-12-07 12:35:00|39.44|37.64|39.43|37.63|39.48|37.68|39.2|37.4|0
1638880800000|2021-12-07 12:40:00|39.47|37.67|39.39|37.59|39.55|37.75|39.35|37.55|0
1638881100000|2021-12-07 12:45:00|39.35|37.55|39.39|37.59|39.43|37.63|39.31|37.51|0
1638881400000|2021-12-07 12:50:00|39.35|37.55|39.14|37.34|39.38|37.58|39.14|37.34|0
1638881700000|2021-12-07 12:55:00|39.18|37.38|39.26|37.46|39.42|37.62|39.14|37.34|0
1638882000000|2021-12-07 13:00:00|39.22|37.42|39.41|37.61|39.5|37.7|39.06|37.26|0
1638882300000|2021-12-07 13:05:00|39.45|37.65|39.41|37.61|39.57|37.77|39.29|37.49|0
1638882600000|2021-12-07 13:10:00|39.45|37.65|39.13|37.33|39.45|37.65|39.13|37.33|0
1638882900000|2021-12-07 13:15:00|39.17|37.37|39.16|37.36|39.29|37.49|39.09|37.29|0
1638883200000|2021-12-07 13:20:00|39.18|37.38|39.24|37.44|39.28|37.48|39.16|37.36|0
1638883500000|2021-12-07 13:25:00|39.2|37.4|39.04|37.24|39.24|37.44|38.84|37.04|0
1638883800000|2021-12-07 13:30:00|39.08|37.28|39.11|37.31|39.27|37.47|38.92|37.12|0
1638884100000|2021-12-07 13:35:00|39.15|37.35|38.83|37.03|39.15|37.35|38.64|36.84|0
1638884400000|2021-12-07 13:40:00|38.79|36.99|39.02|37.22|39.07|37.27|38.79|36.99|0
1638884700000|2021-12-07 13:45:00|38.98|37.18|38.94|37.14|39.14|37.34|38.9|37.1|0
1638885000000|2021-12-07 13:50:00|38.98|37.18|39.41|37.61|39.49|37.69|38.98|37.18|0
1638885300000|2021-12-07 13:55:00|39.45|37.65|39.69|37.89|39.73|37.93|39.37|37.57|0
1638885600000|2021-12-07 14:00:00|39.73|37.93|39.52|37.72|39.81|38.01|39.45|37.65|0
1638885900000|2021-12-07 14:05:00|39.48|37.68|39.58|37.78|39.6|37.8|39.48|37.68|0
1638886200000|2021-12-07 14:10:00|39.6|37.8|39.96|38.16|40.04|38.24|39.6|37.8|0
1638886500000|2021-12-07 14:15:00|39.94|38.14|40.28|38.48|40.36|38.56|39.88|38.08|0
1638886800000|2021-12-07 14:20:00|40.32|38.52|39.99|38.19|40.4|38.6|39.79|37.99|0
1638887100000|2021-12-07 14:25:00|39.95|38.15|39.58|37.78|39.95|38.15|39.42|37.62|0
1638887400000|2021-12-07 14:30:00|39.34|37.54|38.9|37.1|39.54|37.74|38.12|36.32|0
1638887700000|2021-12-07 14:35:00|38.71|36.91|38.55|36.75|38.79|36.99|37.77|35.97|0
1638888000000|2021-12-07 14:40:00|38.51|36.71|37.35|35.55|38.7|36.9|37.31|35.51|0
1638888300000|2021-12-07 14:45:00|37.19|35.39|36.59|34.79|37.19|35.39|36.52|34.72|0
1638888600000|2021-12-07 14:50:00|36.48|34.68|35.95|34.15|36.81|35.01|35.7|33.9|0
1638888900000|2021-12-07 14:55:00|36.06|34.26|35.07|33.27|37.63|35.83|35.07|33.27|0
1638889200000|2021-12-07 15:00:00|34.92|33.12|35.28|33.48|35.39|33.59|34.74|32.94|0
1638889500000|2021-12-07 15:05:00|35.17|33.37|34.74|32.94|35.39|33.59|34.74|32.94|0
1638889800000|2021-12-07 15:10:00|34.66|32.86|33.99|32.19|34.81|33.01|33.95|32.15|0
1638890100000|2021-12-07 15:15:00|33.95|32.15|34.91|33.11|34.91|33.11|33.81|32.01|0
1638890400000|2021-12-07 15:20:00|34.88|33.08|33.39|31.59|34.88|33.08|32.51|30.71|0
1638890700000|2021-12-07 15:25:00|33.28|31.48|33.59|31.79|33.59|31.79|33.07|31.27|0
1638891000000|2021-12-07 15:30:00|33.66|31.86|33.17|31.37|33.66|31.86|33.13|31.33|0
1638891300000|2021-12-07 15:35:00|33.2|31.4|33.03|31.23|33.27|31.47|32.89|31.09|0
1638891600000|2021-12-07 15:40:00|33.06|31.26|32.44|30.64|33.1|31.3|32.41|30.61|0
1638891900000|2021-12-07 15:45:00|32.47|30.67|32.44|30.64|32.68|30.88|32.27|30.47|0
1638892200000|2021-12-07 15:50:00|32.4|30.6|32.33|30.53|32.54|30.74|31.96|30.16|0
1638892500000|2021-12-07 15:55:00|32.3|30.5|32.28|30.48|32.53|30.73|32.19|30.39|0
1638892800000|2021-12-07 16:00:00|32.26|30.46|31.88|30.08|32.26|30.46|31.75|29.95|0
1638893100000|2021-12-07 16:05:00|31.85|30.05|31.85|30.05|32.02|30.22|31.78|29.98|0
1638893400000|2021-12-07 16:10:00|31.81|30.01|32.66|30.86|32.69|30.89|31.81|30.01|0
1638893700000|2021-12-07 16:15:00|32.69|30.89|32.41|30.61|32.79|30.99|32.31|30.51|0
1638894000000|2021-12-07 16:20:00|32.38|30.58|32.65|30.85|32.82|31.02|32.34|30.54|0
1638894300000|2021-12-07 16:25:00|32.68|30.88|32.47|30.67|32.79|30.99|32.44|30.64|0
1638894600000|2021-12-07 16:30:00|32.51|30.71|32.37|30.57|32.85|31.05|32.27|30.47|0
1638894900000|2021-12-07 16:35:00|32.4|30.6|32.19|30.39|32.47|30.67|32.09|30.29|0
1638895200000|2021-12-07 16:40:00|32.16|30.36|32.39|30.59|32.46|30.66|32.06|30.26|0
1638895500000|2021-12-07 16:45:00|32.43|30.63|32.73|30.93|32.77|30.97|32.33|30.53|0
1638895800000|2021-12-07 16:50:00|32.7|30.9|32.63|30.83|32.73|30.93|32.39|30.59|0
1638896100000|2021-12-07 16:55:00|32.66|30.86|33.09|31.29|33.09|31.29|32.56|30.76|0
1638896400000|2021-12-07 17:00:00|33.05|31.25|32.89|31.09|33.09|31.29|32.88|31.08|0
1638896700000|2021-12-07 17:05:00|32.88|31.08|32.98|31.18|33.12|31.32|32.63|30.83|0
1638897000000|2021-12-07 17:10:00|32.94|31.14|32.77|30.97|32.94|31.14|32.7|30.9|0
1638897300000|2021-12-07 17:15:00|32.73|30.93|33.18|31.38|33.28|31.48|32.66|30.86|0
1638897600000|2021-12-07 17:20:00|33.21|31.41|33.03|31.23|33.25|31.45|32.93|31.13|0
1638897900000|2021-12-07 17:25:00|33.07|31.27|33.03|31.23|33.14|31.34|32.86|31.06|0
1638898200000|2021-12-07 17:30:00|33|31.2|32.82|31.02|33.06|31.26|32.79|30.99|0
1638898500000|2021-12-07 17:35:00|32.85|31.05|32.71|30.91|32.89|31.09|32.71|30.91|0
1638898800000|2021-12-07 17:40:00|32.75|30.95|32.88|31.08|32.92|31.12|32.71|30.91|0
1638899100000|2021-12-07 17:45:00|32.92|31.12|32.74|30.94|32.92|31.12|32.71|30.91|0
1638899400000|2021-12-07 17:50:00|32.77|30.97|32.67|30.87|32.77|30.97|32.53|30.73|0
1638899700000|2021-12-07 17:55:00|32.63|30.83|30.38|28.58|32.63|30.83|30.38|28.58|0
1638900000000|2021-12-07 18:00:00|30.41|28.61|30.84|29.04|30.84|29.04|30.41|28.61|0
1638900300000|2021-12-07 18:05:00|30.81|29.01|31.21|29.41|31.24|29.44|30.71|28.91|0
1638900600000|2021-12-07 18:10:00|31.17|29.37|31.47|29.67|31.61|29.81|31.17|29.37|0
1638900900000|2021-12-07 18:15:00|31.44|29.64|30.97|29.17|31.44|29.64|30.97|29.17|0
1638901200000|2021-12-07 18:20:00|31|29.2|31.74|29.94|31.74|29.94|30.86|29.06|0
1638901500000|2021-12-07 18:25:00|31.77|29.97|31.77|29.97|31.87|30.07|31.64|29.84|0
1638901800000|2021-12-07 18:30:00|31.74|29.94|31.66|29.86|31.9|30.1|31.63|29.83|0
1638902100000|2021-12-07 18:35:00|31.63|29.83|31.63|29.83|31.83|30.03|31.6|29.8|0
1638902400000|2021-12-07 18:40:00|31.66|29.86|31.46|29.66|31.73|29.93|31.36|29.56|0
1638902700000|2021-12-07 18:45:00|31.49|29.69|31.35|29.55|31.52|29.72|31.35|29.55|0
1638903000000|2021-12-07 18:50:00|31.39|29.59|31.28|29.48|31.42|29.62|31.02|29.22|0
1638903300000|2021-12-07 18:55:00|31.31|29.51|31.38|29.58|31.48|29.68|31.28|29.48|0
1638903600000|2021-12-07 19:00:00|31.41|29.61|31.64|29.84|31.88|30.08|31.41|29.61|0
1638903900000|2021-12-07 19:05:00|31.68|29.88|31.64|29.84|31.74|29.94|31.61|29.81|0
1638904200000|2021-12-07 19:10:00|31.67|29.87|31.64|29.84|31.77|29.97|31.5|29.7|0
1638904500000|2021-12-07 19:15:00|31.67|29.87|31.7|29.9|31.77|29.97|31.6|29.8|0
1638904800000|2021-12-07 19:20:00|31.73|29.93|31.66|29.86|31.83|30.03|31.63|29.83|0
1638905100000|2021-12-07 19:25:00|31.7|29.9|31.59|29.79|31.7|29.9|31.32|29.52|0
1638905400000|2021-12-07 19:30:00|31.62|29.82|31.79|29.99|31.79|29.99|31.59|29.79|0
1638905700000|2021-12-07 19:35:00|31.72|29.92|32.06|30.26|32.26|30.46|31.69|29.89|0
1638906000000|2021-12-07 19:40:00|32.02|30.22|31.75|29.95|32.09|30.29|31.71|29.91|0
1638906300000|2021-12-07 19:45:00|31.71|29.91|31.78|29.98|32.09|30.29|31.61|29.81|0
1638906600000|2021-12-07 19:50:00|31.85|30.05|31.57|29.77|31.91|30.11|31.51|29.71|0
1638906900000|2021-12-07 19:55:00|31.61|29.81|31.77|29.97|31.94|30.14|31.44|29.64|0
1638907200000|2021-12-07 20:00:00|31.84|30.04|31.6|29.8|32.01|30.21|31.53|29.73|0
1638907500000|2021-12-07 20:05:00|31.56|29.76|31.73|29.93|31.8|30|31.3|29.5|0
1638907800000|2021-12-07 20:10:00|31.7|29.9|32.49|30.69|32.63|30.83|31.7|29.9|0
1638908100000|2021-12-07 20:15:00|32.46|30.66|32.47|30.67|32.49|30.69|32.18|30.38|0
1638908400000|2021-12-07 20:20:00|32.49|30.69|33.14|31.34|33.14|31.34|32.32|30.52|0
1638908700000|2021-12-07 20:25:00|33.11|31.31|34.21|32.41|34.21|32.41|33.07|31.27|0
1638909000000|2021-12-07 20:30:00|34.24|32.44|34.68|32.88|34.79|32.99|33.89|32.09|0
1638909300000|2021-12-07 20:35:00|34.72|32.92|35.22|33.42|35.29|33.49|34.61|32.81|0
1638909600000|2021-12-07 20:40:00|35.18|33.38|34.74|32.94|35.29|33.49|34.6|32.8|0
1638909900000|2021-12-07 20:45:00|34.78|32.98|34.96|33.16|35.29|33.49|34.6|32.8|0
1638910200000|2021-12-07 20:50:00|34.99|33.19|34.56|32.76|36.06|34.26|34.49|32.69|0
1638910500000|2021-12-07 20:55:00|34.59|32.79|33.17|31.37|34.77|32.97|32.69|30.89|0
1638910800000|2021-12-07 21:00:00|32.99|31.19|32.68|30.88|32.99|31.19|32.24|30.44|0
1638911100000|2021-12-07 21:05:00|32.65|30.85|32.1|30.3|32.65|30.85|31.97|30.17|0
1638911400000|2021-12-07 21:10:00|32.17|30.37|32.15|30.35|32.33|30.53|31.99|30.19|0
1638911700000|2021-12-07 21:15:00|32.43|30.23|31.05|28.85|32.46|30.26|30.92|28.72|0
1638912000000|2021-12-07 21:20:00|31.09|28.89|31.18|28.98|31.28|29.08|31.05|28.85|0
1638912300000|2021-12-07 21:25:00|31.15|28.95|31.18|28.98|31.18|28.98|31.05|28.85|0
1638912600000|2021-12-07 21:30:00|31.15|28.95|31.01|28.81|31.18|28.98|30.91|28.71|0
1638912900000|2021-12-07 21:35:00|30.98|28.78|31.11|28.91|31.11|28.91|30.98|28.78|0
1638913200000|2021-12-07 21:40:00|31.1|28.9|30.84|28.64|31.1|28.9|30.84|28.64|0
1638913500000|2021-12-07 21:45:00|30.87|28.67|31.03|28.83|31.03|28.83|30.84|28.64|0
1638913800000|2021-12-07 21:50:00|31.07|28.87|31.03|28.83|31.07|28.87|30.93|28.73|0
1638914100000|2021-12-07 21:55:00|31.06|28.86|31.11|28.91|31.11|28.91|30.99|28.79|0
1638914400000|2021-12-07 22:00:00|31.07|28.87|31.07|28.87|31.08|28.88|31.04|28.84|0
1638914700000|2021-12-07 22:05:00|31.06|28.86|31.06|28.86|31.07|28.87|31.03|28.83|0
1638915000000|2021-12-07 22:10:00|31.05|28.85|31.03|28.83|31.05|28.85|31.03|28.83|0
1638915300000|2021-12-07 22:15:00|31.04|28.84|31.04|28.84|31.06|28.86|31.03|28.83|0
1638915600000|2021-12-07 22:20:00|31.06|28.86|30.96|28.76|31.06|28.86|30.92|28.72|0
1638915900000|2021-12-07 22:25:00|30.9|28.7|30.94|28.74|30.99|28.79|30.9|28.7|0
1638916200000|2021-12-07 22:30:00|31|28.8|30.94|28.74|31.01|28.81|30.94|28.74|0
1638916500000|2021-12-07 22:35:00|30.93|28.73|30.99|28.79|30.99|28.79|30.93|28.73|0
1638916800000|2021-12-07 22:40:00|31|28.8|31.02|28.82|31.02|28.82|30.98|28.78|0
1638917100000|2021-12-07 22:45:00|31.01|28.81|31|28.8|31.01|28.81|30.95|28.75|0
1638917400000|2021-12-07 22:50:00|30.99|28.79|30.89|28.69|30.99|28.79|30.85|28.65|0
1638917700000|2021-12-07 22:55:00|30.87|28.67|30.92|28.72|30.93|28.73|30.86|28.66|0
1638918000000|2021-12-07 23:00:00|30.97|28.77|31.67|29.47|31.76|29.56|30.84|28.64|0
1638918300000|2021-12-07 23:05:00|31.69|29.49|31.84|29.64|31.86|29.66|31.64|29.44|0
1638918600000|2021-12-07 23:10:00|31.8|29.6|31.83|29.63|32.04|29.84|31.79|29.59|0
1638918900000|2021-12-07 23:15:00|31.87|29.67|31.73|29.53|31.87|29.67|31.7|29.5|0
1638919200000|2021-12-07 23:20:00|31.76|29.56|31.76|29.56|31.96|29.76|31.68|29.48|0
1638919500000|2021-12-07 23:25:00|31.79|29.59|31.92|29.72|31.99|29.79|31.79|29.59|0
1638919800000|2021-12-07 23:30:00|31.89|29.69|31.92|29.72|31.96|29.76|31.85|29.65|0
1638920100000|2021-12-07 23:35:00|31.94|29.74|31.73|29.53|31.95|29.75|31.65|29.45|0
1638920400000|2021-12-07 23:40:00|31.71|29.51|31.74|29.54|31.83|29.63|31.64|29.44|0
1638920700000|2021-12-07 23:45:00|31.81|29.61|31.67|29.47|31.84|29.64|31.47|29.27|0
1638921000000|2021-12-07 23:50:00|31.69|29.49|31.6|29.4|31.74|29.54|31.57|29.37|0
1638921300000|2021-12-07 23:55:00|31.62|29.42|31.73|29.53|31.87|29.67|31.54|29.34|0
1638921600000|2021-12-08 00:00:00|31.75|29.55|31.9|29.7|32.03|29.83|31.75|29.55|0
1638921900000|2021-12-08 00:05:00|31.88|29.68|32.06|29.86|32.2|30|31.86|29.66|0
1638922200000|2021-12-08 00:10:00|32.09|29.89|32.23|30.03|32.33|30.13|32.06|29.86|0
1638922500000|2021-12-08 00:15:00|32.26|30.06|32.31|30.11|32.43|30.23|32.16|29.96|0
1638922800000|2021-12-08 00:20:00|32.29|30.09|32.48|30.28|32.56|30.36|32.22|30.02|0
1638923100000|2021-12-08 00:25:00|32.46|30.26|31.95|29.75|32.46|30.26|31.95|29.75|0
1638923400000|2021-12-08 00:30:00|31.93|29.73|31.56|29.36|31.93|29.73|31.54|29.34|0
1638923700000|2021-12-08 00:35:00|31.57|29.37|31.7|29.5|31.74|29.54|31.54|29.34|0
1638924000000|2021-12-08 00:40:00|31.67|29.47|31.33|29.13|31.7|29.5|31.32|29.12|0
1638924300000|2021-12-08 00:45:00|31.37|29.17|31.3|29.1|31.4|29.2|31.17|28.97|0
1638924600000|2021-12-08 00:50:00|31.28|29.08|31.03|28.83|31.28|29.08|31.03|28.83|0
1638924900000|2021-12-08 00:55:00|31.06|28.86|30.34|28.14|31.06|28.86|30.34|28.14|0
1638925200000|2021-12-08 01:00:00|30.25|28.05|30.76|28.56|30.79|28.59|30.25|28.05|0
1638925500000|2021-12-08 01:05:00|30.73|28.53|30.92|28.72|31.12|28.92|30.73|28.53|0
1638925800000|2021-12-08 01:10:00|30.95|28.75|30.8|28.6|31|28.8|30.72|28.52|0
1638926100000|2021-12-08 01:15:00|30.79|28.59|30.85|28.65|30.92|28.72|30.72|28.52|0
1638926400000|2021-12-08 01:20:00|30.88|28.68|31.11|28.91|31.21|29.01|30.88|28.68|0
1638926700000|2021-12-08 01:25:00|31.17|28.97|31.02|28.82|31.17|28.97|30.94|28.74|0
1638927000000|2021-12-08 01:30:00|31.04|28.84|30.98|28.78|31.5|29.3|30.91|28.71|0
1638927300000|2021-12-08 01:35:00|30.95|28.75|30.88|28.68|30.95|28.75|30.65|28.45|0
1638927600000|2021-12-08 01:40:00|30.86|28.66|30.71|28.51|30.88|28.68|30.52|28.32|0
1638927900000|2021-12-08 01:45:00|30.68|28.48|30.84|28.64|30.87|28.67|30.64|28.44|0
1638928200000|2021-12-08 01:50:00|30.8|28.6|30.7|28.5|30.8|28.6|30.53|28.33|0
1638928500000|2021-12-08 01:55:00|30.66|28.46|30.6|28.4|30.67|28.47|30.54|28.34|0
1638928800000|2021-12-08 02:00:00|30.57|28.37|30.24|28.04|30.63|28.43|30.21|28.01|0
1638929100000|2021-12-08 02:05:00|30.26|28.06|30.34|28.14|30.37|28.17|30.21|28.01|0
1638929400000|2021-12-08 02:10:00|30.32|28.12|30.12|27.92|30.37|28.17|30.07|27.87|0
1638929700000|2021-12-08 02:15:00|30.11|27.91|29.66|27.46|30.14|27.94|29.34|27.14|0
1638930000000|2021-12-08 02:20:00|29.64|27.44|29.91|27.71|29.91|27.71|29.59|27.39|0
1638930300000|2021-12-08 02:25:00|29.94|27.74|29.97|27.77|30.07|27.87|29.9|27.7|0
1638930600000|2021-12-08 02:30:00|30|27.8|29.89|27.69|30.29|28.09|29.84|27.64|0
1638930900000|2021-12-08 02:35:00|29.88|27.68|29.79|27.59|29.9|27.7|29.74|27.54|0
1638931200000|2021-12-08 02:40:00|29.75|27.55|29.73|27.53|30.02|27.82|29.7|27.5|0
1638931500000|2021-12-08 02:45:00|29.67|27.47|29.59|27.39|29.73|27.53|29.38|27.18|0
1638931800000|2021-12-08 02:50:00|29.56|27.36|29.73|27.53|29.76|27.56|29.48|27.28|0
1638932100000|2021-12-08 02:55:00|29.74|27.54|29.71|27.51|29.82|27.62|29.63|27.43|0
1638932400000|2021-12-08 03:00:00|29.69|27.49|29.75|27.55|29.94|27.74|29.69|27.49|0
1638932700000|2021-12-08 03:05:00|29.78|27.58|29.75|27.55|29.91|27.71|29.75|27.55|0
1638933000000|2021-12-08 03:10:00|29.78|27.58|29.76|27.56|29.87|27.67|29.71|27.51|0
1638933300000|2021-12-08 03:15:00|29.78|27.58|29.71|27.51|29.78|27.58|29.49|27.29|0
1638933600000|2021-12-08 03:20:00|29.74|27.54|29.71|27.51|29.87|27.67|29.71|27.51|0
1638933900000|2021-12-08 03:25:00|29.77|27.57|29.83|27.63|29.86|27.66|29.61|27.41|0
1638934200000|2021-12-08 03:30:00|29.86|27.66|29.53|27.33|29.86|27.66|29.49|27.29|0
1638934500000|2021-12-08 03:35:00|29.51|27.31|29.38|27.18|29.63|27.43|29.35|27.15|0
1638934800000|2021-12-08 03:40:00|29.36|27.16|29.36|27.16|29.38|27.18|29.18|26.98|0
1638935100000|2021-12-08 03:45:00|29.38|27.18|29.5|27.3|29.53|27.33|29.33|27.13|0
1638935400000|2021-12-08 03:50:00|29.47|27.27|29.37|27.17|29.5|27.3|29.34|27.14|0
1638935700000|2021-12-08 03:55:00|29.39|27.19|29.49|27.29|29.52|27.32|29.37|27.17|0
1638936000000|2021-12-08 04:00:00|29.46|27.26|29.44|27.24|29.49|27.29|29.36|27.16|0
1638936300000|2021-12-08 04:05:00|29.46|27.26|29.42|27.22|29.47|27.27|29.33|27.13|0
1638936600000|2021-12-08 04:10:00|29.44|27.24|29.32|27.12|29.48|27.28|29.26|27.06|0
1638936900000|2021-12-08 04:15:00|29.31|27.11|29.32|27.12|29.32|27.12|29.23|27.03|0
1638937200000|2021-12-08 04:20:00|29.35|27.15|29.29|27.09|29.35|27.15|29.22|27.02|0
1638937500000|2021-12-08 04:25:00|29.25|27.05|29.28|27.08|29.31|27.11|29.22|27.02|0
1638937800000|2021-12-08 04:30:00|29.27|27.07|29.28|27.08|29.31|27.11|29.22|27.02|0
1638938100000|2021-12-08 04:35:00|29.25|27.05|29.43|27.23|29.46|27.26|29.25|27.05|0
1638938400000|2021-12-08 04:40:00|29.46|27.26|29.46|27.26|29.59|27.39|29.43|27.23|0
1638938700000|2021-12-08 04:45:00|29.43|27.23|29.58|27.38|29.6|27.4|29.43|27.23|0
1638939000000|2021-12-08 04:50:00|29.55|27.35|29.77|27.57|29.77|27.57|29.55|27.35|0
1638939300000|2021-12-08 04:55:00|29.75|27.55|29.54|27.34|29.8|27.6|29.48|27.28|0
1638939600000|2021-12-08 05:00:00|29.53|27.33|29.57|27.37|29.61|27.41|29.38|27.18|0
1638939900000|2021-12-08 05:05:00|29.59|27.39|29.82|27.62|29.89|27.69|29.57|27.37|0
1638940200000|2021-12-08 05:10:00|29.76|27.56|29.88|27.68|30.01|27.81|29.76|27.56|0
1638940500000|2021-12-08 05:15:00|29.87|27.67|29.94|27.74|29.98|27.78|29.82|27.62|0
1638940800000|2021-12-08 05:20:00|29.91|27.71|29.97|27.77|30|27.8|29.85|27.65|0
1638941100000|2021-12-08 05:25:00|29.96|27.76|29.74|27.54|29.97|27.77|29.71|27.51|0
1638941400000|2021-12-08 05:30:00|29.78|27.58|30.01|27.81|30.09|27.89|29.78|27.58|0
1638941700000|2021-12-08 05:35:00|30|27.8|29.9|27.7|30.03|27.83|29.85|27.65|0
1638942000000|2021-12-08 05:40:00|29.91|27.71|29.96|27.76|29.99|27.79|29.86|27.66|0
1638942300000|2021-12-08 05:45:00|29.99|27.79|29.99|27.79|30.08|27.88|29.96|27.76|0
1638942600000|2021-12-08 05:50:00|30|27.8|29.85|27.65|30|27.8|29.82|27.62|0
1638942900000|2021-12-08 05:55:00|29.82|27.62|29.34|27.14|29.84|27.64|29.31|27.11|0
1638943200000|2021-12-08 06:00:00|29.38|27.18|29.48|27.28|29.66|27.46|29.28|27.08|0
1638943500000|2021-12-08 06:05:00|29.51|27.31|29.54|27.34|29.62|27.42|29.46|27.26|0
1638943800000|2021-12-08 06:10:00|29.53|27.33|29.79|27.59|29.81|27.61|29.49|27.29|0
1638944100000|2021-12-08 06:15:00|29.78|27.58|29.66|27.46|29.78|27.58|29.61|27.41|0
1638944400000|2021-12-08 06:20:00|29.68|27.48|29.8|27.6|29.8|27.6|29.52|27.32|0
1638944700000|2021-12-08 06:25:00|29.74|27.54|29.54|27.34|29.79|27.59|29.54|27.34|0
1638945000000|2021-12-08 06:30:00|29.58|27.38|29.6|27.4|29.7|27.5|29.49|27.29|0
1638945300000|2021-12-08 06:35:00|29.64|27.44|29.89|27.69|29.89|27.69|29.64|27.44|0
1638945600000|2021-12-08 06:40:00|29.9|27.7|29.91|27.71|29.98|27.78|29.82|27.62|0
1638945900000|2021-12-08 06:45:00|29.93|27.73|29.82|27.62|29.98|27.78|29.78|27.58|0
1638946200000|2021-12-08 06:50:00|29.81|27.61|29.91|27.71|29.94|27.74|29.72|27.52|0
1638946500000|2021-12-08 06:55:00|29.88|27.68|29.84|27.64|29.94|27.74|29.78|27.58|0
1638946800000|2021-12-08 07:00:00|29.89|27.69|30.05|27.85|30.06|27.86|29.63|27.43|0
1638947100000|2021-12-08 07:05:00|30.03|27.83|30.41|28.21|30.43|28.23|29.84|27.64|0
1638947400000|2021-12-08 07:10:00|30.4|28.2|30.21|28.01|30.57|28.37|30.21|28.01|0
1638947700000|2021-12-08 07:15:00|30.25|28.05|30.87|28.67|31.62|29.42|30.21|28.01|0
1638948000000|2021-12-08 07:20:00|30.89|28.69|30.75|28.55|30.99|28.79|30.57|28.37|0
1638948300000|2021-12-08 07:25:00|30.83|28.63|30.9|28.7|31.09|28.89|30.7|28.5|0
1638948600000|2021-12-08 07:30:00|30.86|28.66|30.83|28.63|30.99|28.79|30.79|28.59|0
1638948900000|2021-12-08 07:35:00|30.79|28.59|30.76|28.56|30.88|28.68|30.6|28.4|0
1638949200000|2021-12-08 07:40:00|30.79|28.59|30.82|28.62|30.95|28.75|30.72|28.52|0
1638949500000|2021-12-08 07:45:00|30.79|28.59|30.52|28.32|30.85|28.65|30.46|28.26|0
1638949800000|2021-12-08 07:50:00|30.47|28.27|30.62|28.42|30.68|28.48|30.46|28.26|0
1638950100000|2021-12-08 07:55:00|30.58|28.38|30.34|28.14|30.58|28.38|30.29|28.09|0
1638950400000|2021-12-08 08:00:00|30.4|28.2|30.28|28.08|30.55|28.35|29.96|27.76|0
1638950700000|2021-12-08 08:05:00|29.96|28.16|29.95|28.15|30.08|28.28|29.73|27.93|0
1638951000000|2021-12-08 08:10:00|29.98|28.18|30.34|28.54|30.37|28.57|29.73|27.93|0
1638951300000|2021-12-08 08:15:00|30.27|28.47|30.43|28.63|30.66|28.86|30.27|28.47|0
1638951600000|2021-12-08 08:20:00|30.46|28.66|30.22|28.42|30.69|28.89|30.19|28.39|0
1638951900000|2021-12-08 08:25:00|30.23|28.43|30|28.2|30.3|28.5|29.81|28.01|0
1638952200000|2021-12-08 08:30:00|30.03|28.23|29.6|27.8|30.19|28.39|29.58|27.78|0
1638952500000|2021-12-08 08:35:00|29.58|27.78|29.27|27.47|29.64|27.84|29.13|27.33|0
1638952800000|2021-12-08 08:40:00|29.3|27.5|28.96|27.16|29.43|27.63|28.96|27.16|0
1638953100000|2021-12-08 08:45:00|28.99|27.19|29.14|27.34|29.2|27.4|28.9|27.1|0
1638953400000|2021-12-08 08:50:00|29.16|27.36|29.08|27.28|29.37|27.57|29.03|27.23|0
1638953700000|2021-12-08 08:55:00|29.05|27.25|28.79|26.99|29.14|27.34|28.79|26.99|0
1638954000000|2021-12-08 09:00:00|28.82|27.02|29.01|27.21|29.14|27.34|28.82|27.02|0
1638954300000|2021-12-08 09:05:00|29.1|27.3|28.94|27.14|29.1|27.3|28.82|27.02|0
1638954600000|2021-12-08 09:10:00|28.97|27.17|29.16|27.36|29.25|27.45|28.96|27.16|0
1638954900000|2021-12-08 09:15:00|29.21|27.41|29.35|27.55|29.38|27.58|29.16|27.36|0
1638955200000|2021-12-08 09:20:00|29.31|27.51|29.41|27.61|29.57|27.77|29.19|27.39|0
1638955500000|2021-12-08 09:25:00|29.37|27.57|29.59|27.79|29.61|27.81|29.31|27.51|0
1638955800000|2021-12-08 09:30:00|29.58|27.78|29.75|27.95|29.82|28.02|29.56|27.76|0
1638956100000|2021-12-08 09:35:00|29.78|27.98|29.3|27.5|29.82|28.02|29.3|27.5|0
1638956400000|2021-12-08 09:40:00|29.27|27.47|29.42|27.62|29.42|27.62|29.24|27.44|0
1638956700000|2021-12-08 09:45:00|29.46|27.66|29.71|27.91|29.87|28.07|29.42|27.62|0
1638957000000|2021-12-08 09:50:00|29.64|27.84|29.69|27.89|29.74|27.94|29.58|27.78|0
1638957300000|2021-12-08 09:55:00|29.71|27.91|29.54|27.74|29.71|27.91|29.41|27.61|0
1638957600000|2021-12-08 10:00:00|29.48|27.68|29.63|27.83|29.65|27.85|29.45|27.65|0
1638957900000|2021-12-08 10:05:00|29.65|27.85|29.47|27.67|29.73|27.93|29.47|27.67|0
1638958200000|2021-12-08 10:10:00|29.5|27.7|29.47|27.67|29.56|27.76|29.43|27.63|0
1638958500000|2021-12-08 10:15:00|29.5|27.7|29.49|27.69|29.59|27.79|29.46|27.66|0
1638958800000|2021-12-08 10:20:00|29.46|27.66|29.52|27.72|29.54|27.74|29.43|27.63|0
1638959100000|2021-12-08 10:25:00|29.56|27.76|29.81|28.01|29.81|28.01|29.52|27.72|0
1638959400000|2021-12-08 10:30:00|29.84|28.04|30.06|28.26|30.16|28.36|29.78|27.98|0
1638959700000|2021-12-08 10:35:00|30.1|28.3|30.65|28.85|30.72|28.92|30.1|28.3|0
1638960000000|2021-12-08 10:40:00|30.62|28.82|32.32|30.52|32.63|30.83|30.42|28.62|0
1638960300000|2021-12-08 10:45:00|32.35|30.55|32.35|30.55|32.59|30.79|32.2|30.4|0
1638960600000|2021-12-08 10:50:00|32.32|30.52|32.41|30.61|32.48|30.68|32.21|30.41|0
1638960900000|2021-12-08 10:55:00|32.38|30.58|32.61|30.81|32.61|30.81|32.24|30.44|0
1638961200000|2021-12-08 11:00:00|32.68|30.88|33.3|31.5|33.45|31.65|32.51|30.71|0
1638961500000|2021-12-08 11:05:00|33.27|31.47|33.02|31.22|33.41|31.61|33.02|31.22|0
1638961800000|2021-12-08 11:10:00|32.99|31.19|32.42|30.62|32.99|31.19|32.2|30.4|0
1638962100000|2021-12-08 11:15:00|32.43|30.63|32.46|30.66|32.64|30.84|32.26|30.46|0
1638962400000|2021-12-08 11:20:00|32.43|30.63|32.6|30.8|32.63|30.83|32.09|30.29|0
1638962700000|2021-12-08 11:25:00|32.63|30.83|32.56|30.76|32.7|30.9|32.46|30.66|0
1638963000000|2021-12-08 11:30:00|32.63|30.83|32.42|30.62|32.65|30.85|32.28|30.48|0
1638963300000|2021-12-08 11:35:00|32.39|30.59|32.31|30.51|32.62|30.82|32.28|30.48|0
1638963600000|2021-12-08 11:40:00|32.28|30.48|32.11|30.31|32.45|30.65|32.04|30.24|0
1638963900000|2021-12-08 11:45:00|32.12|30.32|30.78|28.98|32.68|30.88|29.82|28.02|0
1638964200000|2021-12-08 11:50:00|30.75|28.95|29.41|27.61|30.91|29.11|29.32|27.52|0
1638964500000|2021-12-08 11:55:00|29.38|27.58|30.14|28.34|30.14|28.34|29.05|27.25|0
1638964800000|2021-12-08 12:00:00|29.91|28.11|29.56|27.76|29.98|28.18|29.26|27.46|0
1638965100000|2021-12-08 12:05:00|29.53|27.73|30.42|28.62|30.42|28.62|29.47|27.67|0
1638965400000|2021-12-08 12:10:00|30.39|28.59|30.61|28.81|30.9|29.1|30.39|28.59|0
1638965700000|2021-12-08 12:15:00|30.58|28.78|30.7|28.9|31.16|29.36|30.54|28.74|0
1638966000000|2021-12-08 12:20:00|30.74|28.94|30.55|28.75|30.96|29.16|30.45|28.65|0
1638966300000|2021-12-08 12:25:00|30.57|28.77|30.25|28.45|30.65|28.85|30.16|28.36|0
1638966600000|2021-12-08 12:30:00|30.32|28.52|30.22|28.42|30.42|28.62|30.12|28.32|0
1638966900000|2021-12-08 12:35:00|30.23|28.43|30.39|28.59|30.54|28.74|30.15|28.35|0
1638967200000|2021-12-08 12:40:00|30.38|28.58|30.86|29.06|30.89|29.09|30.31|28.51|0
1638967500000|2021-12-08 12:45:00|30.93|29.13|31.12|29.32|31.29|29.49|30.81|29.01|0
1638967800000|2021-12-08 12:50:00|31.09|29.29|30.92|29.12|31.15|29.35|30.82|29.02|0
1638968100000|2021-12-08 12:55:00|30.99|29.19|30.7|28.9|31.08|29.28|30.67|28.87|0
1638968400000|2021-12-08 13:00:00|30.65|28.85|30.95|29.15|31.11|29.31|30.65|28.85|0
1638968700000|2021-12-08 13:05:00|31.01|29.21|30.94|29.14|31.04|29.24|30.65|28.85|0
1638969000000|2021-12-08 13:10:00|30.88|29.08|30.61|28.81|30.91|29.11|30.55|28.75|0
1638969300000|2021-12-08 13:15:00|30.68|28.88|30.8|29|30.8|29|30.54|28.74|0
1638969600000|2021-12-08 13:20:00|30.84|29.04|31.1|29.3|31.1|29.3|30.8|29|0
1638969900000|2021-12-08 13:25:00|31.06|29.26|30.86|29.06|31.06|29.26|30.67|28.87|0
1638970200000|2021-12-08 13:30:00|30.96|29.16|30.96|29.16|31.09|29.29|30.83|29.03|0
1638970500000|2021-12-08 13:35:00|30.94|29.14|31.18|29.38|31.28|29.48|30.89|29.09|0
1638970800000|2021-12-08 13:40:00|31.22|29.42|31.05|29.25|31.28|29.48|30.95|29.15|0
1638971100000|2021-12-08 13:45:00|31.08|29.28|31.11|29.31|31.28|29.48|30.95|29.15|0
1638971400000|2021-12-08 13:50:00|31.14|29.34|31.11|29.31|31.31|29.51|31.04|29.24|0
1638971700000|2021-12-08 13:55:00|31.14|29.34|30.58|28.78|31.21|29.41|30.58|28.78|0
1638972000000|2021-12-08 14:00:00|30.62|28.82|31.01|29.21|31.01|29.21|30.52|28.72|0
1638972300000|2021-12-08 14:05:00|30.97|29.17|31.07|29.27|31.07|29.27|30.81|29.01|0
1638972600000|2021-12-08 14:10:00|31.04|29.24|31.03|29.23|31.1|29.3|30.9|29.1|0
1638972900000|2021-12-08 14:15:00|31.07|29.27|31.1|29.3|31.1|29.3|30.9|29.1|0
1638973200000|2021-12-08 14:20:00|31.06|29.26|30.96|29.16|31.1|29.3|30.89|29.09|0
1638973500000|2021-12-08 14:25:00|30.93|29.13|30.86|29.06|30.96|29.16|30.76|28.96|0
1638973800000|2021-12-08 14:30:00|30.79|28.99|31.15|29.35|32.03|30.23|30.53|28.73|0
1638974100000|2021-12-08 14:35:00|31.12|29.32|32.2|30.4|32.37|30.57|30.92|29.12|0
1638974400000|2021-12-08 14:40:00|32.13|30.33|31.21|29.41|32.2|30.4|30.95|29.15|0
1638974700000|2021-12-08 14:45:00|31.14|29.34|30.68|28.88|31.44|29.64|30.68|28.88|0
1638975000000|2021-12-08 14:50:00|30.81|29.01|30.61|28.81|30.94|29.14|30.06|28.26|0
1638975300000|2021-12-08 14:55:00|30.64|28.84|31.47|29.67|31.67|29.87|30.64|28.84|0
1638975600000|2021-12-08 15:00:00|31.62|29.82|31.26|29.46|31.62|29.82|30.75|28.95|0
1638975900000|2021-12-08 15:05:00|31.36|29.56|31.66|29.86|31.9|30.1|30.76|28.96|0
1638976200000|2021-12-08 15:10:00|31.63|29.83|31.49|29.69|31.73|29.93|31.02|29.22|0
1638976500000|2021-12-08 15:15:00|31.52|29.72|31.42|29.62|31.52|29.72|31.09|29.29|0
1638976800000|2021-12-08 15:20:00|31.45|29.65|30.88|29.08|31.45|29.65|30.69|28.89|0
1638977100000|2021-12-08 15:25:00|30.92|29.12|31.61|29.81|31.61|29.81|29.95|28.15|0
1638977400000|2021-12-08 15:30:00|31.37|29.57|31.1|29.3|31.37|29.57|30.44|28.64|0
1638977700000|2021-12-08 15:35:00|31.12|29.32|31.23|29.43|31.44|29.64|31.1|29.3|0
1638978000000|2021-12-08 15:40:00|31.3|29.5|31.33|29.53|31.53|29.73|30.21|28.41|0
1638978300000|2021-12-08 15:45:00|31.37|29.57|30.84|29.04|31.51|29.71|30.71|28.91|0
1638978600000|2021-12-08 15:50:00|30.87|29.07|31.24|29.44|31.31|29.51|30.77|28.97|0
1638978900000|2021-12-08 15:55:00|31.2|29.4|31.73|29.93|31.73|29.93|31.1|29.3|0
1638979200000|2021-12-08 16:00:00|31.64|29.84|31.64|29.84|31.95|30.15|31.54|29.74|0
1638979500000|2021-12-08 16:05:00|31.57|29.77|32.01|30.21|32.25|30.45|31.43|29.63|0
1638979800000|2021-12-08 16:10:00|32.07|30.27|31.63|29.83|32.07|30.27|31.52|29.72|0
1638980100000|2021-12-08 16:15:00|31.66|29.86|30.8|29|31.97|30.17|30.73|28.93|0
1638980400000|2021-12-08 16:20:00|30.77|28.97|30.66|28.86|30.94|29.14|30.63|28.83|0
1638980700000|2021-12-08 16:25:00|30.63|28.83|30.16|28.36|30.63|28.83|30.16|28.36|0
1638981000000|2021-12-08 16:30:00|30.19|28.39|30.49|28.69|30.73|28.93|29.9|28.1|0
1638981300000|2021-12-08 16:35:00|30.59|28.79|30.55|28.75|30.72|28.92|30.46|28.66|0
1638981600000|2021-12-08 16:40:00|30.52|28.72|30.38|28.58|30.65|28.85|30.22|28.42|0
1638981900000|2021-12-08 16:45:00|30.42|28.62|29.39|27.59|30.45|28.65|29.26|27.46|0
1638982200000|2021-12-08 16:50:00|29.38|27.58|29.23|27.43|29.52|27.72|28.97|27.17|0
1638982500000|2021-12-08 16:55:00|29.26|27.46|29.19|27.39|29.45|27.65|29.16|27.36|0
1638982800000|2021-12-08 17:00:00|29.22|27.42|29.28|27.48|29.51|27.71|29.09|27.29|0
1638983100000|2021-12-08 17:05:00|29.32|27.52|29.35|27.55|29.58|27.78|29.15|27.35|0
1638983400000|2021-12-08 17:10:00|29.28|27.48|29.18|27.38|29.34|27.54|29.05|27.25|0
1638983700000|2021-12-08 17:15:00|29.21|27.41|29.53|27.73|29.57|27.77|29.2|27.4|0
1638984000000|2021-12-08 17:20:00|29.52|27.72|29.6|27.8|29.96|28.16|29.5|27.7|0
1638984300000|2021-12-08 17:25:00|29.63|27.83|29.53|27.73|29.69|27.89|29.49|27.69|0
1638984600000|2021-12-08 17:30:00|29.49|27.69|29.43|27.63|29.62|27.82|29.33|27.53|0
1638984900000|2021-12-08 17:35:00|29.39|27.59|29.16|27.36|29.59|27.79|29.16|27.36|0
1638985200000|2021-12-08 17:40:00|29.19|27.39|28.87|27.07|29.19|27.39|28.84|27.04|0
1638985500000|2021-12-08 17:45:00|28.84|27.04|28.88|27.08|29.5|27.7|28.68|26.88|0
1638985800000|2021-12-08 17:50:00|28.85|27.05|28.72|26.92|28.94|27.14|28.65|26.85|0
1638986100000|2021-12-08 17:55:00|28.77|26.97|28.94|27.14|28.94|27.14|28.65|26.85|0
1638986400000|2021-12-08 18:00:00|28.92|27.12|28.87|27.07|29.06|27.26|28.81|27.01|0
1638986700000|2021-12-08 18:05:00|28.89|27.09|28.83|27.03|29.06|27.26|28.74|26.94|0
1638987000000|2021-12-08 18:10:00|28.8|27|28.8|27|29.03|27.23|28.71|26.91|0
1638987300000|2021-12-08 18:15:00|28.83|27.03|28.49|26.69|28.83|27.03|28.45|26.65|0
1638987600000|2021-12-08 18:20:00|28.51|26.71|28.67|26.87|28.76|26.96|28.51|26.71|0
1638987900000|2021-12-08 18:25:00|28.63|26.83|28.5|26.7|28.66|26.86|28.5|26.7|0
1638988200000|2021-12-08 18:30:00|28.53|26.73|28.63|26.83|28.75|26.95|28.5|26.7|0
1638988500000|2021-12-08 18:35:00|28.61|26.81|28.43|26.63|28.66|26.86|28.34|26.54|0
1638988800000|2021-12-08 18:40:00|28.46|26.66|28.08|26.28|28.5|26.7|28.05|26.25|0
1638989100000|2021-12-08 18:45:00|28.05|26.25|28.11|26.31|28.15|26.35|27.96|26.16|0
1638989400000|2021-12-08 18:50:00|28.08|26.28|28.11|26.31|28.24|26.44|28.02|26.22|0
1638989700000|2021-12-08 18:55:00|28.08|26.28|28.39|26.59|28.48|26.68|28.01|26.21|0
1638990000000|2021-12-08 19:00:00|28.42|26.62|28.16|26.36|28.51|26.71|28.07|26.27|0
1638990300000|2021-12-08 19:05:00|28.13|26.33|28.29|26.49|28.48|26.68|28.1|26.3|0
1638990600000|2021-12-08 19:10:00|28.32|26.52|28.66|26.86|28.66|26.86|28.29|26.49|0
1638990900000|2021-12-08 19:15:00|28.63|26.83|28.58|26.78|28.92|27.12|28.47|26.67|0
1638991200000|2021-12-08 19:20:00|28.56|26.76|28.31|26.51|28.75|26.95|28.31|26.51|0
1638991500000|2021-12-08 19:25:00|28.34|26.54|28.15|26.35|28.37|26.57|28.12|26.32|0
1638991800000|2021-12-08 19:30:00|28.12|26.32|28.17|26.37|28.33|26.53|28.08|26.28|0
1638992100000|2021-12-08 19:35:00|28.21|26.41|28.39|26.59|28.49|26.69|28.11|26.31|0
1638992400000|2021-12-08 19:40:00|28.36|26.56|28.29|26.49|28.49|26.69|28.23|26.43|0
1638992700000|2021-12-08 19:45:00|28.32|26.52|28.35|26.55|28.39|26.59|28.17|26.37|0
1638993000000|2021-12-08 19:50:00|28.38|26.58|28.16|26.36|28.38|26.58|28.07|26.27|0
1638993300000|2021-12-08 19:55:00|28.13|26.33|27.78|25.98|28.13|26.33|27.72|25.92|0
1638993600000|2021-12-08 20:00:00|27.81|26.01|27.87|26.07|28|26.2|27.66|25.86|0
1638993900000|2021-12-08 20:05:00|27.9|26.1|27.93|26.13|28|26.2|27.75|25.95|0
1638994200000|2021-12-08 20:10:00|27.89|26.09|27.8|26|27.9|26.1|27.56|25.76|0
1638994500000|2021-12-08 20:15:00|27.84|26.04|27.83|26.03|27.86|26.06|27.68|25.88|0
1638994800000|2021-12-08 20:20:00|27.8|26|27.34|25.54|27.83|26.03|27.34|25.54|0
1638995100000|2021-12-08 20:25:00|27.37|25.57|27.33|25.53|27.49|25.69|27.27|25.47|0
1638995400000|2021-12-08 20:30:00|27.3|25.5|27.33|25.53|27.52|25.72|27.21|25.41|0
1638995700000|2021-12-08 20:35:00|27.36|25.56|27.54|25.74|27.57|25.77|27.27|25.47|0
1638996000000|2021-12-08 20:40:00|27.51|25.71|27.69|25.89|27.72|25.92|27.26|25.46|0
1638996300000|2021-12-08 20:45:00|27.68|25.88|27.38|25.58|27.69|25.89|27.32|25.52|0
1638996600000|2021-12-08 20:50:00|27.08|25.28|25.15|23.35|27.17|25.37|24.77|22.97|0
1638996900000|2021-12-08 20:55:00|25.13|23.33|25.68|23.88|25.68|23.88|25.1|23.3|0
1638997200000|2021-12-08 21:00:00|25.65|23.85|25.67|23.87|25.68|23.88|25.44|23.64|0
1638997500000|2021-12-08 21:05:00|25.7|23.9|25.7|23.9|25.76|23.96|25.47|23.67|0
1638997800000|2021-12-08 21:10:00|25.64|23.84|25.64|23.84|25.73|23.93|25.49|23.69|0
1638998100000|2021-12-08 21:15:00|25.84|23.64|25.83|23.63|25.89|23.69|25.81|23.61|0
1638998400000|2021-12-08 21:20:00|25.8|23.6|25.66|23.46|25.83|23.63|25.64|23.44|0
1638998700000|2021-12-08 21:25:00|25.64|23.44|25.71|23.51|25.71|23.51|25.64|23.44|0
1638999000000|2021-12-08 21:30:00|25.68|23.48|25.77|23.57|25.8|23.6|25.68|23.48|0
1638999300000|2021-12-08 21:35:00|25.74|23.54|25.7|23.5|25.77|23.57|25.69|23.49|0
1638999600000|2021-12-08 21:40:00|25.73|23.53|25.76|23.56|25.76|23.56|25.7|23.5|0
1638999900000|2021-12-08 21:45:00|25.73|23.53|25.67|23.47|25.73|23.53|25.64|23.44|0
1639000200000|2021-12-08 21:50:00|25.64|23.44|25.75|23.55|25.75|23.55|25.61|23.41|0
1639000500000|2021-12-08 21:55:00|25.78|23.58|25.88|23.68|25.99|23.79|25.78|23.58|0
1639000800000|2021-12-08 22:00:00|25.91|23.71|25.9|23.7|25.92|23.72|25.9|23.7|0
1639001100000|2021-12-08 22:05:00|25.89|23.69|25.88|23.68|25.89|23.69|25.87|23.67|0
1639001400000|2021-12-08 22:10:00|25.87|23.67|25.87|23.67|25.88|23.68|25.87|23.67|0
1639001700000|2021-12-08 22:15:00|25.91|23.71|25.92|23.72|25.92|23.72|25.91|23.71|0
1639002000000|2021-12-08 22:20:00|25.91|23.71|25.87|23.67|25.92|23.72|25.85|23.65|0
1639002300000|2021-12-08 22:25:00|25.88|23.68|25.86|23.66|25.88|23.68|25.86|23.66|0
1639002600000|2021-12-08 22:30:00|25.87|23.67|25.86|23.66|25.89|23.69|25.84|23.64|0
1639002900000|2021-12-08 22:35:00|25.87|23.67|25.89|23.69|25.89|23.69|25.87|23.67|0
1639003200000|2021-12-08 22:40:00|25.88|23.68|25.87|23.67|25.9|23.7|25.87|23.67|0
1639003500000|2021-12-08 22:45:00|25.88|23.68|25.83|23.63|25.88|23.68|25.83|23.63|0
1639003800000|2021-12-08 22:50:00|25.82|23.62|25.82|23.62|25.85|23.65|25.79|23.59|0
1639004100000|2021-12-08 22:55:00|25.81|23.61|25.83|23.63|25.85|23.65|25.79|23.59|0
1639004400000|2021-12-08 23:00:00|25.84|23.64|25.91|23.71|25.91|23.71|25.68|23.48|0
1639004700000|2021-12-08 23:05:00|25.88|23.68|25.99|23.79|26.03|23.83|25.88|23.68|0
1639005000000|2021-12-08 23:10:00|26|23.8|25.88|23.68|26.03|23.83|25.88|23.68|0
1639005300000|2021-12-08 23:15:00|25.82|23.62|25.73|23.53|25.82|23.62|25.67|23.47|0
1639005600000|2021-12-08 23:20:00|25.7|23.5|25.64|23.44|25.76|23.56|25.58|23.38|0
1639005900000|2021-12-08 23:25:00|25.67|23.47|25.75|23.55|25.84|23.64|25.64|23.44|0
1639006200000|2021-12-08 23:30:00|25.74|23.54|25.78|23.58|25.9|23.7|25.72|23.52|0
1639006500000|2021-12-08 23:35:00|25.75|23.55|25.8|23.6|25.8|23.6|25.69|23.49|0
1639006800000|2021-12-08 23:40:00|25.77|23.57|25.71|23.51|25.8|23.6|25.71|23.51|0
1639007100000|2021-12-08 23:45:00|25.7|23.5|25.83|23.63|25.89|23.69|25.7|23.5|0
1639007400000|2021-12-08 23:50:00|26|23.8|25.99|23.79|26.06|23.86|25.97|23.77|0
1639007700000|2021-12-08 23:55:00|25.97|23.77|25.91|23.71|26.09|23.89|25.88|23.68|0
1639008000000|2021-12-09 00:00:00|25.94|23.74|25.79|23.59|25.97|23.77|25.79|23.59|0
1639008300000|2021-12-09 00:05:00|25.8|23.6|26.04|23.84|26.05|23.85|25.79|23.59|0
1639008600000|2021-12-09 00:10:00|26.05|23.85|26.05|23.85|26.11|23.91|25.99|23.79|0
1639008900000|2021-12-09 00:15:00|26.08|23.88|26.19|23.99|26.19|23.99|26.02|23.82|0
1639009200000|2021-12-09 00:20:00|26.18|23.98|26.07|23.87|26.22|24.02|26.04|23.84|0
1639009500000|2021-12-09 00:25:00|26.08|23.88|25.92|23.72|26.11|23.91|25.89|23.69|0
1639009800000|2021-12-09 00:30:00|25.95|23.75|25.97|23.77|26|23.8|25.86|23.66|0
1639010100000|2021-12-09 00:35:00|25.99|23.79|26.03|23.83|26.06|23.86|25.91|23.71|0
1639010400000|2021-12-09 00:40:00|26.04|23.84|26.03|23.83|26.06|23.86|26|23.8|0
1639010700000|2021-12-09 00:45:00|26.06|23.86|26.08|23.88|26.09|23.89|25.99|23.79|0
1639011000000|2021-12-09 00:50:00|26.07|23.87|25.93|23.73|26.11|23.91|25.93|23.73|0
1639011300000|2021-12-09 00:55:00|25.96|23.76|26.02|23.82|26.03|23.83|25.96|23.76|0
1639011600000|2021-12-09 01:00:00|26.05|23.85|25.92|23.72|26.11|23.91|25.9|23.7|0
1639011900000|2021-12-09 01:05:00|25.91|23.71|25.98|23.78|26.01|23.81|25.8|23.6|0
1639012200000|2021-12-09 01:10:00|26|23.8|26.01|23.81|26.01|23.81|25.92|23.72|0
1639012500000|2021-12-09 01:15:00|25.98|23.78|25.94|23.74|25.99|23.79|25.86|23.66|0
1639012800000|2021-12-09 01:20:00|25.96|23.76|25.82|23.62|25.97|23.77|25.79|23.59|0
1639013100000|2021-12-09 01:25:00|25.84|23.64|25.82|23.62|25.85|23.65|25.79|23.59|0
1639013400000|2021-12-09 01:30:00|25.85|23.65|25.88|23.68|26.05|23.85|25.79|23.59|0
1639013700000|2021-12-09 01:35:00|25.89|23.69|25.67|23.47|25.89|23.69|25.58|23.38|0
1639014000000|2021-12-09 01:40:00|25.7|23.5|25.58|23.38|25.7|23.5|25.58|23.38|0
1639014300000|2021-12-09 01:45:00|25.6|23.4|25.63|23.43|25.75|23.55|25.6|23.4|0
1639014600000|2021-12-09 01:50:00|25.62|23.42|25.67|23.47|25.72|23.52|25.57|23.37|0
1639014900000|2021-12-09 01:55:00|25.66|23.46|25.62|23.42|25.69|23.49|25.6|23.4|0
1639015200000|2021-12-09 02:00:00|25.59|23.39|25.53|23.33|25.65|23.45|25.53|23.33|0
1639015500000|2021-12-09 02:05:00|25.5|23.3|25.65|23.45|25.65|23.45|25.5|23.3|0
1639015800000|2021-12-09 02:10:00|25.63|23.43|25.61|23.41|25.73|23.53|25.59|23.39|0
1639016100000|2021-12-09 02:15:00|25.59|23.39|25.58|23.38|25.61|23.41|25.53|23.33|0
1639016400000|2021-12-09 02:20:00|25.6|23.4|25.55|23.35|25.64|23.44|25.55|23.35|0
1639016700000|2021-12-09 02:25:00|25.58|23.38|25.28|23.08|25.59|23.39|25.26|23.06|0
1639017000000|2021-12-09 02:30:00|25.26|23.06|25.34|23.14|25.4|23.2|25.26|23.06|0
1639017300000|2021-12-09 02:35:00|25.35|23.15|25.38|23.18|25.45|23.25|25.31|23.11|0
1639017600000|2021-12-09 02:40:00|25.37|23.17|25.3|23.1|25.37|23.17|25.28|23.08|0
1639017900000|2021-12-09 02:45:00|25.28|23.08|25.07|22.87|25.28|23.08|25.04|22.84|0
1639018200000|2021-12-09 02:50:00|25.1|22.9|25.12|22.92|25.18|22.98|25.07|22.87|0
1639018500000|2021-12-09 02:55:00|25.15|22.95|25.04|22.84|25.15|22.95|24.98|22.78|0
1639018800000|2021-12-09 03:00:00|25.01|22.81|25.06|22.86|25.06|22.86|24.98|22.78|0
1639019100000|2021-12-09 03:05:00|25.02|22.82|24.91|22.71|25.03|22.83|24.89|22.69|0
1639019400000|2021-12-09 03:10:00|24.89|22.69|24.74|22.54|24.94|22.74|24.7|22.5|0
1639019700000|2021-12-09 03:15:00|24.77|22.57|24.88|22.68|24.91|22.71|24.74|22.54|0
1639020000000|2021-12-09 03:20:00|24.89|22.69|24.99|22.79|25.05|22.85|24.88|22.68|0
1639020300000|2021-12-09 03:25:00|25.02|22.82|24.93|22.73|25.02|22.82|24.9|22.7|0
1639020600000|2021-12-09 03:30:00|24.99|22.79|24.84|22.64|24.99|22.79|24.84|22.64|0
1639020900000|2021-12-09 03:35:00|24.86|22.66|25.1|22.9|25.1|22.9|24.86|22.66|0
1639021200000|2021-12-09 03:40:00|25.11|22.91|25.18|22.98|25.21|23.01|25.11|22.91|0
1639021500000|2021-12-09 03:45:00|25.21|23.01|25.18|22.98|25.21|23.01|25.15|22.95|0
1639021800000|2021-12-09 03:50:00|25.16|22.96|25.25|23.05|25.29|23.09|25.16|22.96|0
1639022100000|2021-12-09 03:55:00|25.26|23.06|26.29|24.09|26.47|24.27|25.23|23.03|0
1639022400000|2021-12-09 04:00:00|26.35|24.15|26.28|24.08|26.77|24.57|26.19|23.99|0
1639022700000|2021-12-09 04:05:00|26.27|24.07|26.01|23.81|26.28|24.08|25.91|23.71|0
1639023000000|2021-12-09 04:10:00|26.04|23.84|26.16|23.96|26.16|23.96|25.98|23.78|0
1639023300000|2021-12-09 04:15:00|26.19|23.99|26.09|23.89|26.22|24.02|26.01|23.81|0
1639023600000|2021-12-09 04:20:00|26.11|23.91|26.09|23.89|26.12|23.92|26.03|23.83|0
1639023900000|2021-12-09 04:25:00|26.12|23.92|26.21|24.01|26.24|24.04|26.08|23.88|0
1639024200000|2021-12-09 04:30:00|26.24|24.04|26.31|24.11|26.31|24.11|26.18|23.98|0
1639024500000|2021-12-09 04:35:00|26.32|24.12|26.17|23.97|26.32|24.12|26.11|23.91|0
1639024800000|2021-12-09 04:40:00|26.2|24|26.14|23.94|26.29|24.09|26.14|23.94|0
1639025100000|2021-12-09 04:45:00|26.17|23.97|26.25|24.05|26.25|24.05|26.11|23.91|0
1639025400000|2021-12-09 04:50:00|26.22|24.02|26.22|24.02|26.25|24.05|26.1|23.9|0
1639025700000|2021-12-09 04:55:00|26.25|24.05|26.37|24.17|26.43|24.23|26.22|24.02|0
1639026000000|2021-12-09 05:00:00|26.43|24.23|26.24|24.04|26.43|24.23|26.19|23.99|0
1639026300000|2021-12-09 05:05:00|26.27|24.07|26.33|24.13|26.33|24.13|26.15|23.95|0
1639026600000|2021-12-09 05:10:00|26.3|24.1|26.28|24.08|26.36|24.16|26.24|24.04|0
1639026900000|2021-12-09 05:15:00|26.33|24.13|26.28|24.08|26.33|24.13|26.23|24.03|0
1639027200000|2021-12-09 05:20:00|26.29|24.09|26.23|24.03|26.29|24.09|26.17|23.97|0
1639027500000|2021-12-09 05:25:00|26.22|24.02|26.23|24.03|26.29|24.09|26.14|23.94|0
1639027800000|2021-12-09 05:30:00|26.26|24.06|26.16|23.96|26.26|24.06|26.13|23.93|0
1639028100000|2021-12-09 05:35:00|26.13|23.93|26.13|23.93|26.19|23.99|26.13|23.93|0
1639028400000|2021-12-09 05:40:00|26.01|23.81|26.1|23.9|26.16|23.96|25.95|23.75|0
1639028700000|2021-12-09 05:45:00|26.13|23.93|26.08|23.88|26.19|23.99|26.06|23.86|0
1639029000000|2021-12-09 05:50:00|26.06|23.86|26.21|24.01|26.24|24.04|26.06|23.86|0
1639029300000|2021-12-09 05:55:00|26.23|24.03|26.36|24.16|26.36|24.16|26.21|24.01|0
1639029600000|2021-12-09 06:00:00|26.39|24.19|26.35|24.15|26.39|24.19|26.16|23.96|0
1639029900000|2021-12-09 06:05:00|26.32|24.12|26.23|24.03|26.32|24.12|26.17|23.97|0
1639030200000|2021-12-09 06:10:00|26.2|24|26.17|23.97|26.23|24.03|26.08|23.88|0
1639030500000|2021-12-09 06:15:00|26.18|23.98|26.22|24.02|26.26|24.06|26.14|23.94|0
1639030800000|2021-12-09 06:20:00|26.19|23.99|26.1|23.9|26.19|23.99|26.1|23.9|0
1639031100000|2021-12-09 06:25:00|26.12|23.92|26.07|23.87|26.16|23.96|26.05|23.85|0
1639031400000|2021-12-09 06:30:00|26.04|23.84|26.04|23.84|26.07|23.87|25.92|23.72|0
1639031700000|2021-12-09 06:35:00|25.98|23.78|25.93|23.73|26|23.8|25.91|23.71|0
1639032000000|2021-12-09 06:40:00|25.94|23.74|25.91|23.71|25.94|23.74|25.91|23.71|0
1639032300000|2021-12-09 06:45:00|25.9|23.7|25.79|23.59|25.9|23.7|25.73|23.53|0
1639032600000|2021-12-09 06:50:00|25.77|23.57|25.83|23.63|25.85|23.65|25.73|23.53|0
1639032900000|2021-12-09 06:55:00|25.84|23.64|25.83|23.63|25.87|23.67|25.78|23.58|0
1639033200000|2021-12-09 07:00:00|25.81|23.61|25.75|23.55|25.96|23.76|25.69|23.49|0
1639033500000|2021-12-09 07:05:00|25.74|23.54|25.82|23.62|25.84|23.64|25.66|23.46|0
1639033800000|2021-12-09 07:10:00|25.83|23.63|25.77|23.57|25.83|23.63|25.71|23.51|0
1639034100000|2021-12-09 07:15:00|25.79|23.59|25.76|23.56|25.86|23.66|25.74|23.54|0
1639034400000|2021-12-09 07:20:00|25.77|23.57|25.47|23.27|25.77|23.57|25.39|23.19|0
1639034700000|2021-12-09 07:25:00|25.44|23.24|25.44|23.24|25.59|23.39|25.44|23.24|0
1639035000000|2021-12-09 07:30:00|25.41|23.21|25.41|23.21|25.47|23.27|25.32|23.12|0
1639035300000|2021-12-09 07:35:00|25.38|23.18|25.35|23.15|25.46|23.26|25.35|23.15|0
1639035600000|2021-12-09 07:40:00|25.32|23.12|25.29|23.09|25.34|23.14|25.23|23.03|0
1639035900000|2021-12-09 07:45:00|25.31|23.11|25.43|23.23|25.49|23.29|25.29|23.09|0
1639036200000|2021-12-09 07:50:00|25.4|23.2|25.54|23.34|25.54|23.34|25.37|23.17|0
1639036500000|2021-12-09 07:55:00|25.51|23.31|25.55|23.35|25.6|23.4|25.48|23.28|0
1639036800000|2021-12-09 08:00:00|25.52|23.32|25.99|23.79|26.01|23.81|25.48|23.28|0
1639037100000|2021-12-09 08:05:00|25.76|23.96|26.27|24.47|26.28|24.48|25.72|23.92|0
1639037400000|2021-12-09 08:10:00|26.28|24.48|26.07|24.27|26.49|24.69|25.63|23.83|0
1639037700000|2021-12-09 08:15:00|25.99|24.19|25.63|23.83|25.99|24.19|25.56|23.76|0
1639038000000|2021-12-09 08:20:00|25.62|23.82|25.6|23.8|25.67|23.87|25.55|23.75|0
1639038300000|2021-12-09 08:25:00|25.61|23.81|25.64|23.84|25.76|23.96|25.52|23.72|0
1639038600000|2021-12-09 08:30:00|25.73|23.93|25.65|23.85|25.99|24.19|25.27|23.47|0
1639038900000|2021-12-09 08:35:00|25.59|23.79|25.77|23.97|25.83|24.03|25.59|23.79|0
1639039200000|2021-12-09 08:40:00|25.8|24|26.05|24.25|26.09|24.29|25.8|24|0
1639039500000|2021-12-09 08:45:00|26.03|24.23|25.82|24.02|26.12|24.32|25.76|23.96|0
1639039800000|2021-12-09 08:50:00|25.85|24.05|26|24.2|26.15|24.35|25.76|23.96|0
1639040100000|2021-12-09 08:55:00|25.97|24.17|26.11|24.31|26.14|24.34|25.93|24.13|0
1639040400000|2021-12-09 09:00:00|26.08|24.28|26.19|24.39|26.26|24.46|26.02|24.22|0
1639040700000|2021-12-09 09:05:00|26.17|24.37|26.35|24.55|26.35|24.55|26.03|24.23|0
1639041000000|2021-12-09 09:10:00|26.32|24.52|26.51|24.71|26.56|24.76|26.32|24.52|0
1639041300000|2021-12-09 09:15:00|26.53|24.73|26.4|24.6|26.54|24.74|26.31|24.51|0
1639041600000|2021-12-09 09:20:00|26.37|24.57|26.13|24.33|26.43|24.63|26.1|24.3|0
1639041900000|2021-12-09 09:25:00|26.14|24.34|26.15|24.35|26.25|24.45|26.14|24.34|0
1639042200000|2021-12-09 09:30:00|26.18|24.38|25.94|24.14|26.21|24.41|25.93|24.13|0
1639042500000|2021-12-09 09:35:00|25.88|24.08|26.03|24.23|26.03|24.23|25.85|24.05|0
1639042800000|2021-12-09 09:40:00|26.06|24.26|25.99|24.19|26.12|24.32|25.96|24.16|0
1639043100000|2021-12-09 09:45:00|26.05|24.25|25.99|24.19|26.08|24.28|25.96|24.16|0
1639043400000|2021-12-09 09:50:00|26.02|24.22|26.05|24.25|26.05|24.25|25.97|24.17|0
1639043700000|2021-12-09 09:55:00|26.02|24.22|26.1|24.3|26.17|24.37|26.02|24.22|0
1639044000000|2021-12-09 10:00:00|26.09|24.29|26.42|24.62|26.46|24.66|26.07|24.27|0
1639044300000|2021-12-09 10:05:00|26.4|24.6|26.67|24.87|26.67|24.87|26.37|24.57|0
1639044600000|2021-12-09 10:10:00|26.66|24.86|26.76|24.96|26.76|24.96|26.49|24.69|0
1639044900000|2021-12-09 10:15:00|26.7|24.9|27.57|25.77|27.61|25.81|26|24.2|0
1639045200000|2021-12-09 10:20:00|27.68|25.88|28.98|27.18|29.01|27.21|27.1|25.3|0
1639045500000|2021-12-09 10:25:00|29|27.2|27.67|25.87|29|27.2|27.58|25.78|0
1639045800000|2021-12-09 10:30:00|27.69|25.89|27.57|25.77|27.69|25.89|27.42|25.62|0
1639046100000|2021-12-09 10:35:00|27.61|25.81|27.41|25.61|27.61|25.81|27.31|25.51|0
1639046400000|2021-12-09 10:40:00|27.35|25.55|27.29|25.49|27.51|25.71|27.29|25.49|0
1639046700000|2021-12-09 10:45:00|27.26|25.46|27.39|25.59|27.44|25.64|27.26|25.46|0
1639047000000|2021-12-09 10:50:00|27.38|25.58|27.25|25.45|27.38|25.58|27.24|25.44|0
1639047300000|2021-12-09 10:55:00|27.28|25.48|27.42|25.62|27.43|25.63|27.22|25.42|0
1639047600000|2021-12-09 11:00:00|27.43|25.63|27.15|25.35|27.43|25.63|27.13|25.33|0
1639047900000|2021-12-09 11:05:00|27.21|25.41|27.39|25.59|27.39|25.59|27.12|25.32|0
1639048200000|2021-12-09 11:10:00|27.36|25.56|28.08|26.28|28.24|26.44|27.3|25.5|0
1639048500000|2021-12-09 11:15:00|28.07|26.27|27.67|25.87|28.15|26.35|27.67|25.87|0
1639048800000|2021-12-09 11:20:00|27.68|25.88|27.68|25.88|27.73|25.93|27.48|25.68|0
1639049100000|2021-12-09 11:25:00|27.67|25.87|27.47|25.67|27.73|25.93|27.44|25.64|0
1639049400000|2021-12-09 11:30:00|27.44|25.64|27.25|25.45|27.5|25.7|27.16|25.36|0
1639049700000|2021-12-09 11:35:00|27.24|25.44|27.5|25.7|27.59|25.79|27.24|25.44|0
1639050000000|2021-12-09 11:40:00|27.51|25.71|27.59|25.79|27.75|25.95|27.51|25.71|0
1639050300000|2021-12-09 11:45:00|27.56|25.76|27.77|25.97|27.9|26.1|27.56|25.76|0
1639050600000|2021-12-09 11:50:00|27.74|25.94|27.8|26|28.02|26.22|27.74|25.94|0
1639050900000|2021-12-09 11:55:00|27.77|25.97|27.52|25.72|27.8|26|27.52|25.72|0
1639051200000|2021-12-09 12:00:00|27.56|25.76|27.34|25.54|27.61|25.81|27.29|25.49|0
1639051500000|2021-12-09 12:05:00|27.36|25.56|27.17|25.37|27.39|25.59|27.17|25.37|0
1639051800000|2021-12-09 12:10:00|27.2|25.4|27.19|25.39|27.41|25.61|27.16|25.36|0
1639052100000|2021-12-09 12:15:00|27.16|25.36|26.91|25.11|27.16|25.36|26.85|25.05|0
1639052400000|2021-12-09 12:20:00|26.94|25.14|27.13|25.33|27.14|25.34|26.9|25.1|0
1639052700000|2021-12-09 12:25:00|27.16|25.36|27.22|25.42|27.25|25.45|27.06|25.26|0
1639053000000|2021-12-09 12:30:00|27.18|25.38|27.18|25.38|27.21|25.41|27.06|25.26|0
1639053300000|2021-12-09 12:35:00|27.17|25.37|27.15|25.35|27.3|25.5|27.15|25.35|0
1639053600000|2021-12-09 12:40:00|27.12|25.32|27.2|25.4|27.24|25.44|27.08|25.28|0
1639053900000|2021-12-09 12:45:00|27.24|25.44|27.36|25.56|27.45|25.65|26.53|24.73|0
1639054200000|2021-12-09 12:50:00|27.39|25.59|27.42|25.62|27.45|25.65|27.36|25.56|0
1639054500000|2021-12-09 12:55:00|27.38|25.58|27.16|25.36|27.38|25.58|27.01|25.21|0
1639054800000|2021-12-09 13:00:00|27.19|25.39|27.28|25.48|27.41|25.61|27.13|25.33|0
1639055100000|2021-12-09 13:05:00|27.25|25.45|27.37|25.57|27.37|25.57|27.25|25.45|0
1639055400000|2021-12-09 13:10:00|27.41|25.61|27.78|25.98|27.84|26.04|27.34|25.54|0
1639055700000|2021-12-09 13:15:00|27.72|25.92|27.52|25.72|27.75|25.95|27.46|25.66|0
1639056000000|2021-12-09 13:20:00|27.59|25.79|27.87|26.07|27.96|26.16|27.59|25.79|0
1639056300000|2021-12-09 13:25:00|27.83|26.03|27.67|25.87|27.99|26.19|27.64|25.84|0
1639056600000|2021-12-09 13:30:00|27.64|25.84|28.02|26.22|28.15|26.35|27.52|25.72|0
1639056900000|2021-12-09 13:35:00|28.05|26.25|27.6|25.8|28.23|26.43|27.49|25.69|0
1639057200000|2021-12-09 13:40:00|27.58|25.78|27.31|25.51|27.6|25.8|27.28|25.48|0
1639057500000|2021-12-09 13:45:00|27.34|25.54|27.34|25.54|27.34|25.54|27.16|25.36|0
1639057800000|2021-12-09 13:50:00|27.31|25.51|27.4|25.6|27.4|25.6|27.21|25.41|0
1639058100000|2021-12-09 13:55:00|27.41|25.61|27.36|25.56|27.49|25.69|27.3|25.5|0
1639058400000|2021-12-09 14:00:00|27.33|25.53|27.14|25.34|27.33|25.53|27.05|25.25|0
1639058700000|2021-12-09 14:05:00|27.17|25.37|27.03|25.23|27.27|25.47|27.02|25.22|0
1639059000000|2021-12-09 14:10:00|27.02|25.22|27.01|25.21|27.11|25.31|26.92|25.12|0
1639059300000|2021-12-09 14:15:00|27.04|25.24|26.89|25.09|27.04|25.24|26.76|24.96|0
1639059600000|2021-12-09 14:20:00|26.85|25.05|27.13|25.33|27.16|25.36|26.85|25.05|0
1639059900000|2021-12-09 14:25:00|27.11|25.31|27.09|25.29|27.13|25.33|26.97|25.17|0
1639060200000|2021-12-09 14:30:00|27.2|25.4|26.39|24.59|27.31|25.51|26.39|24.59|0
1639060500000|2021-12-09 14:35:00|26.33|24.53|25.39|23.59|27.1|25.3|25.16|23.36|0
1639060800000|2021-12-09 14:40:00|25.38|23.58|25.6|23.8|25.75|23.95|25.27|23.47|0
1639061100000|2021-12-09 14:45:00|25.54|23.74|26.07|24.27|26.1|24.3|25.27|23.47|0
1639061400000|2021-12-09 14:50:00|26.04|24.24|25.92|24.12|26.28|24.48|25.74|23.94|0
1639061700000|2021-12-09 14:55:00|25.98|24.18|26.04|24.24|26.62|24.82|25.92|24.12|0
1639062000000|2021-12-09 15:00:00|26.07|24.27|25.52|23.72|26.34|24.54|25.44|23.64|0
1639062300000|2021-12-09 15:05:00|25.58|23.78|25.49|23.69|26.06|24.26|25.37|23.57|0
1639062600000|2021-12-09 15:10:00|25.52|23.72|25.55|23.75|25.7|23.9|25.25|23.45|0
1639062900000|2021-12-09 15:15:00|25.46|23.66|25.33|23.53|25.61|23.81|25.22|23.42|0
1639063200000|2021-12-09 15:20:00|25.23|23.43|26.02|24.22|26.05|24.25|25.1|23.3|0
1639063500000|2021-12-09 15:25:00|26.05|24.25|26.51|24.71|26.51|24.71|25.78|23.98|0
1639063800000|2021-12-09 15:30:00|26.48|24.68|27.29|25.49|27.36|25.56|25.66|23.86|0
1639064100000|2021-12-09 15:35:00|27.33|25.53|27.05|25.25|27.48|25.68|27.05|25.25|0
1639064400000|2021-12-09 15:40:00|27.15|25.35|26.52|24.72|27.3|25.5|26.46|24.66|0
1639064700000|2021-12-09 15:45:00|26.49|24.69|26.09|24.29|26.52|24.72|26.03|24.23|0
1639065000000|2021-12-09 15:50:00|26.12|24.32|26.12|24.32|26.46|24.66|26.06|24.26|0
1639065300000|2021-12-09 15:55:00|26.18|24.38|26.03|24.23|26.21|24.41|25.91|24.11|0
1639065600000|2021-12-09 16:00:00|25.97|24.17|26.45|24.65|26.45|24.65|25.9|24.1|0
1639065900000|2021-12-09 16:05:00|26.42|24.62|25.99|24.19|26.42|24.62|25.99|24.19|0
1639066200000|2021-12-09 16:10:00|26.05|24.25|26.35|24.55|26.41|24.61|25.9|24.1|0
1639066500000|2021-12-09 16:15:00|26.32|24.52|26.32|24.52|26.78|24.98|26.29|24.49|0
1639066800000|2021-12-09 16:20:00|26.35|24.55|25.71|23.91|26.53|24.73|25.71|23.91|0
1639067100000|2021-12-09 16:25:00|25.74|23.94|26.32|24.52|26.32|24.52|25.47|23.67|0
1639067400000|2021-12-09 16:30:00|25.68|23.88|25.13|23.33|25.77|23.97|24.78|22.98|0
1639067700000|2021-12-09 16:35:00|25.1|23.3|25.21|23.41|25.36|23.56|25.04|23.24|0
1639068000000|2021-12-09 16:40:00|25.24|23.44|25.36|23.56|25.45|23.65|25.15|23.35|0
1639068300000|2021-12-09 16:45:00|25.39|23.59|25.83|24.03|25.89|24.09|25.39|23.59|0
1639068600000|2021-12-09 16:50:00|25.85|24.05|25.68|23.88|25.86|24.06|25.53|23.73|0
1639068900000|2021-12-09 16:55:00|25.65|23.85|25.8|24|26.01|24.21|25.53|23.73|0
1639069200000|2021-12-09 17:00:00|25.83|24.03|26|24.2|26.06|24.26|25.52|23.72|0
1639069500000|2021-12-09 17:05:00|26.03|24.23|27.79|25.99|28.11|26.31|25.82|24.02|0
1639069800000|2021-12-09 17:10:00|27.82|26.02|27.61|25.81|27.95|26.15|27.57|25.77|0
1639070100000|2021-12-09 17:15:00|27.6|25.8|27.84|26.04|27.85|26.05|27.47|25.67|0
1639070400000|2021-12-09 17:20:00|27.88|26.08|27.34|25.54|27.88|26.08|27.34|25.54|0
1639070700000|2021-12-09 17:25:00|27.37|25.57|27.65|25.85|27.65|25.85|27.37|25.57|0
1639071000000|2021-12-09 17:30:00|27.62|25.82|27.54|25.74|27.74|25.94|27.46|25.66|0
1639071300000|2021-12-09 17:35:00|27.55|25.75|27.05|25.25|27.55|25.75|27.02|25.22|0
1639071600000|2021-12-09 17:40:00|27.08|25.28|27.05|25.25|27.24|25.44|26.93|25.13|0
1639071900000|2021-12-09 17:45:00|27.02|25.22|26.77|24.97|27.11|25.31|26.74|24.94|0
1639072200000|2021-12-09 17:50:00|26.8|25|25.68|23.88|26.83|25.03|25.62|23.82|0
1639072500000|2021-12-09 17:55:00|25.65|23.85|25.62|23.82|25.95|24.15|25.56|23.76|0
1639072800000|2021-12-09 18:00:00|25.65|23.85|25.94|24.14|26.12|24.32|25.65|23.85|0
1639073100000|2021-12-09 18:05:00|25.91|24.11|25.94|24.14|25.97|24.17|25.64|23.84|0
1639073400000|2021-12-09 18:10:00|25.97|24.17|25.94|24.14|26.09|24.29|25.79|23.99|0
1639073700000|2021-12-09 18:15:00|25.91|24.11|25.75|23.95|25.91|24.11|25.64|23.84|0
1639074000000|2021-12-09 18:20:00|25.78|23.98|26.08|24.28|26.13|24.33|25.75|23.95|0
1639074300000|2021-12-09 18:25:00|26.05|24.25|26.14|24.34|26.2|24.4|25.96|24.16|0
1639074600000|2021-12-09 18:30:00|26.11|24.31|25.8|24|26.17|24.37|25.75|23.95|0
1639074900000|2021-12-09 18:35:00|25.86|24.06|25.53|23.73|25.89|24.09|25.39|23.59|0
1639075200000|2021-12-09 18:40:00|25.59|23.79|26.22|24.42|26.22|24.42|25.56|23.76|0
1639075500000|2021-12-09 18:45:00|26.28|24.48|27.23|25.43|27.3|25.5|26.01|24.21|0
1639075800000|2021-12-09 18:50:00|27.26|25.46|27.14|25.34|27.48|25.68|27.08|25.28|0
1639076100000|2021-12-09 18:55:00|27.11|25.31|26.79|24.99|27.11|25.31|26.55|24.75|0
1639076400000|2021-12-09 19:00:00|26.86|25.06|26.85|25.05|26.95|25.15|26.61|24.81|0
1639076700000|2021-12-09 19:05:00|26.87|25.07|26.88|25.08|26.98|25.18|26.64|24.84|0
1639077000000|2021-12-09 19:10:00|26.85|25.05|27.09|25.29|27.28|25.48|26.73|24.93|0
1639077300000|2021-12-09 19:15:00|27.03|25.23|26.93|25.13|27.25|25.45|26.84|25.04|0
1639077600000|2021-12-09 19:20:00|26.92|25.12|26.56|24.76|26.96|25.16|26.47|24.67|0
1639077900000|2021-12-09 19:25:00|26.53|24.73|27.21|25.41|27.3|25.5|26.53|24.73|0
1639078200000|2021-12-09 19:30:00|27.27|25.47|27.17|25.37|27.42|25.62|27.05|25.25|0
1639078500000|2021-12-09 19:35:00|27.26|25.46|27.32|25.52|27.48|25.68|27.17|25.37|0
1639078800000|2021-12-09 19:40:00|27.35|25.55|28.54|26.74|28.76|26.96|27.26|25.46|0
1639079100000|2021-12-09 19:45:00|28.57|26.77|28.6|26.8|28.76|26.96|28.44|26.64|0
1639079400000|2021-12-09 19:50:00|28.65|26.85|28.98|27.18|29.08|27.28|28.53|26.73|0
1639079700000|2021-12-09 19:55:00|28.95|27.15|29.8|28|30.17|28.37|28.34|26.54|0
1639080000000|2021-12-09 20:00:00|29.83|28.03|28.95|27.15|29.93|28.13|28.46|26.66|0
1639080300000|2021-12-09 20:05:00|28.92|27.12|29.7|27.9|29.7|27.9|28.86|27.06|0
1639080600000|2021-12-09 20:10:00|29.74|27.94|30.59|28.79|30.86|29.06|29.47|27.67|0
1639080900000|2021-12-09 20:15:00|30.56|28.76|30.59|28.79|30.86|29.06|30.29|28.49|0
1639081200000|2021-12-09 20:20:00|30.55|28.75|31.16|29.36|31.16|29.36|30.45|28.65|0
1639081500000|2021-12-09 20:25:00|31.13|29.33|30.61|28.81|31.3|29.5|30.31|28.51|0
1639081800000|2021-12-09 20:30:00|30.65|28.85|30.37|28.57|30.71|28.91|30.04|28.24|0
1639082100000|2021-12-09 20:35:00|30.41|28.61|30.24|28.44|30.68|28.88|30|28.2|0
1639082400000|2021-12-09 20:40:00|30.27|28.47|29.93|28.13|30.47|28.67|29.64|27.84|0
1639082700000|2021-12-09 20:45:00|29.9|28.1|29.15|27.35|30.2|28.4|28.67|26.87|0
1639083000000|2021-12-09 20:50:00|29.41|27.61|29.74|27.94|29.77|27.97|28.98|27.18|0
1639083300000|2021-12-09 20:55:00|29.67|27.87|30.57|28.77|30.78|28.98|29.64|27.84|0
1639083600000|2021-12-09 21:00:00|30.64|28.84|30.61|28.81|30.78|28.98|29.65|27.85|0
1639083900000|2021-12-09 21:05:00|30.57|28.77|30.98|29.18|31.02|29.22|30.47|28.67|0
1639084200000|2021-12-09 21:10:00|30.95|29.15|30.67|28.87|30.95|29.15|30.63|28.83|0
1639084500000|2021-12-09 21:15:00|30.8|28.6|30.93|28.73|30.97|28.77|30.8|28.6|0
1639084800000|2021-12-09 21:20:00|30.9|28.7|30.79|28.59|30.93|28.73|30.79|28.59|0
1639085100000|2021-12-09 21:25:00|30.83|28.63|30.35|28.15|30.83|28.63|30.32|28.12|0
1639085400000|2021-12-09 21:30:00|30.4|28.2|30.51|28.31|30.55|28.35|30.31|28.11|0
1639085700000|2021-12-09 21:35:00|30.58|28.38|30.51|28.31|30.58|28.38|30.48|28.28|0
1639086000000|2021-12-09 21:40:00|30.44|28.24|30.58|28.38|30.58|28.38|30.41|28.21|0
1639086300000|2021-12-09 21:45:00|30.54|28.34|30.3|28.1|30.61|28.41|30.3|28.1|0
1639086600000|2021-12-09 21:50:00|30.33|28.13|30.33|28.13|30.4|28.2|30.3|28.1|0
1639086900000|2021-12-09 21:55:00|30.3|28.1|30.35|28.15|30.37|28.17|30.26|28.06|0
1639087200000|2021-12-09 22:00:00|30.31|28.11|30.34|28.14|30.34|28.14|30.28|28.08|0
1639087500000|2021-12-09 22:05:00|30.33|28.13|30.33|28.13|30.34|28.14|30.3|28.1|0
1639087800000|2021-12-09 22:10:00|30.32|28.12|30.19|27.99|30.32|28.12|30.14|27.94|0
1639088100000|2021-12-09 22:15:00|30.22|28.02|30.19|27.99|30.22|28.02|30.18|27.98|0
1639088400000|2021-12-09 22:20:00|30.18|27.98|30.17|27.97|30.19|27.99|30.11|27.91|0
1639088700000|2021-12-09 22:25:00|30.16|27.96|30.17|27.97|30.18|27.98|30.15|27.95|0
1639089000000|2021-12-09 22:30:00|30.14|27.94|30.15|27.95|30.17|27.97|30.14|27.94|0
1639089300000|2021-12-09 22:35:00|30.14|27.94|30.13|27.93|30.15|27.95|30.1|27.9|0
1639089600000|2021-12-09 22:40:00|30.14|27.94|30.04|27.84|30.14|27.94|30.04|27.84|0
1639089900000|2021-12-09 22:45:00|30.05|27.85|30.06|27.86|30.07|27.87|30.02|27.82|0
1639090200000|2021-12-09 22:50:00|30.05|27.85|30.11|27.91|30.13|27.93|30.05|27.85|0
1639090500000|2021-12-09 22:55:00|30.12|27.92|30.12|27.92|30.13|27.93|30.11|27.91|0
1639090800000|2021-12-09 23:00:00|30.17|27.97|29.78|27.58|30.23|28.03|29.78|27.58|0
1639091100000|2021-12-09 23:05:00|29.8|27.6|29.63|27.43|29.81|27.61|29.61|27.41|0
1639091400000|2021-12-09 23:10:00|29.61|27.41|29.64|27.44|29.71|27.51|29.61|27.41|0
1639091700000|2021-12-09 23:15:00|29.54|27.34|29.7|27.5|29.7|27.5|29.51|27.31|0
1639092000000|2021-12-09 23:20:00|29.72|27.52|29.77|27.57|29.8|27.6|29.64|27.44|0
1639092300000|2021-12-09 23:25:00|29.73|27.53|29.73|27.53|29.85|27.65|29.7|27.5|0
1639092600000|2021-12-09 23:30:00|29.71|27.51|29.45|27.25|29.71|27.51|29.4|27.2|0
1639092900000|2021-12-09 23:35:00|29.46|27.26|29.39|27.19|29.46|27.26|29.36|27.16|0
1639093200000|2021-12-09 23:40:00|29.43|27.23|29.42|27.22|29.44|27.24|29.34|27.14|0
1639093500000|2021-12-09 23:45:00|29.44|27.24|29.58|27.38|29.58|27.38|29.42|27.22|0
1639093800000|2021-12-09 23:50:00|29.6|27.4|29.61|27.41|29.63|27.43|29.48|27.28|0
1639094100000|2021-12-09 23:55:00|29.58|27.38|29.71|27.51|29.71|27.51|29.5|27.3|0
1639094400000|2021-12-10 00:00:00|29.64|27.44|29.9|27.7|29.97|27.77|29.49|27.29|0
1639094700000|2021-12-10 00:05:00|29.87|27.67|29.98|27.78|30.1|27.9|29.77|27.57|0
1639095000000|2021-12-10 00:10:00|29.97|27.77|29.43|27.23|29.97|27.77|29.43|27.23|0
1639095300000|2021-12-10 00:15:00|29.5|27.3|29.73|27.53|29.76|27.56|29.4|27.2|0
1639095600000|2021-12-10 00:20:00|29.76|27.56|29.59|27.39|29.79|27.59|29.59|27.39|0
1639095900000|2021-12-10 00:25:00|29.62|27.42|29.82|27.62|29.85|27.65|29.59|27.39|0
1639096200000|2021-12-10 00:30:00|29.88|27.68|29.95|27.75|30.02|27.82|29.82|27.62|0
1639096500000|2021-12-10 00:35:00|29.91|27.71|29.94|27.74|29.94|27.74|29.85|27.65|0
1639096800000|2021-12-10 00:40:00|29.93|27.73|29.94|27.74|30.04|27.84|29.76|27.56|0
1639097100000|2021-12-10 00:45:00|29.92|27.72|30|27.8|30.1|27.9|29.84|27.64|0
1639097400000|2021-12-10 00:50:00|30.04|27.84|30.1|27.9|30.1|27.9|29.97|27.77|0
1639097700000|2021-12-10 00:55:00|30.08|27.88|30.16|27.96|30.3|28.1|30.08|27.88|0
1639098000000|2021-12-10 01:00:00|30.1|27.9|30.5|28.3|30.57|28.37|30.03|27.83|0
1639098300000|2021-12-10 01:05:00|30.53|28.33|30.42|28.22|30.56|28.36|30.32|28.12|0
1639098600000|2021-12-10 01:10:00|30.41|28.21|30.49|28.29|30.52|28.32|30.19|27.99|0
1639098900000|2021-12-10 01:15:00|30.51|28.31|30.65|28.45|30.72|28.52|30.42|28.22|0
1639099200000|2021-12-10 01:20:00|30.62|28.42|30.33|28.13|30.65|28.45|30.31|28.11|0
1639099500000|2021-12-10 01:25:00|30.35|28.15|30.04|27.84|30.45|28.25|30.04|27.84|0
1639099800000|2021-12-10 01:30:00|30.03|27.83|29.71|27.51|30.07|27.87|29.69|27.49|0
1639100100000|2021-12-10 01:35:00|29.67|27.47|30.02|27.82|30.02|27.82|29.64|27.44|0
1639100400000|2021-12-10 01:40:00|30|27.8|29.63|27.43|30.03|27.83|29.63|27.43|0
1639100700000|2021-12-10 01:45:00|29.67|27.47|29.5|27.3|29.7|27.5|29.5|27.3|0
1639101000000|2021-12-10 01:50:00|29.51|27.31|29.62|27.42|29.64|27.44|29.46|27.26|0
1639101300000|2021-12-10 01:55:00|29.56|27.36|29.62|27.42|29.69|27.49|29.52|27.32|0
1639101600000|2021-12-10 02:00:00|29.65|27.45|29.49|27.29|29.67|27.47|29.45|27.25|0
1639101900000|2021-12-10 02:05:00|29.58|27.38|29.53|27.33|29.58|27.38|29.45|27.25|0
1639102200000|2021-12-10 02:10:00|29.55|27.35|29.45|27.25|29.61|27.41|29.45|27.25|0
1639102500000|2021-12-10 02:15:00|29.48|27.28|29.51|27.31|29.51|27.31|29.41|27.21|0
1639102800000|2021-12-10 02:20:00|29.53|27.33|29.54|27.34|29.55|27.35|29.47|27.27|0
1639103100000|2021-12-10 02:25:00|29.5|27.3|29.53|27.33|29.54|27.34|29.47|27.27|0
1639103400000|2021-12-10 02:30:00|29.5|27.3|29.46|27.26|29.57|27.37|29.46|27.26|0
1639103700000|2021-12-10 02:35:00|29.5|27.3|29.66|27.46|29.69|27.49|29.48|27.28|0
1639104000000|2021-12-10 02:40:00|29.68|27.48|29.69|27.49|29.72|27.52|29.66|27.46|0
1639104300000|2021-12-10 02:45:00|29.65|27.45|29.62|27.42|29.7|27.5|29.62|27.42|0
1639104600000|2021-12-10 02:50:00|29.59|27.39|29.48|27.28|29.59|27.39|29.45|27.25|0
1639104900000|2021-12-10 02:55:00|29.5|27.3|29.45|27.25|29.53|27.33|29.45|27.25|0
1639105200000|2021-12-10 03:00:00|29.43|27.23|29.34|27.14|29.46|27.26|29.21|27.01|0
1639105500000|2021-12-10 03:05:00|29.38|27.18|29.28|27.08|29.38|27.18|29.24|27.04|0
1639105800000|2021-12-10 03:10:00|29.29|27.09|29.3|27.1|29.34|27.14|29.27|27.07|0
1639106100000|2021-12-10 03:15:00|29.34|27.14|29.3|27.1|29.37|27.17|29.27|27.07|0
1639106400000|2021-12-10 03:20:00|29.27|27.07|29.3|27.1|29.33|27.13|29.25|27.05|0
1639106700000|2021-12-10 03:25:00|29.31|27.11|29.25|27.05|29.33|27.13|29.23|27.03|0
1639107000000|2021-12-10 03:30:00|29.26|27.06|29.26|27.06|29.29|27.09|29.19|26.99|0
1639107300000|2021-12-10 03:35:00|29.29|27.09|29.45|27.25|29.45|27.25|29.26|27.06|0
1639107600000|2021-12-10 03:40:00|29.48|27.28|29.48|27.28|29.6|27.4|29.45|27.25|0
1639107900000|2021-12-10 03:45:00|29.51|27.31|29.61|27.41|29.61|27.41|29.46|27.26|0
1639108200000|2021-12-10 03:50:00|29.64|27.44|29.54|27.34|29.64|27.44|29.52|27.32|0
1639108500000|2021-12-10 03:55:00|29.57|27.37|29.57|27.37|29.57|27.37|29.5|27.3|0
1639108800000|2021-12-10 04:00:00|29.53|27.33|29.56|27.36|29.66|27.46|29.44|27.24|0
1639109100000|2021-12-10 04:05:00|29.53|27.33|29.56|27.36|29.6|27.4|29.53|27.33|0
1639109400000|2021-12-10 04:10:00|29.54|27.34|29.59|27.39|29.66|27.46|29.53|27.33|0
1639109700000|2021-12-10 04:15:00|29.62|27.42|29.62|27.42|29.69|27.49|29.61|27.41|0
1639110000000|2021-12-10 04:20:00|29.6|27.4|29.52|27.32|29.62|27.42|29.52|27.32|0
1639110300000|2021-12-10 04:25:00|29.48|27.28|29.4|27.2|29.52|27.32|29.38|27.18|0
1639110600000|2021-12-10 04:30:00|29.41|27.21|29.51|27.31|29.54|27.34|29.4|27.2|0
1639110900000|2021-12-10 04:35:00|29.48|27.28|29.69|27.49|29.69|27.49|29.44|27.24|0
1639111200000|2021-12-10 04:40:00|29.67|27.47|29.67|27.47|29.7|27.5|29.6|27.4|0
1639111500000|2021-12-10 04:45:00|29.63|27.43|29.56|27.36|29.65|27.45|29.56|27.36|0
1639111800000|2021-12-10 04:50:00|29.55|27.35|29.83|27.63|29.83|27.63|29.55|27.35|0
1639112100000|2021-12-10 04:55:00|29.82|27.62|29.92|27.72|29.92|27.72|29.79|27.59|0
1639112400000|2021-12-10 05:00:00|29.89|27.69|29.75|27.55|29.92|27.72|29.75|27.55|0
1639112700000|2021-12-10 05:05:00|29.77|27.57|30.01|27.81|30.02|27.82|29.75|27.55|0
1639113000000|2021-12-10 05:10:00|30|27.8|29.98|27.78|30.01|27.81|29.91|27.71|0
1639113300000|2021-12-10 05:15:00|29.99|27.79|29.94|27.74|30.04|27.84|29.93|27.73|0
1639113600000|2021-12-10 05:20:00|29.91|27.71|30.04|27.84|30.07|27.87|29.91|27.71|0
1639113900000|2021-12-10 05:25:00|30|27.8|30|27.8|30.04|27.84|29.97|27.77|0
1639114200000|2021-12-10 05:30:00|30.03|27.83|30.1|27.9|30.13|27.93|30|27.8|0
1639114500000|2021-12-10 05:35:00|30.11|27.91|30.09|27.89|30.16|27.96|30.06|27.86|0
1639114800000|2021-12-10 05:40:00|30.08|27.88|30.44|28.24|30.46|28.26|30.08|27.88|0
1639115100000|2021-12-10 05:45:00|30.43|28.23|30.35|28.15|30.46|28.26|30.32|28.12|0
1639115400000|2021-12-10 05:50:00|30.37|28.17|30.42|28.22|30.42|28.22|30.32|28.12|0
1639115700000|2021-12-10 05:55:00|30.4|28.2|30.28|28.08|30.42|28.22|30.28|28.08|0
1639116000000|2021-12-10 06:00:00|30.31|28.11|30.09|27.89|30.35|28.15|30.09|27.89|0
1639116300000|2021-12-10 06:05:00|30.11|27.91|29.9|27.7|30.14|27.94|29.9|27.7|0
1639116600000|2021-12-10 06:10:00|29.94|27.74|29.9|27.7|29.97|27.77|29.88|27.68|0
1639116900000|2021-12-10 06:15:00|29.88|27.68|29.83|27.63|29.88|27.68|29.8|27.6|0
1639117200000|2021-12-10 06:20:00|29.8|27.6|29.79|27.59|29.86|27.66|29.79|27.59|0
1639117500000|2021-12-10 06:25:00|29.83|27.63|29.92|27.72|29.92|27.72|29.83|27.63|0
1639117800000|2021-12-10 06:30:00|29.89|27.69|29.92|27.72|29.92|27.72|29.87|27.67|0
1639118100000|2021-12-10 06:35:00|29.94|27.74|29.92|27.72|29.94|27.74|29.85|27.65|0
1639118400000|2021-12-10 06:40:00|29.91|27.71|29.95|27.75|29.98|27.78|29.91|27.71|0
1639118700000|2021-12-10 06:45:00|29.94|27.74|29.98|27.78|29.98|27.78|29.91|27.71|0
1639119000000|2021-12-10 06:50:00|29.97|27.77|29.87|27.67|29.97|27.77|29.81|27.61|0
1639119300000|2021-12-10 06:55:00|29.84|27.64|29.64|27.44|29.86|27.66|29.64|27.44|0
1639119600000|2021-12-10 07:00:00|29.65|27.45|29.63|27.43|29.7|27.5|29.47|27.27|0
1639119900000|2021-12-10 07:05:00|29.66|27.46|29.73|27.53|29.76|27.56|29.66|27.46|0
1639120200000|2021-12-10 07:10:00|29.76|27.56|29.79|27.59|29.82|27.62|29.73|27.53|0
1639120500000|2021-12-10 07:15:00|29.82|27.62|29.75|27.55|29.92|27.72|29.7|27.5|0
1639120800000|2021-12-10 07:20:00|29.74|27.54|29.5|27.3|29.79|27.59|29.45|27.25|0
1639121100000|2021-12-10 07:25:00|29.49|27.29|29.55|27.35|29.55|27.35|29.42|27.22|0
1639121400000|2021-12-10 07:30:00|29.51|27.31|29.54|27.34|29.58|27.38|29.48|27.28|0
1639121700000|2021-12-10 07:35:00|29.58|27.38|29.61|27.41|29.61|27.41|29.51|27.31|0
1639122000000|2021-12-10 07:40:00|29.95|27.75|30.01|27.81|30.01|27.81|29.94|27.74|0
1639122300000|2021-12-10 07:45:00|29.98|27.78|29.74|27.54|30.01|27.81|29.74|27.54|0
1639122600000|2021-12-10 07:50:00|29.77|27.57|29.84|27.64|29.84|27.64|29.71|27.51|0
1639122900000|2021-12-10 07:55:00|29.82|27.62|29.83|27.63|29.87|27.67|29.7|27.5|0
1639123200000|2021-12-10 08:00:00|29.73|27.53|29.53|27.33|29.9|27.7|29.47|27.27|0
1639123500000|2021-12-10 08:05:00|29.3|27.5|29.17|27.37|29.3|27.5|29.07|27.27|0
1639123800000|2021-12-10 08:10:00|29.13|27.33|29.42|27.62|29.49|27.69|29.1|27.3|0
1639124100000|2021-12-10 08:15:00|29.41|27.61|29.29|27.49|29.56|27.76|29.29|27.49|0
1639124400000|2021-12-10 08:20:00|29.22|27.42|29.45|27.65|29.48|27.68|29.19|27.39|0
1639124700000|2021-12-10 08:25:00|29.42|27.62|29.17|27.37|29.42|27.62|29.09|27.29|0
1639125000000|2021-12-10 08:30:00|29.15|27.35|28.89|27.09|29.27|27.47|28.85|27.05|0
1639125300000|2021-12-10 08:35:00|28.92|27.12|29.05|27.25|29.11|27.31|28.89|27.09|0
1639125600000|2021-12-10 08:40:00|29.06|27.26|28.94|27.14|29.17|27.37|28.94|27.14|0
1639125900000|2021-12-10 08:45:00|28.98|27.18|28.94|27.14|29.07|27.27|28.91|27.11|0
1639126200000|2021-12-10 08:50:00|28.91|27.11|28.52|26.72|28.97|27.17|28.52|26.72|0
1639126500000|2021-12-10 08:55:00|28.49|26.69|28.51|26.71|28.58|26.78|28.48|26.68|0
1639126800000|2021-12-10 09:00:00|28.48|26.68|28.9|27.1|28.9|27.1|28.48|26.68|0
1639127100000|2021-12-10 09:05:00|28.86|27.06|27.99|26.19|29.03|27.23|27.96|26.16|0
1639127400000|2021-12-10 09:10:00|27.96|26.16|27.97|26.17|28.02|26.22|27.89|26.09|0
1639127700000|2021-12-10 09:15:00|27.95|26.15|27.82|26.02|28.02|26.22|27.76|25.96|0
1639128000000|2021-12-10 09:20:00|27.81|26.01|27.74|25.94|27.88|26.08|27.66|25.86|0
1639128300000|2021-12-10 09:25:00|27.75|25.95|27.91|26.11|27.94|26.14|27.74|25.94|0
1639128600000|2021-12-10 09:30:00|27.93|26.13|27.81|26.01|27.94|26.14|27.78|25.98|0
1639128900000|2021-12-10 09:35:00|27.83|26.03|27.62|25.82|27.83|26.03|27.52|25.72|0
1639129200000|2021-12-10 09:40:00|27.6|25.8|27.68|25.88|27.74|25.94|27.55|25.75|0
1639129500000|2021-12-10 09:45:00|27.66|25.86|27.61|25.81|27.68|25.88|27.58|25.78|0
1639129800000|2021-12-10 09:50:00|27.58|25.78|27.61|25.81|27.67|25.87|27.45|25.65|0
1639130100000|2021-12-10 09:55:00|27.58|25.78|27.78|25.98|28|26.2|27.58|25.78|0
1639130400000|2021-12-10 10:00:00|27.74|25.94|27.9|26.1|27.9|26.1|27.74|25.94|0
1639130700000|2021-12-10 10:05:00|27.88|26.08|27.83|26.03|27.96|26.16|27.83|26.03|0
1639131000000|2021-12-10 10:10:00|27.85|26.05|28.05|26.25|28.05|26.25|27.8|26|0
1639131300000|2021-12-10 10:15:00|28.02|26.22|28.02|26.22|28.02|26.22|27.92|26.12|0
1639131600000|2021-12-10 10:20:00|28|26.2|27.95|26.15|28.02|26.22|27.82|26.02|0
1639131900000|2021-12-10 10:25:00|27.92|26.12|27.88|26.08|27.98|26.18|27.88|26.08|0
1639132200000|2021-12-10 10:30:00|27.91|26.11|27.75|25.95|27.94|26.14|27.75|25.95|0
1639132500000|2021-12-10 10:35:00|27.72|25.92|27.78|25.98|28.78|26.98|27.68|25.88|0
1639132800000|2021-12-10 10:40:00|27.84|26.04|27.81|26.01|27.89|26.09|27.74|25.94|0
1639133100000|2021-12-10 10:45:00|27.8|26|27.74|25.94|27.87|26.07|27.72|25.92|0
1639133400000|2021-12-10 10:50:00|27.8|26|27.77|25.97|27.96|26.16|27.77|25.97|0
1639133700000|2021-12-10 10:55:00|27.78|25.98|27.73|25.93|27.89|26.09|27.7|25.9|0
1639134000000|2021-12-10 11:00:00|27.76|25.96|27.57|25.77|27.76|25.96|27.57|25.77|0
1639134300000|2021-12-10 11:05:00|27.6|25.8|27.32|25.52|27.62|25.82|27.29|25.49|0
1639134600000|2021-12-10 11:10:00|27.29|25.49|27.31|25.51|27.38|25.58|27.29|25.49|0
1639134900000|2021-12-10 11:15:00|27.3|25.5|27.34|25.54|27.4|25.6|27.22|25.42|0
1639135200000|2021-12-10 11:20:00|27.31|25.51|27.24|25.44|27.31|25.51|27.18|25.38|0
1639135500000|2021-12-10 11:25:00|27.21|25.41|27.06|25.26|27.21|25.41|27.02|25.22|0
1639135800000|2021-12-10 11:30:00|27.07|25.27|27.21|25.41|27.27|25.47|27.02|25.22|0
1639136100000|2021-12-10 11:35:00|27.18|25.38|27.05|25.25|27.18|25.38|27.02|25.22|0
1639136400000|2021-12-10 11:40:00|27.08|25.28|26.89|25.09|27.08|25.28|26.8|25|0
1639136700000|2021-12-10 11:45:00|26.86|25.06|26.76|24.96|26.98|25.18|26.76|24.96|0
1639137000000|2021-12-10 11:50:00|26.78|24.98|26.06|24.26|26.83|25.03|26.03|24.23|0
1639137300000|2021-12-10 11:55:00|26.1|24.3|26.27|24.47|26.27|24.47|26.03|24.23|0
1639137600000|2021-12-10 12:00:00|26.3|24.5|26.42|24.62|26.45|24.65|26.2|24.4|0
1639137900000|2021-12-10 12:05:00|26.41|24.61|26.6|24.8|26.6|24.8|26.41|24.61|0
1639138200000|2021-12-10 12:10:00|26.58|24.78|26.75|24.95|26.78|24.98|26.53|24.73|0
1639138500000|2021-12-10 12:15:00|26.73|24.93|26.74|24.94|26.87|25.07|26.68|24.88|0
1639138800000|2021-12-10 12:20:00|26.77|24.97|26.52|24.72|26.77|24.97|26.49|24.69|0
1639139100000|2021-12-10 12:25:00|26.55|24.75|26.49|24.69|26.64|24.84|26.46|24.66|0
1639139400000|2021-12-10 12:30:00|26.47|24.67|26.7|24.9|26.72|24.92|26.46|24.66|0
1639139700000|2021-12-10 12:35:00|26.73|24.93|26.67|24.87|26.76|24.96|26.64|24.84|0
1639140000000|2021-12-10 12:40:00|26.68|24.88|26.96|25.16|27.08|25.28|26.67|24.87|0
1639140300000|2021-12-10 12:45:00|26.99|25.19|27.04|25.24|27.16|25.36|26.98|25.18|0
1639140600000|2021-12-10 12:50:00|27.01|25.21|26.98|25.18|27.08|25.28|26.98|25.18|0
1639140900000|2021-12-10 12:55:00|27.01|25.21|27.01|25.21|27.07|25.27|26.98|25.18|0
1639141200000|2021-12-10 13:00:00|27.02|25.22|27.07|25.27|27.16|25.36|26.98|25.18|0
1639141500000|2021-12-10 13:05:00|27.05|25.25|27.09|25.29|27.16|25.36|27.03|25.23|0
1639141800000|2021-12-10 13:10:00|27.06|25.26|27.09|25.29|27.22|25.42|27.06|25.26|0
1639142100000|2021-12-10 13:15:00|27.06|25.26|26.44|24.64|27.06|25.26|26.44|24.64|0
1639142400000|2021-12-10 13:20:00|26.41|24.61|26.87|25.07|26.93|25.13|26.41|24.61|0
1639142700000|2021-12-10 13:25:00|26.83|25.03|26.85|25.05|26.9|25.1|26.71|24.91|0
1639143000000|2021-12-10 13:30:00|26.88|25.08|24.1|22.3|26.92|25.12|23.99|22.19|0
1639143300000|2021-12-10 13:35:00|23.94|22.14|23.21|21.41|23.94|22.14|22.51|20.71|0
1639143600000|2021-12-10 13:40:00|23.18|21.38|23.15|21.35|23.46|21.66|22.91|21.11|0
1639143900000|2021-12-10 13:45:00|23.21|21.41|23.43|21.63|23.59|21.79|23.12|21.32|0
1639144200000|2021-12-10 13:50:00|23.45|21.65|23.53|21.73|23.62|21.82|23.29|21.49|0
1639144500000|2021-12-10 13:55:00|23.56|21.76|23.42|21.62|23.59|21.79|23.34|21.54|0
1639144800000|2021-12-10 14:00:00|23.39|21.59|23.42|21.62|23.45|21.65|23.25|21.45|0
1639145100000|2021-12-10 14:05:00|23.44|21.64|23.72|21.92|23.72|21.92|23.36|21.56|0
1639145400000|2021-12-10 14:10:00|23.69|21.89|23.55|21.75|23.75|21.95|23.49|21.69|0
1639145700000|2021-12-10 14:15:00|23.52|21.72|23.63|21.83|23.72|21.92|23.52|21.72|0
1639146000000|2021-12-10 14:20:00|23.66|21.86|23.54|21.74|23.77|21.97|23.49|21.69|0
1639146300000|2021-12-10 14:25:00|23.57|21.77|23.96|22.16|24.02|22.22|23.54|21.74|0
1639146600000|2021-12-10 14:30:00|23.88|22.08|23.54|21.74|24.25|22.45|23.46|21.66|0
1639146900000|2021-12-10 14:35:00|23.48|21.68|23.2|21.4|23.9|22.1|23.04|21.24|0
1639147200000|2021-12-10 14:40:00|23.23|21.43|23.95|22.15|24.01|22.21|23.04|21.24|0
1639147500000|2021-12-10 14:45:00|23.87|22.07|24.67|22.87|24.75|22.95|23.7|21.9|0
1639147800000|2021-12-10 14:50:00|24.61|22.81|24.4|22.6|24.78|22.98|24.08|22.28|0
1639148100000|2021-12-10 14:55:00|24.32|22.52|25.55|23.75|25.79|23.99|24.32|22.52|0
1639148400000|2021-12-10 15:00:00|25.6|23.8|25.49|23.69|25.66|23.86|24.76|22.96|0
1639148700000|2021-12-10 15:05:00|25.55|23.75|25.04|23.24|25.67|23.87|24.9|23.1|0
1639149000000|2021-12-10 15:10:00|24.93|23.13|25.28|23.48|25.66|23.86|24.93|23.13|0
1639149300000|2021-12-10 15:15:00|25.31|23.51|23.76|21.96|25.45|23.65|23.68|21.88|0
1639149600000|2021-12-10 15:20:00|23.73|21.93|23.95|22.15|24.07|22.27|23.62|21.82|0
1639149900000|2021-12-10 15:25:00|23.98|22.18|23.73|21.93|24.21|22.41|23.73|21.93|0
1639150200000|2021-12-10 15:30:00|23.67|21.87|24.93|23.13|25.11|23.31|23.58|21.78|0
1639150500000|2021-12-10 15:35:00|24.96|23.16|25.89|24.09|26.07|24.27|24.93|23.13|0
1639150800000|2021-12-10 15:40:00|25.95|24.15|26|24.2|26.2|24.4|25.76|23.96|0
1639151100000|2021-12-10 15:45:00|26.06|24.26|26.67|24.87|26.67|24.87|25.91|24.11|0
1639151400000|2021-12-10 15:50:00|26.61|24.81|26.27|24.47|26.74|24.94|26.12|24.32|0
1639151700000|2021-12-10 15:55:00|26.24|24.44|25.96|24.16|26.42|24.62|25.9|24.1|0
1639152000000|2021-12-10 16:00:00|25.93|24.13|26.6|24.8|26.6|24.8|25.84|24.04|0
1639152300000|2021-12-10 16:05:00|26.57|24.77|27.94|26.14|28.2|26.4|25.62|23.82|0
1639152600000|2021-12-10 16:10:00|27.97|26.17|27.49|25.69|28.1|26.3|27.49|25.69|0
1639152900000|2021-12-10 16:15:00|27.65|25.85|27.17|25.37|27.77|25.97|26.95|25.15|0
1639153200000|2021-12-10 16:20:00|27.23|25.43|26.18|24.38|27.29|25.49|26.12|24.32|0
1639153500000|2021-12-10 16:25:00|26.33|24.53|26.21|24.41|26.33|24.53|25.66|23.86|0
1639153800000|2021-12-10 16:30:00|26.2|24.4|25.89|24.09|26.21|24.41|25.56|23.76|0
1639154100000|2021-12-10 16:35:00|25.92|24.12|25.67|23.87|26.07|24.27|25.47|23.67|0
1639154400000|2021-12-10 16:40:00|25.7|23.9|24.99|23.19|25.82|24.02|24.96|23.16|0
1639154700000|2021-12-10 16:45:00|24.96|23.16|24.63|22.83|24.96|23.16|24.52|22.72|0
1639155000000|2021-12-10 16:50:00|24.72|22.92|24.92|23.12|24.98|23.18|24.46|22.66|0
1639155300000|2021-12-10 16:55:00|24.86|23.06|24.71|22.91|25.07|23.27|24.66|22.86|0
1639155600000|2021-12-10 17:00:00|24.63|22.83|24.92|23.12|25.09|23.29|24.63|22.83|0
1639155900000|2021-12-10 17:05:00|24.83|23.03|23.9|22.1|25.15|23.35|23.54|21.74|0
1639156200000|2021-12-10 17:10:00|23.83|22.03|23.84|22.04|23.93|22.13|23.59|21.79|0
1639156500000|2021-12-10 17:15:00|23.81|22.01|24.15|22.35|24.21|22.41|23.7|21.9|0
1639156800000|2021-12-10 17:20:00|24.04|22.24|23.81|22.01|24.27|22.47|23.81|22.01|0
1639157100000|2021-12-10 17:25:00|23.84|22.04|24.02|22.22|24.06|22.26|23.61|21.81|0
1639157400000|2021-12-10 17:30:00|24|22.2|24.43|22.63|24.52|22.72|23.92|22.12|0
1639157700000|2021-12-10 17:35:00|24.41|22.61|24.61|22.81|24.72|22.92|24.26|22.46|0
1639158000000|2021-12-10 17:40:00|24.64|22.84|24.54|22.74|24.69|22.89|24.4|22.6|0
1639158300000|2021-12-10 17:45:00|24.57|22.77|23.99|22.19|24.69|22.89|23.96|22.16|0
1639158600000|2021-12-10 17:50:00|24.05|22.25|23.85|22.05|24.05|22.25|23.85|22.05|0
1639158900000|2021-12-10 17:55:00|23.87|22.07|23.77|21.97|24.02|22.22|23.54|21.74|0
1639159200000|2021-12-10 18:00:00|23.79|21.99|23.42|21.62|23.99|22.19|23.34|21.54|0
1639159500000|2021-12-10 18:05:00|23.41|21.61|23.28|21.48|23.59|21.79|23.17|21.37|0
1639159800000|2021-12-10 18:10:00|23.25|21.45|23.33|21.53|23.42|21.62|23.2|21.4|0
1639160100000|2021-12-10 18:15:00|23.31|21.51|23.19|21.39|23.44|21.64|23.16|21.36|0
1639160400000|2021-12-10 18:20:00|23.22|21.42|23.52|21.72|23.57|21.77|23.22|21.42|0
1639160700000|2021-12-10 18:25:00|23.5|21.7|23.32|21.52|23.58|21.78|23.27|21.47|0
1639161000000|2021-12-10 18:30:00|23.34|21.54|23.43|21.63|23.55|21.75|23.27|21.47|0
1639161300000|2021-12-10 18:35:00|23.41|21.61|23.54|21.74|23.74|21.94|23.38|21.58|0
1639161600000|2021-12-10 18:40:00|23.57|21.77|23.57|21.77|23.68|21.88|23.51|21.71|0
1639161900000|2021-12-10 18:45:00|23.54|21.74|23.76|21.96|23.79|21.99|23.51|21.71|0
1639162200000|2021-12-10 18:50:00|23.73|21.93|23.45|21.65|23.79|21.99|23.42|21.62|0
1639162500000|2021-12-10 18:55:00|23.48|21.68|23.28|21.48|23.53|21.73|23.22|21.42|0
1639162800000|2021-12-10 19:00:00|23.25|21.45|23.41|21.61|23.53|21.73|23.17|21.37|0
1639163100000|2021-12-10 19:05:00|23.39|21.59|23.52|21.72|23.55|21.75|23.3|21.5|0
1639163400000|2021-12-10 19:10:00|23.5|21.7|23.32|21.52|23.55|21.75|23.3|21.5|0
1639163700000|2021-12-10 19:15:00|23.34|21.54|23.15|21.35|23.46|21.66|23.15|21.35|0
1639164000000|2021-12-10 19:20:00|23.18|21.38|23.1|21.3|23.18|21.38|23.04|21.24|0
1639164300000|2021-12-10 19:25:00|23.12|21.32|23.09|21.29|23.29|21.49|23.04|21.24|0
1639164600000|2021-12-10 19:30:00|23.06|21.26|23.51|21.71|23.61|21.81|22.93|21.13|0
1639164900000|2021-12-10 19:35:00|23.42|21.62|23.39|21.59|23.56|21.76|23.28|21.48|0
1639165200000|2021-12-10 19:40:00|23.34|21.54|23.47|21.67|23.47|21.67|23.31|21.51|0
1639165500000|2021-12-10 19:45:00|23.42|21.62|23.44|21.64|23.55|21.75|23.33|21.53|0
1639165800000|2021-12-10 19:50:00|23.5|21.7|23.81|22.01|23.81|22.01|23.41|21.61|0
1639166100000|2021-12-10 19:55:00|23.78|21.98|23.95|22.15|24.06|22.26|23.64|21.84|0
1639166400000|2021-12-10 20:00:00|23.99|22.19|24.14|22.34|24.17|22.37|23.72|21.92|0
1639166700000|2021-12-10 20:05:00|24.11|22.31|23.6|21.8|24.2|22.4|23.49|21.69|0
1639167000000|2021-12-10 20:10:00|23.65|21.85|23.51|21.71|23.68|21.88|23.43|21.63|0
1639167300000|2021-12-10 20:15:00|23.59|21.79|23.31|21.51|23.62|21.82|23.31|21.51|0
1639167600000|2021-12-10 20:20:00|23.34|21.54|23|21.2|23.37|21.57|22.89|21.09|0
1639167900000|2021-12-10 20:25:00|22.98|21.18|23|21.2|23.11|21.31|22.92|21.12|0
1639168200000|2021-12-10 20:30:00|22.97|21.17|22.5|20.7|23|21.2|22.5|20.7|0
1639168500000|2021-12-10 20:35:00|22.53|20.73|22.58|20.78|22.72|20.92|22.45|20.65|0
1639168800000|2021-12-10 20:40:00|22.61|20.81|22.44|20.64|22.61|20.81|22.42|20.62|0
1639169100000|2021-12-10 20:45:00|22.42|20.62|22.43|20.63|23.14|21.34|21.64|19.84|0
1639169400000|2021-12-10 20:50:00|22.66|20.86|22.45|20.65|22.66|20.86|22.24|20.44|0
1639169700000|2021-12-10 20:55:00|22.42|20.62|22.18|20.38|22.56|20.76|21.94|20.14|0
1639170000000|2021-12-10 21:00:00|22.07|20.27|22.07|20.27|22.37|20.57|22.02|20.22|0
1639170300000|2021-12-10 21:05:00|22.04|20.24|22.03|20.23|22.15|20.35|21.99|20.19|0
1639170600000|2021-12-10 21:10:00|22.07|20.27|22.06|20.26|22.07|20.27|22.04|20.24|0
1639382700000|2021-12-13 08:05:00|20.48|18.68|20.65|18.85|20.65|18.85|20.34|18.54|0
1639383000000|2021-12-13 08:10:00|20.63|18.83|20.42|18.62|20.63|18.83|20.31|18.51|0
1639383300000|2021-12-13 08:15:00|20.37|18.57|20.17|18.37|20.47|18.67|20.16|18.36|0
1639383600000|2021-12-13 08:20:00|20.16|18.36|20.02|18.22|20.25|18.45|19.97|18.17|0
1639383900000|2021-12-13 08:25:00|20.05|18.25|20.07|18.27|20.17|18.37|20.02|18.22|0
1639384200000|2021-12-13 08:30:00|20.09|18.29|19.92|18.12|20.19|18.39|19.87|18.07|0
1639384500000|2021-12-13 08:35:00|19.87|18.07|19.87|18.07|19.97|18.17|19.84|18.04|0
1639384800000|2021-12-13 08:40:00|19.91|18.11|19.94|18.14|20|18.2|19.87|18.07|0
1639385100000|2021-12-13 08:45:00|19.92|18.12|19.88|18.08|19.95|18.15|19.86|18.06|0
1639385400000|2021-12-13 08:50:00|19.91|18.11|19.83|18.03|19.96|18.16|19.74|17.94|0
1639385700000|2021-12-13 08:55:00|19.86|18.06|20.07|18.27|20.09|18.29|19.86|18.06|0
1639386000000|2021-12-13 09:00:00|20.11|18.31|19.83|18.03|20.17|18.37|19.83|18.03|0
1639386300000|2021-12-13 09:05:00|19.84|18.04|19.93|18.13|19.97|18.17|19.79|17.99|0
1639386600000|2021-12-13 09:10:00|19.95|18.15|19.62|17.82|19.95|18.15|19.58|17.78|0
1639386900000|2021-12-13 09:15:00|19.6|17.8|19.55|17.75|19.6|17.8|19.51|17.71|0
1639387200000|2021-12-13 09:20:00|19.56|17.76|19.53|17.73|19.6|17.8|19.48|17.68|0
1639387500000|2021-12-13 09:25:00|19.52|17.72|19.52|17.72|19.6|17.8|19.52|17.72|0
1639387800000|2021-12-13 09:30:00|19.5|17.7|19.5|17.7|19.52|17.72|19.37|17.57|0
1639388100000|2021-12-13 09:35:00|19.48|17.68|19.59|17.79|19.59|17.79|19.45|17.65|0
1639388400000|2021-12-13 09:40:00|19.6|17.8|19.61|17.81|19.61|17.81|19.54|17.74|0
1639388700000|2021-12-13 09:45:00|19.58|17.78|19.56|17.76|19.67|17.87|19.54|17.74|0
1639389000000|2021-12-13 09:50:00|19.57|17.77|19.63|17.83|19.7|17.9|19.56|17.76|0
1639389300000|2021-12-13 09:55:00|19.65|17.85|19.61|17.81|19.72|17.92|19.6|17.8|0
1639389600000|2021-12-13 10:00:00|19.6|17.8|19.52|17.72|19.61|17.81|19.48|17.68|0
1639389900000|2021-12-13 10:05:00|19.51|17.71|19.64|17.84|19.67|17.87|19.5|17.7|0
1639390200000|2021-12-13 10:10:00|19.67|17.87|19.81|18.01|19.86|18.06|19.64|17.84|0
1639390500000|2021-12-13 10:15:00|19.83|18.03|19.94|18.14|19.98|18.18|19.83|18.03|0
1639390800000|2021-12-13 10:20:00|19.92|18.12|19.9|18.1|19.93|18.13|19.8|18|0
1639391100000|2021-12-13 10:25:00|19.96|18.16|19.85|18.05|20.08|18.28|19.85|18.05|0
1639391400000|2021-12-13 10:30:00|19.82|18.02|19.89|18.09|19.9|18.1|19.82|18.02|0
1639391700000|2021-12-13 10:35:00|19.92|18.12|19.74|17.94|19.92|18.12|19.72|17.92|0
1639392000000|2021-12-13 10:40:00|19.72|17.92|19.62|17.82|19.74|17.94|19.6|17.8|0
1639392300000|2021-12-13 10:45:00|19.6|17.8|19.62|17.82|19.67|17.87|19.57|17.77|0
1639392600000|2021-12-13 10:50:00|19.59|17.79|19.74|17.94|19.79|17.99|19.59|17.79|0
1639392900000|2021-12-13 10:55:00|19.76|17.96|19.71|17.91|19.83|18.03|19.71|17.91|0
1639393200000|2021-12-13 11:00:00|19.68|17.88|19.54|17.74|19.71|17.91|19.51|17.71|0
1639393500000|2021-12-13 11:05:00|19.51|17.71|19.53|17.73|19.56|17.76|19.46|17.66|0
1639393800000|2021-12-13 11:10:00|19.51|17.71|19.36|17.56|19.53|17.73|19.27|17.47|0
1639394100000|2021-12-13 11:15:00|19.39|17.59|19.48|17.68|19.48|17.68|19.34|17.54|0
1639394400000|2021-12-13 11:20:00|19.5|17.7|19.5|17.7|19.55|17.75|19.43|17.63|0
1639394700000|2021-12-13 11:25:00|19.52|17.72|19.57|17.77|19.57|17.77|19.47|17.67|0
1639395000000|2021-12-13 11:30:00|19.59|17.79|19.64|17.84|19.64|17.84|19.57|17.77|0
1639395300000|2021-12-13 11:35:00|19.63|17.83|19.59|17.79|19.97|18.17|19.56|17.76|0
1639395600000|2021-12-13 11:40:00|19.61|17.81|19.78|17.98|19.78|17.98|19.47|17.67|0
1639395900000|2021-12-13 11:45:00|19.79|17.99|19.95|18.15|20.02|18.22|19.78|17.98|0
1639396200000|2021-12-13 11:50:00|19.92|18.12|19.87|18.07|19.95|18.15|19.77|17.97|0
1639396500000|2021-12-13 11:55:00|19.84|18.04|19.77|17.97|19.84|18.04|19.75|17.95|0
1639396800000|2021-12-13 12:00:00|19.92|18.12|20.08|18.28|20.21|18.41|19.91|18.11|0
1639397100000|2021-12-13 12:05:00|20.06|18.26|20|18.2|20.11|18.31|19.96|18.16|0
1639397400000|2021-12-13 12:10:00|20.01|18.21|20.05|18.25|20.08|18.28|19.98|18.18|0
1639397700000|2021-12-13 12:15:00|20.04|18.24|20.22|18.42|20.22|18.42|20|18.2|0
1639398000000|2021-12-13 12:20:00|20.25|18.45|19.9|18.1|20.25|18.45|19.85|18.05|0
1639398300000|2021-12-13 12:25:00|19.88|18.08|20.09|18.29|20.12|18.32|19.86|18.06|0
1639398600000|2021-12-13 12:30:00|20.12|18.32|20.07|18.27|20.14|18.34|20.02|18.22|0
1639398900000|2021-12-13 12:35:00|20.04|18.24|19.99|18.19|20.07|18.27|19.98|18.18|0
1639399200000|2021-12-13 12:40:00|20.01|18.21|19.94|18.14|20.08|18.28|19.94|18.14|0
1639399500000|2021-12-13 12:45:00|19.96|18.16|20.13|18.33|20.21|18.41|19.91|18.11|0
1639399800000|2021-12-13 12:50:00|20.11|18.31|20.23|18.43|20.23|18.43|20.06|18.26|0
1639400100000|2021-12-13 12:55:00|20.25|18.45|20.22|18.42|20.3|18.5|20.2|18.4|0
1639400400000|2021-12-13 13:00:00|20.2|18.4|20.24|18.44|20.27|18.47|20.1|18.3|0
1639400700000|2021-12-13 13:05:00|20.27|18.47|20.22|18.42|20.34|18.54|20.22|18.42|0
1639401000000|2021-12-13 13:10:00|20.19|18.39|20.04|18.24|20.19|18.39|20.04|18.24|0
1639401300000|2021-12-13 13:15:00|20.11|18.31|20.33|18.53|20.36|18.56|20.07|18.27|0
1639401600000|2021-12-13 13:20:00|20.31|18.51|20.18|18.38|20.36|18.56|20.18|18.38|0
1639401900000|2021-12-13 13:25:00|20.2|18.4|20.11|18.31|20.2|18.4|20.11|18.31|0
1639402200000|2021-12-13 13:30:00|20.13|18.33|20.08|18.28|20.13|18.33|19.98|18.18|0
1639402500000|2021-12-13 13:35:00|20.05|18.25|20|18.2|20.1|18.3|20|18.2|0
1639402800000|2021-12-13 13:40:00|20.03|18.23|20.15|18.35|20.15|18.35|19.93|18.13|0
1639403100000|2021-12-13 13:45:00|20.12|18.32|20.19|18.39|20.27|18.47|20.12|18.32|0
1639403400000|2021-12-13 13:50:00|20.24|18.44|20.29|18.49|20.34|18.54|20.17|18.37|0
1639403700000|2021-12-13 13:55:00|20.34|18.54|20.36|18.56|20.36|18.56|20.26|18.46|0
1639404000000|2021-12-13 14:00:00|20.35|18.55|20.66|18.86|20.66|18.86|20.33|18.53|0
1639404300000|2021-12-13 14:05:00|20.63|18.83|20.4|18.6|20.63|18.83|20.38|18.58|0
1639404600000|2021-12-13 14:10:00|20.43|18.63|20.65|18.85|20.68|18.88|20.35|18.55|0
1639404900000|2021-12-13 14:15:00|20.63|18.83|20.75|18.95|20.75|18.95|20.55|18.75|0
1639405200000|2021-12-13 14:20:00|20.74|18.94|20.95|19.15|20.98|19.18|20.65|18.85|0
1639405500000|2021-12-13 14:25:00|20.96|19.16|21.52|19.72|21.52|19.72|20.96|19.16|0
1639405800000|2021-12-13 14:30:00|21.57|19.77|23.15|21.35|23.15|21.35|20.3|18.5|0
1639406100000|2021-12-13 14:35:00|23.29|21.49|23.67|21.87|23.76|21.96|22.65|20.85|0
1639406400000|2021-12-13 14:40:00|23.7|21.9|23.2|21.4|23.7|21.9|22.95|21.15|0
1639406700000|2021-12-13 14:45:00|23.36|21.56|23.81|22.01|23.98|22.18|23.22|21.42|0
1639407000000|2021-12-13 14:50:00|23.92|22.12|24.32|22.52|24.64|22.84|23.89|22.09|0
1639407300000|2021-12-13 14:55:00|24.52|22.72|24.26|22.46|24.52|22.72|23.75|21.95|0
1639407600000|2021-12-13 15:00:00|24.33|22.53|24.54|22.74|24.81|23.01|24.29|22.49|0
1639407900000|2021-12-13 15:05:00|24.51|22.71|24.28|22.48|24.6|22.8|24.08|22.28|0
1639408200000|2021-12-13 15:10:00|24.31|22.51|23.83|22.03|24.6|22.8|23.68|21.88|0
1639408500000|2021-12-13 15:15:00|23.79|21.99|24.01|22.21|24.04|22.24|23.59|21.79|0
1639408800000|2021-12-13 15:20:00|23.99|22.19|24.91|23.11|25.09|23.29|23.87|22.07|0
1639409100000|2021-12-13 15:25:00|24.94|23.14|25.41|23.61|25.9|24.1|24.79|22.99|0
1639409400000|2021-12-13 15:30:00|25.44|23.64|26.25|24.45|26.47|24.67|24.35|22.55|0
1639409700000|2021-12-13 15:35:00|26.13|24.33|24.63|22.83|26.23|24.43|24.22|22.42|0
1639410000000|2021-12-13 15:40:00|24.6|22.8|24.77|22.97|24.92|23.12|24.33|22.53|0
1639410300000|2021-12-13 15:45:00|24.68|22.88|24.39|22.59|24.9|23.1|24.28|22.48|0
1639410600000|2021-12-13 15:50:00|24.31|22.51|24.68|22.88|24.71|22.91|24.07|22.27|0
1639410900000|2021-12-13 15:55:00|24.65|22.85|24.83|23.03|25.13|23.33|24.62|22.82|0
1639411200000|2021-12-13 16:00:00|24.92|23.12|25.48|23.68|25.67|23.87|24.62|22.82|0
1639411500000|2021-12-13 16:05:00|25.42|23.62|25.09|23.29|25.48|23.68|24.82|23.02|0
1639411800000|2021-12-13 16:10:00|25.18|23.38|25.48|23.68|25.71|23.91|24.85|23.05|0
1639412100000|2021-12-13 16:15:00|25.38|23.58|25.72|23.92|25.87|24.07|25.14|23.34|0
1639412400000|2021-12-13 16:20:00|25.69|23.89|26.24|24.44|26.24|24.44|25.5|23.7|0
1639412700000|2021-12-13 16:25:00|26.21|24.41|26.5|24.7|26.78|24.98|25.26|23.46|0
1639413000000|2021-12-13 16:30:00|26.59|24.79|26.22|24.42|26.75|24.95|26|24.2|0
1639413300000|2021-12-13 16:35:00|26.25|24.45|26.28|24.48|26.37|24.57|25.85|24.05|0
1639413600000|2021-12-13 16:40:00|26.09|24.29|26.09|24.29|26.18|24.38|25.78|23.98|0
1639413900000|2021-12-13 16:45:00|26.06|24.26|26.39|24.59|26.39|24.59|25.87|24.07|0
1639414200000|2021-12-13 16:50:00|26.36|24.56|26.64|24.84|26.74|24.94|26.25|24.45|0
1639414500000|2021-12-13 16:55:00|26.61|24.81|26.02|24.22|26.73|24.93|25.96|24.16|0
1639414800000|2021-12-13 17:00:00|26.14|24.34|26.1|24.3|26.73|24.93|26.07|24.27|0
1639415100000|2021-12-13 17:05:00|26.07|24.27|25.55|23.75|26.26|24.46|25.49|23.69|0
1639415400000|2021-12-13 17:10:00|25.58|23.78|25.43|23.63|25.7|23.9|25.28|23.48|0
1639415700000|2021-12-13 17:15:00|25.4|23.6|25.73|23.93|25.76|23.96|25.4|23.6|0
1639416000000|2021-12-13 17:20:00|25.76|23.96|25.51|23.71|25.76|23.96|25.48|23.68|0
1639416300000|2021-12-13 17:25:00|25.45|23.65|25.39|23.59|25.54|23.74|25.3|23.5|0
1639416600000|2021-12-13 17:30:00|25.42|23.62|25.45|23.65|25.54|23.74|25.27|23.47|0
1639416900000|2021-12-13 17:35:00|25.48|23.68|24.16|22.36|25.98|24.18|23.74|21.94|0
1639417200000|2021-12-13 17:40:00|24.13|22.33|24.18|22.38|24.36|22.56|24.13|22.33|0
1639417500000|2021-12-13 17:45:00|24.27|22.47|24.71|22.91|24.71|22.91|24.27|22.47|0
1639417800000|2021-12-13 17:50:00|24.68|22.88|24.97|23.17|25.03|23.23|24.59|22.79|0
1639418100000|2021-12-13 17:55:00|24.94|23.14|24.79|22.99|25.09|23.29|24.7|22.9|0
1639418400000|2021-12-13 18:00:00|24.73|22.93|24.58|22.78|25|23.2|24.35|22.55|0
1639418700000|2021-12-13 18:05:00|24.55|22.75|24.72|22.92|24.72|22.92|24.46|22.66|0
1639419000000|2021-12-13 18:10:00|24.69|22.89|24.72|22.92|24.84|23.04|24.6|22.8|0
1639419300000|2021-12-13 18:15:00|24.75|22.95|24.66|22.86|24.96|23.16|24.6|22.8|0
1639419600000|2021-12-13 18:20:00|24.6|22.8|24.71|22.91|24.92|23.12|24.57|22.77|0
1639419900000|2021-12-13 18:25:00|24.74|22.94|25.1|23.3|25.1|23.3|24.71|22.91|0
1639420200000|2021-12-13 18:30:00|25.04|23.24|25.43|23.63|25.64|23.84|25.04|23.24|0
1639420500000|2021-12-13 18:35:00|25.46|23.66|25.55|23.75|25.58|23.78|25.25|23.45|0
1639420800000|2021-12-13 18:40:00|25.52|23.72|24.97|23.17|25.55|23.75|24.88|23.08|0
1639421100000|2021-12-13 18:45:00|25|23.2|25.3|23.5|25.3|23.5|25|23.2|0
1639421400000|2021-12-13 18:50:00|25.27|23.47|24.7|22.9|25.27|23.47|24.67|22.87|0
1639421700000|2021-12-13 18:55:00|24.76|22.96|24.75|22.95|24.91|23.11|24.64|22.84|0
1639422000000|2021-12-13 19:00:00|24.81|23.01|24.93|23.13|25.17|23.37|24.75|22.95|0
1639422300000|2021-12-13 19:05:00|24.9|23.1|24.03|22.23|24.99|23.19|24.03|22.23|0
1639422600000|2021-12-13 19:10:00|24.06|22.26|24.05|22.25|24.09|22.29|23.88|22.08|0
1639422900000|2021-12-13 19:15:00|24.03|22.23|24.05|22.25|24.17|22.37|24.02|22.22|0
1639423200000|2021-12-13 19:20:00|24.02|22.22|23.62|21.82|24.05|22.25|23.56|21.76|0
1639423500000|2021-12-13 19:25:00|23.64|21.84|23.93|22.13|24.07|22.27|23.59|21.79|0
1639423800000|2021-12-13 19:30:00|23.9|22.1|23.78|21.98|24.19|22.39|23.78|21.98|0
1639424100000|2021-12-13 19:35:00|23.8|22|23.92|22.12|24.01|22.21|23.75|21.95|0
1639424400000|2021-12-13 19:40:00|23.89|22.09|23.98|22.18|24.01|22.21|23.8|22|0
1639424700000|2021-12-13 19:45:00|23.95|22.15|24.09|22.29|24.15|22.35|23.89|22.09|0
1639425000000|2021-12-13 19:50:00|24.06|22.26|23.85|22.05|24.09|22.29|23.85|22.05|0
1639425300000|2021-12-13 19:55:00|23.82|22.02|23.62|21.82|23.88|22.08|23.62|21.82|0
1639425600000|2021-12-13 20:00:00|23.65|21.85|22.98|21.18|23.65|21.85|22.98|21.18|0
1639425900000|2021-12-13 20:05:00|23.04|21.24|22.96|21.16|23.04|21.24|22.4|20.6|0
1639426200000|2021-12-13 20:10:00|22.93|21.13|22.56|20.76|23.01|21.21|22.51|20.71|0
1639426500000|2021-12-13 20:15:00|22.54|20.74|22.84|21.04|22.95|21.15|22.4|20.6|0
1639426800000|2021-12-13 20:20:00|22.81|21.01|22.75|20.95|23.09|21.29|22.7|20.9|0
1639427100000|2021-12-13 20:25:00|22.72|20.92|23.12|21.32|23.14|21.34|22.67|20.87|0
1639427400000|2021-12-13 20:30:00|23.11|21.31|22.95|21.15|23.35|21.55|22.86|21.06|0
1639427700000|2021-12-13 20:35:00|22.98|21.18|22.92|21.12|23.03|21.23|22.62|20.82|0
1639428000000|2021-12-13 20:40:00|22.98|21.18|23.14|21.34|23.14|21.34|22.67|20.87|0
1639428300000|2021-12-13 20:45:00|23.09|21.29|23.48|21.68|23.48|21.68|22.83|21.03|0
1639428600000|2021-12-13 20:50:00|23.68|21.88|24.78|22.98|24.78|22.98|23.53|21.73|0
1639428900000|2021-12-13 20:55:00|24.84|23.04|25.17|23.37|25.39|23.59|24.63|22.83|0
1639429200000|2021-12-13 21:00:00|24.9|23.1|25.66|23.86|26.09|24.29|24.7|22.9|0
1639429500000|2021-12-13 21:05:00|25.63|23.83|25.44|23.64|25.84|24.04|25.44|23.64|0
1639429800000|2021-12-13 21:10:00|25.47|23.67|25.28|23.48|25.59|23.79|25.19|23.39|0
1639430100000|2021-12-13 21:15:00|25.6|23.4|25.48|23.28|25.73|23.53|25.46|23.26|0
1639430400000|2021-12-13 21:20:00|25.54|23.34|25.72|23.52|25.72|23.52|25.45|23.25|0
1639430700000|2021-12-13 21:25:00|25.69|23.49|25.65|23.45|25.78|23.58|25.56|23.36|0
1639431000000|2021-12-13 21:30:00|25.62|23.42|25.65|23.45|25.65|23.45|25.5|23.3|0
1639431300000|2021-12-13 21:35:00|25.68|23.48|25.43|23.23|25.68|23.48|25.43|23.23|0
1639431600000|2021-12-13 21:40:00|25.4|23.2|25.43|23.23|25.46|23.26|25.37|23.17|0
1639431900000|2021-12-13 21:45:00|25.37|23.17|25.09|22.89|25.37|23.17|25.06|22.86|0
1639432200000|2021-12-13 21:50:00|25.06|22.86|25.21|23.01|25.36|23.16|25.06|22.86|0
1639432500000|2021-12-13 21:55:00|25.18|22.98|25.28|23.08|25.33|23.13|25.18|22.98|0
1639432800000|2021-12-13 22:00:00|25.27|23.07|25.28|23.08|25.28|23.08|25.27|23.07|0
1639433100000|2021-12-13 22:05:00|25.3|23.1|25.33|23.13|25.37|23.17|25.3|23.1|0
1639433400000|2021-12-13 22:10:00|25.32|23.12|25.27|23.07|25.35|23.15|25.27|23.07|0
1639433700000|2021-12-13 22:15:00|25.26|23.06|25.28|23.08|25.28|23.08|25.26|23.06|0
1639434000000|2021-12-13 22:20:00|25.31|23.11|25.28|23.08|25.31|23.11|25.28|23.08|0
1639434300000|2021-12-13 22:25:00|25.27|23.07|25.27|23.07|25.28|23.08|25.27|23.07|0
1639434600000|2021-12-13 22:30:00|25.31|23.11|25.28|23.08|25.31|23.11|25.28|23.08|0
1639434900000|2021-12-13 22:35:00|25.29|23.09|25.38|23.18|25.41|23.21|25.29|23.09|0
1639435200000|2021-12-13 22:40:00|25.39|23.19|25.37|23.17|25.44|23.24|25.36|23.16|0
1639435500000|2021-12-13 22:45:00|25.36|23.16|25.33|23.13|25.4|23.2|25.32|23.12|0
1639435800000|2021-12-13 22:50:00|25.34|23.14|25.37|23.17|25.37|23.17|25.34|23.14|0
1639436100000|2021-12-13 22:55:00|25.35|23.15|25.36|23.16|25.37|23.17|25.31|23.11|0
1639436400000|2021-12-13 23:00:00|25.18|22.98|24.98|22.78|25.23|23.03|24.95|22.75|0
1639436700000|2021-12-13 23:05:00|24.92|22.72|24.92|22.72|24.97|22.77|24.89|22.69|0
1639437000000|2021-12-13 23:10:00|24.93|22.73|25.09|22.89|25.16|22.96|24.89|22.69|0
1639437300000|2021-12-13 23:15:00|25.12|22.92|25.09|22.89|25.27|23.07|25.05|22.85|0
1639437600000|2021-12-13 23:20:00|25.06|22.86|25.15|22.95|25.24|23.04|25.03|22.83|0
1639437900000|2021-12-13 23:25:00|25.18|22.98|25.4|23.2|25.48|23.28|25|22.8|0
1639438200000|2021-12-13 23:30:00|25.46|23.26|25.11|22.91|25.46|23.26|25.08|22.88|0
1639438500000|2021-12-13 23:35:00|25.05|22.85|25.08|22.88|25.11|22.91|24.93|22.73|0
1639438800000|2021-12-13 23:40:00|25.11|22.91|24.95|22.75|25.11|22.91|24.92|22.72|0
1639439100000|2021-12-13 23:45:00|24.92|22.72|25.07|22.87|25.1|22.9|24.89|22.69|0
1639439400000|2021-12-13 23:50:00|25.06|22.86|25.07|22.87|25.19|22.99|25.04|22.84|0
1639439700000|2021-12-13 23:55:00|25.1|22.9|25.03|22.83|25.16|22.96|25.03|22.83|0
1639440000000|2021-12-14 00:00:00|25.06|22.86|24.78|22.58|25.06|22.86|24.7|22.5|0
1639440300000|2021-12-14 00:05:00|24.76|22.56|24.7|22.5|24.83|22.63|24.7|22.5|0
1639440600000|2021-12-14 00:10:00|24.67|22.47|24.75|22.55|24.79|22.59|24.55|22.35|0
1639440900000|2021-12-14 00:15:00|24.69|22.49|24.6|22.4|24.75|22.55|24.54|22.34|0
1639441200000|2021-12-14 00:20:00|24.63|22.43|24.63|22.43|24.71|22.51|24.51|22.31|0
1639441500000|2021-12-14 00:25:00|24.61|22.41|24.74|22.54|24.83|22.63|24.54|22.34|0
1639441800000|2021-12-14 00:30:00|24.73|22.53|24.62|22.42|24.82|22.62|24.56|22.36|0
1639442100000|2021-12-14 00:35:00|24.64|22.44|24.89|22.69|24.89|22.69|24.59|22.39|0
1639442400000|2021-12-14 00:40:00|24.92|22.72|24.7|22.5|24.92|22.72|24.67|22.47|0
1639442700000|2021-12-14 00:45:00|24.67|22.47|24.49|22.29|24.72|22.52|24.46|22.26|0
1639443000000|2021-12-14 00:50:00|24.51|22.31|24.52|22.32|24.64|22.44|24.46|22.26|0
1639443300000|2021-12-14 00:55:00|24.49|22.29|24.46|22.26|24.61|22.41|24.43|22.23|0
1639443600000|2021-12-14 01:00:00|24.43|22.23|24.57|22.37|24.57|22.37|24.4|22.2|0
1639443900000|2021-12-14 01:05:00|24.56|22.36|24.48|22.28|24.57|22.37|24.45|22.25|0
1639444200000|2021-12-14 01:10:00|24.47|22.27|24.53|22.33|24.53|22.33|24.42|22.22|0
1639444500000|2021-12-14 01:15:00|24.55|22.35|24.65|22.45|24.77|22.57|24.55|22.35|0
1639444800000|2021-12-14 01:20:00|24.66|22.46|24.94|22.74|24.95|22.75|24.66|22.46|0
1639445100000|2021-12-14 01:25:00|24.93|22.73|24.85|22.65|24.93|22.73|24.76|22.56|0
1639445400000|2021-12-14 01:30:00|24.84|22.64|24.43|22.23|24.88|22.68|24.4|22.2|0
1639445700000|2021-12-14 01:35:00|24.45|22.25|24.62|22.42|24.7|22.5|24.4|22.2|0
1639446000000|2021-12-14 01:40:00|24.64|22.44|24.9|22.7|24.95|22.75|24.58|22.38|0
1639446300000|2021-12-14 01:45:00|24.93|22.73|24.81|22.61|24.93|22.73|24.72|22.52|0
1639446600000|2021-12-14 01:50:00|24.79|22.59|24.74|22.54|24.87|22.67|24.68|22.48|0
1639446900000|2021-12-14 01:55:00|24.73|22.53|24.71|22.51|24.8|22.6|24.65|22.45|0
1639447200000|2021-12-14 02:00:00|24.74|22.54|24.71|22.51|24.83|22.63|24.59|22.39|0
1639447500000|2021-12-14 02:05:00|24.77|22.57|24.82|22.62|24.85|22.65|24.71|22.51|0
1639447800000|2021-12-14 02:10:00|24.81|22.61|24.73|22.53|24.85|22.65|24.73|22.53|0
1639448100000|2021-12-14 02:15:00|24.76|22.56|24.93|22.73|24.93|22.73|24.76|22.56|0
1639448400000|2021-12-14 02:20:00|24.9|22.7|24.77|22.57|24.9|22.7|24.72|22.52|0
1639448700000|2021-12-14 02:25:00|24.78|22.58|24.81|22.61|24.82|22.62|24.69|22.49|0
1639449000000|2021-12-14 02:30:00|24.84|22.64|24.66|22.46|24.93|22.73|24.66|22.46|0
1639449300000|2021-12-14 02:35:00|24.64|22.44|24.76|22.56|24.82|22.62|24.63|22.43|0
1639449600000|2021-12-14 02:40:00|24.77|22.57|24.59|22.39|24.77|22.57|24.59|22.39|0
1639449900000|2021-12-14 02:45:00|24.56|22.36|24.75|22.55|24.79|22.59|24.56|22.36|0
1639450200000|2021-12-14 02:50:00|24.76|22.56|24.91|22.71|24.94|22.74|24.76|22.56|0
1639450500000|2021-12-14 02:55:00|24.94|22.74|24.88|22.68|24.94|22.74|24.8|22.6|0
1639450800000|2021-12-14 03:00:00|24.86|22.66|24.75|22.55|24.86|22.66|24.74|22.54|0
1639451100000|2021-12-14 03:05:00|24.78|22.58|24.87|22.67|24.9|22.7|24.72|22.52|0
1639451400000|2021-12-14 03:10:00|24.9|22.7|24.66|22.46|24.9|22.7|24.66|22.46|0
1639451700000|2021-12-14 03:15:00|24.64|22.44|24.6|22.4|24.66|22.46|24.6|22.4|0
1639452000000|2021-12-14 03:20:00|24.61|22.41|24.58|22.38|24.65|22.45|24.56|22.36|0
1639452300000|2021-12-14 03:25:00|24.56|22.36|24.59|22.39|24.62|22.42|24.56|22.36|0
1639452600000|2021-12-14 03:30:00|24.62|22.42|24.73|22.53|24.76|22.56|24.6|22.4|0
1639452900000|2021-12-14 03:35:00|24.76|22.56|25.09|22.89|25.45|23.25|24.76|22.56|0
1639453200000|2021-12-14 03:40:00|25.12|22.92|24.99|22.79|25.24|23.04|24.96|22.76|0
1639453500000|2021-12-14 03:45:00|24.96|22.76|24.87|22.67|25.02|22.82|24.84|22.64|0
1639453800000|2021-12-14 03:50:00|24.84|22.64|24.73|22.53|24.87|22.67|24.6|22.4|0
1639454100000|2021-12-14 03:55:00|24.69|22.49|24.61|22.41|24.72|22.52|24.54|22.34|0
1639454400000|2021-12-14 04:00:00|24.6|22.4|24.53|22.33|24.63|22.43|24.5|22.3|0
1639454700000|2021-12-14 04:05:00|24.5|22.3|24.52|22.32|24.56|22.36|24.5|22.3|0
1639455000000|2021-12-14 04:10:00|24.53|22.33|24.59|22.39|24.62|22.42|24.5|22.3|0
1639455300000|2021-12-14 04:15:00|24.62|22.42|24.55|22.35|24.62|22.42|24.51|22.31|0
1639455600000|2021-12-14 04:20:00|24.57|22.37|24.64|22.44|24.64|22.44|24.55|22.35|0
1639455900000|2021-12-14 04:25:00|24.61|22.41|24.64|22.44|24.67|22.47|24.58|22.38|0
1639456200000|2021-12-14 04:30:00|24.63|22.43|24.63|22.43|24.72|22.52|24.6|22.4|0
1639456500000|2021-12-14 04:35:00|24.6|22.4|24.63|22.43|24.66|22.46|24.6|22.4|0
1639456800000|2021-12-14 04:40:00|24.61|22.41|24.57|22.37|24.64|22.44|24.57|22.37|0
1639457100000|2021-12-14 04:45:00|24.58|22.38|24.62|22.42|24.65|22.45|24.53|22.33|0
1639457400000|2021-12-14 04:50:00|24.61|22.41|24.83|22.63|24.83|22.63|24.58|22.38|0
1639457700000|2021-12-14 04:55:00|24.82|22.62|24.67|22.47|24.82|22.62|24.67|22.47|0
1639458000000|2021-12-14 05:00:00|24.7|22.5|24.64|22.44|24.76|22.56|24.61|22.41|0
1639458300000|2021-12-14 05:05:00|24.61|22.41|24.73|22.53|24.73|22.53|24.61|22.41|0
1639458600000|2021-12-14 05:10:00|24.7|22.5|24.72|22.52|24.73|22.53|24.64|22.44|0
1639458900000|2021-12-14 05:15:00|24.71|22.51|24.75|22.55|24.81|22.61|24.69|22.49|0
1639459200000|2021-12-14 05:20:00|24.78|22.58|24.83|22.63|24.83|22.63|24.72|22.52|0
1639459500000|2021-12-14 05:25:00|24.8|22.6|24.65|22.45|24.8|22.6|24.62|22.42|0
1639459800000|2021-12-14 05:30:00|24.68|22.48|24.62|22.42|24.77|22.57|24.53|22.33|0
1639460100000|2021-12-14 05:35:00|24.6|22.4|24.53|22.33|24.62|22.42|24.47|22.27|0
1639460400000|2021-12-14 05:40:00|24.56|22.36|24.64|22.44|24.64|22.44|24.47|22.27|0
1639460700000|2021-12-14 05:45:00|24.61|22.41|24.67|22.47|24.68|22.48|24.61|22.41|0
1639461000000|2021-12-14 05:50:00|24.65|22.45|24.81|22.61|24.81|22.61|24.64|22.44|0
1639461300000|2021-12-14 05:55:00|24.8|22.6|24.72|22.52|24.84|22.64|24.63|22.43|0
1639461600000|2021-12-14 06:00:00|24.69|22.49|24.69|22.49|24.84|22.64|24.66|22.46|0
1639461900000|2021-12-14 06:05:00|24.66|22.46|24.74|22.54|24.77|22.57|24.66|22.46|0
1639462200000|2021-12-14 06:10:00|24.73|22.53|24.83|22.63|24.98|22.78|24.73|22.53|0
1639462500000|2021-12-14 06:15:00|24.84|22.64|24.86|22.66|24.93|22.73|24.77|22.57|0
1639462800000|2021-12-14 06:20:00|24.84|22.64|24.61|22.41|24.84|22.64|24.58|22.38|0
1639463100000|2021-12-14 06:25:00|24.63|22.43|24.52|22.32|24.63|22.43|24.49|22.29|0
1639463400000|2021-12-14 06:30:00|24.51|22.31|24.46|22.26|24.58|22.38|24.43|22.23|0
1639463700000|2021-12-14 06:35:00|24.49|22.29|24.5|22.3|24.52|22.32|24.46|22.26|0
1639464000000|2021-12-14 06:40:00|24.49|22.29|24.45|22.25|24.51|22.31|24.45|22.25|0
1639464300000|2021-12-14 06:45:00|24.44|22.24|24.26|22.06|24.44|22.24|24.19|21.99|0
1639464600000|2021-12-14 06:50:00|24.24|22.04|24.24|22.04|24.27|22.07|24.2|22|0
1639464900000|2021-12-14 06:55:00|24.27|22.07|24.38|22.18|24.38|22.18|24.27|22.07|0
1639465200000|2021-12-14 07:00:00|24.32|22.12|24.29|22.09|24.44|22.24|24.26|22.06|0
1639465500000|2021-12-14 07:05:00|24.26|22.06|24.52|22.32|24.52|22.32|24.23|22.03|0
1639465800000|2021-12-14 07:10:00|24.51|22.31|24.26|22.06|24.57|22.37|24.23|22.03|0
1639466100000|2021-12-14 07:15:00|24.23|22.03|23.85|21.65|24.25|22.05|23.79|21.59|0
1639466400000|2021-12-14 07:20:00|23.82|21.62|23.97|21.77|24.02|21.82|23.79|21.59|0
1639466700000|2021-12-14 07:25:00|23.96|21.76|24.01|21.81|24.04|21.84|23.95|21.75|0
1639467000000|2021-12-14 07:30:00|23.98|21.78|24.01|21.81|24.04|21.84|23.89|21.69|0
1639467300000|2021-12-14 07:35:00|23.98|21.78|24.12|21.92|24.12|21.92|23.98|21.78|0
1639467600000|2021-12-14 07:40:00|24.11|21.91|23.94|21.74|24.11|21.91|23.83|21.63|0
1639467900000|2021-12-14 07:45:00|23.93|21.73|23.98|21.78|24.09|21.89|23.89|21.69|0
1639468200000|2021-12-14 07:50:00|23.97|21.77|23.85|21.65|23.97|21.77|23.79|21.59|0
1639468500000|2021-12-14 07:55:00|23.82|21.62|24.13|21.93|24.88|22.68|23.82|21.62|0
1639468800000|2021-12-14 08:00:00|24.07|21.87|23.72|21.52|24.07|21.87|23.66|21.46|0
1639469100000|2021-12-14 08:05:00|23.49|21.69|23.29|21.49|23.49|21.69|23.26|21.46|0
1639469400000|2021-12-14 08:10:00|23.26|21.46|23.4|21.6|23.43|21.63|23.23|21.43|0
1639469700000|2021-12-14 08:15:00|23.45|21.65|23.62|21.82|23.65|21.85|23.41|21.61|0
1639470000000|2021-12-14 08:20:00|23.65|21.85|23.48|21.68|23.68|21.88|23.39|21.59|0
1639470300000|2021-12-14 08:25:00|23.45|21.65|23.6|21.8|23.66|21.86|23.42|21.62|0
1639470600000|2021-12-14 08:30:00|23.55|21.75|23.64|21.84|23.73|21.93|23.5|21.7|0
1639470900000|2021-12-14 08:35:00|23.61|21.81|23.52|21.72|23.77|21.97|23.52|21.72|0
1639471200000|2021-12-14 08:40:00|23.57|21.77|23.43|21.63|23.64|21.84|23.41|21.61|0
1639471500000|2021-12-14 08:45:00|23.46|21.66|23.65|21.85|23.66|21.86|23.43|21.63|0
1639471800000|2021-12-14 08:50:00|23.69|21.89|23.74|21.94|23.75|21.95|23.57|21.77|0
1639472100000|2021-12-14 08:55:00|23.77|21.97|23.91|22.11|23.91|22.11|23.68|21.88|0
1639472400000|2021-12-14 09:00:00|23.88|22.08|24.04|22.24|24.06|22.26|23.83|22.03|0
1639472700000|2021-12-14 09:05:00|24.03|22.23|23.56|21.76|24.03|22.23|23.56|21.76|0
1639473000000|2021-12-14 09:10:00|23.53|21.73|23.89|22.09|24.01|22.21|23.5|21.7|0
1639473300000|2021-12-14 09:15:00|23.87|22.07|23.87|22.07|23.9|22.1|23.76|21.96|0
1639473600000|2021-12-14 09:20:00|23.84|22.04|24.04|22.24|24.04|22.24|23.72|21.92|0
1639473900000|2021-12-14 09:25:00|24.01|22.21|24.1|22.3|24.1|22.3|23.81|22.01|0
1639474200000|2021-12-14 09:30:00|24.16|22.36|24.04|22.24|24.24|22.44|23.92|22.12|0
1639474500000|2021-12-14 09:35:00|24.06|22.26|24.94|23.14|24.94|23.14|24.04|22.24|0
1639474800000|2021-12-14 09:40:00|24.92|23.12|25.81|24.01|25.99|24.19|24.38|22.58|0
1639475100000|2021-12-14 09:45:00|25.87|24.07|25.91|24.11|25.96|24.16|25.62|23.82|0
1639475400000|2021-12-14 09:50:00|25.9|24.1|28.13|26.33|28.16|26.36|25.86|24.06|0
1639475700000|2021-12-14 09:55:00|28.16|26.36|29.67|27.87|30.55|28.75|27.83|26.03|0
1639476000000|2021-12-14 10:00:00|29.6|27.8|29.73|27.93|29.97|28.17|29.39|27.59|0
1639476300000|2021-12-14 10:05:00|29.66|27.86|29.15|27.35|29.84|28.04|29.15|27.35|0
1639476600000|2021-12-14 10:10:00|29.19|27.39|29.28|27.48|29.56|27.76|29.18|27.38|0
1639476900000|2021-12-14 10:15:00|29.32|27.52|29.58|27.78|29.62|27.82|29.21|27.41|0
1639477200000|2021-12-14 10:20:00|29.45|27.65|29.34|27.54|29.58|27.78|29.31|27.51|0
1639477500000|2021-12-14 10:25:00|29.31|27.51|29.2|27.4|29.44|27.64|29.14|27.34|0
1639477800000|2021-12-14 10:30:00|29.19|27.39|28.83|27.03|29.2|27.4|28.76|26.96|0
1639478100000|2021-12-14 10:35:00|28.96|27.16|28.99|27.19|29.03|27.23|28.75|26.95|0
1639478400000|2021-12-14 10:40:00|29.03|27.23|29.09|27.29|29.12|27.32|28.82|27.02|0
1639478700000|2021-12-14 10:45:00|29.06|27.26|29.36|27.56|29.44|27.64|28.96|27.16|0
1639479000000|2021-12-14 10:50:00|29.32|27.52|29.42|27.62|29.59|27.79|29.32|27.52|0
1639479300000|2021-12-14 10:55:00|29.45|27.65|29.18|27.38|29.45|27.65|29.08|27.28|0
1639479600000|2021-12-14 11:00:00|29.15|27.35|28.91|27.11|29.15|27.35|28.84|27.04|0
1639479900000|2021-12-14 11:05:00|28.81|27.01|28.6|26.8|28.87|27.07|28.6|26.8|0
1639480200000|2021-12-14 11:10:00|28.44|26.64|28.6|26.8|28.67|26.87|28.34|26.54|0
1639480500000|2021-12-14 11:15:00|28.53|26.73|28.07|26.27|28.66|26.86|27.6|25.8|0
1639480800000|2021-12-14 11:20:00|28.12|26.32|27.98|26.18|28.18|26.38|27.92|26.12|0
1639481100000|2021-12-14 11:25:00|28|26.2|28.17|26.37|28.34|26.54|27.95|26.15|0
1639481400000|2021-12-14 11:30:00|28.19|26.39|28.44|26.64|28.44|26.64|27.91|26.11|0
1639481700000|2021-12-14 11:35:00|28.4|26.6|28.23|26.43|28.4|26.6|28.2|26.4|0
1639482000000|2021-12-14 11:40:00|28.27|26.47|28.25|26.45|28.5|26.7|28.2|26.4|0
1639482300000|2021-12-14 11:45:00|28.29|26.49|28.26|26.46|28.42|26.62|27.74|25.94|0
1639482600000|2021-12-14 11:50:00|28.36|26.56|28.3|26.5|28.51|26.71|27.96|26.16|0
1639482900000|2021-12-14 11:55:00|28.34|26.54|28.22|26.42|28.34|26.54|27.99|26.19|0
1639483200000|2021-12-14 12:00:00|28.18|26.38|27.88|26.08|28.27|26.47|27.82|26.02|0
1639483500000|2021-12-14 12:05:00|27.85|26.05|27.78|25.98|27.95|26.15|27.65|25.85|0
1639483800000|2021-12-14 12:10:00|27.72|25.92|27.58|25.78|27.78|25.98|27.52|25.72|0
1639484100000|2021-12-14 12:15:00|27.62|25.82|27.52|25.72|27.62|25.82|27.45|25.65|0
1639484400000|2021-12-14 12:20:00|27.48|25.68|27.32|25.52|27.55|25.75|27.32|25.52|0
1639484700000|2021-12-14 12:25:00|27.25|25.45|27.35|25.55|27.54|25.74|27.22|25.42|0
1639485000000|2021-12-14 12:30:00|27.31|25.51|27.44|25.64|27.64|25.84|27.31|25.51|0
1639485300000|2021-12-14 12:35:00|27.47|25.67|27.83|26.03|27.83|26.03|27.44|25.64|0
1639485600000|2021-12-14 12:40:00|27.81|26.01|27.89|26.09|28.18|26.38|27.74|25.94|0
1639485900000|2021-12-14 12:45:00|27.92|26.12|27.78|25.98|27.95|26.15|27.75|25.95|0
1639486200000|2021-12-14 12:50:00|27.82|26.02|27.86|26.06|27.91|26.11|27.75|25.95|0
1639486500000|2021-12-14 12:55:00|27.91|26.11|27.91|26.11|28.01|26.21|27.81|26.01|0
1639486800000|2021-12-14 13:00:00|27.88|26.08|27.9|26.1|27.97|26.17|27.74|25.94|0
1639487100000|2021-12-14 13:05:00|27.94|26.14|27.61|25.81|28.03|26.23|27.41|25.61|0
1639487400000|2021-12-14 13:10:00|27.57|25.77|27.72|25.92|27.73|25.93|27.48|25.68|0
1639487700000|2021-12-14 13:15:00|27.7|25.9|27.7|25.9|27.8|26|27.63|25.83|0
1639488000000|2021-12-14 13:20:00|27.76|25.96|28.09|26.29|28.32|26.52|27.76|25.96|0
1639488300000|2021-12-14 13:25:00|28.05|26.25|28.03|26.23|28.3|26.5|27.99|26.19|0
1639488600000|2021-12-14 13:30:00|28|26.2|29.89|28.09|29.89|28.09|28|26.2|0
1639488900000|2021-12-14 13:35:00|29.97|28.17|29.78|27.98|30.01|28.21|29.35|27.55|0
1639489200000|2021-12-14 13:40:00|29.76|27.96|30.83|29.03|31.01|29.21|28.62|26.82|0
1639489500000|2021-12-14 13:45:00|30.87|29.07|31.26|29.46|31.36|29.56|30.87|29.07|0
1639489800000|2021-12-14 13:50:00|31.33|29.53|31.06|29.26|31.4|29.6|30.9|29.1|0
1639490100000|2021-12-14 13:55:00|31.04|29.24|31|29.2|31.14|29.34|30.64|28.84|0
1639490400000|2021-12-14 14:00:00|31.03|29.23|30.78|28.98|31.25|29.45|30.68|28.88|0
1639490700000|2021-12-14 14:05:00|30.82|29.02|31.53|29.73|31.53|29.73|30.74|28.94|0
1639491000000|2021-12-14 14:10:00|31.49|29.69|31.16|29.36|31.85|30.05|31.09|29.29|0
1639491300000|2021-12-14 14:15:00|31.13|29.33|31.34|29.54|31.52|29.72|31.06|29.26|0
1639491600000|2021-12-14 14:20:00|31.41|29.61|31.84|30.04|31.88|30.08|31.19|29.39|0
1639491900000|2021-12-14 14:25:00|31.88|30.08|31.84|30.04|32.02|30.22|31.55|29.75|0
1639492200000|2021-12-14 14:30:00|31.91|30.11|31.59|29.79|32.99|31.19|31.26|29.46|0
1639492500000|2021-12-14 14:35:00|31.45|29.65|31.19|29.39|31.73|29.93|30.84|29.04|0
1639492800000|2021-12-14 14:40:00|31.09|29.29|28.4|26.6|31.12|29.32|28.4|26.6|0
1639493100000|2021-12-14 14:45:00|28.36|26.56|28.93|27.13|29.47|27.67|27.8|26|0
1639493400000|2021-12-14 14:50:00|28.86|27.06|29.19|27.39|29.54|27.74|28.69|26.89|0
1639493700000|2021-12-14 14:55:00|29.13|27.33|29.29|27.49|29.67|27.87|28.39|26.59|0
1639494000000|2021-12-14 15:00:00|29.39|27.59|30.22|28.42|30.29|28.49|29.15|27.35|0
1639494300000|2021-12-14 15:05:00|30.26|28.46|30.08|28.28|30.43|28.63|29.46|27.66|0
1639494600000|2021-12-14 15:10:00|30.15|28.35|31.6|29.8|31.96|30.16|30.08|28.28|0
1639494900000|2021-12-14 15:15:00|31.67|29.87|31.67|29.87|31.96|30.16|31.42|29.62|0
1639495200000|2021-12-14 15:20:00|31.61|29.81|30.56|28.76|32.03|30.23|30.52|28.72|0
1639495500000|2021-12-14 15:25:00|30.52|28.72|30.41|28.61|30.52|28.72|29.86|28.06|0
1639495800000|2021-12-14 15:30:00|30.48|28.68|31.08|29.28|31.19|29.39|30.31|28.51|0
1639496100000|2021-12-14 15:35:00|31.12|29.32|31.65|29.85|31.76|29.96|30.9|29.1|0
1639496400000|2021-12-14 15:40:00|31.69|29.89|32.27|30.47|32.6|30.8|31.47|29.67|0
1639496700000|2021-12-14 15:45:00|32.23|30.43|33.58|31.78|33.77|31.97|32.01|30.21|0
1639497000000|2021-12-14 15:50:00|33.46|31.66|34.17|32.37|34.17|32.37|32.15|30.35|0
1639497300000|2021-12-14 15:55:00|34.21|32.41|34.13|32.33|34.95|33.15|34.06|32.26|0
1639497600000|2021-12-14 16:00:00|34.31|32.51|34.24|32.44|35.03|33.23|34.13|32.33|0
1639497900000|2021-12-14 16:05:00|34.17|32.37|34.52|32.72|34.67|32.87|33.66|31.86|0
1639498200000|2021-12-14 16:10:00|34.36|32.56|35.1|33.3|35.14|33.34|34.13|32.33|0
1639498500000|2021-12-14 16:15:00|34.98|33.18|34.53|32.73|35.22|33.42|34.16|32.36|0
1639498800000|2021-12-14 16:20:00|34.7|32.9|34.58|32.78|35.13|33.33|34.08|32.28|0
1639499100000|2021-12-14 16:25:00|34.62|32.82|33.92|32.12|34.7|32.9|33.81|32.01|0
1639499400000|2021-12-14 16:30:00|33.96|32.16|34.1|32.3|34.29|32.49|32.68|30.88|0
1639499700000|2021-12-14 16:35:00|34.06|32.26|34.17|32.37|34.36|32.56|33.82|32.02|0
1639500000000|2021-12-14 16:40:00|34.29|32.49|34.2|32.4|34.4|32.6|33.59|31.79|0
1639500300000|2021-12-14 16:45:00|34.32|32.52|34.16|32.36|34.36|32.56|33.74|31.94|0
1639500600000|2021-12-14 16:50:00|34.22|32.42|34.43|32.63|34.51|32.71|33.77|31.97|0
1639500900000|2021-12-14 16:55:00|34.39|32.59|34.82|33.02|35.3|33.5|34.12|32.32|0
1639501200000|2021-12-14 17:00:00|34.86|33.06|35.45|33.65|35.45|33.65|34.68|32.88|0
1639501500000|2021-12-14 17:05:00|35.33|33.53|34.65|32.85|35.73|33.93|34.58|32.78|0
1639501800000|2021-12-14 17:10:00|34.73|32.93|35.16|33.36|35.28|33.48|34.49|32.69|0
1639502100000|2021-12-14 17:15:00|35.24|33.44|36.45|34.65|36.82|35.02|35.12|33.32|0
1639502400000|2021-12-14 17:20:00|36.41|34.61|36.24|34.44|36.53|34.73|35.88|34.08|0
1639502700000|2021-12-14 17:25:00|36.28|34.48|35.59|33.79|36.48|34.68|35.51|33.71|0
1639503000000|2021-12-14 17:30:00|35.75|33.95|35.75|33.95|36.23|34.43|35.47|33.67|0
1639503300000|2021-12-14 17:35:00|35.71|33.91|35.62|33.82|36.19|34.39|35.34|33.54|0
1639503600000|2021-12-14 17:40:00|35.54|33.74|36.1|34.3|36.1|34.3|35.46|33.66|0
1639503900000|2021-12-14 17:45:00|36.14|34.34|36.1|34.3|36.34|34.54|35.7|33.9|0
1639504200000|2021-12-14 17:50:00|36.18|34.38|35.73|33.93|36.22|34.42|35.73|33.93|0
1639504500000|2021-12-14 17:55:00|35.77|33.97|35.76|33.96|36.13|34.33|35.65|33.85|0
1639504800000|2021-12-14 18:00:00|35.72|33.92|35.08|33.28|36.01|34.21|34.92|33.12|0
1639505100000|2021-12-14 18:05:00|35.16|33.36|34.72|32.92|35.16|33.36|34.57|32.77|0
1639505400000|2021-12-14 18:10:00|34.76|32.96|33.95|32.15|35.11|33.31|33.53|31.73|0
1639505700000|2021-12-14 18:15:00|33.91|32.11|33.95|32.15|34.22|32.42|33.8|32|0
1639506000000|2021-12-14 18:20:00|33.91|32.11|33.98|32.18|34.26|32.46|33.83|32.03|0
1639506300000|2021-12-14 18:25:00|34.02|32.22|33.55|31.75|34.22|32.42|33.4|31.6|0
1639506600000|2021-12-14 18:30:00|33.59|31.79|33.62|31.82|33.66|31.86|32.85|31.05|0
1639506900000|2021-12-14 18:35:00|33.58|31.78|33.62|31.82|33.78|31.98|33.23|31.43|0
1639507200000|2021-12-14 18:40:00|33.66|31.86|34.12|32.32|34.12|32.32|33.62|31.82|0
1639507500000|2021-12-14 18:45:00|34.08|32.28|34.15|32.35|34.19|32.39|33.84|32.04|0
1639507800000|2021-12-14 18:50:00|34.12|32.32|34.23|32.43|34.43|32.63|33.8|32|0
1639508100000|2021-12-14 18:55:00|34.27|32.47|34.26|32.46|34.62|32.82|34.19|32.39|0
1639508400000|2021-12-14 19:00:00|34.34|32.54|33.48|31.68|34.5|32.7|33.25|31.45|0
1639508700000|2021-12-14 19:05:00|33.52|31.72|32.41|30.61|33.63|31.83|32.41|30.61|0
1639509000000|2021-12-14 19:10:00|32.45|30.65|32.44|30.64|32.52|30.72|31.99|30.19|0
1639509300000|2021-12-14 19:15:00|32.48|30.68|32.21|30.41|32.48|30.68|32.07|30.27|0
1639509600000|2021-12-14 19:20:00|32.25|30.45|31.91|30.11|32.7|30.9|31.87|30.07|0
1639509900000|2021-12-14 19:25:00|31.95|30.15|32.35|30.55|32.39|30.59|31.76|29.96|0
1639510200000|2021-12-14 19:30:00|32.39|30.59|31.83|30.03|32.54|30.74|31.68|29.88|0
1639510500000|2021-12-14 19:35:00|31.86|30.06|31.97|30.17|32.31|30.51|31.71|29.91|0
1639510800000|2021-12-14 19:40:00|31.9|30.1|31.56|29.76|32.08|30.28|31.45|29.65|0
1639511100000|2021-12-14 19:45:00|31.6|29.8|31.13|29.33|31.64|29.84|30.55|28.75|0
1639511400000|2021-12-14 19:50:00|31.17|29.37|31.09|29.29|31.42|29.62|30.98|29.18|0
1639511700000|2021-12-14 19:55:00|31.11|29.31|30.79|28.99|31.35|29.55|30.76|28.96|0
1639512000000|2021-12-14 20:00:00|30.83|29.03|29.86|28.06|30.87|29.07|29.83|28.03|0
1639512300000|2021-12-14 20:05:00|29.9|28.1|29.8|28|30.41|28.61|29.73|27.93|0
1639512600000|2021-12-14 20:10:00|29.73|27.93|30.01|28.21|30.29|28.49|29.45|27.65|0
1639512900000|2021-12-14 20:15:00|29.9|28.1|29.27|27.47|31.17|29.37|29.27|27.47|0
1639513200000|2021-12-14 20:20:00|29.37|27.57|29.4|27.6|29.72|27.92|29.2|27.4|0
1639513500000|2021-12-14 20:25:00|29.37|27.57|28.71|26.91|29.54|27.74|28.68|26.88|0
1639513800000|2021-12-14 20:30:00|28.78|26.98|28.47|26.67|28.99|27.19|28.3|26.5|0
1639514100000|2021-12-14 20:35:00|28.44|26.64|28.77|26.97|28.87|27.07|28.03|26.23|0
1639514400000|2021-12-14 20:40:00|28.74|26.94|30.41|28.61|30.41|28.61|28.74|26.94|0
1639514700000|2021-12-14 20:45:00|30.37|28.57|30.85|29.05|30.87|29.07|29.95|28.15|0
1639515000000|2021-12-14 20:50:00|30.71|28.91|31.3|29.5|31.37|29.57|30.26|28.46|0
1639515300000|2021-12-14 20:55:00|31.26|29.46|30.64|28.84|32.29|30.49|30.64|28.84|0
1639515600000|2021-12-14 21:00:00|30.53|28.73|30.88|29.08|31.18|29.38|30.53|28.73|0
1639515900000|2021-12-14 21:05:00|30.96|29.16|30.67|28.87|30.96|29.16|30.63|28.83|0
1639516200000|2021-12-14 21:10:00|30.72|28.92|31.16|29.36|31.27|29.47|30.63|28.83|0
1639516500000|2021-12-14 21:15:00|31.4|29.2|31.25|29.05|31.44|29.24|31.25|29.05|0
1639516800000|2021-12-14 21:20:00|31.22|29.02|31.07|28.87|31.32|29.12|31.07|28.87|0
1639517100000|2021-12-14 21:25:00|31.03|28.83|31.14|28.94|31.14|28.94|31.03|28.83|0
1639517400000|2021-12-14 21:30:00|31.06|28.86|31.02|28.82|31.06|28.86|30.85|28.65|0
1639517700000|2021-12-14 21:35:00|30.95|28.75|30.9|28.7|30.95|28.75|30.88|28.68|0
1639518000000|2021-12-14 21:40:00|30.88|28.68|30.8|28.6|30.88|28.68|30.77|28.57|0
1639518300000|2021-12-14 21:45:00|30.77|28.57|30.73|28.53|30.96|28.76|30.73|28.53|0
1639518600000|2021-12-14 21:50:00|30.72|28.52|30.69|28.49|30.72|28.52|30.65|28.45|0
1639518900000|2021-12-14 21:55:00|30.65|28.45|30.7|28.5|30.74|28.54|30.65|28.45|0
1639519200000|2021-12-14 22:00:00|30.76|28.56|30.76|28.56|30.82|28.62|30.72|28.52|0
1639519500000|2021-12-14 22:05:00|30.75|28.55|30.84|28.64|30.85|28.65|30.75|28.55|0
1639519800000|2021-12-14 22:10:00|30.83|28.63|30.78|28.58|30.83|28.63|30.78|28.58|0
1639520100000|2021-12-14 22:15:00|30.76|28.56|30.78|28.58|30.81|28.61|30.75|28.55|0
1639520400000|2021-12-14 22:20:00|30.8|28.6|30.79|28.59|30.8|28.6|30.78|28.58|0
1639520700000|2021-12-14 22:25:00|30.8|28.6|30.81|28.61|30.82|28.62|30.79|28.59|0
1639521000000|2021-12-14 22:30:00|30.8|28.6|30.79|28.59|30.81|28.61|30.79|28.59|0
1639521300000|2021-12-14 22:35:00|30.78|28.58|30.83|28.63|30.85|28.65|30.75|28.55|0
1639521600000|2021-12-14 22:40:00|30.82|28.62|30.84|28.64|30.84|28.64|30.82|28.62|0
1639521900000|2021-12-14 22:45:00|30.83|28.63|30.81|28.61|30.83|28.63|30.8|28.6|0
1639522200000|2021-12-14 22:50:00|30.78|28.58|30.78|28.58|30.79|28.59|30.76|28.56|0
1639522500000|2021-12-14 22:55:00|30.77|28.57|30.75|28.55|30.77|28.57|30.7|28.5|0
1639522800000|2021-12-14 23:00:00|30.72|28.52|30.6|28.4|30.8|28.6|30.56|28.36|0
1639523100000|2021-12-14 23:05:00|30.56|28.36|30.59|28.39|30.66|28.46|30.56|28.36|0
1639523400000|2021-12-14 23:10:00|30.57|28.37|30.31|28.11|30.59|28.39|30.27|28.07|0
1639523700000|2021-12-14 23:15:00|30.27|28.07|30.58|28.38|30.58|28.38|30.27|28.07|0
1639524000000|2021-12-14 23:20:00|30.55|28.35|30.97|28.77|30.97|28.77|30.41|28.21|0
1639524300000|2021-12-14 23:25:00|30.95|28.75|31.22|29.02|31.22|29.02|30.9|28.7|0
1639524600000|2021-12-14 23:30:00|31.18|28.98|31|28.8|31.36|29.16|31|28.8|0
1639524900000|2021-12-14 23:35:00|31.07|28.87|31.17|28.97|31.25|29.05|30.96|28.76|0
1639525200000|2021-12-14 23:40:00|31.14|28.94|30.92|28.72|31.24|29.04|30.9|28.7|0
1639525500000|2021-12-14 23:45:00|30.95|28.75|30.88|28.68|30.99|28.79|30.88|28.68|0
1639525800000|2021-12-14 23:50:00|30.9|28.7|30.75|28.55|30.95|28.75|30.7|28.5|0
1639526100000|2021-12-14 23:55:00|30.77|28.57|30.91|28.71|30.91|28.71|30.7|28.5|0
1639526400000|2021-12-15 00:00:00|30.83|28.63|30.55|28.35|30.98|28.78|30.55|28.35|0
1639526700000|2021-12-15 00:05:00|30.51|28.31|30.26|28.06|30.58|28.38|30.19|27.99|0
1639527000000|2021-12-15 00:10:00|30.3|28.1|30.33|28.13|30.36|28.16|30.17|27.97|0
1639527300000|2021-12-15 00:15:00|30.36|28.16|30.22|28.02|30.36|28.16|30.15|27.95|0
1639527600000|2021-12-15 00:20:00|30.24|28.04|30.14|27.94|30.46|28.26|30.14|27.94|0
1639527900000|2021-12-15 00:25:00|30.18|27.98|30.04|27.84|30.18|27.98|30.04|27.84|0
1639528200000|2021-12-15 00:30:00|30.07|27.87|29.96|27.76|30.14|27.94|29.96|27.76|0
1639528500000|2021-12-15 00:35:00|29.93|27.73|29.92|27.72|30.1|27.9|29.89|27.69|0
1639528800000|2021-12-15 00:40:00|29.96|27.76|30.2|28|30.23|28.03|29.92|27.72|0
1639529100000|2021-12-15 00:45:00|30.18|27.98|30.19|27.99|30.23|28.03|30.09|27.89|0
1639529400000|2021-12-15 00:50:00|30.23|28.03|30.15|27.95|30.26|28.06|30.05|27.85|0
1639529700000|2021-12-15 00:55:00|30.14|27.94|30.12|27.92|30.19|27.99|30.01|27.81|0
1639530000000|2021-12-15 01:00:00|30.15|27.95|30.25|28.05|30.4|28.2|30.08|27.88|0
1639530300000|2021-12-15 01:05:00|30.29|28.09|30.41|28.21|30.43|28.23|30.29|28.09|0
1639530600000|2021-12-15 01:10:00|30.39|28.19|30.58|28.38|30.6|28.4|30.35|28.15|0
1639530900000|2021-12-15 01:15:00|30.6|28.4|30.88|28.68|31.13|28.93|30.6|28.4|0
1639531200000|2021-12-15 01:20:00|30.84|28.64|30.69|28.49|30.88|28.68|30.54|28.34|0
1639531500000|2021-12-15 01:25:00|30.71|28.51|31.32|29.12|31.34|29.14|30.66|28.46|0
1639531800000|2021-12-15 01:30:00|31.37|29.17|31.29|29.09|31.48|29.28|31.08|28.88|0
1639532100000|2021-12-15 01:35:00|31.26|29.06|30.93|28.73|31.4|29.2|30.93|28.73|0
1639532400000|2021-12-15 01:40:00|30.9|28.7|30.84|28.64|30.93|28.73|30.71|28.51|0
1639532700000|2021-12-15 01:45:00|30.86|28.66|30.82|28.62|30.92|28.72|30.68|28.48|0
1639533000000|2021-12-15 01:50:00|30.78|28.58|30.72|28.52|30.88|28.68|30.53|28.33|0
1639533300000|2021-12-15 01:55:00|30.74|28.54|30.42|28.22|30.74|28.54|30.31|28.11|0
1639533600000|2021-12-15 02:00:00|30.45|28.25|30.41|28.21|30.52|28.32|30.21|28.01|0
1639533900000|2021-12-15 02:05:00|30.43|28.23|30.52|28.32|30.55|28.35|30.34|28.14|0
1639534200000|2021-12-15 02:10:00|30.55|28.35|30.48|28.28|30.64|28.44|30.44|28.24|0
1639534500000|2021-12-15 02:15:00|30.44|28.24|30.85|28.65|30.9|28.7|30.37|28.17|0
1639534800000|2021-12-15 02:20:00|30.86|28.66|30.68|28.48|30.93|28.73|30.68|28.48|0
1639535100000|2021-12-15 02:25:00|30.72|28.52|30.89|28.69|31.04|28.84|30.68|28.48|0
1639535400000|2021-12-15 02:30:00|30.84|28.64|30.42|28.22|30.92|28.72|30.39|28.19|0
1639535700000|2021-12-15 02:35:00|30.41|28.21|30.21|28.01|30.46|28.26|30.18|27.98|0
1639536000000|2021-12-15 02:40:00|30.32|28.12|30.35|28.15|30.42|28.22|30.17|27.97|0
1639536300000|2021-12-15 02:45:00|30.33|28.13|30.24|28.04|30.42|28.22|30.2|28|0
1639536600000|2021-12-15 02:50:00|30.27|28.07|30.16|27.96|30.27|28.07|30.06|27.86|0
1639536900000|2021-12-15 02:55:00|30.13|27.93|30.12|27.92|30.27|28.07|30.05|27.85|0
1639537200000|2021-12-15 03:00:00|30.09|27.89|30.05|27.85|30.12|27.92|29.95|27.75|0
1639537500000|2021-12-15 03:05:00|30.07|27.87|30.01|27.81|30.08|27.88|30.01|27.81|0
1639537800000|2021-12-15 03:10:00|30.05|27.85|29.56|27.36|30.08|27.88|29.56|27.36|0
1639538100000|2021-12-15 03:15:00|29.54|27.34|29.69|27.49|29.8|27.6|29.54|27.34|0
1639538400000|2021-12-15 03:20:00|29.64|27.44|29.6|27.4|29.67|27.47|29.57|27.37|0
1639538700000|2021-12-15 03:25:00|29.62|27.42|29.73|27.53|29.75|27.55|29.62|27.42|0
1639539000000|2021-12-15 03:30:00|29.72|27.52|29.73|27.53|29.73|27.53|29.63|27.43|0
1639539300000|2021-12-15 03:35:00|29.71|27.51|29.61|27.41|29.73|27.53|29.57|27.37|0
1639539600000|2021-12-15 03:40:00|29.62|27.42|29.55|27.35|29.62|27.42|29.55|27.35|0
1639539900000|2021-12-15 03:45:00|29.51|27.31|29.41|27.21|29.55|27.35|29.37|27.17|0
1639540200000|2021-12-15 03:50:00|29.44|27.24|29.37|27.17|29.44|27.24|29.34|27.14|0
1639540500000|2021-12-15 03:55:00|29.33|27.13|29.4|27.2|29.44|27.24|29.33|27.13|0
1639540800000|2021-12-15 04:00:00|29.37|27.17|29.4|27.2|29.4|27.2|29.33|27.13|0
1639541100000|2021-12-15 04:05:00|29.43|27.23|29.36|27.16|29.43|27.23|29.36|27.16|0
1639541400000|2021-12-15 04:10:00|29.39|27.19|29.39|27.19|29.43|27.23|29.37|27.17|0
1639541700000|2021-12-15 04:15:00|29.44|27.24|29.32|27.12|29.44|27.24|29.28|27.08|0
1639542000000|2021-12-15 04:20:00|29.35|27.15|29.41|27.21|29.45|27.25|29.31|27.11|0
1639542300000|2021-12-15 04:25:00|29.43|27.23|29.55|27.35|29.58|27.38|29.41|27.21|0
1639542600000|2021-12-15 04:30:00|29.51|27.31|29.37|27.17|29.55|27.35|29.37|27.17|0
1639542900000|2021-12-15 04:35:00|29.34|27.14|29.33|27.13|29.41|27.21|29.3|27.1|0
1639543200000|2021-12-15 04:40:00|29.3|27.1|29.33|27.13|29.33|27.13|29.26|27.06|0
1639543500000|2021-12-15 04:45:00|29.36|27.16|29.29|27.09|29.36|27.16|29.29|27.09|0
1639543800000|2021-12-15 04:50:00|29.33|27.13|29.39|27.19|29.39|27.19|29.29|27.09|0
1639544100000|2021-12-15 04:55:00|29.36|27.16|29.39|27.19|29.42|27.22|29.32|27.12|0
1639544400000|2021-12-15 05:00:00|29.37|27.17|29.31|27.11|29.45|27.25|29.31|27.11|0
1639544700000|2021-12-15 05:05:00|29.35|27.15|29.59|27.39|29.59|27.39|29.33|27.13|0
1639545000000|2021-12-15 05:10:00|29.62|27.42|29.69|27.49|29.79|27.59|29.62|27.42|0
1639545300000|2021-12-15 05:15:00|29.65|27.45|29.68|27.48|29.68|27.48|29.54|27.34|0
1639545600000|2021-12-15 05:20:00|29.7|27.5|29.66|27.46|29.82|27.62|29.64|27.44|0
1639545900000|2021-12-15 05:25:00|29.68|27.48|29.47|27.27|29.68|27.48|29.47|27.27|0
1639546200000|2021-12-15 05:30:00|29.5|27.3|29.22|27.02|29.53|27.33|29.22|27.02|0
1639546500000|2021-12-15 05:35:00|29.29|27.09|29.29|27.09|29.34|27.14|29.25|27.05|0
1639546800000|2021-12-15 05:40:00|29.27|27.07|29.28|27.08|29.29|27.09|29.22|27.02|0
1639547100000|2021-12-15 05:45:00|29.27|27.07|29.21|27.01|29.28|27.08|29.21|27.01|0
1639547400000|2021-12-15 05:50:00|29.24|27.04|29.21|27.01|29.24|27.04|29.21|27.01|0
1639547700000|2021-12-15 05:55:00|29.24|27.04|29.3|27.1|29.34|27.14|29.06|26.86|0
1639548000000|2021-12-15 06:00:00|29.13|26.93|28.96|26.76|29.3|27.1|28.89|26.69|0
1639548300000|2021-12-15 06:05:00|28.98|26.78|29.06|26.86|29.09|26.89|28.89|26.69|0
1639548600000|2021-12-15 06:10:00|29.04|26.84|29.05|26.85|29.23|27.03|28.97|26.77|0
1639548900000|2021-12-15 06:15:00|29.04|26.84|29.19|26.99|29.2|27|28.97|26.77|0
1639549200000|2021-12-15 06:20:00|29.15|26.95|29.35|27.15|29.39|27.19|29.11|26.91|0
1639549500000|2021-12-15 06:25:00|29.37|27.17|29.38|27.18|29.42|27.22|29.32|27.12|0
1639549800000|2021-12-15 06:30:00|29.35|27.15|29.97|27.77|29.97|27.77|29.31|27.11|0
1639550100000|2021-12-15 06:35:00|30|27.8|29.88|27.68|30.09|27.89|29.88|27.68|0
1639550400000|2021-12-15 06:40:00|29.86|27.66|30|27.8|30.07|27.87|29.77|27.57|0
1639550700000|2021-12-15 06:45:00|30.03|27.83|29.85|27.65|30.03|27.83|29.85|27.65|0
1639551000000|2021-12-15 06:50:00|29.87|27.67|30.23|28.03|30.23|28.03|29.85|27.65|0
1639551300000|2021-12-15 06:55:00|30.2|28|30.23|28.03|30.41|28.21|30.18|27.98|0
1639551600000|2021-12-15 07:00:00|30.3|28.1|30.71|28.51|30.83|28.63|30.05|27.85|0
1639551900000|2021-12-15 07:05:00|30.72|28.52|30.54|28.34|30.72|28.52|30.44|28.24|0
1639552200000|2021-12-15 07:10:00|30.58|28.38|30.5|28.3|30.81|28.61|30.47|28.27|0
1639552500000|2021-12-15 07:15:00|30.48|28.28|30.43|28.23|30.61|28.41|30.34|28.14|0
1639552800000|2021-12-15 07:20:00|30.36|28.16|30.25|28.05|30.49|28.29|30.21|28.01|0
1639553100000|2021-12-15 07:25:00|30.28|28.08|30.35|28.15|30.49|28.29|30.24|28.04|0
1639553400000|2021-12-15 07:30:00|30.38|28.18|30.27|28.07|30.45|28.25|30.27|28.07|0
1639553700000|2021-12-15 07:35:00|30.1|27.9|29.74|27.54|30.24|28.04|29.67|27.47|0
1639554000000|2021-12-15 07:40:00|29.69|27.49|29.88|27.68|30.08|27.88|29.6|27.4|0
1639554300000|2021-12-15 07:45:00|29.83|27.63|29.79|27.59|29.95|27.75|29.69|27.49|0
1639554600000|2021-12-15 07:50:00|29.76|27.56|29.56|27.36|29.96|27.76|29.52|27.32|0
1639554900000|2021-12-15 07:55:00|29.59|27.39|29.87|27.67|29.9|27.7|29.56|27.36|0
1639555200000|2021-12-15 08:00:00|29.9|27.7|29.38|27.18|29.9|27.7|29.12|26.92|0
1639555500000|2021-12-15 08:05:00|29.07|27.27|28.93|27.13|29.25|27.45|28.8|27|0
1639555800000|2021-12-15 08:10:00|28.9|27.1|29.17|27.37|29.28|27.48|28.86|27.06|0
1639556100000|2021-12-15 08:15:00|29.1|27.3|28.79|26.99|29.27|27.47|28.79|26.99|0
1639556400000|2021-12-15 08:20:00|28.76|26.96|28.94|27.14|29.03|27.23|28.72|26.92|0
1639556700000|2021-12-15 08:25:00|28.92|27.12|29.4|27.6|29.4|27.6|28.89|27.09|0
1639557000000|2021-12-15 08:30:00|29.43|27.63|29.5|27.7|29.53|27.73|29.22|27.42|0
1639557300000|2021-12-15 08:35:00|29.46|27.66|29.6|27.8|29.74|27.94|29.36|27.56|0
1639557600000|2021-12-15 08:40:00|29.63|27.83|29.46|27.66|29.79|27.99|29.42|27.62|0
1639557900000|2021-12-15 08:45:00|29.42|27.62|29.56|27.76|29.56|27.76|29.28|27.48|0
1639558200000|2021-12-15 08:50:00|29.52|27.72|28.98|27.18|29.57|27.77|28.97|27.17|0
1639558500000|2021-12-15 08:55:00|29|27.2|29.41|27.61|29.44|27.64|28.97|27.17|0
1639558800000|2021-12-15 09:00:00|29.43|27.63|29.37|27.57|29.44|27.64|29.17|27.37|0
1639559100000|2021-12-15 09:05:00|29.34|27.54|29.51|27.71|29.58|27.78|29.28|27.48|0
1639559400000|2021-12-15 09:10:00|29.47|27.67|29.99|28.19|29.99|28.19|29.4|27.6|0
1639559700000|2021-12-15 09:15:00|30.03|28.23|30.32|28.52|30.34|28.54|29.9|28.1|0
1639560000000|2021-12-15 09:20:00|30.34|28.54|30.52|28.72|30.52|28.72|30.31|28.51|0
1639560300000|2021-12-15 09:25:00|30.41|28.61|30.66|28.86|30.95|29.15|30.41|28.61|0
1639560600000|2021-12-15 09:30:00|30.75|28.95|30.82|29.02|30.82|29.02|30.08|28.28|0
1639560900000|2021-12-15 09:35:00|30.85|29.05|30.41|28.61|30.89|29.09|30.23|28.43|0
1639561200000|2021-12-15 09:40:00|30.44|28.64|30.51|28.71|30.73|28.93|30.34|28.54|0
1639561500000|2021-12-15 09:45:00|30.55|28.75|30.44|28.64|30.55|28.75|30.33|28.53|0
1639561800000|2021-12-15 09:50:00|30.42|28.62|30.65|28.85|30.65|28.85|30.29|28.49|0
1639562100000|2021-12-15 09:55:00|30.68|28.88|30.57|28.77|30.68|28.88|30.32|28.52|0
1639562400000|2021-12-15 10:00:00|30.61|28.81|30.46|28.66|30.75|28.95|30.39|28.59|0
1639562700000|2021-12-15 10:05:00|30.44|28.64|30.49|28.69|30.49|28.69|30.39|28.59|0
1639563000000|2021-12-15 10:10:00|30.46|28.66|30.67|28.87|30.7|28.9|30.46|28.66|0
1639563300000|2021-12-15 10:15:00|30.63|28.83|30.41|28.61|30.63|28.83|30.27|28.47|0
1639563600000|2021-12-15 10:20:00|30.38|28.58|30.44|28.64|30.55|28.75|30.34|28.54|0
1639563900000|2021-12-15 10:25:00|30.41|28.61|30.16|28.36|30.42|28.62|30.16|28.36|0
1639564200000|2021-12-15 10:30:00|30.19|28.39|30.26|28.46|30.29|28.49|30|28.2|0
1639564500000|2021-12-15 10:35:00|30.33|28.53|30.25|28.45|30.33|28.53|30.18|28.38|0
1639564800000|2021-12-15 10:40:00|30.24|28.44|30.04|28.24|30.32|28.52|30.04|28.24|0
1639565100000|2021-12-15 10:45:00|30.14|28.34|30.14|28.34|30.25|28.45|30.04|28.24|0
1639565400000|2021-12-15 10:50:00|30.21|28.41|30.14|28.34|30.28|28.48|30.1|28.3|0
1639565700000|2021-12-15 10:55:00|30.12|28.32|29.82|28.02|30.35|28.55|29.78|27.98|0
1639566000000|2021-12-15 11:00:00|29.78|27.98|30.13|28.33|30.16|28.36|29.74|27.94|0
1639566300000|2021-12-15 11:05:00|30.11|28.31|30.19|28.39|30.23|28.43|29.99|28.19|0
1639566600000|2021-12-15 11:10:00|30.23|28.43|30.37|28.57|30.44|28.64|30.19|28.39|0
1639566900000|2021-12-15 11:15:00|30.33|28.53|30.43|28.63|30.44|28.64|30.22|28.42|0
1639567200000|2021-12-15 11:20:00|30.42|28.62|30.64|28.84|31.04|29.24|30.42|28.62|0
1639567500000|2021-12-15 11:25:00|30.61|28.81|30.53|28.73|30.64|28.84|30.46|28.66|0
1639567800000|2021-12-15 11:30:00|30.57|28.77|30.96|29.16|31|29.2|30.57|28.77|0
1639568100000|2021-12-15 11:35:00|31|29.2|30.74|28.94|31.03|29.23|30.7|28.9|0
1639568400000|2021-12-15 11:40:00|30.76|28.96|30.66|28.86|30.77|28.97|30.56|28.76|0
1639568700000|2021-12-15 11:45:00|30.7|28.9|30.5|28.7|30.74|28.94|30.48|28.68|0
1639569000000|2021-12-15 11:50:00|30.48|28.68|30.48|28.68|30.55|28.75|30.37|28.57|0
1639569300000|2021-12-15 11:55:00|30.44|28.64|30.47|28.67|30.51|28.71|30.33|28.53|0
1639569600000|2021-12-15 12:00:00|30.44|28.64|30.36|28.56|30.44|28.64|30.11|28.31|0
1639569900000|2021-12-15 12:05:00|30.4|28.6|30.22|28.42|30.43|28.63|30.22|28.42|0
1639570200000|2021-12-15 12:10:00|30.25|28.45|30.07|28.27|30.28|28.48|30.03|28.23|0
1639570500000|2021-12-15 12:15:00|30.03|28.23|29.86|28.06|30.07|28.27|29.72|27.92|0
1639570800000|2021-12-15 12:20:00|29.85|28.05|30.22|28.42|30.26|28.46|29.85|28.05|0
1639571100000|2021-12-15 12:25:00|30.24|28.44|29.81|28.01|30.24|28.44|29.8|28|0
1639571400000|2021-12-15 12:30:00|29.83|28.03|29.74|27.94|29.85|28.05|29.67|27.87|0
1639571700000|2021-12-15 12:35:00|29.77|27.97|29.94|28.14|29.94|28.14|29.74|27.94|0
1639572000000|2021-12-15 12:40:00|29.91|28.11|29.8|28|29.94|28.14|29.8|28|0
1639572300000|2021-12-15 12:45:00|29.83|28.03|29.9|28.1|30.08|28.28|29.55|27.75|0
1639572600000|2021-12-15 12:50:00|29.87|28.07|30.14|28.34|30.18|28.38|29.87|28.07|0
1639572900000|2021-12-15 12:55:00|30.13|28.33|30.17|28.37|30.28|28.48|30|28.2|0
1639573200000|2021-12-15 13:00:00|30.21|28.41|30.1|28.3|30.25|28.45|29.86|28.06|0
1639573500000|2021-12-15 13:05:00|30.12|28.32|30.49|28.69|30.7|28.9|29.99|28.19|0
1639573800000|2021-12-15 13:10:00|30.45|28.65|29.99|28.19|30.45|28.65|29.95|28.15|0
1639574100000|2021-12-15 13:15:00|29.95|28.15|29.84|28.04|30.06|28.26|29.84|28.04|0
1639574400000|2021-12-15 13:20:00|29.81|28.01|29.84|28.04|29.87|28.07|29.49|27.69|0
1639574700000|2021-12-15 13:25:00|29.8|28|29.89|28.09|29.96|28.16|29.73|27.93|0
1639575000000|2021-12-15 13:30:00|29.92|28.12|29.69|27.89|29.97|28.17|29.17|27.37|0
1639575300000|2021-12-15 13:35:00|29.72|27.92|29.75|27.95|29.97|28.17|29.65|27.85|0
1639575600000|2021-12-15 13:40:00|29.79|27.99|30.17|28.37|30.21|28.41|29.75|27.95|0
1639575900000|2021-12-15 13:45:00|30.14|28.34|29.99|28.19|30.17|28.37|29.82|28.02|0
1639576200000|2021-12-15 13:50:00|29.96|28.16|30.06|28.26|30.13|28.33|29.85|28.05|0
1639576500000|2021-12-15 13:55:00|30.02|28.22|30.13|28.33|30.41|28.61|29.95|28.15|0
1639576800000|2021-12-15 14:00:00|30.2|28.4|29.91|28.11|30.48|28.68|29.88|28.08|0
1639577100000|2021-12-15 14:05:00|29.94|28.14|29.7|27.9|30.08|28.28|29.66|27.86|0
1639577400000|2021-12-15 14:10:00|29.73|27.93|29.87|28.07|30.01|28.21|29.69|27.89|0
1639577700000|2021-12-15 14:15:00|29.83|28.03|29.79|27.99|29.94|28.14|29.73|27.93|0
1639578000000|2021-12-15 14:20:00|29.76|27.96|29.86|28.06|29.86|28.06|29.55|27.75|0
1639578300000|2021-12-15 14:25:00|29.82|28.02|29.92|28.12|30|28.2|29.75|27.95|0
1639578600000|2021-12-15 14:30:00|29.89|28.09|30.7|28.9|30.74|28.94|29.44|27.64|0
1639578900000|2021-12-15 14:35:00|30.74|28.94|31.36|29.56|31.39|29.59|29.92|28.12|0
1639579200000|2021-12-15 14:40:00|31.46|29.66|33|31.2|33.15|31.35|31.2|29.4|0
1639579500000|2021-12-15 14:45:00|32.92|31.12|33.87|32.07|33.95|32.15|32.58|30.78|0
1639579800000|2021-12-15 14:50:00|33.75|31.95|33.75|31.95|34.18|32.38|33.6|31.8|0
1639580100000|2021-12-15 14:55:00|33.79|31.99|33.82|32.02|34.05|32.25|33.4|31.6|0
1639580400000|2021-12-15 15:00:00|33.76|31.96|33.39|31.59|34.56|32.76|33.21|31.41|0
1639580700000|2021-12-15 15:05:00|33.47|31.67|33.58|31.78|33.58|31.78|33.05|31.25|0
1639581000000|2021-12-15 15:10:00|33.62|31.82|33.62|31.82|33.89|32.09|33.12|31.32|0
1639581300000|2021-12-15 15:15:00|33.5|31.7|33.76|31.96|33.88|32.08|33.16|31.36|0
1639581600000|2021-12-15 15:20:00|33.84|32.04|33.42|31.62|33.84|32.04|33|31.2|0
1639581900000|2021-12-15 15:25:00|33.45|31.65|33.33|31.53|33.57|31.77|33.22|31.42|0
1639582200000|2021-12-15 15:30:00|33.32|31.52|32.91|31.11|33.45|31.65|32.91|31.11|0
1639582500000|2021-12-15 15:35:00|32.95|31.15|32.09|30.29|32.95|31.15|32.05|30.25|0
1639582800000|2021-12-15 15:40:00|32.16|30.36|31.18|29.38|32.31|30.51|31|29.2|0
1639583100000|2021-12-15 15:45:00|31.22|29.42|31.95|30.15|31.95|30.15|31.14|29.34|0
1639583400000|2021-12-15 15:50:00|31.84|30.04|32.17|30.37|32.21|30.41|31.8|30|0
1639583700000|2021-12-15 15:55:00|32.11|30.31|33.08|31.28|33.5|31.7|32.09|30.29|0
1639584000000|2021-12-15 16:00:00|33.12|31.32|32.89|31.09|33.42|31.62|32.66|30.86|0
1639584300000|2021-12-15 16:05:00|32.93|31.13|33.49|31.69|33.49|31.69|32.85|31.05|0
1639584600000|2021-12-15 16:10:00|33.53|31.73|33.83|32.03|33.95|32.15|33.3|31.5|0
1639584900000|2021-12-15 16:15:00|33.87|32.07|34.25|32.45|34.33|32.53|33.75|31.95|0
1639585200000|2021-12-15 16:20:00|34.22|32.42|33.98|32.18|34.45|32.65|33.9|32.1|0
1639585500000|2021-12-15 16:25:00|33.94|32.14|34.28|32.48|34.36|32.56|33.71|31.91|0
1639585800000|2021-12-15 16:30:00|34.32|32.52|35.33|33.53|35.59|33.79|33.48|31.68|0
1639586100000|2021-12-15 16:35:00|35.31|33.51|35.47|33.67|35.75|33.95|35.19|33.39|0
1639586400000|2021-12-15 16:40:00|35.43|33.63|35.26|33.46|35.83|34.03|35.18|33.38|0
1639586700000|2021-12-15 16:45:00|35.22|33.42|34.86|33.06|35.42|33.62|34.79|32.99|0
1639587000000|2021-12-15 16:50:00|34.9|33.1|33.96|32.16|34.9|33.1|33.89|32.09|0
1639587300000|2021-12-15 16:55:00|34|32.2|34.07|32.27|34.31|32.51|33.81|32.01|0
1639587600000|2021-12-15 17:00:00|34.15|32.35|33.65|31.85|34.23|32.43|33.57|31.77|0
1639587900000|2021-12-15 17:05:00|33.61|31.81|34.22|32.42|34.38|32.58|33.57|31.77|0
1639588200000|2021-12-15 17:10:00|34.14|32.34|34.29|32.49|34.33|32.53|34.03|32.23|0
1639588500000|2021-12-15 17:15:00|34.22|32.42|34.8|33|34.8|33|34.22|32.42|0
1639588800000|2021-12-15 17:20:00|34.76|32.96|34.56|32.76|34.84|33.04|34.4|32.6|0
1639589100000|2021-12-15 17:25:00|34.52|32.72|33.05|31.25|34.6|32.8|33.05|31.25|0
1639589400000|2021-12-15 17:30:00|33.17|31.37|32.93|31.13|33.36|31.56|32.93|31.13|0
1639589700000|2021-12-15 17:35:00|32.97|31.17|33.31|31.51|33.31|31.51|32.82|31.02|0
1639590000000|2021-12-15 17:40:00|33.27|31.47|33.65|31.85|33.69|31.89|33.23|31.43|0
1639590300000|2021-12-15 17:45:00|33.61|31.81|33.57|31.77|33.8|32|33.3|31.5|0
1639590600000|2021-12-15 17:50:00|33.53|31.73|32.88|31.08|33.57|31.77|32.88|31.08|0
1639590900000|2021-12-15 17:55:00|32.92|31.12|33.44|31.64|33.67|31.87|32.77|30.97|0
1639591200000|2021-12-15 18:00:00|33.48|31.68|33.78|31.98|33.78|31.98|33.4|31.6|0
1639591500000|2021-12-15 18:05:00|33.82|32.02|33.2|31.4|33.82|32.02|33.13|31.33|0
1639591800000|2021-12-15 18:10:00|33.16|31.36|33.46|31.66|33.73|31.93|33.16|31.36|0
1639592100000|2021-12-15 18:15:00|33.5|31.7|33.27|31.47|33.73|31.93|33.19|31.39|0
1639592400000|2021-12-15 18:20:00|33.31|31.51|33.53|31.73|33.68|31.88|33.31|31.51|0
1639592700000|2021-12-15 18:25:00|33.57|31.77|33.49|31.69|33.72|31.92|33.34|31.54|0
1639593000000|2021-12-15 18:30:00|33.45|31.65|33.22|31.42|33.6|31.8|32.96|31.16|0
1639593300000|2021-12-15 18:35:00|33.18|31.38|33.29|31.49|33.36|31.56|32.95|31.15|0
1639593600000|2021-12-15 18:40:00|33.33|31.53|32.95|31.15|33.59|31.79|32.95|31.15|0
1639593900000|2021-12-15 18:45:00|32.98|31.18|33.32|31.52|33.36|31.56|32.91|31.11|0
1639594200000|2021-12-15 18:50:00|33.28|31.48|33.73|31.93|33.89|32.09|33.2|31.4|0
1639594500000|2021-12-15 18:55:00|33.69|31.89|32.73|30.93|33.73|31.93|32.62|30.82|0
1639594800000|2021-12-15 19:00:00|33.29|31.49|31.17|29.37|35.45|33.65|31.17|29.37|0
1639595100000|2021-12-15 19:05:00|30.67|28.87|27.97|26.17|31.66|29.86|27.81|26.01|0
1639595400000|2021-12-15 19:10:00|27.94|26.14|26.7|24.9|28.38|26.58|26.63|24.83|0
1639595700000|2021-12-15 19:15:00|26.71|24.91|26.81|25.01|27.39|25.59|26.66|24.86|0
1639596000000|2021-12-15 19:20:00|26.82|25.02|28.26|26.46|28.4|26.6|26.79|24.99|0
1639596300000|2021-12-15 19:25:00|28.4|26.6|28.97|27.17|30.02|28.22|28.36|26.56|0
1639596600000|2021-12-15 19:30:00|29.01|27.21|29.26|27.46|29.63|27.83|28.36|26.56|0
1639596900000|2021-12-15 19:35:00|29.25|27.45|27.42|25.62|29.35|27.55|27.26|25.46|0
1639597200000|2021-12-15 19:40:00|27.52|25.72|28.01|26.21|28.11|26.31|26.61|24.81|0
1639597500000|2021-12-15 19:45:00|27.88|26.08|27.61|25.81|28.03|26.23|26.8|25|0
1639597800000|2021-12-15 19:50:00|28.08|26.28|26.6|24.8|28.28|26.48|26.6|24.8|0
1639598100000|2021-12-15 19:55:00|26.64|24.84|27.67|25.87|27.9|26.1|26.32|24.52|0
1639598400000|2021-12-15 20:00:00|27.51|25.71|26.76|24.96|27.64|25.84|26.37|24.57|0
1639598700000|2021-12-15 20:05:00|26.69|24.89|24.67|22.87|26.85|25.05|24.62|22.82|0
1639599000000|2021-12-15 20:10:00|24.74|22.94|24.11|22.31|25.01|23.21|24.11|22.31|0
1639599300000|2021-12-15 20:15:00|24.26|22.46|20.82|19.02|24.26|22.46|20.14|18.34|0
1639599600000|2021-12-15 20:20:00|20.77|18.97|19.9|18.1|20.9|19.1|18.91|17.11|0
1639599900000|2021-12-15 20:25:00|19.8|18|18.98|17.18|20.21|18.41|18.93|17.13|0
1639600200000|2021-12-15 20:30:00|18.9|17.1|18.95|17.15|19.4|17.6|18.72|16.94|0
1639600500000|2021-12-15 20:35:00|19.02|17.22|18.36|16.61|19.02|17.22|18.31|16.57|0
1639600800000|2021-12-15 20:40:00|18.39|16.64|19.57|17.77|19.64|17.84|18.21|16.48|0
1639601100000|2021-12-15 20:45:00|19.47|17.67|20.23|18.43|20.31|18.51|19.34|17.54|0
1639601400000|2021-12-15 20:50:00|19.96|18.16|19.72|17.92|20.9|19.1|19.26|17.46|0
1639601700000|2021-12-15 20:55:00|19.77|17.97|18.19|16.46|19.77|17.97|17.77|16.08|0
1639602000000|2021-12-15 21:00:00|18.02|16.3|17.75|16.06|18.32|16.57|17.65|15.97|0
1639602300000|2021-12-15 21:05:00|17.72|16.03|17.82|16.12|17.99|16.28|17.53|15.86|0
1639602600000|2021-12-15 21:10:00|17.84|16.14|17.96|16.25|17.99|16.28|17.81|16.12|0
1639602900000|2021-12-15 21:15:00|17.94|16.23|18.57|16.81|18.57|16.81|17.89|16.18|0
1639603200000|2021-12-15 21:20:00|18.56|16.79|18.41|16.65|18.61|16.84|18.38|16.63|0
1639603500000|2021-12-15 21:25:00|18.46|16.7|18.35|16.61|18.46|16.7|18.35|16.61|0
1639603800000|2021-12-15 21:30:00|18.38|16.63|18.48|16.72|18.53|16.76|18.35|16.61|0
1639604100000|2021-12-15 21:35:00|18.45|16.69|18.42|16.67|18.55|16.78|18.4|16.65|0
1639604400000|2021-12-15 21:40:00|18.45|16.69|18.37|16.62|18.47|16.71|18.32|16.58|0
1639604700000|2021-12-15 21:45:00|18.35|16.6|18.34|16.6|18.37|16.62|18.22|16.48|0
1639605000000|2021-12-15 21:50:00|18.29|16.55|18.33|16.58|18.34|16.59|18.29|16.55|0
1639605300000|2021-12-15 21:55:00|18.34|16.59|18.32|16.58|18.34|16.59|18.21|16.48|0
1639605600000|2021-12-15 22:00:00|18.33|16.55|18.28|16.54|18.33|16.59|18.25|16.51|0
1639605900000|2021-12-15 22:05:00|18.27|16.53|18.28|16.54|18.31|16.57|18.26|16.53|0
1639606200000|2021-12-15 22:10:00|18.25|16.51|18.26|16.52|18.29|16.55|18.25|16.51|0
1639606500000|2021-12-15 22:15:00|18.27|16.53|18.25|16.51|18.27|16.53|18.24|16.5|0
1639606800000|2021-12-15 22:20:00|18.24|16.5|18.18|16.45|18.24|16.5|18.18|16.45|0
1639607100000|2021-12-15 22:25:00|18.22|16.49|18.24|16.5|18.26|16.52|18.2|16.47|0
1639607400000|2021-12-15 22:30:00|18.26|16.52|18.24|16.5|18.26|16.52|18.24|16.5|0
1639607700000|2021-12-15 22:35:00|18.23|16.49|18.19|16.46|18.23|16.5|18.19|16.45|0
1639608000000|2021-12-15 22:40:00|18.2|16.45|18.18|16.45|18.2|16.46|18.18|16.45|0
1639608300000|2021-12-15 22:45:00|18.19|16.46|18.19|16.46|18.19|16.46|18.17|16.44|0
1639608600000|2021-12-15 22:50:00|18.18|16.45|18.22|16.48|18.22|16.49|18.18|16.45|0
1639608900000|2021-12-15 22:55:00|18.23|16.49|18.24|16.5|18.24|16.5|18.23|16.49|0
1639609200000|2021-12-15 23:00:00|18.31|16.57|17.88|16.17|18.35|16.6|17.78|16.09|0
1639609500000|2021-12-15 23:05:00|17.85|16.15|17.85|16.15|17.9|16.19|17.68|16|0
1639609800000|2021-12-15 23:10:00|17.82|16.13|17.58|15.91|17.92|16.21|17.56|15.88|0
1639610100000|2021-12-15 23:15:00|17.6|15.93|17.46|15.8|17.68|15.99|17.46|15.8|0
1639610400000|2021-12-15 23:20:00|17.48|15.82|17.48|15.81|17.55|15.88|17.36|15.71|0
1639610700000|2021-12-15 23:25:00|17.45|15.79|17.52|15.85|17.57|15.9|17.43|15.77|0
1639611000000|2021-12-15 23:30:00|17.5|15.83|17.47|15.81|17.54|15.87|17.39|15.74|0
1639611300000|2021-12-15 23:35:00|17.91|16.2|17.93|16.22|17.93|16.22|17.8|16.1|0
1639611600000|2021-12-15 23:40:00|17.9|16.2|17.83|16.13|17.93|16.22|17.78|16.09|0
1639611900000|2021-12-15 23:45:00|17.88|16.17|17.62|15.94|17.88|16.17|17.61|15.93|0
1639612200000|2021-12-15 23:50:00|17.61|15.93|17.77|16.08|17.87|16.17|17.57|15.9|0
1639612500000|2021-12-15 23:55:00|17.78|16.09|17.72|16.03|17.82|16.12|17.71|16.02|0
1639612800000|2021-12-16 00:00:00|17.73|16.04|18.16|16.43|18.19|16.46|17.73|16.04|0
1639613100000|2021-12-16 00:05:00|18.13|16.41|18.23|16.49|18.29|16.55|18.01|16.29|0
1639613400000|2021-12-16 00:10:00|18.25|16.51|18.27|16.53|18.3|16.56|18.05|16.34|0
1639613700000|2021-12-16 00:15:00|18.25|16.51|18.3|16.55|18.37|16.62|18.08|16.35|0
1639614000000|2021-12-16 00:20:00|18.32|16.58|18.17|16.44|18.37|16.62|18.17|16.44|0
1639614300000|2021-12-16 00:25:00|18.14|16.42|18.24|16.5|18.32|16.57|18.14|16.42|0
1639614600000|2021-12-16 00:30:00|18.19|16.46|18.06|16.34|18.29|16.55|18.04|16.32|0
1639614900000|2021-12-16 00:35:00|18.09|16.37|17.99|16.27|18.11|16.39|17.99|16.27|0
1639615200000|2021-12-16 00:40:00|18|16.29|17.89|16.18|18|16.29|17.82|16.12|0
1639615500000|2021-12-16 00:45:00|17.86|16.16|17.86|16.16|17.9|16.19|17.81|16.12|0
1639615800000|2021-12-16 00:50:00|17.83|16.14|18|16.29|18.03|16.31|17.81|16.11|0
1639616100000|2021-12-16 00:55:00|18.02|16.3|18.12|16.4|18.14|16.41|17.98|16.26|0
1639616400000|2021-12-16 01:00:00|18.15|16.42|17.96|16.25|18.17|16.44|17.92|16.22|0
1639616700000|2021-12-16 01:05:00|17.97|16.26|18.17|16.44|18.17|16.44|17.97|16.26|0
1639617000000|2021-12-16 01:10:00|18.15|16.42|17.99|16.28|18.16|16.43|17.97|16.25|0
1639617300000|2021-12-16 01:15:00|17.98|16.27|18.16|16.43|18.18|16.45|17.97|16.25|0
1639617600000|2021-12-16 01:20:00|18.17|16.44|17.91|16.2|18.17|16.44|17.87|16.17|0
1639617900000|2021-12-16 01:25:00|17.93|16.23|17.96|16.25|18.01|16.29|17.92|16.22|0
1639618200000|2021-12-16 01:30:00|17.93|16.22|17.72|16.03|17.94|16.23|17.71|16.02|0
1639618500000|2021-12-16 01:35:00|17.71|16.02|17.94|16.23|17.97|16.26|17.69|16|0
1639618800000|2021-12-16 01:40:00|17.95|16.24|18|16.28|18.05|16.33|17.88|16.17|0
1639619100000|2021-12-16 01:45:00|18.02|16.3|18.39|16.64|18.41|16.66|18.02|16.3|0
1639619400000|2021-12-16 01:50:00|18.41|16.66|18.59|16.82|18.66|16.89|18.34|16.59|0
1639619700000|2021-12-16 01:55:00|18.61|16.84|18.58|16.81|18.71|16.93|18.44|16.69|0
1639620000000|2021-12-16 02:00:00|18.51|16.74|18.37|16.62|18.53|16.77|18.33|16.58|0
1639620300000|2021-12-16 02:05:00|18.35|16.61|18.42|16.67|18.48|16.72|18.33|16.58|0
1639620600000|2021-12-16 02:10:00|18.44|16.68|18.3|16.55|18.46|16.7|18.3|16.55|0
1639620900000|2021-12-16 02:15:00|18.27|16.53|17.95|16.24|18.27|16.53|17.88|16.17|0
1639621200000|2021-12-16 02:20:00|17.96|16.25|17.92|16.21|17.97|16.26|17.87|16.17|0
1639621500000|2021-12-16 02:25:00|17.95|16.24|17.94|16.23|17.98|16.27|17.9|16.19|0
1639621800000|2021-12-16 02:30:00|17.97|16.26|18.09|16.36|18.09|16.36|17.97|16.25|0
1639622100000|2021-12-16 02:35:00|18.06|16.34|18.11|16.38|18.16|16.43|18.06|16.34|0
1639622400000|2021-12-16 02:40:00|18.13|16.41|18.13|16.4|18.21|16.47|18.11|16.38|0
1639622700000|2021-12-16 02:45:00|18.12|16.39|18.18|16.44|18.2|16.47|18|16.29|0
1639623000000|2021-12-16 02:50:00|18.19|16.46|18.1|16.37|18.22|16.49|18.05|16.33|0
1639623300000|2021-12-16 02:55:00|18.12|16.4|18|16.28|18.15|16.42|17.92|16.22|0
1639623600000|2021-12-16 03:00:00|18.01|16.29|18.02|16.3|18.07|16.35|17.97|16.26|0
1639623900000|2021-12-16 03:05:00|18.03|16.31|17.87|16.17|18.04|16.32|17.87|16.17|0
1639624200000|2021-12-16 03:10:00|17.84|16.14|17.99|16.27|18.04|16.32|17.83|16.13|0
1639624500000|2021-12-16 03:15:00|17.96|16.25|17.95|16.24|18.01|16.3|17.91|16.21|0
1639624800000|2021-12-16 03:20:00|17.96|16.25|17.96|16.25|17.98|16.27|17.86|16.16|0
1639625100000|2021-12-16 03:25:00|17.94|16.24|18|16.29|18.08|16.36|17.93|16.22|0
1639625400000|2021-12-16 03:30:00|18.03|16.31|17.93|16.22|18.05|16.33|17.85|16.15|0
1639625700000|2021-12-16 03:35:00|17.88|16.17|17.75|16.06|17.9|16.19|17.68|16|0
1639626000000|2021-12-16 03:40:00|17.78|16.08|17.8|16.1|17.82|16.13|17.75|16.06|0
1639626300000|2021-12-16 03:45:00|17.82|16.12|17.75|16.06|17.82|16.12|17.72|16.03|0
1639626600000|2021-12-16 03:50:00|17.72|16.03|17.82|16.12|17.82|16.12|17.67|15.99|0
1639626900000|2021-12-16 03:55:00|17.8|16.11|17.74|16.05|17.82|16.12|17.67|15.99|0
1639627200000|2021-12-16 04:00:00|17.67|15.98|17.1|15.47|17.72|16.03|17.03|15.41|0
1639627500000|2021-12-16 04:05:00|17.13|15.5|17.03|15.41|17.13|15.5|16.94|15.32|0
1639627800000|2021-12-16 04:10:00|17.08|15.45|17.05|15.43|17.1|15.47|17.03|15.41|0
1639628100000|2021-12-16 04:15:00|17.07|15.45|17.09|15.47|17.12|15.49|17.03|15.4|0
1639628400000|2021-12-16 04:20:00|17.12|15.49|17.04|15.42|17.19|15.55|17.04|15.42|0
1639628700000|2021-12-16 04:25:00|17.07|15.44|16.92|15.31|17.09|15.46|16.85|15.25|0
1639629000000|2021-12-16 04:30:00|16.91|15.3|16.9|15.29|17.02|15.4|16.87|15.27|0
1639629300000|2021-12-16 04:35:00|16.87|15.27|16.89|15.29|16.92|15.31|16.85|15.25|0
1639629600000|2021-12-16 04:40:00|16.92|15.28|16.87|15.26|16.92|15.31|16.8|15.2|0
1639629900000|2021-12-16 04:45:00|16.89|15.28|16.89|15.28|16.91|15.3|16.86|15.26|0
1639630200000|2021-12-16 04:50:00|16.91|15.3|16.88|15.28|16.91|15.3|16.84|15.24|0
1639630500000|2021-12-16 04:55:00|16.91|15.3|16.79|15.19|16.93|15.32|16.79|15.19|0
1639630800000|2021-12-16 05:00:00|16.77|15.17|16.79|15.19|16.86|15.25|16.74|15.15|0
1639631100000|2021-12-16 05:05:00|16.77|15.18|16.9|15.29|16.9|15.29|16.74|15.14|0
1639631400000|2021-12-16 05:10:00|16.92|15.31|16.83|15.22|16.92|15.31|16.78|15.18|0
1639631700000|2021-12-16 05:15:00|16.81|15.21|16.79|15.19|16.85|15.24|16.78|15.18|0
1639632000000|2021-12-16 05:20:00|16.8|15.2|16.84|15.24|16.87|15.26|16.73|15.13|0
1639632300000|2021-12-16 05:25:00|16.82|15.22|16.72|15.13|16.82|15.22|16.72|15.13|0
1639632600000|2021-12-16 05:30:00|16.68|15.09|16.51|14.94|16.68|15.09|16.4|14.84|0
1639632900000|2021-12-16 05:35:00|16.49|14.92|16.46|14.9|16.49|14.92|16.37|14.81|0
1639633200000|2021-12-16 05:40:00|16.49|14.92|16.55|14.98|16.58|15|16.49|14.92|0
1639633500000|2021-12-16 05:45:00|16.53|14.96|16.41|14.85|16.55|14.98|16.3|14.75|0
1639633800000|2021-12-16 05:50:00|16.39|14.83|16.32|14.76|16.41|14.85|16.3|14.74|0
1639634100000|2021-12-16 05:55:00|16.34|14.78|16.34|14.78|16.41|14.85|16.33|14.77|0
1639634400000|2021-12-16 06:00:00|16.36|14.8|16.31|14.76|16.41|14.84|16.27|14.72|0
1639634700000|2021-12-16 06:05:00|16.3|14.75|16.13|14.59|16.3|14.75|16.08|14.55|0
1639635000000|2021-12-16 06:10:00|16.15|14.61|16.13|14.59|16.24|14.69|16.11|14.58|0
1639635300000|2021-12-16 06:15:00|16.1|14.57|16.05|14.53|16.17|14.63|16.05|14.53|0
1639635600000|2021-12-16 06:20:00|16.03|14.51|16.1|14.56|16.12|14.58|16.03|14.51|0
1639635900000|2021-12-16 06:25:00|16.11|14.57|16.03|14.5|16.11|14.57|15.87|14.36|0
1639636200000|2021-12-16 06:30:00|16.05|14.52|16.16|14.62|16.21|14.66|16.05|14.52|0
1639636500000|2021-12-16 06:35:00|16.18|14.64|16.11|14.58|16.2|14.66|16.07|14.54|0
1639636800000|2021-12-16 06:40:00|16.09|14.56|15.96|14.44|16.11|14.58|15.93|14.41|0
1639637100000|2021-12-16 06:45:00|15.95|14.43|16.1|14.57|16.1|14.57|15.91|14.39|0
1639637400000|2021-12-16 06:50:00|16.08|14.55|15.94|14.43|16.1|14.57|15.9|14.39|0
1639637700000|2021-12-16 06:55:00|15.97|14.45|15.94|14.42|16.03|14.51|15.92|14.4|0
1639638000000|2021-12-16 07:00:00|15.9|14.38|15.72|14.22|16.05|14.52|15.65|14.16|0
1639638300000|2021-12-16 07:05:00|15.7|14.2|15.45|13.98|15.7|14.2|15.44|13.97|0
1639638600000|2021-12-16 07:10:00|15.47|14|15.32|13.86|15.54|14.06|15.17|13.73|0
1639638900000|2021-12-16 07:15:00|15.3|13.84|15.1|13.66|15.3|13.84|15.02|13.59|0
1639639200000|2021-12-16 07:20:00|15.08|13.64|15.35|13.89|16.51|14.94|14.87|13.45|0
1639639500000|2021-12-16 07:25:00|15.34|13.88|15.3|13.85|15.43|13.96|15.28|13.83|0
1639639800000|2021-12-16 07:30:00|15.32|13.86|15.34|13.88|15.43|13.96|15.21|13.77|0
1639640100000|2021-12-16 07:35:00|15.36|13.9|15.38|13.92|15.47|14|15.34|13.88|0
1639640400000|2021-12-16 07:40:00|15.36|13.9|15.23|13.78|15.4|13.94|15.23|13.78|0
1639640700000|2021-12-16 07:45:00|15.28|13.83|15.46|13.99|15.49|14.01|15.28|13.83|0
1639641000000|2021-12-16 07:50:00|15.48|14.01|15.74|14.24|15.77|14.26|15.42|13.95|0
1639641300000|2021-12-16 07:55:00|15.77|14.26|15.72|14.22|15.81|14.3|15.71|14.21|0
1639641600000|2021-12-16 08:00:00|15.74|14.24|16.24|14.69|16.27|14.72|15.59|14.1|0
1639641900000|2021-12-16 08:05:00|16.25|14.7|15.6|14.11|16.27|14.72|15.25|13.8|0
1639642200000|2021-12-16 08:10:00|15.61|14.12|15.74|14.24|15.86|14.35|15.56|14.07|0
1639642500000|2021-12-16 08:15:00|15.75|14.25|15.8|14.3|15.88|14.37|15.6|14.11|0
1639642800000|2021-12-16 08:20:00|15.81|14.31|15.42|13.95|15.81|14.31|15.38|13.92|0
1639643100000|2021-12-16 08:25:00|15.44|13.97|15.57|14.08|15.59|14.1|15.37|13.91|0
1639643400000|2021-12-16 08:30:00|15.59|14.1|15.35|13.88|15.63|14.14|15.35|13.88|0
1639643700000|2021-12-16 08:35:00|15.37|13.9|15|13.57|15.37|13.9|14.94|13.51|0
1639644000000|2021-12-16 08:40:00|15.03|13.6|15|13.57|15.13|13.69|14.93|13.51|0
1639644300000|2021-12-16 08:45:00|14.98|13.55|14.91|13.49|15.06|13.62|14.91|13.49|0
1639644600000|2021-12-16 08:50:00|14.89|13.47|14.91|13.49|15.06|13.62|14.76|13.35|0
1639644900000|2021-12-16 08:55:00|14.93|13.51|14.92|13.5|15.03|13.6|14.8|13.39|0
1639645200000|2021-12-16 09:00:00|14.95|13.52|15.13|13.69|15.16|13.71|14.95|13.52|0
1639645500000|2021-12-16 09:05:00|15.15|13.7|15.4|13.93|15.4|13.93|15.09|13.65|0
1639645800000|2021-12-16 09:10:00|15.39|13.92|15.17|13.73|15.44|13.97|15.15|13.71|0
1639646100000|2021-12-16 09:15:00|15.19|13.75|15.32|13.86|15.34|13.88|15.17|13.73|0
1639646400000|2021-12-16 09:20:00|15.34|13.88|15.36|13.9|15.38|13.92|15.24|13.79|0
1639646700000|2021-12-16 09:25:00|15.29|13.84|15.4|13.93|15.42|13.95|15.29|13.84|0
1639647000000|2021-12-16 09:30:00|15.38|13.91|15.16|13.72|15.4|13.93|15.14|13.7|0
1639647300000|2021-12-16 09:35:00|15.18|13.74|15.35|13.89|15.4|13.93|15.18|13.74|0
1639647600000|2021-12-16 09:40:00|15.33|13.87|15.18|13.73|15.37|13.91|15.15|13.71|0
1639647900000|2021-12-16 09:45:00|15.2|13.75|15.19|13.75|15.2|13.75|15.05|13.61|0
1639648200000|2021-12-16 09:50:00|15.22|13.77|15.17|13.73|15.26|13.8|15.11|13.67|0
1639648500000|2021-12-16 09:55:00|15.18|13.74|15.08|13.65|15.19|13.74|15.06|13.63|0
1639648800000|2021-12-16 10:00:00|15.1|13.66|14.99|13.57|15.27|13.82|14.99|13.57|0
1639649100000|2021-12-16 10:05:00|15.01|13.58|15.08|13.64|15.12|13.68|15.01|13.58|0
1639649400000|2021-12-16 10:10:00|15.1|13.66|14.99|13.56|15.1|13.66|14.93|13.5|0
1639649700000|2021-12-16 10:15:00|15.01|13.58|15.61|14.13|15.61|14.13|14.9|13.48|0
1639650000000|2021-12-16 10:20:00|15.64|14.15|15.61|14.12|15.76|14.26|15.57|14.09|0
1639650300000|2021-12-16 10:25:00|15.63|14.14|15.76|14.26|15.78|14.28|15.63|14.14|0
1639650600000|2021-12-16 10:30:00|15.78|14.28|15.63|14.14|15.78|14.28|15.58|14.1|0
1639650900000|2021-12-16 10:35:00|15.65|14.16|15.67|14.18|15.69|14.2|15.59|14.11|0
1639651200000|2021-12-16 10:40:00|15.62|14.14|15.46|13.99|15.69|14.19|15.45|13.98|0
1639651500000|2021-12-16 10:45:00|15.47|14|15.55|14.07|15.55|14.07|15.43|13.96|0
1639651800000|2021-12-16 10:50:00|15.5|14.02|15.38|13.91|15.53|14.05|15.38|13.91|0
1639652100000|2021-12-16 10:55:00|15.36|13.89|15.1|13.66|15.36|13.89|15.08|13.64|0
1639652400000|2021-12-16 11:00:00|15.08|13.64|15.18|13.73|15.18|13.74|15.06|13.62|0
1639652700000|2021-12-16 11:05:00|15.2|13.75|15.13|13.69|15.2|13.75|15.13|13.69|0
1639653000000|2021-12-16 11:10:00|15.11|13.67|14.96|13.54|15.13|13.69|14.86|13.44|0
1639653300000|2021-12-16 11:15:00|14.98|13.56|14.88|13.46|14.98|13.56|14.84|13.42|0
1639653600000|2021-12-16 11:20:00|14.86|13.44|14.81|13.4|14.92|13.5|14.73|13.33|0
1639653900000|2021-12-16 11:25:00|14.79|13.38|14.64|13.25|14.79|13.38|14.52|13.14|0
1639654200000|2021-12-16 11:30:00|14.6|13.21|14.46|13.08|14.62|13.23|14.44|13.06|0
1639654500000|2021-12-16 11:35:00|15.16|13.72|14.3|12.94|15.16|13.72|14.24|12.89|0
1639654800000|2021-12-16 11:40:00|14.28|12.92|14.29|12.93|14.34|12.97|14.26|12.9|0
1639655100000|2021-12-16 11:45:00|14.3|12.94|14.07|12.73|14.32|12.95|14.05|12.72|0
1639655400000|2021-12-16 11:50:00|14.11|12.77|14.37|13|14.41|13.04|14.07|12.73|0
1639655700000|2021-12-16 11:55:00|14.35|12.99|14.37|13|14.41|13.04|14.34|12.98|0
1639656000000|2021-12-16 12:00:00|14.39|13.02|15.42|13.95|15.43|13.96|14.39|13.02|0
1639656300000|2021-12-16 12:05:00|15.41|13.94|15.62|14.13|15.69|14.19|15.41|13.94|0
1639656600000|2021-12-16 12:10:00|15.64|14.15|15.6|14.11|15.66|14.17|15.4|13.94|0
1639656900000|2021-12-16 12:15:00|15.62|14.13|15.72|14.23|15.74|14.25|15.51|14.03|0
1639657200000|2021-12-16 12:20:00|15.66|14.22|15.57|14.09|15.77|14.26|15.57|14.09|0
1639657500000|2021-12-16 12:25:00|15.55|14.07|15.72|14.22|15.74|14.24|15.5|14.03|0
1639657800000|2021-12-16 12:30:00|15.74|14.24|15.61|14.12|15.74|14.24|15.54|14.06|0
1639658100000|2021-12-16 12:35:00|15.63|14.14|15.6|14.12|15.65|14.16|15.54|14.06|0
1639658400000|2021-12-16 12:40:00|15.61|14.13|15.79|14.29|15.79|14.29|15.6|14.12|0
1639658700000|2021-12-16 12:45:00|15.77|14.27|15.68|14.19|15.88|14.37|15.66|14.17|0
1639659000000|2021-12-16 12:50:00|15.7|14.21|15.77|14.27|15.85|14.34|15.64|14.15|0
1639659300000|2021-12-16 12:55:00|15.78|14.28|15.74|14.24|15.85|14.34|15.74|14.24|0
1639659600000|2021-12-16 13:00:00|15.72|14.22|15.83|14.32|15.89|14.38|15.7|14.2|0
1639659900000|2021-12-16 13:05:00|15.78|14.28|16.18|14.64|16.34|14.78|15.29|13.84|0
1639660200000|2021-12-16 13:10:00|16.21|14.66|16.15|14.61|16.25|14.7|15.98|14.46|0
1639660500000|2021-12-16 13:15:00|16.14|14.6|16.11|14.58|16.22|14.68|16.05|14.52|0
1639660800000|2021-12-16 13:20:00|16.09|14.56|15.84|14.34|16.11|14.58|15.84|14.34|0
1639661100000|2021-12-16 13:25:00|15.87|14.36|16.07|14.54|16.37|14.81|15.8|14.3|0
1639661400000|2021-12-16 13:30:00|16.08|14.55|16.28|14.73|16.3|14.75|15.95|14.43|0
1639661700000|2021-12-16 13:35:00|16.26|14.71|16.43|14.87|16.43|14.87|16.22|14.68|0
1639662000000|2021-12-16 13:40:00|16.41|14.85|16.5|14.92|16.63|15.05|16.36|14.8|0
1639662300000|2021-12-16 13:45:00|16.52|14.94|16.88|15.27|17.09|15.46|16.52|14.94|0
1639662600000|2021-12-16 13:50:00|16.95|15.33|16.88|15.27|16.99|15.38|16.75|15.16|0
1639662900000|2021-12-16 13:55:00|16.9|15.29|16.64|15.06|16.94|15.33|16.6|15.02|0
1639663200000|2021-12-16 14:00:00|16.62|15.04|16.94|15.33|17.24|15.6|16.62|15.04|0
1639663500000|2021-12-16 14:05:00|16.98|15.37|17.12|15.49|17.12|15.49|16.92|15.3|0
1639663800000|2021-12-16 14:10:00|16.75|15.15|16.85|15.25|17.82|16.13|16.75|15.15|0
1639664100000|2021-12-16 14:15:00|17.46|15.8|16.67|15.08|17.46|15.8|16.67|15.08|0
1639664400000|2021-12-16 14:20:00|16.69|15.1|16.62|15.04|16.74|15.14|16.53|14.96|0
1639664700000|2021-12-16 14:25:00|16.61|15.03|16.96|15.35|16.99|15.37|16.6|15.02|0
1639665000000|2021-12-16 14:30:00|16.8|15.2|17.35|15.7|17.54|15.87|16.8|15.2|0
1639665300000|2021-12-16 14:35:00|17.31|15.66|17.83|16.13|17.83|16.13|16.7|15.11|0
1639665600000|2021-12-16 14:40:00|17.8|16.11|18.11|16.39|18.78|17|17.49|15.82|0
1639665900000|2021-12-16 14:45:00|18.15|16.42|17.1|15.48|18.18|16.45|17.06|15.43|0
1639666200000|2021-12-16 14:50:00|17.08|15.45|17.54|15.87|18.03|16.32|17.08|15.45|0
1639666500000|2021-12-16 14:55:00|17.5|15.83|18.49|16.73|18.52|16.75|17.5|15.83|0
1639666800000|2021-12-16 15:00:00|18.47|16.71|19.33|17.53|19.7|17.9|17.88|16.18|0
1639667100000|2021-12-16 15:05:00|19.35|17.55|19.79|17.99|19.87|18.07|19.08|17.28|0
1639667400000|2021-12-16 15:10:00|19.84|18.04|19.22|17.42|19.84|18.04|19.08|17.28|0
1639667700000|2021-12-16 15:15:00|19.17|17.37|18.83|17.04|19.56|17.76|18.68|16.9|0
1639668000000|2021-12-16 15:20:00|18.85|17.06|18.55|16.78|18.95|17.15|18.5|16.74|0
1639668300000|2021-12-16 15:25:00|18.48|16.72|17.98|16.27|18.55|16.78|17.82|16.12|0
1639668600000|2021-12-16 15:30:00|17.96|16.25|17.9|16.19|18.13|16.4|17.55|15.88|0
1639668900000|2021-12-16 15:35:00|17.91|16.2|18.11|16.38|18.2|16.46|17.59|15.91|0
1639669200000|2021-12-16 15:40:00|18.13|16.41|18.3|16.56|18.3|16.56|17.84|16.14|0
1639669500000|2021-12-16 15:45:00|18.28|16.54|17.69|16.01|18.28|16.54|17.52|15.86|0
1639669800000|2021-12-16 15:50:00|17.71|16.03|18.31|16.57|18.33|16.59|17.52|15.85|0
1639670100000|2021-12-16 15:55:00|18.26|16.52|17.72|16.03|18.44|16.69|17.6|15.92|0
1639670400000|2021-12-16 16:00:00|17.74|16.05|19.05|17.25|19.14|17.34|17.67|15.99|0
1639670700000|2021-12-16 16:05:00|19.02|17.22|19.04|17.24|19.44|17.64|18.75|16.96|0
1639671000000|2021-12-16 16:10:00|19.07|17.27|19.37|17.57|19.56|17.76|18.9|17.1|0
1639671300000|2021-12-16 16:15:00|19.31|17.51|18.84|17.05|19.31|17.51|18.64|16.86|0
1639671600000|2021-12-16 16:20:00|18.79|17|18.71|16.93|18.89|17.09|18.44|16.68|0
1639671900000|2021-12-16 16:25:00|18.68|16.91|18.66|16.88|19.03|17.23|18.58|16.81|0
1639672200000|2021-12-16 16:30:00|18.71|16.93|19.3|17.5|19.42|17.62|18.58|16.81|0
1639672500000|2021-12-16 16:35:00|19.32|17.52|19.32|17.52|19.42|17.62|19.1|17.3|0
1639672800000|2021-12-16 16:40:00|19.37|17.57|19.08|17.28|19.37|17.57|18.97|17.17|0
1639673100000|2021-12-16 16:45:00|19.12|17.32|19.26|17.46|19.66|17.86|18.92|17.12|0
1639673400000|2021-12-16 16:50:00|19.24|17.44|19.74|17.94|19.82|18.02|19.24|17.44|0
1639673700000|2021-12-16 16:55:00|19.64|17.84|20.07|18.27|20.17|18.37|19.57|17.77|0
1639674000000|2021-12-16 17:00:00|20.12|18.32|20.1|18.3|20.27|18.47|19.71|17.91|0
1639674300000|2021-12-16 17:05:00|20.09|18.29|21.62|19.82|21.67|19.87|18.97|17.17|0
1639674600000|2021-12-16 17:10:00|21.59|19.79|21.59|19.79|21.64|19.84|21.27|19.47|0
1639674900000|2021-12-16 17:15:00|21.67|19.87|21.48|19.68|21.83|20.03|21.45|19.65|0
1639675200000|2021-12-16 17:20:00|21.5|19.7|20.24|18.44|21.5|19.7|19.89|18.09|0
1639675500000|2021-12-16 17:25:00|20.17|18.37|20.39|18.59|20.66|18.86|20.17|18.37|0
1639675800000|2021-12-16 17:30:00|20.45|18.65|20.37|18.57|20.6|18.8|20.24|18.44|0
1639676100000|2021-12-16 17:35:00|20.42|18.62|20.53|18.73|20.62|18.82|20.13|18.33|0
1639676400000|2021-12-16 17:40:00|20.57|18.77|20.72|18.92|20.75|18.95|20.49|18.69|0
1639676700000|2021-12-16 17:45:00|20.7|18.9|21.23|19.43|21.23|19.43|20.44|18.64|0
1639677000000|2021-12-16 17:50:00|21.2|19.4|21.36|19.56|21.47|19.67|20.9|19.1|0
1639677300000|2021-12-16 17:55:00|21.33|19.53|21.71|19.91|21.71|19.91|21.28|19.48|0
1639677600000|2021-12-16 18:00:00|21.65|19.85|21.32|19.52|21.65|19.85|21.11|19.31|0
1639677900000|2021-12-16 18:05:00|21.35|19.55|20.95|19.15|21.65|19.85|20.95|19.15|0
1639678200000|2021-12-16 18:10:00|21|19.2|20.49|18.69|21.05|19.25|20.44|18.64|0
1639678500000|2021-12-16 18:15:00|20.47|18.67|20.39|18.59|20.76|18.96|20.36|18.56|0
1639678800000|2021-12-16 18:20:00|20.41|18.61|20.54|18.74|20.75|18.95|20.26|18.46|0
1639679100000|2021-12-16 18:25:00|20.51|18.71|20.48|18.68|20.56|18.76|20.28|18.48|0
1639679400000|2021-12-16 18:30:00|20.54|18.74|21.12|19.32|21.12|19.32|20.43|18.63|0
1639679700000|2021-12-16 18:35:00|21.09|19.29|20.87|19.07|21.2|19.4|20.82|19.02|0
1639680000000|2021-12-16 18:40:00|20.9|19.1|20.76|18.96|21.06|19.26|20.71|18.91|0
1639680300000|2021-12-16 18:45:00|20.71|18.91|20.69|18.89|21.25|19.45|20.64|18.84|0
1639680600000|2021-12-16 18:50:00|20.74|18.94|21.22|19.42|21.24|19.44|20.59|18.79|0
1639680900000|2021-12-16 18:55:00|21.24|19.44|21.62|19.82|21.62|19.82|21.13|19.33|0
1639681200000|2021-12-16 19:00:00|21.48|19.68|21.34|19.54|21.64|19.84|21.26|19.46|0
1639681500000|2021-12-16 19:05:00|21.3|19.5|22.05|20.25|22.05|20.25|21.21|19.41|0
1639681800000|2021-12-16 19:10:00|22.02|20.22|22.27|20.47|22.32|20.52|21.96|20.16|0
1639682100000|2021-12-16 19:15:00|22.21|20.41|22.65|20.85|22.77|20.97|22.18|20.38|0
1639682400000|2021-12-16 19:20:00|22.63|20.83|23.4|21.6|23.43|21.63|22.63|20.83|0
1639682700000|2021-12-16 19:25:00|23.37|21.57|23.12|21.32|23.4|21.6|22.88|21.08|0
1639683000000|2021-12-16 19:30:00|23.1|21.3|23.42|21.62|23.45|21.65|22.85|21.05|0
1639683300000|2021-12-16 19:35:00|23.39|21.59|22.75|20.95|23.56|21.76|21.83|20.03|0
1639683600000|2021-12-16 19:40:00|22.78|20.98|23.41|21.61|23.55|21.75|22.52|20.72|0
1639683900000|2021-12-16 19:45:00|23.43|21.63|25.57|23.77|25.61|23.81|23.43|21.63|0
1639684200000|2021-12-16 19:50:00|25.54|23.74|27.48|25.68|27.48|25.68|25.35|23.55|0
1639684500000|2021-12-16 19:55:00|27.45|25.65|26.1|24.3|27.45|25.65|26.04|24.24|0
1639684800000|2021-12-16 20:00:00|26.13|24.33|26.09|24.29|26.92|25.12|26.06|24.26|0
1639685100000|2021-12-16 20:05:00|25.97|24.17|26.76|24.96|26.76|24.96|25.44|23.64|0
1639685400000|2021-12-16 20:10:00|26.72|24.92|26.62|24.82|27.27|25.47|26.41|24.61|0
1639685700000|2021-12-16 20:15:00|26.59|24.79|25.86|24.06|27.01|25.21|25.83|24.03|0
1639686000000|2021-12-16 20:20:00|25.8|24|25.37|23.57|25.97|24.17|25.22|23.42|0
1639686300000|2021-12-16 20:25:00|25.34|23.54|24.52|22.72|25.55|23.75|24.25|22.45|0
1639686600000|2021-12-16 20:30:00|24.48|22.68|22.6|20.8|25.63|23.83|22.49|20.69|0
1639686900000|2021-12-16 20:35:00|22.73|20.93|22.04|20.24|22.97|21.17|21.96|20.16|0
1639687200000|2021-12-16 20:40:00|22.07|20.27|23.25|21.45|23.34|21.54|21.78|19.98|0
1639687500000|2021-12-16 20:45:00|23.08|21.28|24.1|22.3|24.1|22.3|22.94|21.14|0
1639687800000|2021-12-16 20:50:00|23.95|22.15|23.62|21.82|23.98|22.18|22.2|20.4|0
1639688100000|2021-12-16 20:55:00|23.48|21.68|23.48|21.68|23.71|21.91|22.87|21.07|0
1639688400000|2021-12-16 21:00:00|23.42|21.62|22.43|20.63|23.83|22.03|22.43|20.63|0
1639688700000|2021-12-16 21:05:00|22.46|20.66|21.87|20.07|22.46|20.66|21.87|20.07|0
1639689000000|2021-12-16 21:10:00|21.84|20.04|22.06|20.26|22.28|20.48|21.78|19.98|0
1639689300000|2021-12-16 21:15:00|22.33|20.21|22.54|20.39|22.6|20.44|22.33|20.21|0
1639689600000|2021-12-16 21:20:00|22.51|20.36|22.71|20.55|22.89|20.71|22.51|20.36|0
1639689900000|2021-12-16 21:25:00|22.73|20.56|22.65|20.49|22.74|20.58|22.38|20.25|0
1639690200000|2021-12-16 21:30:00|22.68|20.52|22.5|20.35|22.68|20.52|22.5|20.35|0
1639690500000|2021-12-16 21:35:00|22.44|20.3|22.34|20.22|22.49|20.35|22.3|20.18|0
1639690800000|2021-12-16 21:40:00|22.31|20.19|22.44|20.31|22.52|20.37|22.27|20.15|0
1639691100000|2021-12-16 21:45:00|22.37|20.24|22.16|20.05|22.46|20.32|22.16|20.05|0
1639691400000|2021-12-16 21:50:00|22.19|20.08|22.25|20.13|22.48|20.34|22.16|20.05|0
1639691700000|2021-12-16 21:55:00|22.22|20.1|22.14|20.03|22.23|20.11|22.07|19.96|0
1639692000000|2021-12-16 22:00:00|22.15|20.04|22.26|20.14|22.26|20.14|22.15|20.04|0
1639692300000|2021-12-16 22:05:00|22.21|20.1|22.36|20.23|22.37|20.24|22.17|20.06|0
1639692600000|2021-12-16 22:10:00|22.35|20.22|22.25|20.13|22.36|20.23|22.25|20.13|0
1639692900000|2021-12-16 22:15:00|22.28|20.16|22.41|20.28|22.41|20.28|22.24|20.12|0
1639693200000|2021-12-16 22:20:00|22.4|20.27|22.46|20.32|22.48|20.34|22.38|20.25|0
1639693500000|2021-12-16 22:25:00|22.45|20.33|22.4|20.26|22.47|20.33|22.4|20.26|0
1639693800000|2021-12-16 22:30:00|22.39|20.24|22.4|20.27|22.44|20.3|22.36|20.23|0
1639694100000|2021-12-16 22:35:00|22.39|20.26|22.42|20.28|22.43|20.3|22.35|20.22|0
1639694400000|2021-12-16 22:40:00|22.41|20.29|22.38|20.25|22.42|20.29|22.36|20.23|0
1639694700000|2021-12-16 22:45:00|22.35|20.22|22.38|20.25|22.4|20.27|22.35|20.22|0
1639695000000|2021-12-16 22:50:00|22.39|20.26|22.33|20.21|22.4|20.26|22.33|20.2|0
1639695300000|2021-12-16 22:55:00|22.34|20.2|22.3|20.17|22.36|20.23|22.3|20.17|0
1639695600000|2021-12-16 23:00:00|22.21|20.1|22.52|20.37|22.52|20.38|22.12|20.02|0
1639695900000|2021-12-16 23:05:00|22.47|20.33|22.37|20.24|22.55|20.4|22.37|20.24|0
1639696200000|2021-12-16 23:10:00|22.34|20.21|22.51|20.37|22.51|20.37|22.26|20.14|0
1639696500000|2021-12-16 23:15:00|22.54|20.39|22.82|20.65|22.9|20.72|22.54|20.39|0
1639696800000|2021-12-16 23:20:00|22.84|20.66|23.13|20.93|23.13|20.93|22.78|20.61|0
1639697100000|2021-12-16 23:25:00|23.1|20.9|23.45|21.25|23.51|21.31|23.07|20.88|0
1639697400000|2021-12-16 23:30:00|23.39|21.19|23.01|20.82|23.39|21.19|22.95|20.76|0
1639697700000|2021-12-16 23:35:00|22.98|20.79|22.9|20.72|23.27|21.07|22.79|20.62|0
1639698000000|2021-12-16 23:40:00|22.88|20.7|22.98|20.8|23.05|20.85|22.85|20.68|0
1639698300000|2021-12-16 23:45:00|22.97|20.78|22.93|20.75|23|20.81|22.64|20.48|0
1639698600000|2021-12-16 23:50:00|22.9|20.72|22.93|20.75|22.96|20.78|22.72|20.56|0
1639698900000|2021-12-16 23:55:00|22.9|20.72|22.9|20.72|23.05|20.85|22.81|20.64|0
1639699200000|2021-12-17 00:00:00|22.84|20.66|22.56|20.41|22.87|20.69|22.33|20.2|0
1639699500000|2021-12-17 00:05:00|22.5|20.36|22.34|20.21|22.77|20.6|22.34|20.21|0
1639699800000|2021-12-17 00:10:00|22.4|20.26|22.38|20.25|22.47|20.33|22.26|20.14|0
1639700100000|2021-12-17 00:15:00|22.35|20.22|22.75|20.58|22.81|20.64|22.32|20.19|0
1639700400000|2021-12-17 00:20:00|22.76|20.59|22.59|20.44|22.76|20.59|22.52|20.37|0
1639700700000|2021-12-17 00:25:00|22.58|20.43|22.57|20.42|22.76|20.59|22.52|20.37|0
1639701000000|2021-12-17 00:30:00|22.63|20.48|22.33|20.21|22.66|20.51|22.3|20.18|0
1639701300000|2021-12-17 00:35:00|22.3|20.18|22.15|20.04|22.42|20.29|22.12|20.02|0
1639701600000|2021-12-17 00:40:00|22.12|20.02|22.09|19.99|22.27|20.15|22.09|19.99|0
1639701900000|2021-12-17 00:45:00|22.06|19.96|22.07|19.97|22.15|20.04|21.97|19.88|0
1639702200000|2021-12-17 00:50:00|22.06|19.96|22.08|19.98|22.1|20|21.97|19.88|0
1639702500000|2021-12-17 00:55:00|22.05|19.95|22.2|20.08|22.26|20.14|21.97|19.87|0
1639702800000|2021-12-17 01:00:00|22.26|20.14|22.14|20.03|22.29|20.16|21.93|19.84|0
1639703100000|2021-12-17 01:05:00|22.11|20|22.16|20.05|22.19|20.08|22.05|19.95|0
1639703400000|2021-12-17 01:10:00|22.13|20.02|22.13|20.02|22.19|20.07|21.75|19.68|0
1639703700000|2021-12-17 01:15:00|22.1|19.99|21.83|19.75|22.16|20.05|21.69|19.62|0
1639704000000|2021-12-17 01:20:00|21.86|19.78|21.77|19.7|21.86|19.78|21.69|19.62|0
1639704300000|2021-12-17 01:25:00|21.79|19.71|21.83|19.75|21.91|19.83|21.77|19.7|0
1639704600000|2021-12-17 01:30:00|21.85|19.77|22.11|20.01|22.11|20.01|21.8|19.72|0
1639704900000|2021-12-17 01:35:00|22.08|19.98|22.37|20.24|22.37|20.24|21.99|19.9|0
1639705200000|2021-12-17 01:40:00|22.35|20.22|22.14|20.03|22.36|20.23|22.14|20.03|0
1639705500000|2021-12-17 01:45:00|22.11|20|21.99|19.89|22.28|20.16|21.93|19.84|0
1639705800000|2021-12-17 01:50:00|21.96|19.87|22.04|19.94|22.1|19.99|21.84|19.76|0
1639706100000|2021-12-17 01:55:00|22.07|19.97|21.91|19.82|22.16|20.05|21.83|19.75|0
1639706400000|2021-12-17 02:00:00|21.89|19.81|21.99|19.9|22.03|19.93|21.86|19.78|0
1639706700000|2021-12-17 02:05:00|21.97|19.88|21.83|19.75|21.97|19.88|21.83|19.75|0
1639707000000|2021-12-17 02:10:00|21.8|19.72|21.79|19.72|21.85|19.77|21.76|19.69|0
1639707300000|2021-12-17 02:15:00|21.82|19.74|21.82|19.74|21.88|19.79|21.79|19.72|0
1639707600000|2021-12-17 02:20:00|21.85|19.77|21.92|19.83|21.96|19.87|21.79|19.71|0
1639707900000|2021-12-17 02:25:00|21.93|19.84|22.1|20|22.16|20.05|21.92|19.83|0
1639708200000|2021-12-17 02:30:00|22.12|20.01|22.3|20.18|22.3|20.18|22.1|20|0
1639708500000|2021-12-17 02:35:00|22.27|20.15|22.26|20.14|22.3|20.18|22.14|20.03|0
1639708800000|2021-12-17 02:40:00|22.27|20.15|22.05|19.95|22.27|20.15|22.03|19.94|0
1639709100000|2021-12-17 02:45:00|22.06|19.96|22.12|20.01|22.15|20.04|21.97|19.88|0
1639709400000|2021-12-17 02:50:00|22.13|20.02|22.17|20.06|22.29|20.17|22.13|20.02|0
1639709700000|2021-12-17 02:55:00|22.19|20.07|22.14|20.03|22.26|20.14|22.08|19.98|0
1639710000000|2021-12-17 03:00:00|22.17|20.06|22.43|20.29|22.52|20.38|22.14|20.03|0
1639710300000|2021-12-17 03:05:00|22.46|20.32|22.7|20.53|22.76|20.59|22.46|20.32|0
1639710600000|2021-12-17 03:10:00|22.73|20.56|22.9|20.72|23.02|20.83|22.69|20.53|0
1639710900000|2021-12-17 03:15:00|22.92|20.74|22.85|20.68|23.05|20.86|22.84|20.66|0
1639711200000|2021-12-17 03:20:00|22.84|20.66|22.99|20.8|22.99|20.8|22.84|20.66|0
1639711500000|2021-12-17 03:25:00|22.97|20.78|22.8|20.63|23.02|20.82|22.8|20.63|0
1639711800000|2021-12-17 03:30:00|22.83|20.66|23.27|21.07|23.54|21.34|22.8|20.63|0
1639712100000|2021-12-17 03:35:00|23.26|21.06|23.48|21.28|23.74|21.54|23.26|21.06|0
1639712400000|2021-12-17 03:40:00|23.51|21.31|23.52|21.32|23.56|21.36|23.38|21.18|0
1639712700000|2021-12-17 03:45:00|23.56|21.36|23.43|21.23|23.65|21.45|23.32|21.12|0
1639713000000|2021-12-17 03:50:00|23.42|21.22|23.44|21.24|23.44|21.24|23.38|21.18|0
1639713300000|2021-12-17 03:55:00|23.41|21.21|24.25|22.05|24.48|22.28|23.41|21.21|0
1639713600000|2021-12-17 04:00:00|24.27|22.07|24.48|22.28|24.48|22.28|24.13|21.93|0
1639713900000|2021-12-17 04:05:00|24.45|22.25|24.12|21.92|24.48|22.28|24.07|21.87|0
1639714200000|2021-12-17 04:10:00|24.14|21.94|24.08|21.88|24.17|21.97|24.03|21.83|0
1639714500000|2021-12-17 04:15:00|24.14|21.94|24.06|21.86|24.14|21.94|23.95|21.75|0
1639714800000|2021-12-17 04:20:00|24.04|21.84|24.07|21.87|24.13|21.93|23.92|21.72|0
1639715100000|2021-12-17 04:25:00|24.05|21.85|24.03|21.83|24.05|21.85|23.92|21.72|0
1639715400000|2021-12-17 04:30:00|24|21.8|23.73|21.53|24.09|21.89|23.64|21.44|0
1639715700000|2021-12-17 04:35:00|23.76|21.56|23.52|21.32|23.76|21.56|23.48|21.28|0
1639716000000|2021-12-17 04:40:00|23.49|21.29|23.31|21.11|23.52|21.32|23.23|21.03|0
1639716300000|2021-12-17 04:45:00|23.33|21.13|23.4|21.2|23.47|21.27|23.29|21.09|0
1639716600000|2021-12-17 04:50:00|23.38|21.18|23.33|21.13|23.38|21.18|23.22|21.02|0
1639716900000|2021-12-17 04:55:00|23.35|21.15|23.15|20.95|23.39|21.19|23.04|20.84|0
1639717200000|2021-12-17 05:00:00|23.14|20.94|23.47|21.27|23.5|21.3|22.91|20.73|0
1639717500000|2021-12-17 05:05:00|23.5|21.3|23.68|21.48|23.69|21.49|23.47|21.27|0
1639717800000|2021-12-17 05:10:00|23.69|21.49|23.99|21.79|23.99|21.79|23.65|21.45|0
1639718100000|2021-12-17 05:15:00|23.91|21.71|23.67|21.47|23.91|21.71|23.58|21.38|0
1639718400000|2021-12-17 05:20:00|23.68|21.48|23.61|21.41|23.7|21.5|23.52|21.32|0
1639718700000|2021-12-17 05:25:00|23.58|21.38|23.51|21.31|23.66|21.46|23.43|21.23|0
1639719000000|2021-12-17 05:30:00|23.48|21.28|23.69|21.49|23.7|21.5|23.38|21.18|0
1639719300000|2021-12-17 05:35:00|23.63|21.43|23.24|21.04|23.63|21.43|22.86|20.68|0
1639719600000|2021-12-17 05:40:00|23.23|21.03|23.03|20.84|23.36|21.16|23.02|20.83|0
1639719900000|2021-12-17 05:45:00|23.06|20.87|23.29|21.09|23.29|21.09|22.96|20.77|0
1639720200000|2021-12-17 05:50:00|23.24|21.04|23.25|21.05|23.35|21.15|23.15|20.95|0
1639720500000|2021-12-17 05:55:00|23.26|21.06|23.3|21.1|23.39|21.19|23.14|20.94|0
1639720800000|2021-12-17 06:00:00|23.32|21.12|23.08|20.88|23.32|21.12|22.96|20.77|0
1639721100000|2021-12-17 06:05:00|23.09|20.89|23.09|20.89|23.18|20.98|22.86|20.68|0
1639721400000|2021-12-17 06:10:00|23.07|20.88|23.12|20.92|23.18|20.98|22.86|20.68|0
1639721700000|2021-12-17 06:15:00|23.1|20.9|23.13|20.93|23.2|21|22.89|20.71|0
1639722000000|2021-12-17 06:20:00|23.07|20.87|23.03|20.84|23.12|20.92|22.88|20.7|0
1639722300000|2021-12-17 06:25:00|23|20.81|23.29|21.09|23.41|21.21|22.94|20.76|0
1639722600000|2021-12-17 06:30:00|23.31|21.11|23.35|21.15|23.35|21.15|23.16|20.96|0
1639722900000|2021-12-17 06:35:00|23.36|21.16|23.11|20.91|23.36|21.16|23.04|20.84|0
1639723200000|2021-12-17 06:40:00|23.07|20.87|23.11|20.91|23.11|20.91|22.99|20.8|0
1639723500000|2021-12-17 06:45:00|23.14|20.94|23.16|20.96|23.17|20.97|22.92|20.74|0
1639723800000|2021-12-17 06:50:00|23.19|20.99|23.78|21.58|23.93|21.73|23.1|20.9|0
1639724100000|2021-12-17 06:55:00|23.81|21.61|23.3|21.1|23.87|21.67|23.21|21.01|0
1639724400000|2021-12-17 07:00:00|23.33|21.13|23.06|20.87|23.4|21.2|23.03|20.84|0
1639724700000|2021-12-17 07:05:00|23.03|20.84|22.85|20.67|23.09|20.89|22.67|20.51|0
1639725000000|2021-12-17 07:10:00|22.86|20.69|22.81|20.64|22.94|20.75|22.73|20.56|0
1639725300000|2021-12-17 07:15:00|22.83|20.65|22.3|20.18|23.02|20.83|22.3|20.18|0
1639725600000|2021-12-17 07:20:00|22.33|20.2|22.3|20.17|22.43|20.3|22.15|20.04|0
1639725900000|2021-12-17 07:25:00|22.34|20.21|22.32|20.2|22.47|20.33|22.27|20.15|0
1639726200000|2021-12-17 07:30:00|22.29|20.17|22.14|20.03|22.44|20.3|22.05|19.95|0
1639726500000|2021-12-17 07:35:00|22.11|20.01|22.29|20.16|22.49|20.35|22.02|19.93|0
1639726800000|2021-12-17 07:40:00|22.32|20.19|22.34|20.21|22.34|20.21|22.02|19.92|0
1639727100000|2021-12-17 07:45:00|22.25|20.13|22.1|20|22.43|20.29|22.07|19.97|0
1639727400000|2021-12-17 07:50:00|22.13|20.02|22.07|19.97|22.31|20.18|22.04|19.94|0
1639727700000|2021-12-17 07:55:00|22.1|19.99|22.08|19.98|22.24|20.12|22.01|19.91|0
1639728000000|2021-12-17 08:00:00|22.06|19.96|22.09|19.99|22.27|20.15|21.68|19.62|0
1639728300000|2021-12-17 08:05:00|21.94|20.14|21.94|20.14|21.94|20.14|21.52|19.72|0
1639728600000|2021-12-17 08:10:00|21.96|20.16|22.2|20.4|22.41|20.61|21.79|19.99|0
1639728900000|2021-12-17 08:15:00|22.3|20.5|21.98|20.18|22.5|20.7|21.76|19.96|0
1639729200000|2021-12-17 08:20:00|22.01|20.21|21.84|20.04|22.15|20.35|21.76|19.96|0
1639729500000|2021-12-17 08:25:00|21.87|20.07|21.73|19.93|21.98|20.18|21.67|19.87|0
1639729800000|2021-12-17 08:30:00|21.8|20|22.09|20.29|22.17|20.37|21.74|19.94|0
1639730100000|2021-12-17 08:35:00|22.1|20.3|22.22|20.42|22.31|20.51|22.02|20.22|0
1639730400000|2021-12-17 08:40:00|22.25|20.45|22.74|20.94|22.88|21.08|22.2|20.4|0
1639730700000|2021-12-17 08:45:00|22.79|20.99|22.67|20.87|23.05|21.25|22.65|20.85|0
1639731000000|2021-12-17 08:50:00|22.7|20.9|22.58|20.78|22.76|20.96|22.5|20.7|0
1639731300000|2021-12-17 08:55:00|22.56|20.76|22.7|20.9|22.73|20.93|22.47|20.67|0
1639731600000|2021-12-17 09:00:00|22.61|20.81|23.07|21.27|23.34|21.54|22.58|20.78|0
1639731900000|2021-12-17 09:05:00|23.1|21.3|23.3|21.5|23.6|21.8|23.1|21.3|0
1639732200000|2021-12-17 09:10:00|23.36|21.56|24.71|22.91|24.71|22.91|23.33|21.53|0
1639732500000|2021-12-17 09:15:00|24.69|22.89|23.44|21.64|25.1|23.3|23.44|21.64|0
1639732800000|2021-12-17 09:20:00|23.41|21.61|23.26|21.46|23.65|21.85|23.09|21.29|0
1639733100000|2021-12-17 09:25:00|23.22|21.42|23.2|21.4|23.23|21.43|22.79|20.99|0
1639733400000|2021-12-17 09:30:00|23.21|21.41|23.09|21.29|23.27|21.47|22.99|21.19|0
1639733700000|2021-12-17 09:35:00|23.14|21.34|23.34|21.54|23.46|21.66|23.02|21.22|0
1639734000000|2021-12-17 09:40:00|23.4|21.6|24.02|22.22|24.05|22.25|23.37|21.57|0
1639734300000|2021-12-17 09:45:00|24.05|22.25|23.95|22.15|24.36|22.56|23.75|21.95|0
1639734600000|2021-12-17 09:50:00|23.9|22.1|23.06|21.26|24.08|22.28|23.02|21.22|0
1639734900000|2021-12-17 09:55:00|23.15|21.35|22.94|21.14|23.15|21.35|22.83|21.03|0
1639735200000|2021-12-17 10:00:00|22.97|21.17|23.14|21.34|23.2|21.4|22.77|20.97|0
1639735500000|2021-12-17 10:05:00|23.11|21.31|23.08|21.28|23.14|21.34|22.85|21.05|0
1639735800000|2021-12-17 10:10:00|23.1|21.3|23.28|21.48|23.29|21.49|22.91|21.11|0
1639736100000|2021-12-17 10:15:00|23.31|21.51|23.37|21.57|23.55|21.75|23.16|21.36|0
1639736400000|2021-12-17 10:20:00|23.35|21.55|23.48|21.68|23.48|21.68|23.13|21.33|0
1639736700000|2021-12-17 10:25:00|23.5|21.7|23.99|22.19|24.1|22.3|23.48|21.68|0
1639737000000|2021-12-17 10:30:00|23.93|22.13|23.61|21.81|24.08|22.28|23.57|21.77|0
1639737300000|2021-12-17 10:35:00|23.6|21.8|23.77|21.97|23.89|22.09|23.6|21.8|0
1639737600000|2021-12-17 10:40:00|23.71|21.91|24.16|22.36|24.23|22.43|23.71|21.91|0
1639737900000|2021-12-17 10:45:00|24.18|22.38|24.25|22.45|24.25|22.45|23.89|22.09|0
1639738200000|2021-12-17 10:50:00|24.22|22.42|24.34|22.54|24.59|22.79|23.89|22.09|0
1639738500000|2021-12-17 10:55:00|24.37|22.57|23.94|22.14|24.37|22.57|23.88|22.08|0
1639738800000|2021-12-17 11:00:00|23.92|22.12|24.06|22.26|24.1|22.3|23.61|21.81|0
1639739100000|2021-12-17 11:05:00|24.09|22.29|24.11|22.31|24.21|22.41|23.66|21.86|0
1639739400000|2021-12-17 11:10:00|23.99|22.19|24.29|22.49|24.29|22.49|23.84|22.04|0
1639739700000|2021-12-17 11:15:00|24.32|22.52|24.08|22.28|24.35|22.55|24.05|22.25|0
1639740000000|2021-12-17 11:20:00|24.11|22.31|23.65|21.85|24.11|22.31|23.65|21.85|0
1639740300000|2021-12-17 11:25:00|23.62|21.82|23.54|21.74|23.65|21.85|23.29|21.49|0
1639740600000|2021-12-17 11:30:00|23.51|21.71|23.7|21.9|23.73|21.93|23.32|21.52|0
1639740900000|2021-12-17 11:35:00|23.73|21.93|23.8|22|24.04|22.24|23.09|21.29|0
1639741200000|2021-12-17 11:40:00|23.83|22.03|23.61|21.81|23.83|22.03|23.46|21.66|0
1639741500000|2021-12-17 11:45:00|23.58|21.78|23.88|22.08|24|22.2|23.58|21.78|0
1639741800000|2021-12-17 11:50:00|23.85|22.05|24.03|22.23|24.12|22.32|23.83|22.03|0
1639742100000|2021-12-17 11:55:00|24.04|22.24|23.63|21.83|24.15|22.35|23.63|21.83|0
1639742400000|2021-12-17 12:00:00|23.66|21.86|23.54|21.74|23.72|21.92|23.45|21.65|0
1639742700000|2021-12-17 12:05:00|23.57|21.77|23.65|21.85|23.74|21.94|23.51|21.71|0
1639743000000|2021-12-17 12:10:00|23.68|21.88|24.07|22.27|24.07|22.27|23.68|21.88|0
1639743300000|2021-12-17 12:15:00|24.13|22.33|24.1|22.3|24.22|22.42|24.04|22.24|0
1639743600000|2021-12-17 12:20:00|24.07|22.27|24.31|22.51|24.31|22.51|23.86|22.06|0
1639743900000|2021-12-17 12:25:00|24.28|22.48|24.74|22.94|24.77|22.97|24.19|22.39|0
1639744200000|2021-12-17 12:30:00|24.71|22.91|24.83|23.03|24.95|23.15|24.46|22.66|0
1639744500000|2021-12-17 12:35:00|24.8|23|25.76|23.96|25.79|23.99|24.2|22.4|0
1639744800000|2021-12-17 12:40:00|25.78|23.98|25.75|23.95|25.89|24.09|25.63|23.83|0
1639745100000|2021-12-17 12:45:00|25.79|23.99|26.46|24.66|26.5|24.7|25.66|23.86|0
1639745400000|2021-12-17 12:50:00|26.45|24.65|26.72|24.92|27.16|25.36|26.4|24.6|0
1639745700000|2021-12-17 12:55:00|26.76|24.96|26.46|24.66|26.76|24.96|26.26|24.46|0
1639746000000|2021-12-17 13:00:00|26.41|24.61|26.26|24.46|26.41|24.61|26.09|24.29|0
1639746300000|2021-12-17 13:05:00|26.29|24.49|26.78|24.98|26.91|25.11|26.19|24.39|0
1639746600000|2021-12-17 13:10:00|26.74|24.94|26.51|24.71|26.81|25.01|26.44|24.64|0
1639746900000|2021-12-17 13:15:00|26.57|24.77|26.74|24.94|26.8|25|26.51|24.71|0
1639747200000|2021-12-17 13:20:00|26.67|24.87|26.44|24.64|26.9|25.1|26.44|24.64|0
1639747500000|2021-12-17 13:25:00|26.47|24.67|26.33|24.53|26.47|24.67|26.14|24.34|0
1639747800000|2021-12-17 13:30:00|26.3|24.5|26.2|24.4|26.53|24.73|26.11|24.31|0
1639748100000|2021-12-17 13:35:00|26.13|24.33|26.42|24.62|26.42|24.62|26.04|24.24|0
1639748400000|2021-12-17 13:40:00|26.39|24.59|26.19|24.39|26.78|24.98|26.03|24.23|0
1639748700000|2021-12-17 13:45:00|26.26|24.46|26.42|24.62|26.51|24.71|26.03|24.23|0
1639749000000|2021-12-17 13:50:00|26.45|24.65|26.38|24.58|26.61|24.81|26.25|24.45|0
1639749300000|2021-12-17 13:55:00|26.41|24.61|26.02|24.22|26.48|24.68|25.99|24.19|0
1639749600000|2021-12-17 14:00:00|26.05|24.25|26.55|24.75|26.63|24.83|25.82|24.02|0
1639749900000|2021-12-17 14:05:00|26.57|24.77|27.95|26.15|27.99|26.19|26.53|24.73|0
1639750200000|2021-12-17 14:10:00|27.92|26.12|27.81|26.01|27.92|26.12|27.68|25.88|0
1639750500000|2021-12-17 14:15:00|27.78|25.98|27.24|25.44|27.93|26.13|27.24|25.44|0
1639750800000|2021-12-17 14:20:00|27.3|25.5|27.28|25.48|27.37|25.57|27|25.2|0
1639751100000|2021-12-17 14:25:00|27.4|25.6|27.8|26|28.21|26.41|27.03|25.23|0
1639751400000|2021-12-17 14:30:00|27.73|25.93|27.22|25.42|27.73|25.93|26.27|24.47|0
1639751700000|2021-12-17 14:35:00|27.18|25.38|29.31|27.51|30|28.2|27.18|25.38|0
1639752000000|2021-12-17 14:40:00|29.39|27.59|30.53|28.73|30.71|28.91|28.05|26.25|0
1639752300000|2021-12-17 14:45:00|30.61|28.81|28.45|26.65|30.83|29.03|28.45|26.65|0
1639752600000|2021-12-17 14:50:00|28.25|26.45|29.29|27.49|29.4|27.6|27.26|25.46|0
1639752900000|2021-12-17 14:55:00|29.51|27.71|29.81|28.01|30.08|28.28|29.18|27.38|0
1639753200000|2021-12-17 15:00:00|29.79|27.99|28.57|26.77|30.02|28.22|27.97|26.17|0
1639753500000|2021-12-17 15:05:00|28.43|26.63|28.81|27.01|29.21|27.41|28.36|26.56|0
1639753800000|2021-12-17 15:10:00|28.87|27.07|32.36|30.56|33.94|32.14|28.87|27.07|0
1639754100000|2021-12-17 15:15:00|32.71|30.91|32.17|30.37|33.18|31.38|32.17|30.37|0
1639754400000|2021-12-17 15:20:00|32.32|30.52|33.15|31.35|33.64|31.84|31.64|29.84|0
1639754700000|2021-12-17 15:25:00|33.13|31.33|31.72|29.92|33.23|31.43|31.69|29.89|0
1639755000000|2021-12-17 15:30:00|31.68|29.88|30.01|28.21|32.37|30.57|29.97|28.17|0
1639755300000|2021-12-17 15:35:00|29.99|28.19|27.89|26.09|31.38|29.58|27.48|25.68|0
1639755600000|2021-12-17 15:40:00|27.92|26.12|27.92|26.12|28.4|26.6|27.44|25.64|0
1639755900000|2021-12-17 15:45:00|27.81|26.01|25.8|24|27.81|26.01|25.8|24|0
1639756200000|2021-12-17 15:50:00|25.74|23.94|24.73|22.93|26.18|24.38|24.49|22.69|0
1639756500000|2021-12-17 15:55:00|24.7|22.9|25.32|23.52|25.76|23.96|24.64|22.84|0
1639756800000|2021-12-17 16:00:00|25.29|23.49|25.48|23.68|26.96|25.16|24.67|22.87|0
1639757100000|2021-12-17 16:05:00|25.45|23.65|25.1|23.3|25.48|23.68|24.82|23.02|0
1639757400000|2021-12-17 16:10:00|25.04|23.24|23.25|21.45|25.07|23.27|23.05|21.25|0
1639757700000|2021-12-17 16:15:00|23.16|21.36|23.45|21.65|23.93|22.13|23.11|21.31|0
1639758000000|2021-12-17 16:20:00|23.42|21.62|23.84|22.04|24.05|22.25|23.42|21.62|0
1639758300000|2021-12-17 16:25:00|23.99|22.19|23.59|21.79|24.45|22.65|23.53|21.73|0
1639758600000|2021-12-17 16:30:00|23.62|21.82|25.46|23.66|25.46|23.66|23.44|21.64|0
1639758900000|2021-12-17 16:35:00|25.4|23.6|26.03|24.23|26.46|24.66|25.3|23.5|0
1639759200000|2021-12-17 16:40:00|26.08|24.28|27.7|25.9|28.24|26.44|24.81|23.01|0
1639759500000|2021-12-17 16:45:00|27.67|25.87|28.73|26.93|28.87|27.07|27.43|25.63|0
1639759800000|2021-12-17 16:50:00|28.59|26.79|28.21|26.41|28.63|26.83|27.83|26.03|0
1639760100000|2021-12-17 16:55:00|28.31|26.51|27.45|25.65|28.59|26.79|27.37|25.57|0
1639760400000|2021-12-17 17:00:00|27.52|25.72|28.86|27.06|29.21|27.41|27.52|25.72|0
1639760700000|2021-12-17 17:05:00|28.89|27.09|29.6|27.8|30.18|28.38|28.84|27.04|0
1639761000000|2021-12-17 17:10:00|29.56|27.76|28.05|26.25|29.58|27.78|28.05|26.25|0
1639761300000|2021-12-17 17:15:00|28.02|26.22|28.01|26.21|28.16|26.36|27.13|25.33|0
1639761600000|2021-12-17 17:20:00|27.94|26.14|27.8|26|27.94|26.14|27.2|25.4|0
1639761900000|2021-12-17 17:25:00|27.94|26.14|27.56|25.76|28.45|26.65|27.42|25.62|0
1639762200000|2021-12-17 17:30:00|27.47|25.67|25.91|24.11|27.76|25.96|25.55|23.75|0
1639762500000|2021-12-17 17:35:00|25.9|24.1|26.26|24.46|26.49|24.69|25.52|23.72|0
1639762800000|2021-12-17 17:40:00|26.29|24.49|26.62|24.82|26.72|24.92|26.09|24.29|0
1639763100000|2021-12-17 17:45:00|26.6|24.8|26.38|24.58|26.67|24.87|26.32|24.52|0
1639763400000|2021-12-17 17:50:00|26.51|24.71|26.84|25.04|27.38|25.58|25.92|24.12|0
1639763700000|2021-12-17 17:55:00|26.91|25.11|26.41|24.61|26.91|25.11|26.18|24.38|0
1639764000000|2021-12-17 18:00:00|26.44|24.64|26.24|24.44|26.94|25.14|25.98|24.18|0
1639764300000|2021-12-17 18:05:00|26.34|24.54|27.2|25.4|27.33|25.53|26.34|24.54|0
1639764600000|2021-12-17 18:10:00|27.13|25.33|26.89|25.09|27.33|25.53|26.53|24.73|0
1639764900000|2021-12-17 18:15:00|26.86|25.06|26.26|24.46|27.02|25.22|26.19|24.39|0
1639765200000|2021-12-17 18:20:00|26.28|24.48|25.83|24.03|26.29|24.49|25.77|23.97|0
1639765500000|2021-12-17 18:25:00|25.87|24.07|24.97|23.17|26.03|24.23|24.82|23.02|0
1639765800000|2021-12-17 18:30:00|24.94|23.14|24.52|22.72|25.16|23.36|24.49|22.69|0
1639766100000|2021-12-17 18:35:00|24.55|22.75|24.92|23.12|25.08|23.28|24.3|22.5|0
1639766400000|2021-12-17 18:40:00|24.95|23.15|25.2|23.4|25.49|23.69|24.79|22.99|0
1639766700000|2021-12-17 18:45:00|25.15|23.35|24.23|22.43|25.15|23.35|24.23|22.43|0
1639767000000|2021-12-17 18:50:00|24.32|22.52|24.38|22.58|24.44|22.64|24.11|22.31|0
1639767300000|2021-12-17 18:55:00|24.33|22.53|23.74|21.94|24.53|22.73|23.62|21.82|0
1639767600000|2021-12-17 19:00:00|23.71|21.91|24.46|22.66|24.59|22.79|23.68|21.88|0
1639767900000|2021-12-17 19:05:00|24.4|22.6|24.18|22.38|24.65|22.85|24.09|22.29|0
1639768200000|2021-12-17 19:10:00|24.22|22.42|23.6|21.8|24.47|22.67|22.94|21.14|0
1639768500000|2021-12-17 19:15:00|23.57|21.77|23.4|21.6|23.57|21.77|23.06|21.26|0
1639768800000|2021-12-17 19:20:00|23.41|21.61|23.41|21.61|23.73|21.93|23.17|21.37|0
1639769100000|2021-12-17 19:25:00|23.47|21.67|24.55|22.75|24.76|22.96|23.44|21.64|0
1639769400000|2021-12-17 19:30:00|24.54|22.74|24.41|22.61|24.54|22.74|24.01|22.21|0
1639769700000|2021-12-17 19:35:00|24.38|22.58|24.53|22.73|24.91|23.11|24.19|22.39|0
1639770000000|2021-12-17 19:40:00|24.5|22.7|24.09|22.29|24.53|22.73|24.09|22.29|0
1639770300000|2021-12-17 19:45:00|24|22.2|23.72|21.92|24|22.2|23.27|21.47|0
1639770600000|2021-12-17 19:50:00|23.75|21.95|24.83|23.03|24.83|23.03|23.72|21.92|0
1639770900000|2021-12-17 19:55:00|24.86|23.06|25.04|23.24|25.25|23.45|24.27|22.47|0
1639771200000|2021-12-17 20:00:00|25.08|23.28|25.01|23.21|25.08|23.28|23.87|22.07|0
1639771500000|2021-12-17 20:05:00|24.95|23.15|24.5|22.7|24.95|23.15|24.38|22.58|0
1639771800000|2021-12-17 20:10:00|24.47|22.67|25.32|23.52|25.35|23.55|24.47|22.67|0
1639772100000|2021-12-17 20:15:00|25.29|23.49|25.47|23.67|26.12|24.32|24.87|23.07|0
1639772400000|2021-12-17 20:20:00|25.44|23.64|24.9|23.1|25.65|23.85|24.65|22.85|0
1639772700000|2021-12-17 20:25:00|24.96|23.16|26.08|24.28|26.48|24.68|24.93|23.13|0
1639773000000|2021-12-17 20:30:00|26.12|24.32|28.11|26.31|28.7|26.9|25.86|24.06|0
1639773300000|2021-12-17 20:35:00|28.18|26.38|27.87|26.07|28.74|26.94|27.73|25.93|0
1639773600000|2021-12-17 20:40:00|27.83|26.03|27.49|25.69|28.14|26.34|26.92|25.12|0
1639773900000|2021-12-17 20:45:00|27.63|25.83|29.33|27.53|29.33|27.53|27.42|25.62|0
1639774200000|2021-12-17 20:50:00|29.13|27.33|29.78|27.98|30.8|29|29.08|27.28|0
1639774500000|2021-12-17 20:55:00|29.99|28.19|29.31|27.51|30.1|28.3|27.95|26.15|0
1639774800000|2021-12-17 21:00:00|29.49|27.69|28.5|26.7|29.67|27.87|28.5|26.7|0
1639775100000|2021-12-17 21:05:00|28.53|26.73|28.35|26.55|28.74|26.94|28.04|26.24|0
1639775400000|2021-12-17 21:10:00|28.39|26.59|28.28|26.48|28.52|26.72|28.14|26.34|0
1639987500000|2021-12-20 08:05:00|44.94|43.14|44.74|42.94|45.14|43.34|43.72|41.92|0
1639987800000|2021-12-20 08:10:00|44.86|43.06|45.27|43.47|45.62|43.82|44.49|42.69|0
1639988100000|2021-12-20 08:15:00|45.37|43.57|44.41|42.61|45.52|43.72|44.29|42.49|0
1639988400000|2021-12-20 08:20:00|44.39|42.59|46.32|44.52|47.25|45.45|44.09|42.29|0
1639988700000|2021-12-20 08:25:00|46.42|44.62|44.81|43.01|46.42|44.62|44.59|42.79|0
1639989000000|2021-12-20 08:30:00|44.54|42.74|45.21|43.41|45.59|43.79|44.54|42.74|0
1639989300000|2021-12-20 08:35:00|45.29|43.49|47.13|45.33|47.26|45.46|44.73|42.93|0
1639989600000|2021-12-20 08:40:00|47.18|45.38|46.69|44.89|48.31|46.51|46.5|44.7|0
1639989900000|2021-12-20 08:45:00|46.79|44.99|47.17|45.37|47.32|45.52|46.34|44.54|0
1639990200000|2021-12-20 08:50:00|47.22|45.42|48.11|46.31|48.5|46.7|47.17|45.37|0
1639990500000|2021-12-20 08:55:00|48.19|46.39|49.89|48.09|50.99|49.19|46.64|44.84|0
1639990800000|2021-12-20 09:00:00|49.94|48.14|50.77|48.97|50.99|49.19|49.73|47.93|0
1639991100000|2021-12-20 09:05:00|50.88|49.08|51.43|49.63|51.95|50.15|50.88|49.08|0
1639991400000|2021-12-20 09:10:00|51.33|49.53|51.99|50.19|51.99|50.19|50.76|48.96|0
1639991700000|2021-12-20 09:15:00|51.94|50.14|52.26|50.46|52.56|50.76|51.29|49.49|0
1639992000000|2021-12-20 09:20:00|52.29|50.49|52.34|50.54|52.86|51.06|51.69|49.89|0
1639992300000|2021-12-20 09:25:00|52.17|50.37|52.11|50.31|52.66|50.86|51.85|50.05|0
1639992600000|2021-12-20 09:30:00|52.06|50.26|51.04|49.24|52.09|50.29|50.67|48.87|0
1639992900000|2021-12-20 09:35:00|51.07|49.27|51.19|49.39|51.38|49.58|50.41|48.61|0
1639993200000|2021-12-20 09:40:00|51.12|49.32|50.55|48.75|51.14|49.34|50.35|48.55|0
1639993500000|2021-12-20 09:45:00|50.66|48.86|50.68|48.88|51.08|49.28|50.55|48.75|0
1639993800000|2021-12-20 09:50:00|50.97|49.17|51.49|49.69|51.74|49.94|50.97|49.17|0
1639994100000|2021-12-20 09:55:00|51.55|49.75|49.81|48.01|51.71|49.91|49.81|48.01|0
1639994400000|2021-12-20 10:00:00|49.86|48.06|49.03|47.23|49.88|48.08|48.57|46.77|0
1639994700000|2021-12-20 10:05:00|48.87|47.07|48.44|46.64|48.87|47.07|47.96|46.16|0
1639995000000|2021-12-20 10:10:00|48.36|46.56|48.05|46.25|48.44|46.64|47.75|45.95|0
1639995300000|2021-12-20 10:15:00|48|46.2|44.2|42.4|49.35|47.55|44.2|42.4|0
1639995600000|2021-12-20 10:20:00|44.25|42.45|44.24|42.44|44.64|42.84|43.84|42.04|0
1639995900000|2021-12-20 10:25:00|44.17|42.37|44.43|42.63|44.6|42.8|44.15|42.35|0
1639996200000|2021-12-20 10:30:00|44.38|42.58|45.11|43.31|45.36|43.56|44.19|42.39|0
1639996500000|2021-12-20 10:35:00|45.09|43.29|44.86|43.06|45.09|43.29|44.57|42.77|0
1639996800000|2021-12-20 10:40:00|44.81|43.01|44.32|42.52|45.2|43.4|44.2|42.4|0
1639997100000|2021-12-20 10:45:00|44.42|42.62|43.54|41.74|44.46|42.66|43.54|41.74|0
1639997400000|2021-12-20 10:50:00|43.5|41.7|43.25|41.45|43.93|42.13|43.25|41.45|0
1639997700000|2021-12-20 10:55:00|43.06|41.26|43.48|41.68|43.56|41.76|42.95|41.15|0
1639998000000|2021-12-20 11:00:00|43.44|41.64|44.49|42.69|44.49|42.69|43.39|41.59|0
1639998300000|2021-12-20 11:05:00|44.54|42.74|43.57|41.77|44.61|42.81|43.47|41.67|0
1639998600000|2021-12-20 11:10:00|43.62|41.82|43.49|41.69|44|42.2|43.18|41.38|0
1639998900000|2021-12-20 11:15:00|43.42|41.62|44.08|42.28|44.21|42.41|43.4|41.6|0
1639999200000|2021-12-20 11:20:00|44.13|42.33|43.36|41.56|44.21|42.41|43.36|41.56|0
1639999500000|2021-12-20 11:25:00|43.41|41.61|43.01|41.21|44.03|42.23|42.96|41.16|0
1639999800000|2021-12-20 11:30:00|43.1|41.3|42.72|40.92|43.24|41.44|42.32|40.52|0
1640000100000|2021-12-20 11:35:00|42.67|40.87|41.95|40.15|42.95|41.15|41.76|39.96|0
1640000400000|2021-12-20 11:40:00|41.97|40.17|42.04|40.24|42.09|40.29|41.76|39.96|0
1640000700000|2021-12-20 11:45:00|41.99|40.19|42.22|40.42|42.27|40.47|41.66|39.86|0
1640001000000|2021-12-20 11:50:00|42.27|40.47|41.93|40.13|42.36|40.56|41.79|39.99|0
1640001300000|2021-12-20 11:55:00|41.79|39.99|40.63|38.83|41.86|40.06|40.63|38.83|0
1640001600000|2021-12-20 12:00:00|40.54|38.74|40.54|38.74|40.67|38.87|39.86|38.06|0
1640001900000|2021-12-20 12:05:00|40.49|38.69|39.22|37.42|41.11|39.31|38.87|37.07|0
1640002200000|2021-12-20 12:10:00|39.27|37.47|38.96|37.16|39.31|37.51|38.56|36.76|0
1640002500000|2021-12-20 12:15:00|39|37.2|39.99|38.19|40.03|38.23|38.96|37.16|0
1640002800000|2021-12-20 12:20:00|39.94|38.14|40.75|38.95|41.3|39.5|39.78|37.98|0
1640003100000|2021-12-20 12:25:00|40.79|38.99|41.2|39.4|41.25|39.45|40.56|38.76|0
1640003400000|2021-12-20 12:30:00|41.25|39.45|40.78|38.98|41.34|39.54|40.74|38.94|0
1640003700000|2021-12-20 12:35:00|40.74|38.94|40.78|38.98|41.1|39.3|40.64|38.84|0
1640004000000|2021-12-20 12:40:00|40.73|38.93|40.89|39.09|40.91|39.11|40.5|38.7|0
1640004300000|2021-12-20 12:45:00|40.82|39.02|41.41|39.61|41.55|39.75|40.79|38.99|0
1640004600000|2021-12-20 12:50:00|41.37|39.57|42.05|40.25|42.19|40.39|41.11|39.31|0
1640004900000|2021-12-20 12:55:00|42.07|40.27|42.52|40.72|42.56|40.76|41.77|39.97|0
1640005200000|2021-12-20 13:00:00|42.37|40.57|42.23|40.43|42.61|40.81|41.9|40.1|0
1640005500000|2021-12-20 13:05:00|42.18|40.38|42.69|40.89|42.79|40.99|41.9|40.1|0
1640005800000|2021-12-20 13:10:00|42.6|40.8|42.88|41.08|43.22|41.42|42.55|40.75|0
1640006100000|2021-12-20 13:15:00|42.93|41.13|43.11|41.31|43.21|41.41|42.71|40.91|0
1640006400000|2021-12-20 13:20:00|43.09|41.29|42.39|40.59|43.09|41.29|42.39|40.59|0
1640006700000|2021-12-20 13:25:00|42.44|40.64|42.91|41.11|42.91|41.11|42.3|40.5|0
1640007000000|2021-12-20 13:30:00|43.01|41.21|42.76|40.96|43.34|41.54|42.76|40.96|0
1640007300000|2021-12-20 13:35:00|42.67|40.87|42.76|40.96|43.14|41.34|42.52|40.72|0
1640007600000|2021-12-20 13:40:00|42.8|41|42.94|41.14|43.09|41.29|42.56|40.76|0
1640007900000|2021-12-20 13:45:00|42.85|41.05|43.03|41.23|43.13|41.33|42.65|40.85|0
1640008200000|2021-12-20 13:50:00|43.08|41.28|42.64|40.84|43.41|41.61|42.64|40.84|0
1640008500000|2021-12-20 13:55:00|42.6|40.8|42.64|40.84|42.64|40.84|42.12|40.32|0
1640008800000|2021-12-20 14:00:00|42.57|40.77|42.07|40.27|42.69|40.89|42.02|40.22|0
1640009100000|2021-12-20 14:05:00|41.92|40.12|43.29|41.49|43.62|41.82|41.29|39.49|0
1640009400000|2021-12-20 14:10:00|43.24|41.44|42.81|41.01|43.43|41.63|42.81|41.01|0
1640009700000|2021-12-20 14:15:00|42.9|41.1|42.94|41.14|43.23|41.43|42.71|40.91|0
1640010000000|2021-12-20 14:20:00|42.9|41.1|42.7|40.9|42.94|41.14|42.56|40.76|0
1640010300000|2021-12-20 14:25:00|42.75|40.95|43.64|41.84|43.84|42.04|42.75|40.95|0
1640010600000|2021-12-20 14:30:00|43.69|41.89|43.83|42.03|45.09|43.29|43.26|41.46|0
1640010900000|2021-12-20 14:35:00|44.17|42.37|41.78|39.98|44.55|42.75|41.6|39.8|0
1640011200000|2021-12-20 14:40:00|41.34|39.54|42.58|40.78|44.53|42.73|41.34|39.54|0
1640011500000|2021-12-20 14:45:00|42.63|40.83|45.26|43.46|45.26|43.46|42.58|40.78|0
1640011800000|2021-12-20 14:50:00|45.23|43.43|45.08|43.28|46.18|44.38|44.56|42.76|0
1640012100000|2021-12-20 14:55:00|45.1|43.3|43.03|41.23|45.23|43.43|42.42|40.62|0
1640012400000|2021-12-20 15:00:00|43.22|41.42|43.34|41.54|44.33|42.53|42.06|40.26|0
1640012700000|2021-12-20 15:05:00|43.2|41.4|44.54|42.74|45.11|43.31|42.81|41.01|0
1640013000000|2021-12-20 15:10:00|44.41|42.61|44.88|43.08|45.43|43.63|44.26|42.46|0
1640013300000|2021-12-20 15:15:00|44.9|43.1|43.37|41.57|45.35|43.55|42.75|40.95|0
1640013600000|2021-12-20 15:20:00|43.18|41.38|42.75|40.95|43.81|42.01|41.26|39.46|0
1640013900000|2021-12-20 15:25:00|42.7|40.9|43.53|41.73|43.78|41.98|41.88|40.08|0
1640014200000|2021-12-20 15:30:00|43.78|41.98|43.18|41.38|44.23|42.43|43.08|41.28|0
1640014500000|2021-12-20 15:35:00|43.28|41.48|41.98|40.18|43.47|41.67|41.83|40.03|0
1640014800000|2021-12-20 15:40:00|42.07|40.27|41.63|39.83|42.65|40.85|41.63|39.83|0
1640015100000|2021-12-20 15:45:00|41.59|39.79|43.28|41.48|43.33|41.53|41.54|39.74|0
1640015400000|2021-12-20 15:50:00|43.18|41.38|43.72|41.92|44.07|42.27|42.89|41.09|0
1640015700000|2021-12-20 15:55:00|43.77|41.97|44.02|42.22|44.57|42.77|43.13|41.33|0
1640016000000|2021-12-20 16:00:00|43.99|42.19|45|43.2|45.02|43.22|43.72|41.92|0
1640016300000|2021-12-20 16:05:00|44.97|43.17|44.46|42.66|45.42|43.62|44.31|42.51|0
1640016600000|2021-12-20 16:10:00|44.66|42.86|45.11|43.31|45.31|43.51|44.1|42.3|0
1640016900000|2021-12-20 16:15:00|45.26|43.46|44.14|42.34|45.67|43.87|44.14|42.34|0
1640017200000|2021-12-20 16:20:00|44.19|42.39|43.49|41.69|44.75|42.95|43.39|41.59|0
1640017500000|2021-12-20 16:25:00|43.59|41.79|44.69|42.89|44.79|42.99|43.54|41.74|0
1640017800000|2021-12-20 16:30:00|44.71|42.91|45.39|43.59|45.75|43.95|44.03|42.23|0
1640018100000|2021-12-20 16:35:00|45.24|43.44|46.09|44.29|48.13|46.33|44.2|42.4|0
1640018400000|2021-12-20 16:40:00|46.35|44.55|45.47|43.67|46.71|44.91|45.42|43.62|0
1640018700000|2021-12-20 16:45:00|45.52|43.72|45.29|43.49|46.52|44.72|45.19|43.39|0
1640019000000|2021-12-20 16:50:00|45.19|43.39|43.38|41.58|45.19|43.39|43.09|41.29|0
1640019300000|2021-12-20 16:55:00|43.34|41.54|43.18|41.38|43.97|42.17|43.13|41.33|0
1640019600000|2021-12-20 17:00:00|43.21|41.41|42.98|41.18|43.92|42.12|42.89|41.09|0
1640019900000|2021-12-20 17:05:00|43.06|41.26|43.76|41.96|43.91|42.11|43.06|41.26|0
1640020200000|2021-12-20 17:10:00|43.66|41.86|44.25|42.45|44.3|42.5|43.12|41.32|0
1640020500000|2021-12-20 17:15:00|44.3|42.5|42.48|40.68|44.35|42.55|41.98|40.18|0
1640020800000|2021-12-20 17:20:00|42.34|40.54|43.55|41.75|43.65|41.85|42.34|40.54|0
1640021100000|2021-12-20 17:25:00|43.5|41.7|43.15|41.35|43.55|41.75|42.96|41.16|0
1640021400000|2021-12-20 17:30:00|43.3|41.5|44.88|43.08|45.04|43.24|43.2|41.4|0
1640021700000|2021-12-20 17:35:00|44.93|43.13|44.58|42.78|45.19|43.39|44.28|42.48|0
1640022000000|2021-12-20 17:40:00|44.68|42.88|44.47|42.67|44.88|43.08|44.17|42.37|0
1640022300000|2021-12-20 17:45:00|44.72|42.92|44.41|42.61|44.92|43.12|44.12|42.32|0
1640022600000|2021-12-20 17:50:00|44.36|42.56|43.91|42.11|44.76|42.96|43.47|41.67|0
1640022900000|2021-12-20 17:55:00|44.01|42.21|42.52|40.72|45.1|43.3|41.55|39.75|0
1640023200000|2021-12-20 18:00:00|42.57|40.77|42.96|41.16|43.06|41.26|42.35|40.55|0
1640023500000|2021-12-20 18:05:00|42.91|41.11|41.68|39.88|42.94|41.14|41.68|39.88|0
1640023800000|2021-12-20 18:10:00|41.65|39.85|41.09|39.29|42.11|40.31|40.95|39.15|0
1640024100000|2021-12-20 18:15:00|41.19|39.39|41.37|39.57|41.42|39.62|40.75|38.95|0
1640024400000|2021-12-20 18:20:00|41.42|39.62|41.32|39.52|41.66|39.86|40.94|39.14|0
1640024700000|2021-12-20 18:25:00|41.37|39.57|41.12|39.32|41.47|39.67|40.93|39.13|0
1640025000000|2021-12-20 18:30:00|41.07|39.27|41.94|40.14|42.04|40.24|40.69|38.89|0
1640025300000|2021-12-20 18:35:00|41.89|40.09|39.86|38.06|41.89|40.09|39.86|38.06|0
1640025600000|2021-12-20 18:40:00|39.79|37.99|39.55|37.75|39.88|38.08|38.63|36.83|0
1640025900000|2021-12-20 18:45:00|39.64|37.84|38.06|36.26|39.87|38.07|38.01|36.21|0
1640026200000|2021-12-20 18:50:00|38.01|36.21|37.55|35.75|38.79|36.99|37.55|35.75|0
1640026500000|2021-12-20 18:55:00|37.6|35.8|38.04|36.44|38.32|36.72|36.87|35.27|0
1640026800000|2021-12-20 19:00:00|37.95|36.35|37.76|36.16|38.22|36.62|37.18|35.58|0
1640027100000|2021-12-20 19:05:00|37.71|36.11|36.86|35.26|37.71|36.11|36.77|35.17|0
1640027400000|2021-12-20 19:10:00|36.99|35.39|37.25|35.65|37.39|35.79|36.85|35.25|0
1640027700000|2021-12-20 19:15:00|37.12|35.52|36.45|34.85|37.12|35.52|36.27|34.67|0
1640028000000|2021-12-20 19:20:00|36.4|34.8|36.5|34.9|36.71|35.11|35.23|33.63|0
1640028300000|2021-12-20 19:25:00|36.54|34.94|37.03|35.43|37.31|35.71|36.37|34.77|0
1640028600000|2021-12-20 19:30:00|37.08|35.48|37.84|36.24|37.98|36.38|36.9|35.3|0
1640028900000|2021-12-20 19:35:00|37.8|36.2|37.66|36.06|38.21|36.61|37.43|35.83|0
1640029200000|2021-12-20 19:40:00|37.43|35.83|37.33|35.73|37.84|36.24|37.15|35.55|0
1640029500000|2021-12-20 19:45:00|37.38|35.78|37.19|35.59|37.74|36.14|37.11|35.51|0
1640029800000|2021-12-20 19:50:00|37.15|35.55|36.25|34.65|37.19|35.59|36.07|34.47|0
1640030100000|2021-12-20 19:55:00|36.29|34.69|36.91|35.31|37.14|35.54|35.68|34.08|0
1640030400000|2021-12-20 20:00:00|36.87|35.27|36.24|34.64|36.87|35.27|35.67|34.07|0
1640030700000|2021-12-20 20:05:00|36.17|34.57|36.14|34.54|36.68|35.08|35.84|34.24|0
1640031000000|2021-12-20 20:10:00|36.1|34.5|36.81|35.21|36.81|35.21|35.7|34.1|0
1640031300000|2021-12-20 20:15:00|36.63|35.03|35.78|34.18|36.81|35.21|35.31|33.71|0
1640031600000|2021-12-20 20:20:00|35.7|34.1|36.09|34.49|36.35|34.75|34.74|33.14|0
1640031900000|2021-12-20 20:25:00|36.22|34.62|35.56|33.96|36.22|34.62|35.3|33.7|0
1640032200000|2021-12-20 20:30:00|35.69|34.09|36.92|35.32|36.92|35.32|35.69|34.09|0
1640032500000|2021-12-20 20:35:00|36.88|35.28|36.34|34.74|37.1|35.5|36.34|34.74|0
1640032800000|2021-12-20 20:40:00|36.45|34.85|36.33|34.73|36.51|34.91|35.59|33.99|0
1640033100000|2021-12-20 20:45:00|36.42|34.82|36.02|34.42|36.73|35.13|35.36|33.76|0
1640033400000|2021-12-20 20:50:00|35.23|33.63|35.05|33.45|35.23|33.63|34.12|32.52|0
1640033700000|2021-12-20 20:55:00|35.01|33.41|34.24|32.64|35.01|33.41|33.74|32.14|0
1640034000000|2021-12-20 21:00:00|34.37|32.77|34.32|32.72|35.01|33.41|34.24|32.64|0
1640034300000|2021-12-20 21:05:00|34.41|32.81|33.44|31.84|34.49|32.89|33.44|31.84|0
1640034600000|2021-12-20 21:10:00|33.36|31.76|32.46|30.86|33.36|31.76|32.46|30.86|0
1640034900000|2021-12-20 21:15:00|32.78|30.78|32.45|30.45|33.06|31.06|32.41|30.41|0
1640035200000|2021-12-20 21:20:00|32.49|30.49|32.69|30.69|32.77|30.77|32.49|30.49|0
1640035500000|2021-12-20 21:25:00|32.65|30.65|32.56|30.56|32.75|30.75|32.44|30.44|0
1640035800000|2021-12-20 21:30:00|32.52|30.52|32.68|30.68|32.68|30.68|32.4|30.4|0
1640036100000|2021-12-20 21:35:00|32.64|30.64|32.53|30.53|32.67|30.67|32.51|30.51|0
1640036400000|2021-12-20 21:40:00|32.51|30.51|32.71|30.71|32.75|30.75|32.47|30.47|0
1640036700000|2021-12-20 21:45:00|32.59|30.59|32.7|30.7|32.75|30.75|32.58|30.58|0
1640037000000|2021-12-20 21:50:00|32.74|30.74|32.86|30.86|32.9|30.9|32.7|30.7|0
1640037300000|2021-12-20 21:55:00|32.82|30.82|32.84|30.84|32.9|30.9|32.81|30.81|0
1640037600000|2021-12-20 22:00:00|32.78|30.78|32.82|30.82|32.87|30.87|32.78|30.78|0
1640037900000|2021-12-20 22:05:00|32.81|30.81|32.79|30.79|32.82|30.82|32.79|30.79|0
1640038200000|2021-12-20 22:10:00|32.82|30.82|32.82|30.82|32.82|30.82|32.76|30.76|0
1640038500000|2021-12-20 22:15:00|32.81|30.81|32.81|30.81|32.82|30.82|32.78|30.78|0
1640038800000|2021-12-20 22:20:00|32.78|30.78|32.77|30.77|32.82|30.82|32.77|30.77|0
1640039100000|2021-12-20 22:25:00|32.81|30.81|32.76|30.76|32.81|30.81|32.71|30.71|0
1640039400000|2021-12-20 22:30:00|32.77|30.77|32.79|30.79|32.79|30.79|32.77|30.77|0
1640039700000|2021-12-20 22:35:00|32.8|30.8|32.79|30.79|32.8|30.8|32.79|30.79|0
1640040000000|2021-12-20 22:40:00|32.8|30.8|32.76|30.76|32.8|30.8|32.76|30.76|0
1640040300000|2021-12-20 22:45:00|32.74|30.74|32.76|30.76|32.76|30.76|32.73|30.73|0
1640040600000|2021-12-20 22:50:00|32.75|30.75|32.69|30.69|32.75|30.75|32.69|30.69|0
1640040900000|2021-12-20 22:55:00|32.75|30.75|32.69|30.69|32.77|30.77|32.69|30.69|0
1640041200000|2021-12-20 23:00:00|32.7|30.7|32.79|30.79|32.79|30.79|32.11|30.11|0
1640041500000|2021-12-20 23:05:00|32.69|30.69|32.54|30.54|32.79|30.79|32.51|30.51|0
1640041800000|2021-12-20 23:10:00|32.58|30.58|32.58|30.58|32.71|30.71|32.42|30.42|0
1640042100000|2021-12-20 23:15:00|32.5|30.5|32.25|30.25|32.86|30.86|32.22|30.22|0
1640042400000|2021-12-20 23:20:00|32.21|30.21|31.89|29.89|32.33|30.33|31.89|29.89|0
1640042700000|2021-12-20 23:25:00|31.91|29.91|31.77|29.77|31.93|29.93|31.73|29.73|0
1640043000000|2021-12-20 23:30:00|31.73|29.73|31.65|29.65|31.73|29.73|31.59|29.59|0
1640043300000|2021-12-20 23:35:00|31.61|29.61|31.29|29.29|31.65|29.65|31.17|29.17|0
1640043600000|2021-12-20 23:40:00|31.25|29.25|31.05|29.05|31.37|29.37|31.02|29.02|0
1640043900000|2021-12-20 23:45:00|31.03|29.03|31.24|29.24|31.44|29.44|30.94|28.94|0
1640044200000|2021-12-20 23:50:00|31.28|29.28|31.47|29.47|31.55|29.55|31.26|29.26|0
1640044500000|2021-12-20 23:55:00|31.43|29.43|31.27|29.27|31.51|29.51|31.16|29.16|0
1640044800000|2021-12-21 00:00:00|31.25|29.25|31.74|29.74|31.78|29.78|31.15|29.15|0
1640045100000|2021-12-21 00:05:00|31.68|29.68|31.61|29.61|31.73|29.73|31.46|29.46|0
1640045400000|2021-12-21 00:10:00|31.63|29.63|31.41|29.41|31.73|29.73|31.3|29.3|0
1640045700000|2021-12-21 00:15:00|31.37|29.37|31.72|29.72|31.84|29.84|31.37|29.37|0
1640046000000|2021-12-21 00:20:00|31.68|29.68|32.11|30.11|32.15|30.15|31.64|29.64|0
1640046300000|2021-12-21 00:25:00|32.13|30.13|32.33|30.33|32.35|30.35|31.87|29.87|0
1640046600000|2021-12-21 00:30:00|32.31|30.31|32.34|30.34|32.59|30.59|32.19|30.19|0
1640046900000|2021-12-21 00:35:00|32.3|30.3|31.74|29.74|32.34|30.34|31.59|29.59|0
1640047200000|2021-12-21 00:40:00|31.76|29.76|31.62|29.62|31.78|29.78|31.5|29.5|0
1640047500000|2021-12-21 00:45:00|31.58|29.58|31.93|29.93|31.93|29.93|31.5|29.5|0
1640047800000|2021-12-21 00:50:00|31.97|29.97|31.93|29.93|31.97|29.97|31.73|29.73|0
1640048100000|2021-12-21 00:55:00|31.92|29.92|31.96|29.96|32.02|30.02|31.84|29.84|0
1640048400000|2021-12-21 01:00:00|31.86|29.86|32.88|30.88|33.21|31.21|31.8|29.8|0
1640048700000|2021-12-21 01:05:00|32.84|30.84|32.71|30.71|32.9|30.9|32.49|30.49|0
1640049000000|2021-12-21 01:10:00|32.65|30.65|32.28|30.28|32.65|30.65|32.07|30.07|0
1640049300000|2021-12-21 01:15:00|32.22|30.22|32.3|30.3|32.3|30.3|32.02|30.02|0
1640049600000|2021-12-21 01:20:00|32.28|30.28|32.37|30.37|32.37|30.37|31.86|29.86|0
1640049900000|2021-12-21 01:25:00|32.41|30.41|31.85|29.85|32.45|30.45|31.77|29.77|0
1640050200000|2021-12-21 01:30:00|31.93|29.93|30.93|28.93|31.93|29.93|30.91|28.91|0
1640050500000|2021-12-21 01:35:00|30.95|28.95|30.7|28.7|31.07|29.07|30.22|28.22|0
1640050800000|2021-12-21 01:40:00|30.68|28.68|30.31|28.31|30.75|28.75|30.22|28.22|0
1640051100000|2021-12-21 01:45:00|30.33|28.33|30.21|28.21|30.44|28.44|30.1|28.1|0
1640051400000|2021-12-21 01:50:00|30.23|28.23|30.05|28.05|30.29|28.29|29.98|27.98|0
1640051700000|2021-12-21 01:55:00|30.02|28.02|30.16|28.16|30.32|28.32|30.01|28.01|0
1640052000000|2021-12-21 02:00:00|30.09|28.09|30.16|28.16|30.28|28.28|30.05|28.05|0
1640052300000|2021-12-21 02:05:00|30.18|28.18|30.31|28.31|30.38|28.38|30.04|28.04|0
1640052600000|2021-12-21 02:10:00|30.27|28.27|30.36|28.36|30.42|28.42|30.23|28.23|0
1640052900000|2021-12-21 02:15:00|30.38|28.38|30.49|28.49|30.64|28.64|30.26|28.26|0
1640053200000|2021-12-21 02:20:00|30.52|28.52|30.44|28.44|30.52|28.52|30.33|28.33|0
1640053500000|2021-12-21 02:25:00|30.46|28.46|30.48|28.48|30.52|28.52|30.35|28.35|0
1640053800000|2021-12-21 02:30:00|30.46|28.46|30.42|28.42|30.66|28.66|30.36|28.36|0
1640054100000|2021-12-21 02:35:00|30.4|28.4|30.73|28.73|30.74|28.74|30.36|28.36|0
1640054400000|2021-12-21 02:40:00|30.72|28.72|31.37|29.37|31.39|29.39|30.66|28.66|0
1640054700000|2021-12-21 02:45:00|31.35|29.35|30.9|28.9|31.35|29.35|30.9|28.9|0
1640055000000|2021-12-21 02:50:00|30.84|28.84|30.76|28.76|30.84|28.84|30.64|28.64|0
1640055300000|2021-12-21 02:55:00|30.8|28.8|30.83|28.83|30.83|28.83|30.64|28.64|0
1640055600000|2021-12-21 03:00:00|30.87|28.87|30.25|28.25|30.87|28.87|30.18|28.18|0
1640055900000|2021-12-21 03:05:00|30.24|28.24|30.48|28.48|30.56|28.56|30.24|28.24|0
1640056200000|2021-12-21 03:10:00|30.44|28.44|30.32|28.32|30.51|28.51|30.28|28.28|0
1640056500000|2021-12-21 03:15:00|30.3|28.3|29.64|27.64|30.3|28.3|29.38|27.38|0
1640056800000|2021-12-21 03:20:00|29.66|27.66|29.71|27.71|29.75|27.75|29.58|27.58|0
1640057100000|2021-12-21 03:25:00|29.69|27.69|29.89|27.89|29.97|27.97|29.63|27.63|0
1640057400000|2021-12-21 03:30:00|29.87|27.87|29.96|27.96|29.96|27.96|29.78|27.78|0
1640057700000|2021-12-21 03:35:00|30|28|29.85|27.85|30|28|29.77|27.77|0
1640058000000|2021-12-21 03:40:00|29.88|27.88|29.92|27.92|29.96|27.96|29.88|27.88|0
1640058300000|2021-12-21 03:45:00|29.95|27.95|30.16|28.16|30.23|28.23|29.92|27.92|0
1640058600000|2021-12-21 03:50:00|30.14|28.14|29.78|27.78|30.17|28.17|29.76|27.76|0
1640058900000|2021-12-21 03:55:00|29.79|27.79|29.81|27.81|29.86|27.86|29.72|27.72|0
1640059200000|2021-12-21 04:00:00|29.79|27.79|29.9|27.9|29.97|27.97|29.79|27.79|0
1640059500000|2021-12-21 04:05:00|29.93|27.93|30.04|28.04|30.06|28.06|29.75|27.75|0
1640059800000|2021-12-21 04:10:00|30|28|29.87|27.87|30.12|28.12|29.87|27.87|0
1640060100000|2021-12-21 04:15:00|29.85|27.85|30|28|30.02|28.02|29.85|27.85|0
1640060400000|2021-12-21 04:20:00|30.03|28.03|29.84|27.84|30.15|28.15|29.84|27.84|0
1640060700000|2021-12-21 04:25:00|29.8|27.8|29.65|27.65|29.91|27.91|29.63|27.63|0
1640061000000|2021-12-21 04:30:00|29.63|27.63|29.72|27.72|29.72|27.72|29.57|27.57|0
1640061300000|2021-12-21 04:35:00|29.76|27.76|29.72|27.72|29.79|27.79|29.68|27.68|0
1640061600000|2021-12-21 04:40:00|29.75|27.75|29.71|27.71|29.79|27.79|29.53|27.53|0
1640061900000|2021-12-21 04:45:00|29.69|27.69|29.58|27.58|29.82|27.82|29.54|27.54|0
1640062200000|2021-12-21 04:50:00|29.56|27.56|29.55|27.55|29.63|27.63|29.5|27.5|0
1640062500000|2021-12-21 04:55:00|29.52|27.52|29.66|27.66|29.66|27.66|29.51|27.51|0
1640062800000|2021-12-21 05:00:00|29.62|27.62|29.12|27.12|29.62|27.62|28.85|26.85|0
1640063100000|2021-12-21 05:05:00|29.1|27.1|28.91|26.91|29.21|27.21|28.91|26.91|0
1640063400000|2021-12-21 05:10:00|28.95|26.95|28.84|26.84|29.1|27.1|28.8|26.8|0
1640063700000|2021-12-21 05:15:00|28.87|26.87|28.89|26.89|28.98|26.98|28.8|26.8|0
1640064000000|2021-12-21 05:20:00|28.85|26.85|28.75|26.75|29.01|27.01|28.75|26.75|0
1640064300000|2021-12-21 05:25:00|28.79|26.79|28.88|26.88|28.9|26.9|28.75|26.75|0
1640064600000|2021-12-21 05:30:00|28.9|26.9|28.82|26.82|28.97|26.97|28.8|26.8|0
1640064900000|2021-12-21 05:35:00|28.85|26.85|28.85|26.85|29|27|28.85|26.85|0
1640065200000|2021-12-21 05:40:00|28.81|26.81|28.65|26.65|28.85|26.85|28.63|26.63|0
1640065500000|2021-12-21 05:45:00|28.66|26.66|28.51|26.51|28.73|26.73|28.51|26.51|0
1640065800000|2021-12-21 05:50:00|28.55|26.55|28.62|26.62|28.62|26.62|28.44|26.44|0
1640066100000|2021-12-21 05:55:00|28.65|26.65|28.47|26.47|28.65|26.65|28.43|26.43|0
1640066400000|2021-12-21 06:00:00|28.51|26.51|28.18|26.18|28.56|26.56|28.14|26.14|0
1640066700000|2021-12-21 06:05:00|28.14|26.14|28.39|26.39|28.46|26.46|28.14|26.14|0
1640067000000|2021-12-21 06:10:00|28.42|26.42|28.28|26.28|28.5|26.5|28.28|26.28|0
1640067300000|2021-12-21 06:15:00|28.31|26.31|28.13|26.13|28.31|26.31|28.1|26.1|0
1640067600000|2021-12-21 06:20:00|28.09|26.09|28.23|26.23|28.27|26.27|28.09|26.09|0
1640067900000|2021-12-21 06:25:00|28.21|26.21|28.62|26.62|28.62|26.62|28.2|26.2|0
1640068200000|2021-12-21 06:30:00|28.59|26.59|28.38|26.38|28.61|26.61|28.3|26.3|0
1640068500000|2021-12-21 06:35:00|28.4|26.4|28.36|26.36|28.4|26.4|28.24|26.24|0
1640068800000|2021-12-21 06:40:00|28.4|26.4|28.29|26.29|28.5|26.5|28.27|26.27|0
1640069100000|2021-12-21 06:45:00|28.27|26.27|27.96|25.96|28.37|26.37|27.96|25.96|0
1640069400000|2021-12-21 06:50:00|28|26|27.5|25.5|28|26|27.5|25.5|0
1640069700000|2021-12-21 06:55:00|27.46|25.46|27.6|25.6|27.66|25.66|27.46|25.46|0
1640070000000|2021-12-21 07:00:00|27.63|25.63|28.16|26.16|28.2|26.2|27.63|25.63|0
1640070300000|2021-12-21 07:05:00|28.2|26.2|27.8|25.8|28.27|26.27|27.78|25.78|0
1640070600000|2021-12-21 07:10:00|27.77|25.77|27.8|25.8|27.98|25.98|27.73|25.73|0
1640070900000|2021-12-21 07:15:00|27.83|25.83|27.86|25.86|27.9|25.9|27.51|25.51|0
1640071200000|2021-12-21 07:20:00|27.9|25.9|28|26|28.18|26.18|27.86|25.86|0
1640071500000|2021-12-21 07:25:00|27.96|25.96|27.78|25.78|28.21|26.21|27.78|25.78|0
1640071800000|2021-12-21 07:30:00|27.8|25.8|28.51|26.51|28.56|26.56|27.8|25.8|0
1640072100000|2021-12-21 07:35:00|28.53|26.53|28.25|26.25|28.56|26.56|28.17|26.17|0
1640072400000|2021-12-21 07:40:00|28.24|26.24|28.63|26.63|28.85|26.85|28.2|26.2|0
1640072700000|2021-12-21 07:45:00|28.72|26.72|28.91|26.91|29.21|27.21|28.63|26.63|0
1640073000000|2021-12-21 07:50:00|28.95|26.95|29.06|27.06|29.2|27.2|28.77|26.77|0
1640073300000|2021-12-21 07:55:00|29.07|27.07|28.98|26.98|29.27|27.27|28.87|26.87|0
1640073600000|2021-12-21 08:00:00|29.16|27.16|29.81|27.81|30.24|28.24|29.16|27.16|0
1640073900000|2021-12-21 08:05:00|29.62|28.02|29.51|27.91|29.85|28.25|29.21|27.61|0
1640074200000|2021-12-21 08:10:00|29.4|27.8|29.13|27.53|29.77|28.17|29.1|27.5|0
1640074500000|2021-12-21 08:15:00|29.22|27.62|29.54|27.94|29.8|28.2|29.17|27.57|0
1640074800000|2021-12-21 08:20:00|29.56|27.96|29.09|27.49|31.87|30.27|28.53|26.93|0
1640075100000|2021-12-21 08:25:00|29.12|27.52|29.75|28.15|29.83|28.23|29.12|27.52|0
1640075400000|2021-12-21 08:30:00|29.79|28.19|30.4|28.8|30.55|28.95|29.79|28.19|0
1640075700000|2021-12-21 08:35:00|30.38|28.78|29.78|28.18|30.4|28.8|29.78|28.18|0
1640076000000|2021-12-21 08:40:00|29.82|28.22|29.67|28.07|30.08|28.48|29.67|28.07|0
1640076300000|2021-12-21 08:45:00|29.7|28.1|29.62|28.02|29.78|28.18|29.33|27.73|0
1640076600000|2021-12-21 08:50:00|29.61|28.01|29.56|27.96|29.7|28.1|29.32|27.72|0
1640076900000|2021-12-21 08:55:00|29.58|27.98|29.35|27.75|29.69|28.09|29.28|27.68|0
1640077200000|2021-12-21 09:00:00|29.39|27.79|29.61|28.01|29.88|28.28|29.35|27.75|0
1640077500000|2021-12-21 09:05:00|29.5|27.9|28.97|27.37|29.55|27.95|28.87|27.27|0
1640077800000|2021-12-21 09:10:00|28.94|27.34|28.6|27|29.01|27.41|28.53|26.93|0
1640078100000|2021-12-21 09:15:00|28.64|27.04|28.6|27|28.75|27.15|28.49|26.89|0
1640078400000|2021-12-21 09:20:00|28.67|27.07|28.81|27.21|28.89|27.29|28.67|27.07|0
1640078700000|2021-12-21 09:25:00|28.78|27.18|28.63|27.03|28.81|27.21|28.58|26.98|0
1640079000000|2021-12-21 09:30:00|28.61|27.01|29.17|27.57|29.21|27.61|28.59|26.99|0
1640079300000|2021-12-21 09:35:00|29.19|27.59|29.02|27.42|29.25|27.65|28.8|27.2|0
1640079600000|2021-12-21 09:40:00|28.98|27.38|29.5|27.9|29.54|27.94|28.95|27.35|0
1640079900000|2021-12-21 09:45:00|29.54|27.94|30.1|28.5|30.13|28.53|29.46|27.86|0
1640080200000|2021-12-21 09:50:00|30.12|28.52|29.68|28.08|30.13|28.53|29.68|28.08|0
1640080500000|2021-12-21 09:55:00|29.71|28.11|30.16|28.56|30.32|28.72|29.71|28.11|0
1640080800000|2021-12-21 10:00:00|30.14|28.54|30.08|28.48|30.51|28.91|30.01|28.41|0
1640081100000|2021-12-21 10:05:00|30.12|28.52|29.78|28.18|30.27|28.67|29.74|28.14|0
1640081400000|2021-12-21 10:10:00|29.77|28.17|29.6|28|29.89|28.29|29.53|27.93|0
1640081700000|2021-12-21 10:15:00|29.55|27.95|29.13|27.53|29.55|27.95|29.04|27.44|0
1640082000000|2021-12-21 10:20:00|29.09|27.49|28.94|27.34|29.17|27.57|28.91|27.31|0
1640082300000|2021-12-21 10:25:00|28.91|27.31|29.34|27.74|29.38|27.78|28.87|27.27|0
1640082600000|2021-12-21 10:30:00|29.38|27.78|28.86|27.26|29.42|27.82|28.86|27.26|0
1640082900000|2021-12-21 10:35:00|28.9|27.3|28.82|27.22|28.92|27.32|28.57|26.97|0
1640083200000|2021-12-21 10:40:00|28.78|27.18|29.05|27.45|29.11|27.51|28.78|27.18|0
1640083500000|2021-12-21 10:45:00|29.03|27.43|28.79|27.19|29.11|27.51|28.63|27.03|0
1640083800000|2021-12-21 10:50:00|28.77|27.17|28.73|27.13|29.05|27.45|28.73|27.13|0
1640084100000|2021-12-21 10:55:00|28.7|27.1|27.96|26.36|28.84|27.24|27.85|26.25|0
1640084400000|2021-12-21 11:00:00|27.91|26.31|27.92|26.32|27.96|26.36|27.7|26.1|0
1640084700000|2021-12-21 11:05:00|27.88|26.28|27.7|26.1|28.03|26.43|27.66|26.06|0
1640085000000|2021-12-21 11:10:00|27.66|26.06|27.45|25.85|27.84|26.24|27.45|25.85|0
1640085300000|2021-12-21 11:15:00|27.41|25.81|27.02|25.42|27.55|25.95|26.95|25.35|0
1640085600000|2021-12-21 11:20:00|26.99|25.39|27.05|25.45|27.19|25.59|26.81|25.21|0
1640085900000|2021-12-21 11:25:00|27.03|25.43|26.29|24.69|27.09|25.49|26.22|24.62|0
1640086200000|2021-12-21 11:30:00|26.25|24.65|26.39|24.79|26.52|24.92|26.15|24.55|0
1640086500000|2021-12-21 11:35:00|26.32|24.72|26.45|24.85|26.45|24.85|26.15|24.55|0
1640086800000|2021-12-21 11:40:00|26.42|24.82|26.65|25.05|26.65|25.05|26.42|24.82|0
1640087100000|2021-12-21 11:45:00|26.62|25.02|26.2|24.6|26.65|25.05|26.2|24.6|0
1640087400000|2021-12-21 11:50:00|26.24|24.64|26.32|24.72|26.41|24.81|26.2|24.6|0
1640087700000|2021-12-21 11:55:00|26.33|24.73|26.4|24.8|26.4|24.8|26.28|24.68|0
1640088000000|2021-12-21 12:00:00|26.36|24.76|26.43|24.83|26.57|24.97|26.36|24.76|0
1640088300000|2021-12-21 12:05:00|26.46|24.86|26.63|25.03|26.63|25.03|26.43|24.83|0
1640088600000|2021-12-21 12:10:00|26.6|25|26.59|24.99|26.63|25.03|26.46|24.86|0
1640088900000|2021-12-21 12:15:00|26.57|24.97|26.59|24.99|26.66|25.06|26.52|24.92|0
1640089200000|2021-12-21 12:20:00|26.6|25|26.41|24.81|26.62|25.02|26.24|24.64|0
1640089500000|2021-12-21 12:25:00|26.38|24.78|26.3|24.7|26.41|24.81|26.12|24.52|0
1640089800000|2021-12-21 12:30:00|26.34|24.74|26.54|24.94|26.64|25.04|26.3|24.7|0
1640090100000|2021-12-21 12:35:00|26.61|25.01|26.47|24.87|26.64|25.04|26.37|24.77|0
1640090400000|2021-12-21 12:40:00|26.43|24.83|26.48|24.88|26.6|25|26.4|24.8|0
1640090700000|2021-12-21 12:45:00|26.46|24.86|26.29|24.69|26.5|24.9|26.08|24.48|0
1640091000000|2021-12-21 12:50:00|26.27|24.67|26.04|24.44|26.32|24.72|25.96|24.36|0
1640091300000|2021-12-21 12:55:00|26.03|24.43|26.07|24.47|26.18|24.58|25.98|24.38|0
1640091600000|2021-12-21 13:00:00|26.04|24.44|26.58|24.98|26.58|24.98|26.04|24.44|0
1640091900000|2021-12-21 13:05:00|26.55|24.95|27.13|25.53|27.13|25.53|26.51|24.91|0
1640092200000|2021-12-21 13:10:00|27.1|25.5|27.34|25.74|27.52|25.92|27.06|25.46|0
1640092500000|2021-12-21 13:15:00|27.3|25.7|27.05|25.45|27.34|25.74|26.92|25.32|0
1640092800000|2021-12-21 13:20:00|27.09|25.49|27.23|25.63|27.3|25.7|27.02|25.42|0
1640093100000|2021-12-21 13:25:00|27.19|25.59|27.01|25.41|27.19|25.59|26.94|25.34|0
1640093400000|2021-12-21 13:30:00|27.05|25.45|26.82|25.22|27.18|25.58|26.69|25.09|0
1640093700000|2021-12-21 13:35:00|26.8|25.2|27.11|25.51|27.11|25.51|26.8|25.2|0
1640094000000|2021-12-21 13:40:00|27.07|25.47|27|25.4|27.14|25.54|26.93|25.33|0
1640094300000|2021-12-21 13:45:00|26.96|25.36|27.15|25.55|27.22|25.62|26.68|25.08|0
1640094600000|2021-12-21 13:50:00|27.17|25.57|26.75|25.15|27.17|25.57|26.69|25.09|0
1640094900000|2021-12-21 13:55:00|26.71|25.11|26.62|25.02|26.85|25.25|26.43|24.83|0
1640095200000|2021-12-21 14:00:00|26.64|25.04|27.12|25.52|27.12|25.52|26.53|24.93|0
1640095500000|2021-12-21 14:05:00|27.08|25.48|27.01|25.41|27.21|25.61|26.98|25.38|0
1640095800000|2021-12-21 14:10:00|27.05|25.45|27.22|25.62|27.32|25.72|26.94|25.34|0
1640096100000|2021-12-21 14:15:00|27.18|25.58|27.14|25.54|27.39|25.79|27.07|25.47|0
1640096400000|2021-12-21 14:20:00|27.18|25.58|27.35|25.75|27.46|25.86|27.14|25.54|0
1640096700000|2021-12-21 14:25:00|27.31|25.71|27.45|25.85|27.52|25.92|27.17|25.57|0
1640097000000|2021-12-21 14:30:00|27.27|25.67|27.2|25.6|27.27|25.67|26.33|24.73|0
1640097300000|2021-12-21 14:35:00|27.27|25.67|26.53|24.93|27.52|25.92|26.23|24.63|0
1640097600000|2021-12-21 14:40:00|26.5|24.9|27.86|26.26|28.26|26.66|26.5|24.9|0
1640097900000|2021-12-21 14:45:00|27.83|26.23|28.88|27.28|28.92|27.32|27.83|26.23|0
1640098200000|2021-12-21 14:50:00|28.95|27.35|29.14|27.54|29.55|27.95|28.54|26.94|0
1640098500000|2021-12-21 14:55:00|29.17|27.57|29.06|27.46|29.43|27.83|28.83|27.23|0
1640098800000|2021-12-21 15:00:00|29.04|27.44|29.16|27.56|29.28|27.68|28.39|26.79|0
1640099100000|2021-12-21 15:05:00|29.24|27.64|28.79|27.19|29.31|27.71|28.57|26.97|0
1640099400000|2021-12-21 15:10:00|28.9|27.3|28.29|26.69|29.05|27.45|28.16|26.56|0
1640099700000|2021-12-21 15:15:00|28.31|26.71|27.48|25.88|28.33|26.73|27.48|25.88|0
1640100000000|2021-12-21 15:20:00|27.44|25.84|27.9|26.3|27.9|26.3|26.42|24.82|0
1640100300000|2021-12-21 15:25:00|27.94|26.34|29.16|27.56|29.5|27.9|27.94|26.34|0
1640100600000|2021-12-21 15:30:00|29.12|27.52|29.93|28.33|29.93|28.33|27.52|25.92|0
1640100900000|2021-12-21 15:35:00|29.9|28.3|29.81|28.21|30.51|28.91|29.44|27.84|0
1640101200000|2021-12-21 15:40:00|29.89|28.29|29.24|27.64|29.93|28.33|29.09|27.49|0
1640101500000|2021-12-21 15:45:00|29.28|27.68|29.39|27.79|30.15|28.55|28.98|27.38|0
1640101800000|2021-12-21 15:50:00|29.43|27.83|28.01|26.41|29.58|27.98|27.97|26.37|0
1640102100000|2021-12-21 15:55:00|28.05|26.45|27.79|26.19|28.08|26.48|27.61|26.01|0
1640102400000|2021-12-21 16:00:00|27.86|26.26|27.39|25.79|28.21|26.61|27.39|25.79|0
1640102700000|2021-12-21 16:05:00|27.35|25.75|26.15|24.55|27.35|25.75|26.05|24.45|0
1640103000000|2021-12-21 16:10:00|26.12|24.52|26.11|24.51|26.56|24.96|26.08|24.48|0
1640103300000|2021-12-21 16:15:00|26.15|24.55|26.7|25.1|26.8|25.2|26.15|24.55|0
1640103600000|2021-12-21 16:20:00|26.63|25.03|26.8|25.2|26.91|25.31|26.45|24.85|0
1640103900000|2021-12-21 16:25:00|26.83|25.23|26.58|24.98|26.9|25.3|26.45|24.85|0
1640104200000|2021-12-21 16:30:00|26.51|24.91|25.93|24.33|27.28|25.68|25.17|23.57|0
1640104500000|2021-12-21 16:35:00|26|24.4|24.84|23.24|26.13|24.53|24.81|23.21|0
1640104800000|2021-12-21 16:40:00|24.75|23.15|23.64|22.04|24.88|23.28|23.61|22.01|0
1640105100000|2021-12-21 16:45:00|23.55|21.95|24.08|22.48|24.12|22.52|23.55|21.95|0
1640105400000|2021-12-21 16:50:00|24.02|22.42|23.76|22.16|24.12|22.52|23.7|22.1|0
1640105700000|2021-12-21 16:55:00|23.73|22.13|24.24|22.64|24.5|22.9|23.66|22.06|0
1640106000000|2021-12-21 17:00:00|24.21|22.61|24.14|22.54|24.27|22.67|23.72|22.12|0
1640106300000|2021-12-21 17:05:00|24.17|22.57|23.62|22.02|24.3|22.7|23.62|22.02|0
1640106600000|2021-12-21 17:10:00|23.65|22.05|23.05|21.45|23.81|22.21|22.87|21.27|0
1640106900000|2021-12-21 17:15:00|23.02|21.42|22.99|21.39|23.17|21.57|22.8|21.2|0
1640107200000|2021-12-21 17:20:00|23.02|21.42|22.92|21.32|23.3|21.7|22.92|21.32|0
1640107500000|2021-12-21 17:25:00|22.95|21.35|23.12|21.52|24.27|22.67|22.33|20.73|0
1640107800000|2021-12-21 17:30:00|22.97|21.37|22.84|21.24|23.22|21.62|22.69|21.09|0
1640108100000|2021-12-21 17:35:00|22.87|21.27|22.79|21.19|23.03|21.43|22.6|21|0
1640108400000|2021-12-21 17:40:00|22.81|21.21|22.96|21.36|23.02|21.42|22.72|21.12|0
1640108700000|2021-12-21 17:45:00|22.93|21.33|22.71|21.11|22.96|21.36|22.53|20.93|0
1640109000000|2021-12-21 17:50:00|22.74|21.14|22.43|20.83|22.8|21.2|22.16|20.56|0
1640109300000|2021-12-21 17:55:00|22.42|20.82|22.07|20.47|22.43|20.83|21.98|20.38|0
1640109600000|2021-12-21 18:00:00|22.16|20.56|22.34|20.74|22.4|20.8|22.13|20.53|0
1640109900000|2021-12-21 18:05:00|22.31|20.71|22.36|20.76|22.62|21.02|22.28|20.68|0
1640110200000|2021-12-21 18:10:00|22.33|20.73|22.63|21.03|22.81|21.21|22.33|20.73|0
1640110500000|2021-12-21 18:15:00|22.66|21.06|22.63|21.03|22.75|21.15|22.44|20.84|0
1640110800000|2021-12-21 18:20:00|22.62|21.02|22.17|20.57|22.62|21.02|22.11|20.51|0
1640111100000|2021-12-21 18:25:00|22.14|20.54|22.14|20.54|22.38|20.78|22.11|20.51|0
1640111400000|2021-12-21 18:30:00|22.11|20.51|21.9|20.3|22.16|20.56|21.9|20.3|0
1640111700000|2021-12-21 18:35:00|21.92|20.32|21.74|20.14|21.95|20.35|21.57|19.97|0
1640112000000|2021-12-21 18:40:00|21.77|20.17|21.51|19.91|21.8|20.2|21.42|19.82|0
1640112300000|2021-12-21 18:45:00|21.48|19.88|21.33|19.73|21.54|19.94|21.3|19.7|0
1640112600000|2021-12-21 18:50:00|21.3|19.7|21.65|20.05|21.7|20.1|21.3|19.7|0
1640112900000|2021-12-21 18:55:00|21.59|19.99|21.73|20.13|21.73|20.13|21.58|19.98|0
1640113200000|2021-12-21 19:00:00|21.7|20.1|21.35|19.75|21.82|20.22|21.26|19.66|0
1640113500000|2021-12-21 19:05:00|21.43|19.83|21.49|19.89|21.61|20.01|21.29|19.69|0
1640113800000|2021-12-21 19:10:00|21.46|19.86|21.54|19.94|21.57|19.97|21.37|19.77|0
1640114100000|2021-12-21 19:15:00|21.51|19.91|21.6|20|21.72|20.12|21.51|19.91|0
1640114400000|2021-12-21 19:20:00|21.57|19.97|22.69|21.09|22.75|21.15|21.57|19.97|0
1640114700000|2021-12-21 19:25:00|22.66|21.06|22.33|20.73|22.69|21.09|22.27|20.67|0
1640115000000|2021-12-21 19:30:00|22.3|20.7|22.21|20.61|22.33|20.73|22.03|20.43|0
1640115300000|2021-12-21 19:35:00|22.18|20.58|22.83|21.23|22.83|21.23|22.15|20.55|0
1640115600000|2021-12-21 19:40:00|22.89|21.29|22.8|21.2|22.89|21.29|22.47|20.87|0
1640115900000|2021-12-21 19:45:00|22.83|21.23|22.31|20.71|22.83|21.23|22.03|20.43|0
1640116200000|2021-12-21 19:50:00|22.28|20.68|22.1|20.5|22.31|20.71|22.05|20.45|0
1640116500000|2021-12-21 19:55:00|22.13|20.53|21.66|20.06|22.13|20.53|21.66|20.06|0
1640116800000|2021-12-21 20:00:00|21.69|20.09|21.66|20.06|21.8|20.2|21.51|19.91|0
1640117100000|2021-12-21 20:05:00|21.68|20.08|22.09|20.49|22.09|20.49|21.68|20.08|0
1640117400000|2021-12-21 20:10:00|22.12|20.52|21.88|20.28|22.12|20.52|21.77|20.17|0
1640117700000|2021-12-21 20:15:00|21.82|20.22|21.82|20.22|22.02|20.42|21.7|20.1|0
1640118000000|2021-12-21 20:20:00|21.85|20.25|22.2|20.6|22.2|20.6|21.79|20.19|0
1640118300000|2021-12-21 20:25:00|22.14|20.54|22.07|20.47|22.19|20.59|21.93|20.33|0
1640118600000|2021-12-21 20:30:00|22.1|20.5|22.19|20.59|22.19|20.59|21.87|20.27|0
1640118900000|2021-12-21 20:35:00|22.16|20.56|22.45|20.85|22.66|21.06|22.01|20.41|0
1640119200000|2021-12-21 20:40:00|22.48|20.88|22.99|21.39|23.05|21.45|22.42|20.82|0
1640119500000|2021-12-21 20:45:00|22.96|21.36|23.29|21.69|23.45|21.85|22.96|21.36|0
1640119800000|2021-12-21 20:50:00|23.05|21.45|21.7|20.1|23.05|21.45|21.29|19.69|0
1640120100000|2021-12-21 20:55:00|21.81|20.21|21.58|19.98|22.07|20.47|21.32|19.72|0
1640120400000|2021-12-21 21:00:00|21.43|19.83|21.69|20.09|22.01|20.41|21.43|19.83|0
1640120700000|2021-12-21 21:05:00|21.63|20.03|21.48|19.88|21.63|20.03|21.43|19.83|0
1640121000000|2021-12-21 21:10:00|21.51|19.91|21.59|19.99|21.62|20.02|21.51|19.91|0
1640121300000|2021-12-21 21:15:00|21.77|19.77|21.65|19.65|21.77|19.77|21.62|19.62|0
1640121600000|2021-12-21 21:20:00|21.62|19.62|21.43|19.43|21.7|19.7|21.42|19.42|0
1640121900000|2021-12-21 21:25:00|21.42|19.42|21.47|19.47|21.48|19.48|21.41|19.41|0
1640122200000|2021-12-21 21:30:00|21.44|19.44|21.44|19.44|21.49|19.49|21.41|19.41|0
1640122500000|2021-12-21 21:35:00|21.46|19.46|21.43|19.43|21.46|19.46|21.43|19.43|0
1640122800000|2021-12-21 21:40:00|21.4|19.4|21.4|19.4|21.43|19.43|21.4|19.4|0
1640123100000|2021-12-21 21:45:00|21.43|19.43|21.42|19.42|21.45|19.45|21.37|19.37|0
1640123400000|2021-12-21 21:50:00|21.45|19.45|21.39|19.39|21.45|19.45|21.36|19.36|0
1640123700000|2021-12-21 21:55:00|21.42|19.42|21.42|19.42|21.46|19.46|21.36|19.36|0
1640124000000|2021-12-21 22:00:00|21.4|19.4|21.36|19.36|21.41|19.41|21.34|19.34|0
1640124300000|2021-12-21 22:05:00|21.35|19.35|21.36|19.36|21.41|19.41|21.35|19.35|0
1640124600000|2021-12-21 22:10:00|21.38|19.38|21.4|19.4|21.42|19.42|21.38|19.38|0
1640124900000|2021-12-21 22:15:00|21.39|19.39|21.41|19.41|21.42|19.42|21.39|19.39|0
1640125200000|2021-12-21 22:20:00|21.42|19.42|21.44|19.44|21.46|19.46|21.41|19.41|0
1640125500000|2021-12-21 22:25:00|21.41|19.41|21.39|19.39|21.41|19.41|21.38|19.38|0
1640125800000|2021-12-21 22:30:00|21.38|19.38|21.37|19.37|21.39|19.39|21.36|19.36|0
1640126100000|2021-12-21 22:35:00|21.36|19.36|21.4|19.4|21.4|19.4|21.36|19.36|0
1640126400000|2021-12-21 22:40:00|21.39|19.39|21.4|19.4|21.41|19.41|21.36|19.36|0
1640126700000|2021-12-21 22:45:00|21.41|19.41|21.45|19.45|21.45|19.45|21.41|19.41|0
1640127000000|2021-12-21 22:50:00|21.44|19.44|21.42|19.42|21.44|19.44|21.42|19.42|0
1640127300000|2021-12-21 22:55:00|21.41|19.41|21.5|19.5|21.56|19.56|21.41|19.41|0
1640127600000|2021-12-21 23:00:00|21.47|19.47|21.54|19.54|21.77|19.77|21.34|19.34|0
1640127900000|2021-12-21 23:05:00|21.59|19.59|21.59|19.59|21.68|19.68|21.42|19.42|0
1640128200000|2021-12-21 23:10:00|21.53|19.53|21.7|19.7|21.73|19.73|21.53|19.53|0
1640128500000|2021-12-21 23:15:00|21.73|19.73|21.99|19.99|21.99|19.99|21.7|19.7|0
1640128800000|2021-12-21 23:20:00|21.93|19.93|21.79|19.79|21.96|19.96|21.78|19.78|0
1640129100000|2021-12-21 23:25:00|21.81|19.81|21.89|19.89|21.92|19.92|21.79|19.79|0
1640129400000|2021-12-21 23:30:00|21.85|19.85|21.68|19.68|22.02|20.02|21.68|19.68|0
1640129700000|2021-12-21 23:35:00|21.7|19.7|21.8|19.8|21.83|19.83|21.68|19.68|0
1640130000000|2021-12-21 23:40:00|21.82|19.82|21.91|19.91|21.94|19.94|21.79|19.79|0
1640130300000|2021-12-21 23:45:00|21.94|19.94|21.96|19.96|22.02|20.02|21.79|19.79|0
1640130600000|2021-12-21 23:50:00|21.99|19.99|21.87|19.87|21.99|19.99|21.87|19.87|0
1640130900000|2021-12-21 23:55:00|21.9|19.9|21.84|19.84|21.93|19.93|21.78|19.78|0
1640131200000|2021-12-22 00:00:00|21.92|19.92|21.6|19.6|21.92|19.92|21.55|19.55|0
1640131500000|2021-12-22 00:05:00|21.63|19.63|21.71|19.71|21.8|19.8|21.55|19.55|0
1640131800000|2021-12-22 00:10:00|21.74|19.74|21.7|19.7|21.77|19.77|21.6|19.6|0
1640132100000|2021-12-22 00:15:00|21.71|19.71|21.95|19.95|22|20|21.71|19.71|0
1640132400000|2021-12-22 00:20:00|21.94|19.94|21.72|19.72|22.14|20.14|21.72|19.72|0
1640132700000|2021-12-22 00:25:00|21.73|19.73|21.64|19.64|21.76|19.76|21.58|19.58|0
1640133000000|2021-12-22 00:30:00|21.61|19.61|21.67|19.67|21.77|19.77|21.61|19.61|0
1640133300000|2021-12-22 00:35:00|21.69|19.69|21.75|19.75|21.78|19.78|21.64|19.64|0
1640133600000|2021-12-22 00:40:00|21.76|19.76|21.76|19.76|21.8|19.8|21.63|19.63|0
1640133900000|2021-12-22 00:45:00|21.74|19.74|21.87|19.87|21.91|19.91|21.71|19.71|0
1640134200000|2021-12-22 00:50:00|21.86|19.86|21.79|19.79|21.9|19.9|21.77|19.77|0
1640134500000|2021-12-22 00:55:00|21.78|19.78|21.96|19.96|22.02|20.02|21.68|19.68|0
1640134800000|2021-12-22 01:00:00|21.93|19.93|21.73|19.73|21.96|19.96|21.73|19.73|0
1640135100000|2021-12-22 01:05:00|21.76|19.76|21.61|19.61|21.76|19.76|21.53|19.53|0
1640135400000|2021-12-22 01:10:00|21.62|19.62|21.66|19.66|21.69|19.69|21.58|19.58|0
1640135700000|2021-12-22 01:15:00|21.68|19.68|21.66|19.66|21.78|19.78|21.63|19.63|0
1640136000000|2021-12-22 01:20:00|21.63|19.63|21.6|19.6|21.63|19.63|21.49|19.49|0
1640136300000|2021-12-22 01:25:00|21.57|19.57|21.54|19.54|21.63|19.63|21.48|19.48|0
1640136600000|2021-12-22 01:30:00|21.51|19.51|21.48|19.48|21.57|19.57|21.42|19.42|0
1640136900000|2021-12-22 01:35:00|21.45|19.45|21.27|19.27|21.5|19.5|21.23|19.23|0
1640137200000|2021-12-22 01:40:00|21.26|19.26|21.38|19.38|21.44|19.44|21.24|19.24|0
1640137500000|2021-12-22 01:45:00|21.41|19.41|21.75|19.75|21.75|19.75|21.41|19.41|0
1640137800000|2021-12-22 01:50:00|21.74|19.74|21.83|19.83|21.97|19.97|21.69|19.69|0
1640138100000|2021-12-22 01:55:00|21.8|19.8|21.87|19.87|21.89|19.89|21.74|19.74|0
1640138400000|2021-12-22 02:00:00|21.86|19.86|21.71|19.71|21.89|19.89|21.68|19.68|0
1640138700000|2021-12-22 02:05:00|21.7|19.7|21.76|19.76|21.82|19.82|21.7|19.7|0
1640139000000|2021-12-22 02:10:00|21.73|19.73|21.73|19.73|21.76|19.76|21.67|19.67|0
1640139300000|2021-12-22 02:15:00|21.76|19.76|22.02|20.02|22.02|20.02|21.7|19.7|0
1640139600000|2021-12-22 02:20:00|22.05|20.05|21.88|19.88|22.07|20.07|21.8|19.8|0
1640139900000|2021-12-22 02:25:00|21.87|19.87|21.71|19.71|21.92|19.92|21.71|19.71|0
1640140200000|2021-12-22 02:30:00|21.72|19.72|21.77|19.77|21.82|19.82|21.69|19.69|0
1640140500000|2021-12-22 02:35:00|21.79|19.79|21.83|19.83|21.89|19.89|21.77|19.77|0
1640140800000|2021-12-22 02:40:00|21.86|19.86|22.06|20.06|22.06|20.06|21.83|19.83|0
1640141100000|2021-12-22 02:45:00|22.05|20.05|22.34|20.34|22.38|20.38|22.05|20.05|0
1640141400000|2021-12-22 02:50:00|22.37|20.37|22.28|20.28|22.45|20.45|22.24|20.24|0
1640141700000|2021-12-22 02:55:00|22.27|20.27|22.25|20.25|22.31|20.31|22.22|20.22|0
1640142000000|2021-12-22 03:00:00|22.28|20.28|22.39|20.39|22.48|20.48|22.25|20.25|0
1640142300000|2021-12-22 03:05:00|22.38|20.38|22.21|20.21|22.38|20.38|22.18|20.18|0
1640142600000|2021-12-22 03:10:00|22.24|20.24|22.19|20.19|22.3|20.3|22.18|20.18|0
1640142900000|2021-12-22 03:15:00|22.18|20.18|22.2|20.2|22.23|20.23|22.17|20.17|0
1640143200000|2021-12-22 03:20:00|22.22|20.22|22.17|20.17|22.31|20.31|22.17|20.17|0
1640143500000|2021-12-22 03:25:00|22.2|20.2|22.08|20.08|22.2|20.2|21.99|19.99|0
1640143800000|2021-12-22 03:30:00|22.02|20.02|21.93|19.93|22.05|20.05|21.9|19.9|0
1640144100000|2021-12-22 03:35:00|21.9|19.9|21.94|19.94|21.97|19.97|21.84|19.84|0
1640144400000|2021-12-22 03:40:00|21.95|19.95|22.01|20.01|22.07|20.07|21.92|19.92|0
1640144700000|2021-12-22 03:45:00|21.99|19.99|22.02|20.02|22.09|20.09|21.97|19.97|0
1640145000000|2021-12-22 03:50:00|21.99|19.99|22.06|20.06|22.06|20.06|21.94|19.94|0
1640145300000|2021-12-22 03:55:00|22.09|20.09|22.05|20.05|22.14|20.14|22.03|20.03|0
1640145600000|2021-12-22 04:00:00|22.02|20.02|21.99|19.99|22.05|20.05|21.99|19.99|0
1640145900000|2021-12-22 04:05:00|21.93|19.93|21.96|19.96|21.96|19.96|21.84|19.84|0
1640146200000|2021-12-22 04:10:00|21.93|19.93|22.01|20.01|22.04|20.04|21.93|19.93|0
1640146500000|2021-12-22 04:15:00|22.03|20.03|21.98|19.98|22.04|20.04|21.98|19.98|0
1640146800000|2021-12-22 04:20:00|21.99|19.99|21.98|19.98|22.06|20.06|21.98|19.98|0
1640147100000|2021-12-22 04:25:00|21.99|19.99|22.06|20.06|22.06|20.06|21.95|19.95|0
1640147400000|2021-12-22 04:30:00|22.07|20.07|22.03|20.03|22.12|20.12|22.03|20.03|0
1640147700000|2021-12-22 04:35:00|22.04|20.04|21.99|19.99|22.04|20.04|21.96|19.96|0
1640148000000|2021-12-22 04:40:00|22.01|20.01|22.02|20.02|22.05|20.05|21.99|19.99|0
1640148300000|2021-12-22 04:45:00|21.99|19.99|21.93|19.93|22|20|21.93|19.93|0
1640148600000|2021-12-22 04:50:00|21.91|19.91|21.97|19.97|22|20|21.9|19.9|0
1640148900000|2021-12-22 04:55:00|21.98|19.98|22.01|20.01|22.07|20.07|21.95|19.95|0
1640149200000|2021-12-22 05:00:00|21.98|19.98|21.71|19.71|22.03|20.03|21.68|19.68|0
1640149500000|2021-12-22 05:05:00|21.73|19.73|22.09|20.09|22.12|20.12|21.71|19.71|0
1640149800000|2021-12-22 05:10:00|22.1|20.1|22.11|20.11|22.14|20.14|22.02|20.02|0
1640150100000|2021-12-22 05:15:00|22.14|20.14|22.19|20.19|22.22|20.22|22.11|20.11|0
1640150400000|2021-12-22 05:20:00|22.21|20.21|22.22|20.22|22.28|20.28|22.17|20.17|0
1640150700000|2021-12-22 05:25:00|22.19|20.19|22.04|20.04|22.19|20.19|22.04|20.04|0
1640151000000|2021-12-22 05:30:00|22.06|20.06|21.83|19.83|22.06|20.06|21.8|19.8|0
1640151300000|2021-12-22 05:35:00|21.85|19.85|21.89|19.89|21.9|19.9|21.8|19.8|0
1640151600000|2021-12-22 05:40:00|21.87|19.87|22.12|20.12|22.12|20.12|21.87|19.87|0
1640151900000|2021-12-22 05:45:00|22.1|20.1|21.95|19.95|22.12|20.12|21.95|19.95|0
1640152200000|2021-12-22 05:50:00|21.94|19.94|21.9|19.9|21.98|19.98|21.82|19.82|0
1640152500000|2021-12-22 05:55:00|21.87|19.87|21.71|19.71|21.92|19.92|21.7|19.7|0
1640152800000|2021-12-22 06:00:00|21.7|19.7|21.84|19.84|21.9|19.9|21.64|19.64|0
1640153100000|2021-12-22 06:05:00|21.81|19.81|21.56|19.56|21.84|19.84|21.52|19.52|0
1640153400000|2021-12-22 06:10:00|21.57|19.57|21.6|19.6|21.61|19.61|21.43|19.43|0
1640153700000|2021-12-22 06:15:00|21.57|19.57|21.25|19.25|21.63|19.63|21.21|19.21|0
1640154000000|2021-12-22 06:20:00|21.28|19.28|21.18|19.18|21.34|19.34|21.04|19.04|0
1640154300000|2021-12-22 06:25:00|21.16|19.16|21.34|19.34|21.39|19.39|21.16|19.16|0
1640154600000|2021-12-22 06:30:00|21.22|19.22|21.3|19.3|21.3|19.3|21.12|19.12|0
1640154900000|2021-12-22 06:35:00|21.31|19.31|21.54|19.54|21.55|19.55|21.26|19.26|0
1640155200000|2021-12-22 06:40:00|21.52|19.52|21.48|19.48|21.59|19.59|21.43|19.43|0
1640155500000|2021-12-22 06:45:00|21.52|19.52|21.49|19.49|21.57|19.57|21.49|19.49|0
1640155800000|2021-12-22 06:50:00|21.51|19.51|21.58|19.58|21.65|19.65|21.51|19.51|0
1640156100000|2021-12-22 06:55:00|21.57|19.57|21.69|19.69|21.83|19.83|21.51|19.51|0
1640156400000|2021-12-22 07:00:00|21.71|19.71|21.62|19.62|21.81|19.81|21.62|19.62|0
1640156700000|2021-12-22 07:05:00|21.6|19.6|21.67|19.67|21.8|19.8|21.59|19.59|0
1640157000000|2021-12-22 07:10:00|21.64|19.64|21.47|19.47|21.67|19.67|21.32|19.32|0
1640157300000|2021-12-22 07:15:00|21.48|19.48|21.65|19.65|21.72|19.72|21.45|19.45|0
1640157600000|2021-12-22 07:20:00|21.66|19.66|21.59|19.59|21.66|19.66|21.53|19.53|0
1640157900000|2021-12-22 07:25:00|21.6|19.6|21.81|19.81|21.83|19.83|21.6|19.6|0
1640158200000|2021-12-22 07:30:00|21.89|19.89|21.82|19.82|21.94|19.94|21.82|19.82|0
1640158500000|2021-12-22 07:35:00|21.87|19.87|21.88|19.88|21.91|19.91|21.78|19.78|0
1640158800000|2021-12-22 07:40:00|21.85|19.85|21.73|19.73|21.91|19.91|21.73|19.73|0
1640159100000|2021-12-22 07:45:00|21.77|19.77|21.87|19.87|22.02|20.02|21.77|19.77|0
1640159400000|2021-12-22 07:50:00|21.84|19.84|22.04|20.04|22.1|20.1|21.84|19.84|0
1640159700000|2021-12-22 07:55:00|22.01|20.01|22.01|20.01|22.04|20.04|21.81|19.81|0
1640160000000|2021-12-22 08:00:00|21.98|19.98|21.95|19.95|22.03|20.03|21.82|19.82|0
1640160300000|2021-12-22 08:05:00|21.72|20.12|21.89|20.29|21.98|20.38|21.71|20.11|0
1640160600000|2021-12-22 08:10:00|21.9|20.3|21.59|19.99|21.9|20.3|21.51|19.91|0
1640160900000|2021-12-22 08:15:00|21.62|20.02|21.97|20.37|22|20.4|21.59|19.99|0
1640161200000|2021-12-22 08:20:00|22|20.4|22.08|20.48|22.29|20.69|21.88|20.28|0
1640161500000|2021-12-22 08:25:00|22.11|20.51|22.2|20.6|22.29|20.69|22.08|20.48|0
1640161800000|2021-12-22 08:30:00|22.26|20.66|22.43|20.83|22.61|21.01|22.08|20.48|0
1640162100000|2021-12-22 08:35:00|22.45|20.85|22.84|21.24|22.85|21.25|22.43|20.83|0
1640162400000|2021-12-22 08:40:00|22.82|21.22|22.54|20.94|23.06|21.46|22.36|20.76|0
1640162700000|2021-12-22 08:45:00|22.57|20.97|22.09|20.49|22.63|21.03|22.06|20.46|0
1640163000000|2021-12-22 08:50:00|22.03|20.43|22.21|20.61|22.33|20.73|22.03|20.43|0
1640163300000|2021-12-22 08:55:00|22.19|20.59|22.26|20.66|22.29|20.69|22.09|20.49|0
1640163600000|2021-12-22 09:00:00|22.23|20.63|22.17|20.57|22.35|20.75|22.14|20.54|0
1640163900000|2021-12-22 09:05:00|22.23|20.63|22.25|20.65|22.35|20.75|22.08|20.48|0
1640164200000|2021-12-22 09:10:00|22.24|20.64|21.92|20.32|22.34|20.74|21.89|20.29|0
1640164500000|2021-12-22 09:15:00|21.95|20.35|21.74|20.14|22.03|20.43|21.72|20.12|0
1640164800000|2021-12-22 09:20:00|21.71|20.11|21.95|20.35|22.01|20.41|21.66|20.06|0
1640165100000|2021-12-22 09:25:00|22|20.4|22.03|20.43|22.06|20.46|21.85|20.25|0
1640165400000|2021-12-22 09:30:00|22|20.4|21.76|20.16|22.06|20.46|21.7|20.1|0
1640165700000|2021-12-22 09:35:00|21.72|20.12|21.87|20.27|21.93|20.33|21.7|20.1|0
1640166000000|2021-12-22 09:40:00|21.89|20.29|22.02|20.42|22.05|20.45|21.87|20.27|0
1640166300000|2021-12-22 09:45:00|21.99|20.39|22.1|20.5|22.19|20.59|21.96|20.36|0
1640166600000|2021-12-22 09:50:00|22.07|20.47|21.97|20.37|22.16|20.56|21.83|20.23|0
1640166900000|2021-12-22 09:55:00|21.98|20.38|22.06|20.46|22.18|20.58|21.89|20.29|0
1640167200000|2021-12-22 10:00:00|22.03|20.43|21.97|20.37|22.18|20.58|21.87|20.27|0
1640167500000|2021-12-22 10:05:00|21.94|20.34|21.89|20.29|22.07|20.47|21.88|20.28|0
1640167800000|2021-12-22 10:10:00|21.88|20.28|21.85|20.25|21.94|20.34|21.77|20.17|0
1640168100000|2021-12-22 10:15:00|21.82|20.22|21.77|20.17|21.82|20.22|21.7|20.1|0
1640168400000|2021-12-22 10:20:00|21.78|20.18|21.84|20.24|21.87|20.27|21.69|20.09|0
1640168700000|2021-12-22 10:25:00|21.81|20.21|21.75|20.15|21.87|20.27|21.69|20.09|0
1640169000000|2021-12-22 10:30:00|21.72|20.12|21.95|20.35|21.98|20.38|21.66|20.06|0
1640169300000|2021-12-22 10:35:00|21.89|20.29|21.51|19.91|21.89|20.29|21.51|19.91|0
1640169600000|2021-12-22 10:40:00|21.48|19.88|21.27|19.67|21.51|19.91|21.16|19.56|0
1640169900000|2021-12-22 10:45:00|21.26|19.66|21.01|19.41|21.3|19.7|21.01|19.41|0
1640170200000|2021-12-22 10:50:00|20.93|19.33|20.95|19.35|20.95|19.35|20.76|19.16|0
1640170500000|2021-12-22 10:55:00|20.92|19.32|20.78|19.18|20.95|19.35|20.75|19.15|0
1640170800000|2021-12-22 11:00:00|20.79|19.19|20.77|19.17|21.04|19.44|20.75|19.15|0
1640171100000|2021-12-22 11:05:00|20.76|19.16|20.71|19.11|20.89|19.29|20.69|19.09|0
1640171400000|2021-12-22 11:10:00|20.69|19.09|20.77|19.17|20.79|19.19|20.57|18.97|0
1640171700000|2021-12-22 11:15:00|20.74|19.14|20.59|18.99|20.74|19.14|20.51|18.91|0
1640172000000|2021-12-22 11:20:00|20.57|18.97|20.59|18.99|20.62|19.02|20.51|18.91|0
1640172300000|2021-12-22 11:25:00|20.62|19.02|20.75|19.15|20.77|19.17|20.62|19.02|0
1640172600000|2021-12-22 11:30:00|20.74|19.14|20.86|19.26|20.89|19.29|20.74|19.14|0
1640172900000|2021-12-22 11:35:00|20.89|19.29|20.92|19.32|20.95|19.35|20.86|19.26|0
1640173200000|2021-12-22 11:40:00|20.89|19.29|20.8|19.2|20.97|19.37|20.74|19.14|0
1640173500000|2021-12-22 11:45:00|20.77|19.17|20.54|18.94|20.77|19.17|20.49|18.89|0
1640173800000|2021-12-22 11:50:00|20.57|18.97|20.57|18.97|20.6|19|20.54|18.94|0
1640174100000|2021-12-22 11:55:00|20.54|18.94|20.23|18.63|20.54|18.94|20.21|18.61|0
1640174400000|2021-12-22 12:00:00|20.26|18.66|20.34|18.74|20.37|18.77|20.18|18.58|0
1640174700000|2021-12-22 12:05:00|20.37|18.77|20.31|18.71|20.37|18.77|20.31|18.71|0
1640175000000|2021-12-22 12:10:00|20.33|18.73|20.3|18.7|20.36|18.76|20.3|18.7|0
1640175300000|2021-12-22 12:15:00|20.33|18.73|20.44|18.84|20.44|18.84|20.33|18.73|0
1640175600000|2021-12-22 12:20:00|20.46|18.86|20.38|18.78|20.49|18.89|20.38|18.78|0
1640175900000|2021-12-22 12:25:00|20.4|18.8|20.54|18.94|20.57|18.97|20.38|18.78|0
1640176200000|2021-12-22 12:30:00|20.57|18.97|20.43|18.83|20.57|18.97|20.43|18.83|0
1640176500000|2021-12-22 12:35:00|20.42|18.82|20.53|18.93|20.59|18.99|20.42|18.82|0
1640176800000|2021-12-22 12:40:00|20.56|18.96|20.56|18.96|20.67|19.07|20.53|18.93|0
1640177100000|2021-12-22 12:45:00|20.53|18.93|20.55|18.95|20.56|18.96|20.47|18.87|0
1640177400000|2021-12-22 12:50:00|20.52|18.92|20.66|19.06|20.69|19.09|20.47|18.87|0
1640177700000|2021-12-22 12:55:00|20.6|19|20.82|19.22|20.85|19.25|20.58|18.98|0
1640178000000|2021-12-22 13:00:00|20.8|19.2|20.93|19.33|20.99|19.39|20.71|19.11|0
1640178300000|2021-12-22 13:05:00|20.91|19.31|20.87|19.27|20.96|19.36|20.85|19.25|0
1640178600000|2021-12-22 13:10:00|20.84|19.24|21.01|19.41|21.04|19.44|20.76|19.16|0
1640178900000|2021-12-22 13:15:00|21.04|19.44|21.15|19.55|21.21|19.61|20.98|19.38|0
1640179200000|2021-12-22 13:20:00|21.12|19.52|21.61|20.01|21.64|20.04|21.12|19.52|0
1640179500000|2021-12-22 13:25:00|21.58|19.98|21.54|19.94|21.96|20.36|21.54|19.94|0
1640179800000|2021-12-22 13:30:00|21.53|19.93|21.42|19.82|21.57|19.97|21.23|19.63|0
1640180100000|2021-12-22 13:35:00|21.48|19.88|21.98|20.38|22.03|20.43|21.34|19.74|0
1640180400000|2021-12-22 13:40:00|21.96|20.36|22.31|20.71|22.36|20.76|21.65|20.05|0
1640180700000|2021-12-22 13:45:00|22.3|20.7|22|20.4|22.3|20.7|21.97|20.37|0
1640181000000|2021-12-22 13:50:00|22.03|20.43|22.08|20.48|22.08|20.48|21.85|20.25|0
1640181300000|2021-12-22 13:55:00|22.05|20.45|21.87|20.27|22.05|20.45|21.84|20.24|0
1640181600000|2021-12-22 14:00:00|21.84|20.24|21.78|20.18|22.08|20.48|21.78|20.18|0
1640181900000|2021-12-22 14:05:00|21.75|20.15|21.05|19.45|21.75|20.15|21.05|19.45|0
1640182200000|2021-12-22 14:10:00|21.02|19.42|20.74|19.14|21.31|19.71|20.71|19.11|0
1640182500000|2021-12-22 14:15:00|20.68|19.08|20.7|19.1|20.85|19.25|20.65|19.05|0
1640182800000|2021-12-22 14:20:00|20.73|19.13|20.84|19.24|20.96|19.36|20.73|19.13|0
1640183100000|2021-12-22 14:25:00|20.81|19.21|20.5|18.9|20.81|19.21|20.44|18.84|0
1640183400000|2021-12-22 14:30:00|20.53|18.93|20.41|18.81|20.64|19.04|20.16|18.56|0
1640183700000|2021-12-22 14:35:00|20.44|18.84|19.83|18.23|20.44|18.84|19.72|18.12|0
1640184000000|2021-12-22 14:40:00|19.8|18.2|19.55|17.95|20.32|18.72|19.55|17.95|0
1640184300000|2021-12-22 14:45:00|19.53|17.93|19.88|18.28|19.88|18.28|19.34|17.74|0
1640184600000|2021-12-22 14:50:00|19.77|18.17|19.47|17.87|20.12|18.52|19.44|17.84|0
1640184900000|2021-12-22 14:55:00|19.44|17.84|19.77|18.17|20.06|18.46|19.28|17.68|0
1640185200000|2021-12-22 15:00:00|19.72|18.12|19.75|18.15|19.78|18.18|19.17|17.57|0
1640185500000|2021-12-22 15:05:00|19.7|18.1|19.91|18.31|20.11|18.51|19.7|18.1|0
1640185800000|2021-12-22 15:10:00|19.89|18.29|19.48|17.88|19.89|18.29|19.35|17.75|0
1640186100000|2021-12-22 15:15:00|19.45|17.85|18.87|17.27|19.64|18.04|18.69|17.09|0
1640186400000|2021-12-22 15:20:00|18.84|17.24|18.79|17.19|19.13|17.53|18.79|17.19|0
1640186700000|2021-12-22 15:25:00|18.84|17.24|19.02|17.42|19.02|17.42|18.55|16.95|0
1640187000000|2021-12-22 15:30:00|18.96|17.36|18.64|17.04|18.96|17.36|18.59|16.99|0
1640187300000|2021-12-22 15:35:00|18.6|17|17.91|16.31|18.87|17.27|17.71|16.11|0
1640187600000|2021-12-22 15:40:00|17.89|16.29|17.76|16.16|17.91|16.31|17.66|16.06|0
1640187900000|2021-12-22 15:45:00|17.78|16.18|17.46|15.86|17.78|16.18|17.45|15.85|0
1640188200000|2021-12-22 15:50:00|17.44|15.84|17.07|15.47|17.46|15.86|16.93|15.33|0
1640188500000|2021-12-22 15:55:00|17.1|15.5|16.98|15.38|17.19|15.59|16.84|15.24|0
1640188800000|2021-12-22 16:00:00|16.95|15.35|17.02|15.42|17.09|15.49|16.9|15.3|0
1640189100000|2021-12-22 16:05:00|17|15.4|17.06|15.46|17.31|15.71|16.97|15.37|0
1640189400000|2021-12-22 16:10:00|17.04|15.44|16.6|15.02|17.09|15.49|16.58|15|0
1640189700000|2021-12-22 16:15:00|16.65|15.07|16.8|15.2|16.86|15.26|16.63|15.04|0
1640190000000|2021-12-22 16:20:00|16.75|15.15|17.01|15.41|17.03|15.43|16.67|15.09|0
1640190300000|2021-12-22 16:25:00|17.03|15.43|15.38|13.91|18.79|17.19|15.02|13.59|0
1640190600000|2021-12-22 16:30:00|15.36|13.89|15.12|13.68|15.47|14|15.03|13.6|0
1640190900000|2021-12-22 16:35:00|15.14|13.7|15.21|13.76|15.33|13.87|15.06|13.63|0
1640191200000|2021-12-22 16:40:00|15.19|13.74|15.23|13.78|15.32|13.86|15.12|13.68|0
1640191500000|2021-12-22 16:45:00|15.21|13.76|15.41|13.94|15.6|14.12|15.21|13.76|0
1640191800000|2021-12-22 16:50:00|15.44|13.97|15.36|13.9|15.46|13.98|15.27|13.82|0
1640192100000|2021-12-22 16:55:00|15.34|13.88|15.15|13.71|15.43|13.96|15.13|13.69|0
1640192400000|2021-12-22 17:00:00|15.08|13.64|15.01|13.58|15.33|13.87|15.01|13.58|0
1640192700000|2021-12-22 17:05:00|15.03|13.6|14.94|13.51|15.1|13.66|14.89|13.47|0
1640193000000|2021-12-22 17:10:00|14.96|13.53|15.75|14.25|15.8|14.29|14.96|13.53|0
1640193300000|2021-12-22 17:15:00|15.73|14.23|15.9|14.39|16.03|14.51|15.73|14.23|0
1640193600000|2021-12-22 17:20:00|15.89|14.38|16.13|14.59|16.13|14.59|15.86|14.35|0
1640193900000|2021-12-22 17:25:00|16.12|14.57|15.99|14.47|16.12|14.57|15.74|14.24|0
1640194200000|2021-12-22 17:30:00|16.01|14.49|15.96|14.44|16.09|14.55|15.92|14.4|0
1640194500000|2021-12-22 17:35:00|15.99|14.46|16.2|14.66|16.31|14.76|15.96|14.44|0
1640194800000|2021-12-22 17:40:00|16.18|14.64|16.08|14.55|16.32|14.77|16|14.48|0
1640195100000|2021-12-22 17:45:00|16.1|14.57|16.07|14.54|16.17|14.63|16.03|14.5|0
1640195400000|2021-12-22 17:50:00|16.02|14.5|15.81|14.3|16.02|14.5|15.74|14.24|0
1640195700000|2021-12-22 17:55:00|15.83|14.32|15.71|14.21|15.83|14.32|15.64|14.15|0
1640196000000|2021-12-22 18:00:00|15.73|14.24|15.73|14.23|15.95|14.43|15.7|14.2|0
1640196300000|2021-12-22 18:05:00|15.71|14.21|15.75|14.25|15.87|14.36|15.68|14.19|0
1640196600000|2021-12-22 18:10:00|15.77|14.27|15.86|14.35|15.96|14.44|15.75|14.25|0
1640196900000|2021-12-22 18:15:00|15.89|14.38|15.93|14.42|16|14.48|15.81|14.31|0
1640197200000|2021-12-22 18:20:00|15.91|14.41|16.12|14.58|16.12|14.58|15.91|14.39|0
1640197500000|2021-12-22 18:25:00|16.05|14.52|16.19|14.65|16.24|14.69|16.04|14.51|0
1640197800000|2021-12-22 18:30:00|16.14|14.6|15.99|14.47|16.16|14.63|15.92|14.41|0
1640198100000|2021-12-22 18:35:00|16.02|14.49|16.6|15.02|16.65|15.06|16.02|14.49|0
1640198400000|2021-12-22 18:40:00|16.57|14.99|16.59|15.01|16.84|15.24|16.47|14.9|0
1640198700000|2021-12-22 18:45:00|16.57|14.99|16.51|14.94|16.65|15.07|16.32|14.77|0
1640199000000|2021-12-22 18:50:00|16.49|14.92|16.36|14.81|16.55|14.97|16.34|14.78|0
1640199300000|2021-12-22 18:55:00|16.39|14.83|16.58|15|16.61|15.02|16.31|14.76|0
1640199600000|2021-12-22 19:00:00|16.56|14.98|16.68|15.09|16.92|15.32|16.56|14.98|0
1640199900000|2021-12-22 19:05:00|16.65|15.07|16.82|15.22|16.92|15.32|16.6|15.02|0
1640200200000|2021-12-22 19:10:00|16.8|15.2|16.63|15.05|16.92|15.32|16.6|15.02|0
1640200500000|2021-12-22 19:15:00|16.62|15.04|16.64|15.06|16.69|15.1|16.5|14.92|0
1640200800000|2021-12-22 19:20:00|16.67|15.08|16.56|14.99|16.69|15.1|16.42|14.85|0
1640201100000|2021-12-22 19:25:00|16.54|14.96|17.05|15.45|17.14|15.54|16.49|14.92|0
1640201400000|2021-12-22 19:30:00|17|15.4|16.7|15.11|17|15.4|16.53|14.96|0
1640201700000|2021-12-22 19:35:00|16.73|15.14|16.43|14.87|16.8|15.2|16.41|14.84|0
1640202000000|2021-12-22 19:40:00|16.45|14.89|16.29|14.74|16.55|14.98|16.19|14.65|0
1640202300000|2021-12-22 19:45:00|16.32|14.76|16.14|14.6|16.32|14.76|16.12|14.58|0
1640202600000|2021-12-22 19:50:00|16.17|14.63|15.74|14.24|16.19|14.65|15.74|14.24|0
1640202900000|2021-12-22 19:55:00|15.72|14.22|15.67|14.17|15.79|14.28|15.62|14.13|0
1640203200000|2021-12-22 20:00:00|15.64|14.15|15.66|14.17|15.74|14.24|15.55|14.07|0
1640203500000|2021-12-22 20:05:00|15.64|14.15|15.52|14.04|15.73|14.24|15.45|13.98|0
1640203800000|2021-12-22 20:10:00|15.59|14.1|15.33|13.87|15.59|14.1|15.31|13.85|0
1640204100000|2021-12-22 20:15:00|15.34|13.88|15.4|13.94|15.47|14|15.03|13.6|0
1640204400000|2021-12-22 20:20:00|15.38|13.91|15.31|13.85|15.59|14.1|15.28|13.83|0
1640204700000|2021-12-22 20:25:00|15.26|13.81|15.01|13.58|15.32|13.86|14.87|13.46|0
1640205000000|2021-12-22 20:30:00|14.99|13.56|15.03|13.6|15.14|13.7|14.89|13.48|0
1640205300000|2021-12-22 20:35:00|15.05|13.62|14.75|13.35|15.07|13.64|14.73|13.33|0
1640205600000|2021-12-22 20:40:00|14.73|13.33|14.7|13.3|14.89|13.47|14.66|13.26|0
1640205900000|2021-12-22 20:45:00|14.73|13.32|14.63|13.24|14.86|13.44|14.5|13.12|0
1640206200000|2021-12-22 20:50:00|14.65|13.26|14.01|12.68|14.65|13.26|13.95|12.62|0
1640206500000|2021-12-22 20:55:00|13.99|12.66|14.01|12.67|14.03|12.7|13.84|12.52|0
1640206800000|2021-12-22 21:00:00|14.03|12.69|13.63|12.33|14.7|13.3|13.61|12.31|0
1640207100000|2021-12-22 21:05:00|13.61|12.31|13.48|12.2|13.63|12.33|13.44|12.16|0
1640207400000|2021-12-22 21:10:00|13.46|12.18|13.37|12.1|13.46|12.18|13.33|12.06|0
1640207700000|2021-12-22 21:15:00|13.39|12.12|13.37|12.09|13.39|12.12|13.35|12.08|0
1640208000000|2021-12-22 21:20:00|13.39|12.11|13.34|12.07|13.39|12.11|13.32|12.05|0
1640208300000|2021-12-22 21:25:00|13.32|12.05|13.36|12.09|13.36|12.09|13.32|12.05|0
1640208600000|2021-12-22 21:30:00|13.38|12.11|13.36|12.09|13.38|12.11|13.36|12.09|0
1640208900000|2021-12-22 21:35:00|13.38|12.11|13.33|12.06|13.38|12.11|13.33|12.06|0
1640209200000|2021-12-22 21:40:00|13.36|12.08|13.35|12.08|13.38|12.1|13.35|12.08|0
1640209500000|2021-12-22 21:45:00|13.34|12.07|13.31|12.04|13.37|12.1|13.27|12|0
1640209800000|2021-12-22 21:50:00|13.33|12.06|13.33|12.06|13.35|12.08|13.27|12|0
1640210100000|2021-12-22 21:55:00|13.32|12.04|13.33|12.06|13.35|12.08|13.26|12|0
1640210400000|2021-12-22 22:00:00|13.34|12.07|13.35|12.08|13.36|12.09|13.33|12.06|0
1640210700000|2021-12-22 22:05:00|13.34|12.07|13.34|12.07|13.35|12.07|13.34|12.07|0
1640211000000|2021-12-22 22:10:00|13.33|12.06|13.54|12.25|13.54|12.25|13.33|12.06|0
1640211600000|2021-12-22 22:20:00|13.53|12.24|13.53|12.24|13.53|12.24|13.52|12.24|0
1640211900000|2021-12-22 22:25:00|13.54|12.25|13.52|12.23|13.55|12.26|13.52|12.23|0
1640212200000|2021-12-22 22:30:00|13.51|12.22|13.51|12.22|13.51|12.22|13.5|12.22|0
1640212500000|2021-12-22 22:35:00|13.52|12.23|13.51|12.23|13.53|12.24|13.51|12.23|0
1640212800000|2021-12-22 22:40:00|13.52|12.24|13.53|12.24|13.54|12.25|13.51|12.23|0
1640213100000|2021-12-22 22:45:00|13.52|12.23|13.52|12.23|13.53|12.24|13.52|12.23|0
1640213400000|2021-12-22 22:50:00|13.53|12.24|13.53|12.24|13.54|12.25|13.53|12.24|0
1640213700000|2021-12-22 22:55:00|13.5|12.22|13.56|12.27|13.56|12.27|13.5|12.22|0
1640214000000|2021-12-22 23:00:00|13.53|12.24|13.3|12.04|13.53|12.24|13.24|11.98|0
1640214300000|2021-12-22 23:05:00|13.32|12.05|13.26|12|13.34|12.07|13.2|11.94|0
1640214600000|2021-12-22 23:10:00|13.24|11.98|13.42|12.14|13.46|12.18|13.24|11.98|0
1640214900000|2021-12-22 23:15:00|13.4|12.12|13.31|12.05|13.4|12.12|13.29|12.03|0
1640215200000|2021-12-22 23:20:00|13.29|12.03|13.37|12.1|13.4|12.12|13.27|12.01|0
1640215500000|2021-12-22 23:25:00|13.35|12.08|13.41|12.13|13.45|12.17|13.33|12.06|0
1640215800000|2021-12-22 23:30:00|13.4|12.15|13.26|12|13.43|12.15|13.26|12|0
1640216100000|2021-12-22 23:35:00|13.28|12.02|13.26|12|13.34|12.07|13.24|11.98|0
1640216400000|2021-12-22 23:40:00|13.28|12.02|13.3|12.03|13.4|12.13|13.22|11.96|0
1640216700000|2021-12-22 23:45:00|13.26|11.99|13.44|12.16|13.46|12.18|13.22|11.96|0
1640217000000|2021-12-22 23:50:00|13.42|12.14|13.35|12.08|13.42|12.14|13.33|12.06|0
1640217300000|2021-12-22 23:55:00|13.37|12.1|13.33|12.06|13.4|12.12|13.29|12.02|0
1640217600000|2021-12-23 00:00:00|13.37|12.1|13.43|12.15|13.45|12.17|13.31|12.04|0
1640217900000|2021-12-23 00:05:00|13.4|12.12|13.51|12.23|13.51|12.23|13.4|12.12|0
1640218200000|2021-12-23 00:10:00|13.55|12.26|13.61|12.32|13.62|12.32|13.44|12.16|0
1640218500000|2021-12-23 00:15:00|13.59|12.3|13.55|12.26|13.64|12.34|13.53|12.24|0
1640218800000|2021-12-23 00:20:00|13.56|12.27|13.59|12.29|13.63|12.33|13.5|12.22|0
1640219100000|2021-12-23 00:25:00|13.6|12.3|13.5|12.21|13.61|12.31|13.5|12.21|0
1640219400000|2021-12-23 00:30:00|13.51|12.22|13.48|12.19|13.52|12.23|13.39|12.12|0
1640219700000|2021-12-23 00:35:00|13.45|12.17|13.39|12.11|13.45|12.17|13.37|12.09|0
1640220000000|2021-12-23 00:40:00|13.4|12.12|13.45|12.17|13.49|12.21|13.4|12.12|0
1640220300000|2021-12-23 00:45:00|13.47|12.19|13.34|12.07|13.47|12.19|13.3|12.03|0
1640220600000|2021-12-23 00:50:00|13.36|12.09|13.39|12.11|13.4|12.13|13.34|12.07|0
1640220900000|2021-12-23 00:55:00|13.38|12.1|13.46|12.18|13.5|12.22|13.38|12.1|0
1640221200000|2021-12-23 01:00:00|13.47|12.19|13.58|12.29|13.67|12.37|13.44|12.16|0
1640221500000|2021-12-23 01:05:00|13.56|12.27|13.51|12.22|13.6|12.31|13.5|12.21|0
1640221800000|2021-12-23 01:10:00|13.5|12.21|13.53|12.25|13.56|12.27|13.49|12.21|0
1640222100000|2021-12-23 01:15:00|13.55|12.26|13.55|12.26|13.58|12.28|13.53|12.24|0
1640222400000|2021-12-23 01:20:00|13.53|12.24|13.53|12.24|13.56|12.27|13.51|12.22|0
1640222700000|2021-12-23 01:25:00|13.55|12.26|13.42|12.14|13.55|12.26|13.4|12.12|0
1640223000000|2021-12-23 01:30:00|13.4|12.12|13.59|12.29|13.59|12.29|13.4|12.12|0
1640223300000|2021-12-23 01:35:00|13.56|12.27|13.51|12.22|13.58|12.29|13.48|12.19|0
1640223600000|2021-12-23 01:40:00|13.52|12.23|13.49|12.21|13.56|12.27|13.47|12.19|0
1640223900000|2021-12-23 01:45:00|13.48|12.2|13.53|12.24|13.6|12.3|13.48|12.2|0
1640224200000|2021-12-23 01:50:00|13.52|12.23|13.51|12.22|13.52|12.23|13.47|12.19|0
1640224500000|2021-12-23 01:55:00|13.49|12.2|13.57|12.28|13.57|12.28|13.49|12.2|0
1640224800000|2021-12-23 02:00:00|13.55|12.26|13.5|12.22|13.57|12.28|13.44|12.16|0
1640225100000|2021-12-23 02:05:00|13.51|12.23|13.37|12.1|13.54|12.25|13.37|12.1|0
1640225400000|2021-12-23 02:10:00|13.39|12.12|13.33|12.06|13.39|12.12|13.25|11.99|0
1640225700000|2021-12-23 02:15:00|13.32|12.05|13.35|12.08|13.37|12.09|13.31|12.04|0
1640226000000|2021-12-23 02:20:00|13.37|12.09|13.39|12.11|13.43|12.15|13.35|12.08|0
1640226300000|2021-12-23 02:25:00|13.4|12.12|13.3|12.03|13.4|12.12|13.3|12.03|0
1640226600000|2021-12-23 02:30:00|13.32|12.05|13.32|12.05|13.34|12.07|13.23|11.97|0
1640226900000|2021-12-23 02:35:00|13.3|12.03|13.25|11.99|13.32|12.05|13.23|11.97|0
1640227200000|2021-12-23 02:40:00|13.26|12|13.31|12.04|13.33|12.06|13.23|11.97|0
1640227500000|2021-12-23 02:45:00|13.29|12.02|13.27|12|13.31|12.04|13.27|12|0
1640227800000|2021-12-23 02:50:00|13.29|12.02|13.26|12|13.31|12.04|13.26|12|0
1640228100000|2021-12-23 02:55:00|13.25|11.99|13.24|11.98|13.28|12.02|13.22|11.96|0
1640228400000|2021-12-23 03:00:00|13.26|12|13.29|12.02|13.29|12.02|13.22|11.96|0
1640228700000|2021-12-23 03:05:00|13.28|12.01|13.27|12.01|13.29|12.02|13.25|11.99|0
1640229000000|2021-12-23 03:10:00|13.29|12.03|13.25|11.99|13.29|12.03|13.24|11.98|0
1640229300000|2021-12-23 03:15:00|13.26|12|13.39|12.12|13.39|12.12|13.25|11.99|0
1640229600000|2021-12-23 03:20:00|13.37|12.1|13.33|12.06|13.39|12.12|13.33|12.06|0
1640229900000|2021-12-23 03:25:00|13.34|12.07|13.34|12.07|13.35|12.08|13.32|12.05|0
1640230200000|2021-12-23 03:30:00|13.33|12.06|13.4|12.13|13.41|12.13|13.32|12.05|0
1640230500000|2021-12-23 03:35:00|13.42|12.15|13.35|12.08|13.42|12.15|13.32|12.05|0
1640230800000|2021-12-23 03:40:00|13.34|12.07|13.26|12|13.35|12.08|13.25|11.99|0
1640231100000|2021-12-23 03:45:00|13.27|12.01|13.29|12.02|13.31|12.04|13.25|11.99|0
1640231400000|2021-12-23 03:50:00|13.28|12|13.29|12.02|13.31|12.04|13.27|12|0
1640231700000|2021-12-23 03:55:00|13.28|12.01|13.29|12.03|13.31|12.04|13.28|12.01|0
1640232000000|2021-12-23 04:00:00|13.3|12.04|13.28|12.02|13.3|12.04|13.27|12.01|0
1640232300000|2021-12-23 04:05:00|13.3|12.03|13.32|12.05|13.32|12.05|13.28|12.01|0
1640232600000|2021-12-23 04:10:00|13.3|12.03|13.27|12.01|13.3|12.03|13.26|11.99|0
1640232900000|2021-12-23 04:15:00|13.29|12.03|13.29|12.03|13.31|12.05|13.27|12.01|0
1640233200000|2021-12-23 04:20:00|13.27|12.01|13.29|12.02|13.29|12.02|13.25|11.99|0
1640233500000|2021-12-23 04:25:00|13.27|12|13.27|12|13.29|12.02|13.27|12|0
1640233800000|2021-12-23 04:30:00|13.28|12.01|13.24|11.98|13.29|12.02|13.24|11.98|0
1640234100000|2021-12-23 04:35:00|13.25|11.99|13.28|12.02|13.28|12.02|13.24|11.98|0
1640234400000|2021-12-23 04:40:00|13.26|12.01|13.26|11.99|13.28|12.01|13.26|11.99|0
1640234700000|2021-12-23 04:45:00|13.28|12.01|13.29|12.03|13.32|12.05|13.28|12.01|0
1640235000000|2021-12-23 04:50:00|13.3|12.04|13.31|12.04|13.31|12.04|13.29|12.03|0
1640235300000|2021-12-23 04:55:00|13.32|12.05|13.31|12.04|13.35|12.08|13.31|12.04|0
1640235600000|2021-12-23 05:00:00|13.29|12.02|13.24|11.98|13.3|12.03|13.24|11.98|0
1640235900000|2021-12-23 05:05:00|13.26|12|13.26|12|13.28|12.02|13.24|11.98|0
1640236200000|2021-12-23 05:10:00|13.24|11.98|13.3|12.03|13.3|12.03|13.24|11.98|0
1640236500000|2021-12-23 05:15:00|13.29|12.02|13.25|11.99|13.3|12.03|13.25|11.99|0
1640236800000|2021-12-23 05:20:00|13.24|11.98|13.17|11.91|13.25|11.99|13.17|11.91|0
1640237100000|2021-12-23 05:25:00|13.19|11.93|13.25|11.99|13.25|11.99|13.19|11.93|0
1640237400000|2021-12-23 05:30:00|13.23|11.97|13.18|11.93|13.23|11.97|13.14|11.89|0
1640237700000|2021-12-23 05:35:00|13.16|11.91|13.16|11.91|13.18|11.93|13.16|11.91|0
1640238000000|2021-12-23 05:40:00|13.15|11.9|13.12|11.87|13.16|11.91|13.12|11.87|0
1640238300000|2021-12-23 05:45:00|13.11|11.88|13.11|11.86|13.16|11.9|13.11|11.86|0
1640238600000|2021-12-23 05:50:00|13.12|11.87|13.21|11.95|13.21|11.95|13.12|11.87|0
1640238900000|2021-12-23 05:55:00|13.17|11.92|13.19|11.93|13.23|11.97|13.11|11.86|0
1640239200000|2021-12-23 06:00:00|13.17|11.91|12.96|11.73|13.17|11.91|12.94|11.71|0
1640239500000|2021-12-23 06:05:00|12.98|11.74|13.1|11.85|13.1|11.85|12.98|11.74|0
1640239800000|2021-12-23 06:10:00|13.12|11.87|13.22|11.96|13.24|11.98|13.12|11.87|0
1640240100000|2021-12-23 06:15:00|13.24|11.98|13.28|12.01|13.28|12.01|13.16|11.9|0
1640240400000|2021-12-23 06:20:00|13.3|12.03|13.26|11.99|13.3|12.03|13.19|11.94|0
1640240700000|2021-12-23 06:25:00|13.28|12.01|13.21|11.95|13.3|12.03|13.17|11.92|0
1640241000000|2021-12-23 06:30:00|13.19|11.93|13.19|11.93|13.23|11.97|13.18|11.92|0
1640241300000|2021-12-23 06:35:00|13.17|11.91|13.25|11.98|13.27|12|13.17|11.91|0
1640241600000|2021-12-23 06:40:00|13.27|12|13.22|11.96|13.27|12|13.2|11.94|0
1640241900000|2021-12-23 06:45:00|13.23|11.97|13.22|11.96|13.24|11.98|13.18|11.92|0
1640242200000|2021-12-23 06:50:00|13.21|11.95|13.24|11.98|13.24|11.98|13.18|11.92|0
1640242500000|2021-12-23 06:55:00|13.23|11.97|13.11|11.86|13.23|11.97|13.09|11.84|0
1640242800000|2021-12-23 07:00:00|13.09|11.84|13.16|11.91|13.17|11.92|13.07|11.82|0
1640243100000|2021-12-23 07:05:00|13.17|11.9|13.1|11.86|13.17|11.9|13.08|11.84|0
1640243400000|2021-12-23 07:10:00|13.09|11.85|13.1|11.85|13.14|11.89|13.08|11.83|0
1640243700000|2021-12-23 07:15:00|13.12|11.87|13.12|11.87|13.2|11.95|13.1|11.85|0
1640244000000|2021-12-23 07:20:00|13.13|11.88|13.18|11.92|13.2|11.94|13.12|11.87|0
1640244300000|2021-12-23 07:25:00|13.16|11.9|13.15|11.9|13.19|11.94|13.11|11.86|0
1640244600000|2021-12-23 07:30:00|13.17|11.92|13.19|11.93|13.23|11.97|13.15|11.9|0
1640244900000|2021-12-23 07:35:00|13.18|11.92|13.02|11.78|13.19|11.92|12.98|11.75|0
1640245200000|2021-12-23 07:40:00|13.01|11.77|13.01|11.77|13.06|11.82|12.98|11.74|0
1640245500000|2021-12-23 07:45:00|13|11.76|13.06|11.81|13.08|11.83|13|11.76|0
1640245800000|2021-12-23 07:50:00|13.08|11.83|13.08|11.83|13.1|11.85|13.03|11.79|0
1640246100000|2021-12-23 07:55:00|13.07|11.79|13.05|11.81|13.09|11.85|12.97|11.73|0
1640246400000|2021-12-23 08:00:00|13.04|11.8|13.07|11.82|13.11|11.86|12.97|11.73|0
1640246700000|2021-12-23 08:05:00|13.09|11.84|13.09|11.84|13.16|11.91|13.05|11.81|0
1640247000000|2021-12-23 08:10:00|13.07|11.82|13.21|11.95|13.23|11.97|13.04|11.8|0
1640247300000|2021-12-23 08:15:00|13.2|11.94|13.33|12.06|13.35|12.08|13.12|11.87|0
1640247600000|2021-12-23 08:20:00|13.35|12.08|13.14|11.89|13.37|12.1|13.14|11.89|0
1640247900000|2021-12-23 08:25:00|13.15|11.9|13.09|11.85|13.2|11.94|13.07|11.83|0
1640248200000|2021-12-23 08:30:00|13.12|11.87|13.05|11.81|13.18|11.92|13.05|11.81|0
1640248500000|2021-12-23 08:35:00|13.07|11.83|13.4|12.12|13.53|12.24|13.05|11.81|0
1640248800000|2021-12-23 08:40:00|13.39|12.11|13.32|12.06|13.42|12.14|13.25|11.99|0
1640249100000|2021-12-23 08:45:00|13.31|12.05|13.19|11.93|13.39|12.11|13.16|11.91|0
1640249400000|2021-12-23 08:50:00|13.21|11.95|12.78|11.57|13.23|11.97|12.71|11.5|0
1640249700000|2021-12-23 08:55:00|12.77|11.56|12.75|11.54|12.79|11.57|12.65|11.45|0
1640250000000|2021-12-23 09:00:00|12.79|11.57|12.79|11.57|12.91|11.68|12.75|11.54|0
1640250300000|2021-12-23 09:05:00|12.77|11.55|12.62|11.42|12.77|11.55|12.56|11.37|0
1640250600000|2021-12-23 09:10:00|12.63|11.43|12.68|11.47|12.68|11.47|12.56|11.37|0
1640250900000|2021-12-23 09:15:00|12.69|11.48|12.76|11.54|12.8|11.58|12.68|11.47|0
1640251200000|2021-12-23 09:20:00|12.74|11.52|12.88|11.65|12.91|11.68|12.74|11.52|0
1640251500000|2021-12-23 09:25:00|12.86|11.63|12.91|11.68|12.91|11.68|12.84|11.61|0
1640251800000|2021-12-23 09:30:00|12.93|11.7|12.89|11.66|12.97|11.74|12.83|11.61|0
1640252100000|2021-12-23 09:35:00|12.9|11.67|12.81|11.59|12.9|11.67|12.81|11.59|0
1640252400000|2021-12-23 09:40:00|12.79|11.57|12.76|11.55|12.82|11.6|12.73|11.51|0
1640252700000|2021-12-23 09:45:00|12.74|11.53|12.8|11.58|12.88|11.66|12.74|11.53|0
1640253000000|2021-12-23 09:50:00|12.81|11.59|12.87|11.64|12.88|11.65|12.78|11.56|0
1640253300000|2021-12-23 09:55:00|12.86|11.63|12.81|11.59|12.86|11.63|12.77|11.56|0
1640253600000|2021-12-23 10:00:00|12.8|11.58|12.81|11.59|12.89|11.66|12.79|11.57|0
1640253900000|2021-12-23 10:05:00|12.79|11.57|12.81|11.59|12.85|11.63|12.77|11.55|0
1640254200000|2021-12-23 10:10:00|12.79|11.57|12.76|11.55|12.79|11.57|12.74|11.53|0
1640254500000|2021-12-23 10:15:00|12.74|11.53|12.74|11.53|12.76|11.55|12.74|11.53|0
1640254800000|2021-12-23 10:20:00|12.73|11.52|12.64|11.43|12.73|11.52|12.56|11.36|0
1640255100000|2021-12-23 10:25:00|12.66|11.45|12.65|11.44|12.68|11.47|12.62|11.41|0
1640255400000|2021-12-23 10:30:00|12.63|11.45|12.66|11.46|12.67|11.47|12.63|11.43|0
1640255700000|2021-12-23 10:35:00|12.67|11.45|12.51|11.32|12.67|11.45|12.51|11.32|0
1640256000000|2021-12-23 10:40:00|12.45|11.26|12.49|11.3|12.51|11.32|12.45|11.26|0
1640256300000|2021-12-23 10:45:00|12.51|11.32|12.52|11.33|12.56|11.37|12.5|11.31|0
1640256600000|2021-12-23 10:50:00|12.5|11.31|12.38|11.2|12.5|11.31|12.3|11.13|0
1640256900000|2021-12-23 10:55:00|12.37|11.19|12.38|11.2|12.38|11.2|12.32|11.15|0
1640257200000|2021-12-23 11:00:00|12.36|11.18|12.4|11.21|12.42|11.23|12.34|11.16|0
1640257500000|2021-12-23 11:05:00|12.42|11.23|12.29|11.12|12.42|11.23|12.29|11.12|0
1640257800000|2021-12-23 11:10:00|12.27|11.11|12.35|11.17|12.35|11.17|12.22|11.05|0
1640258100000|2021-12-23 11:15:00|12.37|11.19|12.37|11.19|12.43|11.24|12.31|11.14|0
1640258400000|2021-12-23 11:20:00|12.35|11.17|12.32|11.15|12.35|11.17|12.29|11.12|0
1640258700000|2021-12-23 11:25:00|12.34|11.17|12.2|11.04|12.36|11.19|12.2|11.04|0
1640259000000|2021-12-23 11:30:00|12.22|11.06|12.3|11.13|12.3|11.13|12.22|11.06|0
1640259300000|2021-12-23 11:35:00|12.32|11.15|12.3|11.12|12.36|11.18|12.29|11.12|0
1640259600000|2021-12-23 11:40:00|12.28|11.11|12.29|11.12|12.3|11.12|12.22|11.05|0
1640259900000|2021-12-23 11:45:00|12.27|11.1|12.31|11.14|12.35|11.17|12.27|11.1|0
1640260200000|2021-12-23 11:50:00|12.32|11.15|12.31|11.13|12.33|11.15|12.25|11.08|0
1640260500000|2021-12-23 11:55:00|12.27|11.1|12.21|11.04|12.27|11.1|12.19|11.03|0
1640260800000|2021-12-23 12:00:00|12.19|11.03|12.03|10.88|12.19|11.03|12.01|10.87|0
1640261100000|2021-12-23 12:05:00|12.01|10.87|12.1|10.95|12.1|10.95|12.01|10.87|0
1640261400000|2021-12-23 12:10:00|12.08|10.93|12|10.86|12.1|10.95|12|10.86|0
1640261700000|2021-12-23 12:15:00|12.01|10.87|12.1|10.95|12.12|10.96|11.97|10.83|0
1640262000000|2021-12-23 12:20:00|12.12|10.96|12.13|10.98|12.15|11|12.04|10.89|0
1640262300000|2021-12-23 12:25:00|12.14|10.99|12.23|11.06|12.29|11.12|12.13|10.98|0
1640262600000|2021-12-23 12:30:00|12.25|11.08|12.22|11.06|12.29|11.12|12.2|11.04|0
1640262900000|2021-12-23 12:35:00|12.23|11.07|11.79|10.67|12.77|11.56|11.79|10.67|0
1640263200000|2021-12-23 12:40:00|11.78|10.66|11.64|10.53|11.78|10.66|11.64|10.53|0
1640263500000|2021-12-23 12:45:00|11.62|10.51|11.61|10.51|11.65|10.54|11.61|10.51|0
1640263800000|2021-12-23 12:50:00|11.63|10.53|11.61|10.51|11.64|10.53|11.61|10.51|0
1640264100000|2021-12-23 12:55:00|11.59|10.5|11.6|10.5|11.65|10.54|11.59|10.49|0
1640264400000|2021-12-23 13:00:00|11.61|10.49|11.68|10.57|11.68|10.57|11.46|10.37|0
1640264700000|2021-12-23 13:05:00|11.7|10.59|11.72|10.6|11.74|10.62|11.64|10.53|0
1640265000000|2021-12-23 13:10:00|11.73|10.62|11.69|10.58|11.77|10.65|11.69|10.58|0
1640265300000|2021-12-23 13:15:00|11.71|10.6|11.79|10.66|11.79|10.67|11.71|10.6|0
1640265600000|2021-12-23 13:20:00|11.81|10.68|11.9|10.76|11.9|10.77|11.8|10.68|0
1640265900000|2021-12-23 13:25:00|11.92|10.78|11.84|10.71|11.99|10.85|11.84|10.71|0
1640266200000|2021-12-23 13:30:00|11.83|10.7|11.85|10.72|11.97|10.83|11.76|10.64|0
1640266500000|2021-12-23 13:35:00|11.83|10.71|11.97|10.83|11.99|10.84|11.76|10.64|0
1640266800000|2021-12-23 13:40:00|11.99|10.84|12.18|11.02|12.32|11.14|11.95|10.81|0
1640267100000|2021-12-23 13:45:00|12.2|11.03|11.93|10.8|12.2|11.03|11.9|10.77|0
1640267400000|2021-12-23 13:50:00|11.92|10.79|11.96|10.82|11.98|10.84|11.9|10.77|0
1640267700000|2021-12-23 13:55:00|11.98|10.84|11.9|10.76|12|10.85|11.86|10.73|0
1640268000000|2021-12-23 14:00:00|11.88|10.75|11.68|10.57|11.88|10.75|11.65|10.54|0
1640268300000|2021-12-23 14:05:00|11.74|10.62|11.7|10.59|11.78|10.66|11.66|10.55|0
1640268600000|2021-12-23 14:10:00|11.68|10.57|11.83|10.7|11.85|10.72|11.64|10.53|0
1640268900000|2021-12-23 14:15:00|11.85|10.72|11.88|10.75|11.92|10.79|11.77|10.65|0
1640269200000|2021-12-23 14:20:00|11.9|10.77|11.82|10.7|11.94|10.8|11.79|10.66|0
1640269500000|2021-12-23 14:25:00|11.81|10.68|11.94|10.8|11.94|10.8|11.78|10.66|0
1640269800000|2021-12-23 14:30:00|11.88|10.75|11.22|10.15|11.97|10.83|11.19|10.12|0
1640270100000|2021-12-23 14:35:00|11.2|10.14|10.65|9.63|11.22|10.15|10.51|9.51|0
1640270400000|2021-12-23 14:40:00|10.67|9.65|10.8|9.77|11.07|10.02|10.65|9.63|0
1640270700000|2021-12-23 14:45:00|10.75|9.73|10.86|9.82|11.02|9.97|10.68|9.66|0
1640271000000|2021-12-23 14:50:00|10.82|9.79|10.82|9.79|10.86|9.82|10.58|9.57|0
1640271300000|2021-12-23 14:55:00|10.88|9.84|10.68|9.66|11|9.95|10.62|9.61|0
1640271600000|2021-12-23 15:00:00|10.71|9.69|10.76|9.74|10.8|9.77|10.52|9.52|0
1640271900000|2021-12-23 15:05:00|10.78|9.75|10.71|9.69|10.82|9.79|10.64|9.63|0
1640272200000|2021-12-23 15:10:00|10.69|9.67|10.34|9.34|10.71|9.69|10.27|9.27|0
1640272500000|2021-12-23 15:15:00|10.32|9.32|10.41|9.41|10.51|9.51|10.3|9.3|0
1640272800000|2021-12-23 15:20:00|10.4|9.4|10.28|9.28|10.46|9.46|10.26|9.26|0
1640273100000|2021-12-23 15:25:00|10.3|9.3|10.37|9.37|10.49|9.49|10.28|9.28|0
1640273400000|2021-12-23 15:30:00|10.36|9.36|10.49|9.49|10.59|9.58|10.21|9.21|0
1640273700000|2021-12-23 15:35:00|10.5|9.5|10.47|9.47|10.55|9.55|10.39|9.39|0
1640274000000|2021-12-23 15:40:00|10.48|9.48|10.4|9.4|10.5|9.5|10.35|9.35|0
1640274300000|2021-12-23 15:45:00|10.42|9.42|10.27|9.27|10.43|9.43|10.25|9.25|0
1640274600000|2021-12-23 15:50:00|10.23|9.23|10.2|9.2|10.33|9.33|10.15|9.15|0
1640274900000|2021-12-23 15:55:00|10.18|9.18|10.07|9.07|10.2|9.2|10.05|9.05|0
1640275200000|2021-12-23 16:00:00|10.05|9.05|10.07|9.07|10.16|9.16|9.99|8.99|0
1640275500000|2021-12-23 16:05:00|10.05|9.05|9.94|8.94|10.08|9.08|9.89|8.89|0
1640275800000|2021-12-23 16:10:00|9.92|8.92|9.95|8.95|9.95|8.95|9.83|8.83|0
1640276100000|2021-12-23 16:15:00|9.92|8.92|10.07|9.07|10.1|9.1|9.84|8.84|0
1640276400000|2021-12-23 16:20:00|10.08|9.08|10.16|9.16|10.24|9.24|10.08|9.08|0
1640276700000|2021-12-23 16:25:00|10.18|9.18|10.33|9.33|10.4|9.4|10.13|9.13|0
1640277000000|2021-12-23 16:30:00|10.32|9.32|10.2|9.2|10.32|9.32|10.19|9.19|0
1640277300000|2021-12-23 16:35:00|10.19|9.19|9.57|8.57|10.2|9.2|9.53|8.53|0
1640277600000|2021-12-23 16:40:00|9.59|8.59|9.6|8.6|9.63|8.63|9.57|8.57|0
1640277900000|2021-12-23 16:45:00|9.59|8.59|9.55|8.55|9.6|8.6|9.48|8.48|0
1640278200000|2021-12-23 16:50:00|9.54|8.54|9.53|8.53|9.58|8.58|9.48|8.48|0
1640278500000|2021-12-23 16:55:00|9.52|8.52|9.47|8.47|9.58|8.58|9.47|8.47|0
1640278800000|2021-12-23 17:00:00|9.49|8.49|9.55|8.55|9.55|8.55|9.49|8.49|0
1640279100000|2021-12-23 17:05:00|9.53|8.53|9.59|8.59|9.61|8.61|9.51|8.51|0
1640279400000|2021-12-23 17:10:00|9.57|8.57|9.6|8.6|9.6|8.6|9.54|8.54|0
1640279700000|2021-12-23 17:15:00|9.59|8.59|9.68|8.68|9.71|8.71|9.59|8.59|0
1640280000000|2021-12-23 17:20:00|9.66|8.66|9.69|8.69|9.71|8.71|9.63|8.63|0
1640280300000|2021-12-23 17:25:00|9.7|8.7|9.67|8.67|9.7|8.7|9.64|8.64|0
1640280600000|2021-12-23 17:30:00|9.69|8.69|9.65|8.65|9.69|8.69|9.59|8.59|0
1640280900000|2021-12-23 17:35:00|9.64|8.64|10.26|9.26|10.44|9.44|9.64|8.64|0
1640281200000|2021-12-23 17:40:00|10.24|9.24|10.21|9.21|10.24|9.24|10.18|9.18|0
1640281500000|2021-12-23 17:45:00|10.19|9.19|10.27|9.27|10.29|9.29|10.19|9.19|0
1640281800000|2021-12-23 17:50:00|10.25|9.25|10.25|9.25|10.3|9.3|10.22|9.22|0
1640282100000|2021-12-23 17:55:00|10.27|9.27|10.18|9.18|10.27|9.27|10.18|9.18|0
1640282400000|2021-12-23 18:00:00|10.2|9.2|10.26|9.26|10.26|9.26|10.15|9.15|0
1640282700000|2021-12-23 18:05:00|10.25|9.25|9.91|8.91|10.25|9.25|9.9|8.9|0
1640283000000|2021-12-23 18:10:00|9.9|8.9|10.02|9.02|10.07|9.07|9.9|8.9|0
1640283300000|2021-12-23 18:15:00|10.04|9.04|10|9|10.04|9.04|9.96|8.96|0
1640283600000|2021-12-23 18:20:00|9.99|8.99|9.95|8.95|10|9|9.95|8.95|0
1640283900000|2021-12-23 18:25:00|9.97|8.97|9.89|8.89|10.07|9.07|9.76|8.76|0
1640284200000|2021-12-23 18:30:00|9.88|8.88|9.95|8.95|9.97|8.97|9.88|8.88|0
1640284500000|2021-12-23 18:35:00|9.97|8.97|9.98|8.98|9.98|8.98|9.94|8.94|0
1640284800000|2021-12-23 18:40:00|10|9|9.96|8.96|10.01|9.01|9.95|8.95|0
1640285100000|2021-12-23 18:45:00|9.98|8.98|9.9|8.9|9.98|8.98|9.9|8.9|0
1640285400000|2021-12-23 18:50:00|9.88|8.88|9.83|8.83|9.88|8.88|9.83|8.83|0
1640285700000|2021-12-23 18:55:00|9.82|8.82|9.83|8.83|9.86|8.86|9.77|8.77|0
1640286000000|2021-12-23 19:00:00|9.82|8.82|9.74|8.74|9.82|8.82|9.69|8.69|0
1640286300000|2021-12-23 19:05:00|9.72|8.72|9.76|8.76|9.78|8.78|9.67|8.67|0
1640286600000|2021-12-23 19:10:00|9.75|8.75|9.78|8.78|9.8|8.8|9.75|8.75|0
1640286900000|2021-12-23 19:15:00|9.79|8.79|9.73|8.73|9.89|8.89|9.71|8.71|0
1640287200000|2021-12-23 19:20:00|9.74|8.74|9.63|8.63|9.74|8.74|9.62|8.62|0
1640287500000|2021-12-23 19:25:00|9.62|8.62|9.65|8.65|9.66|8.66|9.59|8.59|0
1640287800000|2021-12-23 19:30:00|9.66|8.66|9.66|8.66|9.74|8.74|9.63|8.63|0
1640288100000|2021-12-23 19:35:00|9.69|8.69|9.72|8.72|9.74|8.74|9.68|8.68|0
1640288400000|2021-12-23 19:40:00|9.73|8.73|9.64|8.64|9.73|8.73|9.64|8.64|0
1640288700000|2021-12-23 19:45:00|9.66|8.66|9.61|8.61|9.68|8.68|9.61|8.61|0
1640289000000|2021-12-23 19:50:00|9.62|8.62|9.51|8.51|9.62|8.62|9.51|8.51|0
1640289300000|2021-12-23 19:55:00|9.53|8.53|9.51|8.51|9.54|8.54|9.5|8.5|0
1640289600000|2021-12-23 20:00:00|9.53|8.53|9.8|8.8|9.8|8.8|9.5|8.5|0
1640289900000|2021-12-23 20:05:00|9.78|8.78|9.7|8.7|9.8|8.8|9.66|8.66|0
1640290200000|2021-12-23 20:10:00|9.69|8.69|9.58|8.58|9.72|8.72|9.58|8.58|0
1640290500000|2021-12-23 20:15:00|9.53|8.53|9.61|8.61|9.64|8.64|9.52|8.52|0
1640290800000|2021-12-23 20:20:00|9.59|8.59|9.7|8.7|9.7|8.7|9.58|8.58|0
1640291100000|2021-12-23 20:25:00|9.68|8.68|9.69|8.69|9.74|8.74|9.65|8.65|0
1640291400000|2021-12-23 20:30:00|9.71|8.71|9.91|8.91|9.92|8.92|9.69|8.69|0
1640291700000|2021-12-23 20:35:00|9.92|8.92|9.75|8.75|9.92|8.92|9.69|8.69|0
1640292000000|2021-12-23 20:40:00|9.76|8.76|9.58|8.58|9.79|8.79|9.57|8.57|0
1640292300000|2021-12-23 20:45:00|9.57|8.57|9.43|8.43|9.58|8.58|9.39|8.39|0
1640292600000|2021-12-23 20:50:00|9.37|8.37|9.47|8.47|9.49|8.49|9.3|8.3|0
1640292900000|2021-12-23 20:55:00|9.49|8.49|10.27|9.27|10.28|9.28|9.49|8.49|0
1640293200000|2021-12-23 21:00:00|10.28|9.28|10.18|9.18|10.28|9.28|10.06|9.06|0
1640293500000|2021-12-23 21:05:00|10.15|9.15|10.23|9.23|10.23|9.23|10.05|9.05|0
1640293800000|2021-12-23 21:10:00|10.21|9.21|10.21|9.21|10.28|9.28|10.19|9.19|0
1640294100000|2021-12-23 21:15:00|10.2|9.2|10.2|9.2|10.2|9.2|10.2|9.2|0
1640592300000|2021-12-27 08:05:00|9.15|8.15|9.03|8.03|9.15|8.15|8.9|7.9|0
1640592600000|2021-12-27 08:10:00|9.01|8.01|8.96|7.96|9.01|8.01|8.82|7.82|0
1640592900000|2021-12-27 08:15:00|8.97|7.97|8.95|7.95|8.99|7.99|8.85|7.85|0
1640593200000|2021-12-27 08:20:00|8.92|7.92|9.02|8.02|9.05|8.05|8.89|7.89|0
1640593500000|2021-12-27 08:25:00|9.01|8.01|9.09|8.09|9.11|8.11|8.99|7.99|0
1640593800000|2021-12-27 08:30:00|9.08|8.08|8.95|7.95|9.11|8.11|8.93|7.93|0
1640594100000|2021-12-27 08:35:00|8.94|7.94|8.87|7.87|8.95|7.95|8.84|7.84|0
1640594400000|2021-12-27 08:40:00|8.88|7.88|8.9|7.9|8.94|7.94|8.86|7.86|0
1640594700000|2021-12-27 08:45:00|8.91|7.91|8.92|7.92|9|8|8.91|7.91|0
1640595000000|2021-12-27 08:50:00|8.91|7.91|8.88|7.88|8.93|7.93|8.82|7.82|0
1640595300000|2021-12-27 08:55:00|8.89|7.89|8.85|7.85|8.89|7.89|8.73|7.73|0
1640595600000|2021-12-27 09:00:00|8.86|7.86|9.02|8.02|9.05|8.05|8.86|7.86|0
1640595900000|2021-12-27 09:05:00|9.03|8.03|8.78|7.78|9.03|8.03|8.78|7.78|0
1640596200000|2021-12-27 09:10:00|8.8|7.8|8.79|7.79|8.81|7.81|8.74|7.74|0
1640596500000|2021-12-27 09:15:00|8.78|7.78|8.89|7.89|8.91|7.91|8.78|7.78|0
1640596800000|2021-12-27 09:20:00|8.88|7.88|8.9|7.9|8.93|7.93|8.88|7.88|0
1640597100000|2021-12-27 09:25:00|8.91|7.91|8.88|7.88|8.93|7.93|8.87|7.87|0
1640597400000|2021-12-27 09:30:00|8.89|7.89|8.97|7.97|9.03|8.03|8.89|7.89|0
1640597700000|2021-12-27 09:35:00|8.96|7.96|8.85|7.85|8.96|7.96|8.84|7.84|0
1640598000000|2021-12-27 09:40:00|8.84|7.84|8.77|7.77|8.84|7.84|8.74|7.74|0
1640598300000|2021-12-27 09:45:00|8.78|7.78|8.74|7.74|8.79|7.79|8.69|7.69|0
1640598600000|2021-12-27 09:50:00|8.75|7.75|8.65|7.65|8.75|7.75|8.65|7.65|0
1640598900000|2021-12-27 09:55:00|8.66|7.66|8.64|7.64|8.69|7.69|8.6|7.6|0
1640599200000|2021-12-27 10:00:00|8.63|7.63|8.66|7.66|8.68|7.68|8.56|7.56|0
1640599500000|2021-12-27 10:05:00|8.67|7.67|8.72|7.72|8.74|7.74|8.65|7.65|0
1640599800000|2021-12-27 10:10:00|8.74|7.74|8.71|7.71|8.74|7.74|8.69|7.69|0
1640600100000|2021-12-27 10:15:00|8.69|7.69|8.59|7.59|8.69|7.69|8.58|7.58|0
1640600400000|2021-12-27 10:20:00|8.6|7.6|8.64|7.64|8.67|7.67|8.59|7.59|0
1640600700000|2021-12-27 10:25:00|8.63|7.63|8.62|7.62|8.66|7.66|8.6|7.6|0
1640601000000|2021-12-27 10:30:00|8.61|7.61|8.58|7.58|8.61|7.61|8.55|7.55|0
1640601300000|2021-12-27 10:35:00|8.6|7.6|8.59|7.59|8.62|7.62|8.57|7.57|0
1640601600000|2021-12-27 10:40:00|8.61|7.61|8.56|7.56|8.61|7.61|8.56|7.56|0
1640601900000|2021-12-27 10:45:00|8.55|7.55|8.39|7.39|8.55|7.55|8.38|7.38|0
1640602200000|2021-12-27 10:50:00|8.41|7.41|8.43|7.43|8.43|7.43|8.36|7.36|0
1640602500000|2021-12-27 10:55:00|8.44|7.44|8.71|7.71|8.74|7.74|8.44|7.44|0
1640602800000|2021-12-27 11:00:00|8.72|7.72|8.74|7.74|8.77|7.77|8.7|7.7|0
1640603100000|2021-12-27 11:05:00|8.72|7.72|8.69|7.69|8.74|7.74|8.68|7.68|0
1640603400000|2021-12-27 11:10:00|8.7|7.7|8.71|7.71|8.72|7.72|8.69|7.69|0
1640603700000|2021-12-27 11:15:00|8.7|7.7|8.7|7.7|8.72|7.72|8.68|7.68|0
1640604000000|2021-12-27 11:20:00|8.71|7.71|8.77|7.77|8.8|7.8|8.71|7.71|0
1640604300000|2021-12-27 11:25:00|8.76|7.76|8.76|7.76|8.77|7.77|8.71|7.71|0
1640604600000|2021-12-27 11:30:00|8.75|7.75|8.77|7.77|8.81|7.81|8.73|7.73|0
1640604900000|2021-12-27 11:35:00|8.76|7.76|8.72|7.72|8.76|7.76|8.71|7.71|0
1640605200000|2021-12-27 11:40:00|8.71|7.71|8.72|7.72|8.72|7.72|8.67|7.67|0
1640605500000|2021-12-27 11:45:00|8.73|7.73|8.75|7.75|8.76|7.76|8.72|7.72|0
1640605800000|2021-12-27 11:50:00|8.74|7.74|8.71|7.71|8.77|7.77|8.7|7.7|0
1640606100000|2021-12-27 11:55:00|8.7|7.7|8.68|7.68|8.73|7.73|8.68|7.68|0
1640606400000|2021-12-27 12:00:00|8.69|7.69|8.69|7.69|8.71|7.71|8.67|7.67|0
1640606700000|2021-12-27 12:05:00|8.68|7.68|8.65|7.65|8.72|7.72|8.64|7.64|0
1640607000000|2021-12-27 12:10:00|8.66|7.66|8.62|7.62|8.66|7.66|8.62|7.62|0
1640607300000|2021-12-27 12:15:00|8.6|7.6|8.55|7.55|8.62|7.62|8.55|7.55|0
1640607600000|2021-12-27 12:20:00|8.53|7.53|8.46|7.46|8.53|7.53|8.45|7.45|0
1640607900000|2021-12-27 12:25:00|8.45|7.45|8.46|7.46|8.5|7.5|8.44|7.44|0
1640608200000|2021-12-27 12:30:00|8.44|7.44|8.29|7.29|8.44|7.44|8.24|7.24|0
1640608500000|2021-12-27 12:35:00|8.3|7.3|8.26|7.26|8.33|7.33|8.25|7.25|0
1640608800000|2021-12-27 12:40:00|8.27|7.27|8.31|7.31|8.33|7.33|8.19|7.19|0
1640609100000|2021-12-27 12:45:00|8.33|7.33|8.32|7.32|8.37|7.37|8.31|7.31|0
1640609400000|2021-12-27 12:50:00|8.3|7.3|8.35|7.35|8.36|7.36|8.3|7.3|0
1640609700000|2021-12-27 12:55:00|8.33|7.33|8.36|7.36|8.36|7.36|8.32|7.32|0
1640610000000|2021-12-27 13:00:00|8.35|7.35|8.33|7.33|8.37|7.37|8.3|7.3|0
1640610300000|2021-12-27 13:05:00|8.34|7.34|8.31|7.31|8.34|7.34|8.29|7.29|0
1640610600000|2021-12-27 13:10:00|8.3|7.3|8.3|7.3|8.35|7.35|8.3|7.3|0
1640610900000|2021-12-27 13:15:00|8.28|7.28|8.19|7.19|8.28|7.28|8.19|7.19|0
1640611200000|2021-12-27 13:20:00|8.17|7.17|8.21|7.21|8.22|7.22|8.14|7.14|0
1640611500000|2021-12-27 13:25:00|8.2|7.2|8.25|7.25|8.29|7.29|8.2|7.2|0
1640611800000|2021-12-27 13:30:00|8.22|7.22|8.23|7.23|8.26|7.26|8.22|7.22|0
1640612100000|2021-12-27 13:35:00|8.22|7.22|8.19|7.19|8.23|7.23|8.16|7.16|0
1640612400000|2021-12-27 13:40:00|8.18|7.18|8.13|7.13|8.19|7.19|8.13|7.13|0
1640612700000|2021-12-27 13:45:00|8.15|7.15|8.09|7.09|8.39|7.39|7.89|6.89|0
1640613000000|2021-12-27 13:50:00|8.1|7.1|8.07|7.07|8.13|7.13|8.04|7.04|0
1640613300000|2021-12-27 13:55:00|8.09|7.09|8.14|7.14|8.14|7.14|8.07|7.07|0
1640613600000|2021-12-27 14:00:00|8.15|7.15|8.12|7.12|8.16|7.16|8.11|7.11|0
1640613900000|2021-12-27 14:05:00|8.14|7.14|8.16|7.16|8.2|7.2|8.07|7.07|0
1640614200000|2021-12-27 14:10:00|8.15|7.15|8.1|7.1|8.16|7.16|8.1|7.1|0
1640614500000|2021-12-27 14:15:00|8.12|7.12|8.18|7.18|8.2|7.2|8.08|7.08|0
1640614800000|2021-12-27 14:20:00|8.16|7.16|8.15|7.15|8.21|7.21|8.13|7.13|0
1640615100000|2021-12-27 14:25:00|8.17|7.17|8.29|7.29|8.29|7.29|8.17|7.17|0
1640615400000|2021-12-27 14:30:00|8.3|7.3|7.82|6.82|8.3|7.3|7.68|6.68|0
1640615700000|2021-12-27 14:35:00|7.85|6.85|7.8|6.8|7.87|6.87|7.7|6.7|0
1640616000000|2021-12-27 14:40:00|7.78|6.78|7.74|6.74|7.8|6.8|7.62|6.62|0
1640616300000|2021-12-27 14:45:00|7.75|6.75|7.53|6.53|7.8|6.8|7.53|6.53|0
1640616600000|2021-12-27 14:50:00|7.56|6.56|7.72|6.72|7.73|6.73|7.41|6.41|0
1640616900000|2021-12-27 14:55:00|7.73|6.73|7.94|6.94|8.01|7.01|7.63|6.63|0
1640617200000|2021-12-27 15:00:00|7.9|6.9|7.7|6.7|7.98|6.98|7.7|6.7|0
1640617500000|2021-12-27 15:05:00|7.68|6.68|7.54|6.54|7.73|6.73|7.54|6.54|0
1640617800000|2021-12-27 15:10:00|7.56|6.56|7.53|6.53|7.64|6.64|7.53|6.53|0
1640618100000|2021-12-27 15:15:00|7.54|6.54|7.53|6.53|7.6|6.6|7.52|6.52|0
1640618400000|2021-12-27 15:20:00|7.52|6.52|7.38|6.38|7.55|6.55|7.34|6.34|0
1640618700000|2021-12-27 15:25:00|7.39|6.39|7.2|6.2|7.44|6.44|7.2|6.2|0
1640619000000|2021-12-27 15:30:00|7.18|6.18|7.16|6.16|7.3|6.3|7.13|6.13|0
1640619300000|2021-12-27 15:35:00|7.17|6.17|7.13|6.13|7.25|6.25|7.11|6.11|0
1640619600000|2021-12-27 15:40:00|7.14|6.14|7.14|6.14|7.22|6.22|7.11|6.11|0
1640619900000|2021-12-27 15:45:00|7.13|6.13|7.15|6.15|7.27|6.27|7.1|6.1|0
1640620200000|2021-12-27 15:50:00|7.14|6.14|7.16|6.16|7.17|6.17|7.09|6.09|0
1640620500000|2021-12-27 15:55:00|7.17|6.17|7.03|6.03|7.17|6.17|7.03|6.03|0
1640620800000|2021-12-27 16:00:00|7|6|6.94|5.94|7.08|6.08|6.94|5.94|0
1640621100000|2021-12-27 16:05:00|6.96|5.96|6.98|5.98|7.07|6.07|6.96|5.96|0
1640621400000|2021-12-27 16:10:00|6.97|5.97|6.92|5.92|6.99|5.99|6.89|5.89|0
1640621700000|2021-12-27 16:15:00|6.9|5.9|7.07|6.07|7.13|6.13|6.89|5.89|0
1640622000000|2021-12-27 16:20:00|7.08|6.08|7.08|6.08|7.19|6.19|7.03|6.03|0
1640622300000|2021-12-27 16:25:00|7.07|6.07|6.95|5.95|7.1|6.1|6.91|5.91|0
1640622600000|2021-12-27 16:30:00|6.96|5.96|7.04|6.04|7.05|6.05|6.95|5.95|0
1640622900000|2021-12-27 16:35:00|7.03|6.03|6.93|5.93|7.08|6.08|6.92|5.92|0
1640623200000|2021-12-27 16:40:00|6.96|5.96|6.95|5.95|6.99|5.99|6.92|5.92|0
1640623500000|2021-12-27 16:45:00|6.96|5.96|7.01|6.01|7.01|6.01|6.92|5.92|0
1640623800000|2021-12-27 16:50:00|7|6|6.96|5.96|7.02|6.02|6.94|5.94|0
1640624100000|2021-12-27 16:55:00|6.95|5.95|6.88|5.88|6.96|5.96|6.88|5.88|0
1640624400000|2021-12-27 17:00:00|6.89|5.89|6.79|5.79|6.89|5.89|6.78|5.78|0
1640624700000|2021-12-27 17:05:00|6.8|5.8|6.76|5.76|6.8|5.8|6.75|5.75|0
1640625000000|2021-12-27 17:10:00|6.77|5.77|6.75|5.75|6.84|5.84|6.74|5.74|0
1640625300000|2021-12-27 17:15:00|6.74|5.74|6.76|5.76|6.78|5.78|6.74|5.74|0
1640625600000|2021-12-27 17:20:00|6.75|5.75|6.72|5.72|6.79|5.79|6.72|5.72|0
1640625900000|2021-12-27 17:25:00|6.73|5.73|6.49|5.49|7.32|6.32|6.48|5.48|0
1640626200000|2021-12-27 17:30:00|6.48|5.48|6.51|5.51|6.55|5.55|6.45|5.45|0
1640626500000|2021-12-27 17:35:00|6.52|5.52|6.49|5.49|6.56|5.56|6.49|5.49|0
1640626800000|2021-12-27 17:40:00|6.5|5.5|6.48|5.48|6.56|5.56|6.48|5.48|0
1640627100000|2021-12-27 17:45:00|6.49|5.49|6.46|5.46|6.52|5.52|6.46|5.46|0
1640627400000|2021-12-27 17:50:00|6.47|5.47|6.43|5.43|6.48|5.48|6.42|5.42|0
1640627700000|2021-12-27 17:55:00|6.44|5.44|6.43|5.43|6.46|5.46|6.42|5.42|0
1640628000000|2021-12-27 18:00:00|6.44|5.44|6.45|5.45|6.47|5.47|6.44|5.44|0
1640628300000|2021-12-27 18:05:00|6.44|5.44|6.41|5.41|6.46|5.46|6.41|5.41|0
1640628600000|2021-12-27 18:10:00|6.42|5.42|6.38|5.38|6.46|5.46|6.38|5.38|0
1640628900000|2021-12-27 18:15:00|6.37|5.37|6.39|5.39|6.41|5.41|6.37|5.37|0
1640629200000|2021-12-27 18:20:00|6.4|5.4|6.33|5.33|6.41|5.41|6.33|5.33|0
1640629500000|2021-12-27 18:25:00|6.34|5.34|6.32|5.32|6.34|5.34|6.25|5.25|0
1640629800000|2021-12-27 18:30:00|6.31|5.31|6.34|5.34|6.35|5.35|6.31|5.31|0
1640630100000|2021-12-27 18:35:00|6.33|5.33|6.3|5.3|6.34|5.34|6.28|5.28|0
1640630400000|2021-12-27 18:40:00|6.31|5.31|6.3|5.3|6.33|5.33|6.29|5.29|0
1640630700000|2021-12-27 18:45:00|6.31|5.31|6.28|5.28|6.34|5.34|6.28|5.28|0
1640631000000|2021-12-27 18:50:00|6.29|5.29|6.25|5.25|6.29|5.29|6.24|5.24|0
1640631300000|2021-12-27 18:55:00|6.24|5.24|6.18|5.18|6.26|5.26|6.18|5.18|0
1640631600000|2021-12-27 19:00:00|6.19|5.19|6.18|5.18|6.28|5.28|6.18|5.18|0
1640631900000|2021-12-27 19:05:00|6.19|5.19|6.19|5.19|6.23|5.23|6.19|5.19|0
1640632200000|2021-12-27 19:10:00|6.18|5.18|6.18|5.18|6.21|5.21|6.16|5.16|0
1640632500000|2021-12-27 19:15:00|6.19|5.19|6.18|5.18|6.21|5.21|6.17|5.17|0
1640632800000|2021-12-27 19:20:00|6.17|5.17|6.12|5.12|6.18|5.18|6.1|5.1|0
1640633100000|2021-12-27 19:25:00|6.1|5.1|5.83|4.83|6.3|5.3|5.83|4.83|0
1640633400000|2021-12-27 19:30:00|5.82|4.82|5.86|4.86|5.87|4.87|5.82|4.82|0
1640633700000|2021-12-27 19:35:00|5.85|4.85|5.89|4.89|5.9|4.9|5.82|4.82|0
1640634000000|2021-12-27 19:40:00|5.88|4.88|5.97|4.97|5.97|4.97|5.84|4.84|0
1640634300000|2021-12-27 19:45:00|5.99|4.99|6.01|5.01|6.06|5.06|5.96|4.96|0
1640634600000|2021-12-27 19:50:00|6|5|6.05|5.05|6.07|5.07|6|5|0
1640634900000|2021-12-27 19:55:00|6.06|5.06|5.98|4.98|6.09|5.09|5.97|4.97|0
1640635200000|2021-12-27 20:00:00|5.99|4.99|6.04|5.04|6.08|5.08|5.99|4.99|0
1640635500000|2021-12-27 20:05:00|6.05|5.05|6.05|5.05|6.12|5.12|6.03|5.03|0
1640635800000|2021-12-27 20:10:00|6.06|5.06|6.07|5.07|6.12|5.12|6.05|5.05|0
1640636100000|2021-12-27 20:15:00|6.08|5.08|6.09|5.09|6.17|5.17|6.07|5.07|0
1640636400000|2021-12-27 20:20:00|6.11|5.11|6.06|5.06|6.14|5.14|6.03|5.03|0
1640636700000|2021-12-27 20:25:00|6.05|5.05|5.94|4.94|6.05|5.05|5.93|4.93|0
1640637000000|2021-12-27 20:30:00|5.93|4.93|5.9|4.9|5.93|4.93|5.88|4.88|0
1640637300000|2021-12-27 20:35:00|5.91|4.91|5.98|4.98|5.99|4.99|5.91|4.91|0
1640637600000|2021-12-27 20:40:00|5.97|4.97|5.82|4.82|5.99|4.99|5.8|4.8|0
1640637900000|2021-12-27 20:45:00|5.8|4.8|5.75|4.75|5.81|4.81|5.73|4.73|0
1640638200000|2021-12-27 20:50:00|5.72|4.72|5.63|4.63|5.79|4.79|5.6|4.6|0
1640638500000|2021-12-27 20:55:00|5.62|4.62|5.49|4.49|5.74|4.74|5.42|4.42|0
1640638800000|2021-12-27 21:00:00|5.46|4.46|5.46|4.46|5.49|4.49|5.43|4.43|0
1640639100000|2021-12-27 21:05:00|5.47|4.47|5.5|4.5|5.51|4.51|5.45|4.45|0
1640639400000|2021-12-27 21:10:00|5.51|4.51|5.54|4.54|5.54|4.54|5.49|4.49|0
1640639700000|2021-12-27 21:15:00|5.53|4.53|5.48|4.48|5.53|4.53|5.47|4.47|0
1640640000000|2021-12-27 21:20:00|5.49|4.49|5.49|4.49|5.5|4.5|5.48|4.48|0
1640640300000|2021-12-27 21:25:00|5.48|4.48|5.47|4.47|5.48|4.48|5.47|4.47|0
1640640600000|2021-12-27 21:30:00|5.46|4.46|5.46|4.46|5.48|4.48|5.45|4.45|0
1640640900000|2021-12-27 21:35:00|5.47|4.47|5.43|4.43|5.47|4.47|5.42|4.42|0
1640641200000|2021-12-27 21:40:00|5.44|4.44|5.46|4.46|5.47|4.47|5.43|4.43|0
1640641500000|2021-12-27 21:45:00|5.47|4.47|5.49|4.49|5.49|4.49|5.45|4.45|0
1640641800000|2021-12-27 21:50:00|5.48|4.48|5.45|4.45|5.48|4.48|5.44|4.44|0
1640642100000|2021-12-27 21:55:00|5.44|4.44|5.48|4.48|5.49|4.49|5.44|4.44|0
1640642400000|2021-12-27 22:00:00|5.49|4.49|5.51|4.51|5.53|4.53|5.48|4.48|0
1640642700000|2021-12-27 22:05:00|5.5|4.5|5.49|4.49|5.5|4.5|5.49|4.49|0
1640643000000|2021-12-27 22:10:00|5.5|4.5|5.5|4.5|5.5|4.5|5.5|4.5|0
1640643300000|2021-12-27 22:15:00|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1640643600000|2021-12-27 22:20:00|5.5|4.5|5.5|4.5|5.51|4.51|5.49|4.49|0
1640643900000|2021-12-27 22:25:00|5.49|4.49|5.49|4.49|5.5|4.5|5.47|4.47|0
1640644200000|2021-12-27 22:30:00|5.5|4.5|5.49|4.49|5.5|4.5|5.48|4.48|0
1640644500000|2021-12-27 22:35:00|5.48|4.48|5.47|4.47|5.48|4.48|5.47|4.47|0
1640644800000|2021-12-27 22:40:00|5.48|4.48|5.49|4.49|5.49|4.49|5.47|4.47|0
1640645100000|2021-12-27 22:45:00|5.48|4.48|5.48|4.48|5.49|4.49|5.48|4.48|0
1640645400000|2021-12-27 22:50:00|5.49|4.49|5.49|4.49|5.49|4.49|5.49|4.49|0
1640645700000|2021-12-27 22:55:00|5.48|4.48|5.49|4.49|5.49|4.49|5.48|4.48|0
1640646000000|2021-12-27 23:00:00|5.53|4.53|5.46|4.46|5.53|4.53|5.44|4.44|0
1640646300000|2021-12-27 23:05:00|5.47|4.47|5.5|4.5|5.51|4.51|5.44|4.44|0
1640646600000|2021-12-27 23:10:00|5.49|4.49|5.5|4.5|5.51|4.51|5.47|4.47|0
1640646900000|2021-12-27 23:15:00|5.51|4.51|5.5|4.5|5.51|4.51|5.47|4.47|0
1640647200000|2021-12-27 23:20:00|5.51|4.51|5.54|4.54|5.55|4.55|5.49|4.49|0
1640647500000|2021-12-27 23:25:00|5.55|4.55|5.56|4.56|5.6|4.6|5.53|4.53|0
1640647800000|2021-12-27 23:30:00|5.57|4.57|5.53|4.53|5.57|4.57|5.53|4.53|0
1640648100000|2021-12-27 23:35:00|5.54|4.54|5.56|4.56|5.56|4.56|5.53|4.53|0
1640648400000|2021-12-27 23:40:00|5.55|4.55|5.57|4.57|5.58|4.58|5.54|4.54|0
1640648700000|2021-12-27 23:45:00|5.58|4.58|5.57|4.57|5.58|4.58|5.55|4.55|0
1640649000000|2021-12-27 23:50:00|5.58|4.58|5.57|4.57|5.59|4.59|5.57|4.57|0
1640649300000|2021-12-27 23:55:00|5.58|4.58|5.58|4.58|5.58|4.58|5.56|4.56|0
1640649600000|2021-12-28 00:00:00|5.57|4.57|5.63|4.63|5.65|4.65|5.57|4.57|0
1640649900000|2021-12-28 00:05:00|5.64|4.64|5.67|4.67|5.69|4.69|5.61|4.61|0
1640650200000|2021-12-28 00:10:00|5.68|4.68|5.7|4.7|5.7|4.7|5.65|4.65|0
1640650500000|2021-12-28 00:15:00|5.69|4.69|5.65|4.65|5.69|4.69|5.64|4.64|0
1640650800000|2021-12-28 00:20:00|5.66|4.66|5.57|4.57|5.66|4.66|5.55|4.55|0
1640651100000|2021-12-28 00:25:00|5.56|4.56|5.54|4.54|5.6|4.6|5.54|4.54|0
1640651400000|2021-12-28 00:30:00|5.55|4.55|5.56|4.56|5.57|4.57|5.54|4.54|0
1640651700000|2021-12-28 00:35:00|5.57|4.57|5.57|4.57|5.6|4.6|5.56|4.56|0
1640652000000|2021-12-28 00:40:00|5.56|4.56|5.5|4.5|5.59|4.59|5.5|4.5|0
1640652300000|2021-12-28 00:45:00|5.51|4.51|5.54|4.54|5.54|4.54|5.47|4.47|0
1640652600000|2021-12-28 00:50:00|5.55|4.55|5.54|4.54|5.57|4.57|5.53|4.53|0
1640652900000|2021-12-28 00:55:00|5.53|4.53|5.5|4.5|5.53|4.53|5.48|4.48|0
1640653200000|2021-12-28 01:00:00|5.49|4.49|5.52|4.52|5.54|4.54|5.48|4.48|0
1640653500000|2021-12-28 01:05:00|5.53|4.53|5.55|4.55|5.59|4.59|5.52|4.52|0
1640653800000|2021-12-28 01:10:00|5.56|4.56|5.55|4.55|5.57|4.57|5.52|4.52|0
1640654100000|2021-12-28 01:15:00|5.56|4.56|5.6|4.6|5.64|4.64|5.53|4.53|0
1640654400000|2021-12-28 01:20:00|5.61|4.61|5.62|4.62|5.63|4.63|5.6|4.6|0
1640654700000|2021-12-28 01:25:00|5.61|4.61|5.64|4.64|5.66|4.66|5.61|4.61|0
1640655000000|2021-12-28 01:30:00|5.62|4.62|5.65|4.65|5.67|4.67|5.62|4.62|0
1640655300000|2021-12-28 01:35:00|5.64|4.64|5.61|4.61|5.65|4.65|5.59|4.59|0
1640655600000|2021-12-28 01:40:00|5.6|4.6|5.58|4.58|5.62|4.62|5.58|4.58|0
1640655900000|2021-12-28 01:45:00|5.59|4.59|5.62|4.62|5.63|4.63|5.58|4.58|0
1640656200000|2021-12-28 01:50:00|5.63|4.63|5.55|4.55|5.66|4.66|5.55|4.55|0
1640656500000|2021-12-28 01:55:00|5.56|4.56|5.59|4.59|5.6|4.6|5.55|4.55|0
1640656800000|2021-12-28 02:00:00|5.6|4.6|5.63|4.63|5.64|4.64|5.58|4.58|0
1640657100000|2021-12-28 02:05:00|5.62|4.62|5.6|4.6|5.63|4.63|5.6|4.6|0
1640657400000|2021-12-28 02:10:00|5.59|4.59|5.62|4.62|5.63|4.63|5.58|4.58|0
1640657700000|2021-12-28 02:15:00|5.63|4.63|5.7|4.7|5.7|4.7|5.61|4.61|0
1640658000000|2021-12-28 02:20:00|5.69|4.69|5.68|4.68|5.7|4.7|5.66|4.66|0
1640658300000|2021-12-28 02:25:00|5.69|4.69|5.65|4.65|5.7|4.7|5.65|4.65|0
1640658600000|2021-12-28 02:30:00|5.66|4.66|5.66|4.66|5.67|4.67|5.64|4.64|0
1640658900000|2021-12-28 02:35:00|5.65|4.65|5.63|4.63|5.66|4.66|5.62|4.62|0
1640659200000|2021-12-28 02:40:00|5.62|4.62|5.59|4.59|5.62|4.62|5.59|4.59|0
1640659500000|2021-12-28 02:45:00|5.58|4.58|5.61|4.61|5.61|4.61|5.57|4.57|0
1640659800000|2021-12-28 02:50:00|5.6|4.6|5.6|4.6|5.61|4.61|5.58|4.58|0
1640660100000|2021-12-28 02:55:00|5.61|4.61|5.61|4.61|5.61|4.61|5.59|4.59|0
1640660400000|2021-12-28 03:00:00|5.6|4.6|5.59|4.59|5.62|4.62|5.57|4.57|0
1640660700000|2021-12-28 03:05:00|5.58|4.58|5.58|4.58|5.6|4.6|5.57|4.57|0
1640661000000|2021-12-28 03:10:00|5.59|4.59|5.62|4.62|5.64|4.64|5.59|4.59|0
1640661300000|2021-12-28 03:15:00|5.61|4.61|5.62|4.62|5.64|4.64|5.61|4.61|0
1640661600000|2021-12-28 03:20:00|5.63|4.63|5.63|4.63|5.64|4.64|5.62|4.62|0
1640661900000|2021-12-28 03:25:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1640662200000|2021-12-28 03:30:00|5.6|4.6|5.61|4.61|5.61|4.61|5.58|4.58|0
1640662500000|2021-12-28 03:35:00|5.6|4.6|5.57|4.57|5.6|4.6|5.57|4.57|0
1640662800000|2021-12-28 03:40:00|5.56|4.56|5.56|4.56|5.57|4.57|5.54|4.54|0
1640663100000|2021-12-28 03:45:00|5.57|4.57|5.53|4.53|5.57|4.57|5.53|4.53|0
1640663400000|2021-12-28 03:50:00|5.54|4.54|5.55|4.55|5.56|4.56|5.54|4.54|0
1640663700000|2021-12-28 03:55:00|5.56|4.56|5.54|4.54|5.56|4.56|5.54|4.54|0
1640664000000|2021-12-28 04:00:00|5.55|4.55|5.56|4.56|5.56|4.56|5.54|4.54|0
1640664300000|2021-12-28 04:05:00|5.57|4.57|5.55|4.55|5.57|4.57|5.55|4.55|0
1640664600000|2021-12-28 04:10:00|5.56|4.56|5.54|4.54|5.56|4.56|5.54|4.54|0
1640664900000|2021-12-28 04:15:00|5.55|4.55|5.52|4.52|5.55|4.55|5.52|4.52|0
1640665200000|2021-12-28 04:20:00|5.53|4.53|5.53|4.53|5.54|4.54|5.52|4.52|0
1640665500000|2021-12-28 04:25:00|5.54|4.54|5.5|4.5|5.54|4.54|5.5|4.5|0
1640665800000|2021-12-28 04:30:00|5.49|4.49|5.48|4.48|5.5|4.5|5.46|4.46|0
1640666100000|2021-12-28 04:35:00|5.47|4.47|5.49|4.49|5.5|4.5|5.47|4.47|0
1640666400000|2021-12-28 04:40:00|5.48|4.48|5.49|4.49|5.5|4.5|5.48|4.48|0
1640666700000|2021-12-28 04:45:00|5.5|4.5|5.5|4.5|5.5|4.5|5.49|4.49|0
1640667000000|2021-12-28 04:50:00|5.49|4.49|5.49|4.49|5.51|4.51|5.49|4.49|0
1640667300000|2021-12-28 04:55:00|5.48|4.48|5.5|4.5|5.5|4.5|5.48|4.48|0
1640667600000|2021-12-28 05:00:00|5.51|4.51|5.51|4.51|5.53|4.53|5.5|4.5|0
1640667900000|2021-12-28 05:05:00|5.52|4.52|5.51|4.51|5.52|4.52|5.5|4.5|0
1640668200000|2021-12-28 05:10:00|5.5|4.5|5.47|4.47|5.5|4.5|5.46|4.46|0
1640668500000|2021-12-28 05:15:00|5.46|4.46|5.47|4.47|5.48|4.48|5.46|4.46|0
1640668800000|2021-12-28 05:20:00|5.46|4.46|5.48|4.48|5.49|4.49|5.46|4.46|0
1640669100000|2021-12-28 05:25:00|5.47|4.47|5.48|4.48|5.5|4.5|5.47|4.47|0
1640669400000|2021-12-28 05:30:00|5.49|4.49|5.47|4.47|5.49|4.49|5.47|4.47|0
1640669700000|2021-12-28 05:35:00|5.46|4.46|5.41|4.41|5.46|4.46|5.41|4.41|0
1640670000000|2021-12-28 05:40:00|5.4|4.4|5.42|4.42|5.42|4.42|5.4|4.4|0
1640670300000|2021-12-28 05:45:00|5.41|4.41|5.39|4.39|5.42|4.42|5.39|4.39|0
1640670600000|2021-12-28 05:50:00|5.38|4.38|5.35|4.35|5.38|4.38|5.35|4.35|0
1640670900000|2021-12-28 05:55:00|5.36|4.36|5.34|4.34|5.36|4.36|5.33|4.33|0
1640671200000|2021-12-28 06:00:00|5.33|4.33|5.33|4.33|5.37|4.37|5.3|4.3|0
1640671500000|2021-12-28 06:05:00|5.35|4.35|5.42|4.42|5.42|4.42|5.35|4.35|0
1640671800000|2021-12-28 06:10:00|5.43|4.43|5.44|4.44|5.44|4.44|5.41|4.41|0
1640672100000|2021-12-28 06:15:00|5.43|4.43|5.41|4.41|5.43|4.43|5.38|4.38|0
1640672400000|2021-12-28 06:20:00|5.4|4.4|5.4|4.4|5.41|4.41|5.39|4.39|0
1640672700000|2021-12-28 06:25:00|5.39|4.39|5.35|4.35|5.4|4.4|5.35|4.35|0
1640673000000|2021-12-28 06:30:00|5.34|4.34|5.34|4.34|5.37|4.37|5.34|4.34|0
1640673300000|2021-12-28 06:35:00|5.35|4.35|5.36|4.36|5.36|4.36|5.33|4.33|0
1640673600000|2021-12-28 06:40:00|5.35|4.35|5.33|4.33|5.36|4.36|5.33|4.33|0
1640673900000|2021-12-28 06:45:00|5.35|4.35|5.36|4.36|5.36|4.36|5.34|4.34|0
1640674200000|2021-12-28 06:50:00|5.34|4.34|5.36|4.36|5.37|4.37|5.33|4.33|0
1640674500000|2021-12-28 06:55:00|5.35|4.35|5.31|4.31|5.35|4.35|5.3|4.3|0
1640674800000|2021-12-28 07:00:00|5.3|4.3|5.38|4.38|5.39|4.39|5.29|4.29|0
1640675100000|2021-12-28 07:05:00|5.39|4.39|5.35|4.35|5.4|4.4|5.34|4.34|0
1640675400000|2021-12-28 07:10:00|5.36|4.36|5.36|4.36|5.37|4.37|5.32|4.32|0
1640675700000|2021-12-28 07:15:00|5.35|4.35|5.36|4.36|5.37|4.37|5.35|4.35|0
1640676000000|2021-12-28 07:20:00|5.37|4.37|5.38|4.38|5.38|4.38|5.36|4.36|0
1640676300000|2021-12-28 07:25:00|5.39|4.39|5.4|4.4|5.4|4.4|5.38|4.38|0
1640676600000|2021-12-28 07:30:00|5.41|4.41|5.44|4.44|5.45|4.45|5.4|4.4|0
1640676900000|2021-12-28 07:35:00|5.45|4.45|5.47|4.47|5.47|4.47|5.43|4.43|0
1640677200000|2021-12-28 07:40:00|5.46|4.46|5.51|4.51|5.51|4.51|5.46|4.46|0
1640677500000|2021-12-28 07:45:00|5.5|4.5|5.46|4.46|5.51|4.51|5.46|4.46|0
1640677800000|2021-12-28 07:50:00|5.45|4.45|5.47|4.47|5.49|4.49|5.42|4.42|0
1640678100000|2021-12-28 07:55:00|5.46|4.46|5.42|4.42|5.48|4.48|5.42|4.42|0
1640678400000|2021-12-28 08:00:00|5.44|4.44|5.43|4.43|5.45|4.45|5.39|4.39|0
1640678700000|2021-12-28 08:05:00|5.44|4.44|5.64|4.64|5.74|4.74|5.33|4.33|0
1640679000000|2021-12-28 08:10:00|5.65|4.65|5.67|4.67|5.67|4.67|5.64|4.64|0
1640679300000|2021-12-28 08:15:00|5.66|4.66|5.63|4.63|5.67|4.67|5.6|4.6|0
1640679600000|2021-12-28 08:20:00|5.64|4.64|5.63|4.63|5.65|4.65|5.61|4.61|0
1640679900000|2021-12-28 08:25:00|5.62|4.62|5.43|4.43|5.63|4.63|5.37|4.37|0
1640680200000|2021-12-28 08:30:00|5.42|4.42|5.46|4.46|5.5|4.5|5.42|4.42|0
1640680500000|2021-12-28 08:35:00|5.47|4.47|5.53|4.53|5.55|4.55|5.47|4.47|0
1640680800000|2021-12-28 08:40:00|5.54|4.54|5.49|4.49|5.54|4.54|5.45|4.45|0
1640681100000|2021-12-28 08:45:00|5.47|4.47|5.41|4.41|5.48|4.48|5.38|4.38|0
1640681400000|2021-12-28 08:50:00|5.42|4.42|5.35|4.35|5.43|4.43|5.34|4.34|0
1640681700000|2021-12-28 08:55:00|5.36|4.36|5.31|4.31|5.38|4.38|5.29|4.29|0
1640682000000|2021-12-28 09:00:00|5.32|4.32|5.28|4.28|5.36|4.36|5.27|4.27|0
1640682300000|2021-12-28 09:05:00|5.27|4.27|5.24|4.24|5.3|4.3|5.22|4.22|0
1640682600000|2021-12-28 09:10:00|5.25|4.25|5.18|4.18|5.27|4.27|5.17|4.17|0
1640682900000|2021-12-28 09:15:00|5.19|4.19|5.21|4.21|5.25|4.25|5.18|4.18|0
1640683200000|2021-12-28 09:20:00|5.2|4.2|5.11|4.11|5.21|4.21|5.11|4.11|0
1640683500000|2021-12-28 09:25:00|5.12|4.12|5.14|4.14|5.14|4.14|5.11|4.11|0
1640683800000|2021-12-28 09:30:00|5.15|4.15|5.14|4.14|5.17|4.17|5.12|4.12|0
1640684100000|2021-12-28 09:35:00|5.15|4.15|5.08|4.08|5.15|4.15|5.07|4.07|0
1640684400000|2021-12-28 09:40:00|5.1|4.1|5.1|4.1|5.13|4.13|5.08|4.08|0
1640684700000|2021-12-28 09:45:00|5.12|4.12|5.15|4.15|5.17|4.17|5.11|4.11|0
1640685000000|2021-12-28 09:50:00|5.17|4.17|5.12|4.12|5.17|4.17|5.11|4.11|0
1640685300000|2021-12-28 09:55:00|5.13|4.13|5.12|4.12|5.13|4.13|5.11|4.11|0
1640685600000|2021-12-28 10:00:00|5.08|4.08|5.06|4.06|5.09|4.09|5.05|4.05|0
1640685900000|2021-12-28 10:05:00|5.05|4.05|4.99|3.99|5.06|4.06|4.99|3.99|0
1640686200000|2021-12-28 10:10:00|5|4|5.2|4.2|5.4|4.4|4.99|3.99|0
1640686500000|2021-12-28 10:15:00|5.21|4.21|5.19|4.19|5.22|4.22|5.19|4.19|0
1640686800000|2021-12-28 10:20:00|5.2|4.2|5.24|4.24|5.25|4.25|5.2|4.2|0
1640687100000|2021-12-28 10:25:00|5.23|4.23|5.3|4.3|5.31|4.31|5.23|4.23|0
1640687400000|2021-12-28 10:30:00|5.31|4.31|5.22|4.22|5.32|4.32|5.22|4.22|0
1640687700000|2021-12-28 10:35:00|5.23|4.23|5.25|4.25|5.27|4.27|5.22|4.22|0
1640688000000|2021-12-28 10:40:00|5.26|4.26|5.26|4.26|5.26|4.26|5.24|4.24|0
1640688300000|2021-12-28 10:45:00|5.27|4.27|5.3|4.3|5.3|4.3|5.27|4.27|0
1640688600000|2021-12-28 10:50:00|5.31|4.31|5.31|4.31|5.32|4.32|5.29|4.29|0
1640688900000|2021-12-28 10:55:00|5.32|4.32|5.25|4.25|5.32|4.32|5.25|4.25|0
1640689200000|2021-12-28 11:00:00|5.24|4.24|5.29|4.29|5.3|4.3|5.24|4.24|0
1640689500000|2021-12-28 11:05:00|5.28|4.28|5.29|4.29|5.3|4.3|5.27|4.27|0
1640689800000|2021-12-28 11:10:00|5.28|4.28|5.27|4.27|5.3|4.3|5.27|4.27|0
1640690100000|2021-12-28 11:15:00|5.28|4.28|5.24|4.24|5.28|4.28|5.24|4.24|0
1640690400000|2021-12-28 11:20:00|5.23|4.23|5.23|4.23|5.24|4.24|5.23|4.23|0
1640690700000|2021-12-28 11:25:00|5.22|4.22|5.23|4.23|5.25|4.25|5.22|4.22|0
1640691000000|2021-12-28 11:30:00|5.24|4.24|5.26|4.26|5.26|4.26|5.24|4.24|0
1640691300000|2021-12-28 11:35:00|5.25|4.25|5.28|4.28|5.29|4.29|5.25|4.25|0
1640691600000|2021-12-28 11:40:00|5.29|4.29|5.3|4.3|5.35|4.35|5.29|4.29|0
1640691900000|2021-12-28 11:45:00|5.29|4.29|5.29|4.29|5.3|4.3|5.28|4.28|0
1640692200000|2021-12-28 11:50:00|5.3|4.3|5.3|4.3|5.31|4.31|5.29|4.29|0
1640692500000|2021-12-28 11:55:00|5.31|4.31|5.32|4.32|5.35|4.35|5.31|4.31|0
1640692800000|2021-12-28 12:00:00|5.33|4.33|5.31|4.31|5.35|4.35|5.29|4.29|0
1640693100000|2021-12-28 12:05:00|5.3|4.3|5.3|4.3|5.32|4.32|5.29|4.29|0
1640693400000|2021-12-28 12:10:00|5.29|4.29|5.25|4.25|5.29|4.29|5.25|4.25|0
1640693700000|2021-12-28 12:15:00|5.24|4.24|5.23|4.23|5.24|4.24|5.23|4.23|0
1640694000000|2021-12-28 12:20:00|5.22|4.22|5.2|4.2|5.22|4.22|5.18|4.18|0
1640694300000|2021-12-28 12:25:00|5.19|4.19|5.21|4.21|5.21|4.21|5.18|4.18|0
1640694600000|2021-12-28 12:30:00|5.2|4.2|5.2|4.2|5.21|4.21|5.17|4.17|0
1640694900000|2021-12-28 12:35:00|5.19|4.19|5.21|4.21|5.22|4.22|5.18|4.18|0
1640695200000|2021-12-28 12:40:00|5.2|4.2|5.17|4.17|5.21|4.21|5.17|4.17|0
1640695500000|2021-12-28 12:45:00|5.18|4.18|5.18|4.18|5.2|4.2|5.17|4.17|0
1640695800000|2021-12-28 12:50:00|5.19|4.19|5.17|4.17|5.19|4.19|5.15|4.15|0
1640696100000|2021-12-28 12:55:00|5.18|4.18|5.21|4.21|5.21|4.21|5.18|4.18|0
1640696400000|2021-12-28 13:00:00|5.2|4.2|5.17|4.17|5.21|4.21|5.16|4.16|0
1640696700000|2021-12-28 13:05:00|5.18|4.18|5.18|4.18|5.2|4.2|5.17|4.17|0
1640697000000|2021-12-28 13:10:00|5.19|4.19|5.25|4.25|5.25|4.25|5.19|4.19|0
1640697300000|2021-12-28 13:15:00|5.24|4.24|5.23|4.23|5.26|4.26|5.23|4.23|0
1640697600000|2021-12-28 13:20:00|5.22|4.22|5.21|4.21|5.23|4.23|5.21|4.21|0
1640697900000|2021-12-28 13:25:00|5.22|4.22|5.22|4.22|5.22|4.22|5.21|4.21|0
1640698200000|2021-12-28 13:30:00|5.23|4.23|5.22|4.22|5.25|4.25|5.22|4.22|0
1640698500000|2021-12-28 13:35:00|5.21|4.21|5.2|4.2|5.21|4.21|5.18|4.18|0
1640698800000|2021-12-28 13:40:00|5.21|4.21|5.16|4.16|5.21|4.21|5.16|4.16|0
1640699100000|2021-12-28 13:45:00|5.15|4.15|5.22|4.22|5.22|4.22|5.15|4.15|0
1640699400000|2021-12-28 13:50:00|5.21|4.21|5.33|4.33|5.34|4.34|5.19|4.19|0
1640699700000|2021-12-28 13:55:00|5.32|4.32|5.39|4.39|5.4|4.4|5.28|4.28|0
1640700000000|2021-12-28 14:00:00|5.38|4.38|5.44|4.44|5.46|4.46|5.36|4.36|0
1640700300000|2021-12-28 14:05:00|5.33|4.33|5.41|4.41|5.44|4.44|5.32|4.32|0
1640700600000|2021-12-28 14:10:00|5.42|4.42|5.35|4.35|5.42|4.42|5.32|4.32|0
1640700900000|2021-12-28 14:15:00|5.37|4.37|5.27|4.27|5.37|4.37|5.26|4.26|0
1640701200000|2021-12-28 14:20:00|5.26|4.26|5.34|4.34|5.35|4.35|5.25|4.25|0
1640701500000|2021-12-28 14:25:00|5.31|4.31|5.32|4.32|5.4|4.4|5.3|4.3|0
1640701800000|2021-12-28 14:30:00|5.36|4.36|5.29|4.29|5.43|4.43|5.28|4.28|0
1640702100000|2021-12-28 14:35:00|5.28|4.28|5.61|4.61|5.69|4.69|5.16|4.16|0
1640702400000|2021-12-28 14:40:00|5.56|4.56|5.29|4.29|5.57|4.57|5.25|4.25|0
1640702700000|2021-12-28 14:45:00|5.32|4.32|5.36|4.36|5.45|4.45|5.24|4.24|0
1640703000000|2021-12-28 14:50:00|5.37|4.37|5.18|4.18|5.42|4.42|5.18|4.18|0
1640703300000|2021-12-28 14:55:00|5.17|4.17|5.13|4.13|5.21|4.21|5.02|4.02|0
1640703600000|2021-12-28 15:00:00|5.14|4.14|5.07|4.07|5.2|4.2|5.04|4.04|0
1640703900000|2021-12-28 15:05:00|5.08|4.08|5.48|4.48|5.48|4.48|5.07|4.07|0
1640704200000|2021-12-28 15:10:00|5.47|4.47|5.43|4.43|5.51|4.51|5.3|4.3|0
1640704500000|2021-12-28 15:15:00|5.44|4.44|5.59|4.59|5.59|4.59|5.37|4.37|0
1640704800000|2021-12-28 15:20:00|5.58|4.58|5.36|4.36|5.58|4.58|5.34|4.34|0
1640705100000|2021-12-28 15:25:00|5.35|4.35|5.13|4.13|5.42|4.42|5.06|4.06|0
1640705400000|2021-12-28 15:30:00|5.12|4.12|5.03|4.03|5.2|4.2|5.02|4.02|0
1640705700000|2021-12-28 15:35:00|5.02|4.02|5.1|4.1|5.12|4.12|4.94|3.94|0
1640706000000|2021-12-28 15:40:00|5.11|4.11|5.13|4.13|5.23|4.23|5.04|4.04|0
1640706300000|2021-12-28 15:45:00|5.15|4.15|5.09|4.09|5.2|4.2|5.04|4.04|0
1640706600000|2021-12-28 15:50:00|5.08|4.08|5.19|4.19|5.19|4.19|5.03|4.03|0
1640706900000|2021-12-28 15:55:00|5.16|4.16|5.15|4.15|5.17|4.17|5.11|4.11|0
1640707200000|2021-12-28 16:00:00|5.16|4.16|5.05|4.05|5.18|4.18|5.04|4.04|0
1640707500000|2021-12-28 16:05:00|5.04|4.04|5.15|4.15|5.16|4.16|5.04|4.04|0
1640707800000|2021-12-28 16:10:00|5.16|4.16|5.16|4.16|5.17|4.17|5.04|4.04|0
1640708100000|2021-12-28 16:15:00|5.17|4.17|5.22|4.22|5.24|4.24|5.15|4.15|0
1640708400000|2021-12-28 16:20:00|5.24|4.24|5.14|4.14|5.24|4.24|5.03|4.03|0
1640708700000|2021-12-28 16:25:00|5.15|4.15|5.12|4.12|5.27|4.27|5.1|4.1|0
1640709000000|2021-12-28 16:30:00|5.1|4.1|5.12|4.12|5.22|4.22|5.1|4.1|0
1640709300000|2021-12-28 16:35:00|5.14|4.14|5.14|4.14|5.22|4.22|5.14|4.14|0
1640709600000|2021-12-28 16:40:00|5.15|4.15|5.2|4.2|5.21|4.21|5.12|4.12|0
1640709900000|2021-12-28 16:45:00|5.19|4.19|5.1|4.1|5.22|4.22|5.1|4.1|0
1640710200000|2021-12-28 16:50:00|5.11|4.11|4.95|3.95|5.11|4.11|4.94|3.94|0
1640710500000|2021-12-28 16:55:00|4.96|3.96|4.95|3.95|4.97|3.97|4.91|3.91|0
1640710800000|2021-12-28 17:00:00|4.94|3.94|4.9|3.9|4.96|3.96|4.85|3.85|0
1640711100000|2021-12-28 17:05:00|4.91|3.91|4.97|3.97|4.99|3.99|4.9|3.9|0
1640711400000|2021-12-28 17:10:00|4.99|3.99|4.99|3.99|5.04|4.04|4.95|3.95|0
1640711700000|2021-12-28 17:15:00|5|4|5.04|4.04|5.07|4.07|4.99|3.99|0
1640712000000|2021-12-28 17:20:00|5.03|4.03|5.03|4.03|5.09|4.09|5.03|4.03|0
1640712300000|2021-12-28 17:25:00|5.04|4.04|5.26|4.26|5.27|4.27|5.02|4.02|0
1640712600000|2021-12-28 17:30:00|5.25|4.25|5.78|4.78|5.78|4.78|5.24|4.24|0
1640712900000|2021-12-28 17:35:00|5.76|4.76|5.67|4.67|5.76|4.76|5.63|4.63|0
1640713200000|2021-12-28 17:40:00|5.68|4.68|5.67|4.67|5.7|4.7|5.64|4.64|0
1640713500000|2021-12-28 17:45:00|5.66|4.66|5.69|4.69|5.75|4.75|5.64|4.64|0
1640713800000|2021-12-28 17:50:00|5.68|4.68|5.56|4.56|5.72|4.72|5.54|4.54|0
1640714100000|2021-12-28 17:55:00|5.55|4.55|5.38|4.38|5.68|4.68|5.28|4.28|0
1640714400000|2021-12-28 18:00:00|5.39|4.39|5.3|4.3|5.45|4.45|5.3|4.3|0
1640714700000|2021-12-28 18:05:00|5.31|4.31|5.6|4.6|5.65|4.65|5.3|4.3|0
1640715000000|2021-12-28 18:10:00|5.61|4.61|5.65|4.65|5.67|4.67|5.58|4.58|0
1640715300000|2021-12-28 18:15:00|5.64|4.64|5.69|4.69|5.7|4.7|5.58|4.58|0
1640715600000|2021-12-28 18:20:00|5.68|4.68|5.71|4.71|5.77|4.77|5.63|4.63|0
1640715900000|2021-12-28 18:25:00|5.7|4.7|5.62|4.62|5.76|4.76|5.6|4.6|0
1640716200000|2021-12-28 18:30:00|5.63|4.63|5.67|4.67|5.67|4.67|5.58|4.58|0
1640716500000|2021-12-28 18:35:00|5.66|4.66|5.71|4.71|5.72|4.72|5.63|4.63|0
1640716800000|2021-12-28 18:40:00|5.72|4.72|5.72|4.72|5.73|4.73|5.6|4.6|0
1640717100000|2021-12-28 18:45:00|5.71|4.71|5.65|4.65|5.73|4.73|5.65|4.65|0
1640717400000|2021-12-28 18:50:00|5.66|4.66|6.1|5.1|6.12|5.12|5.6|4.6|0
1640717700000|2021-12-28 18:55:00|6.09|5.09|5.86|4.86|6.12|5.12|5.86|4.86|0
1640718000000|2021-12-28 19:00:00|5.87|4.87|6.22|5.22|6.22|5.22|5.86|4.86|0
1640718300000|2021-12-28 19:05:00|6.21|5.21|6.23|5.23|6.23|5.23|6.11|5.11|0
1640718600000|2021-12-28 19:10:00|6.22|5.22|6.17|5.17|6.23|5.23|6.16|5.16|0
1640718900000|2021-12-28 19:15:00|6.16|5.16|6.1|5.1|6.16|5.16|6.03|5.03|0
1640719200000|2021-12-28 19:20:00|6.11|5.11|6.05|5.05|6.11|5.11|6.01|5.01|0
1640719500000|2021-12-28 19:25:00|6.04|5.04|6.05|5.05|6.12|5.12|6.01|5.01|0
1640719800000|2021-12-28 19:30:00|6.06|5.06|6.04|5.04|6.09|5.09|5.98|4.98|0
1640720100000|2021-12-28 19:35:00|6.05|5.05|6.01|5.01|6.07|5.07|6.01|5.01|0
1640720400000|2021-12-28 19:40:00|6.02|5.02|6|5|6.04|5.04|5.96|4.96|0
1640720700000|2021-12-28 19:45:00|5.99|4.99|5.99|4.99|6.12|5.12|5.97|4.97|0
1640721000000|2021-12-28 19:50:00|6|5|5.83|4.83|6.09|5.09|5.83|4.83|0
1640721300000|2021-12-28 19:55:00|5.84|4.84|5.82|4.82|5.9|4.9|5.81|4.81|0
1640721600000|2021-12-28 20:00:00|5.81|4.81|5.79|4.79|5.89|4.89|5.78|4.78|0
1640721900000|2021-12-28 20:05:00|5.8|4.8|5.68|4.68|5.85|4.85|5.67|4.67|0
1640722200000|2021-12-28 20:10:00|5.69|4.69|5.64|4.64|5.72|4.72|5.64|4.64|0
1640722500000|2021-12-28 20:15:00|5.65|4.65|5.7|4.7|5.75|4.75|5.63|4.63|0
1640722800000|2021-12-28 20:20:00|5.71|4.71|5.69|4.69|5.72|4.72|5.64|4.64|0
1640723100000|2021-12-28 20:25:00|5.68|4.68|5.7|4.7|5.7|4.7|5.65|4.65|0
1640723400000|2021-12-28 20:30:00|5.69|4.69|5.74|4.74|5.86|4.86|5.61|4.61|0
1640723700000|2021-12-28 20:35:00|5.75|4.75|5.66|4.66|5.75|4.75|5.63|4.63|0
1640724000000|2021-12-28 20:40:00|5.65|4.65|5.56|4.56|5.68|4.68|5.47|4.47|0
1640724300000|2021-12-28 20:45:00|5.55|4.55|5.51|4.51|5.56|4.56|5.42|4.42|0
1640724600000|2021-12-28 20:50:00|5.68|4.68|5.8|4.8|5.86|4.86|5.64|4.64|0
1640724900000|2021-12-28 20:55:00|5.82|4.82|5.68|4.68|5.87|4.87|5.68|4.68|0
1640725200000|2021-12-28 21:00:00|5.67|4.67|5.47|4.47|5.75|4.75|5.45|4.45|0
1640725500000|2021-12-28 21:05:00|5.46|4.46|5.44|4.44|5.47|4.47|5.41|4.41|0
1640725800000|2021-12-28 21:10:00|5.46|4.46|5.45|4.45|5.48|4.48|5.44|4.44|0
1640726100000|2021-12-28 21:15:00|5.44|4.44|5.44|4.44|5.45|4.45|5.43|4.43|0
1640726400000|2021-12-28 21:20:00|5.43|4.43|5.44|4.44|5.44|4.44|5.42|4.42|0
1640726700000|2021-12-28 21:25:00|5.43|4.43|5.44|4.44|5.44|4.44|5.43|4.43|0
1640727000000|2021-12-28 21:30:00|5.45|4.45|5.46|4.46|5.48|4.48|5.45|4.45|0
1640727300000|2021-12-28 21:35:00|5.47|4.47|5.48|4.48|5.49|4.49|5.47|4.47|0
1640727600000|2021-12-28 21:40:00|5.49|4.49|5.52|4.52|5.53|4.53|5.49|4.49|0
1640727900000|2021-12-28 21:45:00|5.51|4.51|5.52|4.52|5.55|4.55|5.5|4.5|0
1640728200000|2021-12-28 21:50:00|5.51|4.51|5.53|4.53|5.55|4.55|5.51|4.51|0
1640728500000|2021-12-28 21:55:00|5.54|4.54|5.53|4.53|5.56|4.56|5.53|4.53|0
1640728800000|2021-12-28 22:00:00|5.54|4.54|5.54|4.54|5.54|4.54|5.52|4.52|0
1640729100000|2021-12-28 22:05:00|5.53|4.53|5.55|4.55|5.55|4.55|5.53|4.53|0
1640729400000|2021-12-28 22:10:00|5.54|4.54|5.55|4.55|5.55|4.55|5.54|4.54|0
1640729700000|2021-12-28 22:15:00|5.54|4.54|5.56|4.56|5.58|4.58|5.54|4.54|0
1640730000000|2021-12-28 22:20:00|5.54|4.54|5.56|4.56|5.56|4.56|5.54|4.54|0
1640730300000|2021-12-28 22:25:00|5.57|4.57|5.57|4.57|5.57|4.57|5.56|4.56|0
1640730600000|2021-12-28 22:30:00|5.56|4.56|5.56|4.56|5.56|4.56|5.55|4.55|0
1640731500000|2021-12-28 22:45:00|5.55|4.55|5.55|4.55|5.55|4.55|5.55|4.55|0
1640731800000|2021-12-28 22:50:00|5.54|4.54|5.55|4.55|5.55|4.55|5.54|4.54|0
1640732100000|2021-12-28 22:55:00|5.54|4.54|5.53|4.53|5.55|4.55|5.53|4.53|0
1640732400000|2021-12-28 23:00:00|5.45|4.45|5.49|4.49|5.49|4.49|5.44|4.44|0
1640732700000|2021-12-28 23:05:00|5.48|4.48|5.45|4.45|5.48|4.48|5.4|4.4|0
1640733000000|2021-12-28 23:10:00|5.44|4.44|5.47|4.47|5.47|4.47|5.42|4.42|0
1640733300000|2021-12-28 23:15:00|5.46|4.46|5.41|4.41|5.46|4.46|5.35|4.35|0
1640733600000|2021-12-28 23:20:00|5.39|4.39|5.35|4.35|5.41|4.41|5.35|4.35|0
1640733900000|2021-12-28 23:25:00|5.37|4.37|5.37|4.37|5.38|4.38|5.36|4.36|0
1640734200000|2021-12-28 23:30:00|5.36|4.36|5.34|4.34|5.37|4.37|5.34|4.34|0
1640734500000|2021-12-28 23:35:00|5.35|4.35|5.34|4.34|5.37|4.37|5.33|4.33|0
1640734800000|2021-12-28 23:40:00|5.33|4.33|5.33|4.33|5.36|4.36|5.32|4.32|0
1640735100000|2021-12-28 23:45:00|5.32|4.32|5.27|4.27|5.33|4.33|5.26|4.26|0
1640735400000|2021-12-28 23:50:00|5.28|4.28|5.27|4.27|5.29|4.29|5.27|4.27|0
1640735700000|2021-12-28 23:55:00|5.28|4.28|5.3|4.3|5.31|4.31|5.28|4.28|0
1640736000000|2021-12-29 00:00:00|5.29|4.29|5.32|4.32|5.36|4.36|5.25|4.25|0
1640736300000|2021-12-29 00:05:00|5.33|4.33|5.28|4.28|5.33|4.33|5.25|4.25|0
1640736600000|2021-12-29 00:10:00|5.27|4.27|5.3|4.3|5.31|4.31|5.26|4.26|0
1640736900000|2021-12-29 00:15:00|5.29|4.29|5.32|4.32|5.34|4.34|5.29|4.29|0
1640737200000|2021-12-29 00:20:00|5.33|4.33|5.31|4.31|5.33|4.33|5.26|4.26|0
1640737500000|2021-12-29 00:25:00|5.3|4.3|5.31|4.31|5.34|4.34|5.3|4.3|0
1640737800000|2021-12-29 00:30:00|5.32|4.32|5.36|4.36|5.37|4.37|5.32|4.32|0
1640738100000|2021-12-29 00:35:00|5.35|4.35|5.36|4.36|5.37|4.37|5.34|4.34|0
1640738400000|2021-12-29 00:40:00|5.35|4.35|5.33|4.33|5.36|4.36|5.33|4.33|0
1640738700000|2021-12-29 00:45:00|5.32|4.32|5.31|4.31|5.33|4.33|5.3|4.3|0
1640739000000|2021-12-29 00:50:00|5.3|4.3|5.31|4.31|5.32|4.32|5.3|4.3|0
1640739300000|2021-12-29 00:55:00|5.3|4.3|5.25|4.25|5.3|4.3|5.25|4.25|0
1640739600000|2021-12-29 01:00:00|5.26|4.26|5.25|4.25|5.27|4.27|5.22|4.22|0
1640739900000|2021-12-29 01:05:00|5.24|4.24|5.24|4.24|5.24|4.24|5.2|4.2|0
1640740200000|2021-12-29 01:10:00|5.23|4.23|5.25|4.25|5.26|4.26|5.2|4.2|0
1640740500000|2021-12-29 01:15:00|5.24|4.24|5.33|4.33|5.35|4.35|5.23|4.23|0
1640740800000|2021-12-29 01:20:00|5.34|4.34|5.31|4.31|5.34|4.34|5.29|4.29|0
1640741100000|2021-12-29 01:25:00|5.3|4.3|5.3|4.3|5.31|4.31|5.28|4.28|0
1640741400000|2021-12-29 01:30:00|5.31|4.31|5.5|4.5|5.52|4.52|5.31|4.31|0
1640741700000|2021-12-29 01:35:00|5.51|4.51|5.48|4.48|5.52|4.52|5.44|4.44|0
1640742000000|2021-12-29 01:40:00|5.49|4.49|5.47|4.47|5.52|4.52|5.45|4.45|0
1640742300000|2021-12-29 01:45:00|5.46|4.46|5.48|4.48|5.51|4.51|5.46|4.46|0
1640742600000|2021-12-29 01:50:00|5.49|4.49|5.47|4.47|5.5|4.5|5.44|4.44|0
1640742900000|2021-12-29 01:55:00|5.48|4.48|5.59|4.59|5.6|4.6|5.47|4.47|0
1640743200000|2021-12-29 02:00:00|5.61|4.61|5.6|4.6|5.64|4.64|5.58|4.58|0
1640743500000|2021-12-29 02:05:00|5.61|4.61|5.57|4.57|5.63|4.63|5.57|4.57|0
1640743800000|2021-12-29 02:10:00|5.58|4.58|5.56|4.56|5.58|4.58|5.55|4.55|0
1640744100000|2021-12-29 02:15:00|5.55|4.55|5.57|4.57|5.57|4.57|5.53|4.53|0
1640744400000|2021-12-29 02:20:00|5.56|4.56|5.55|4.55|5.56|4.56|5.54|4.54|0
1640744700000|2021-12-29 02:25:00|5.54|4.54|5.54|4.54|5.58|4.58|5.54|4.54|0
1640745000000|2021-12-29 02:30:00|5.55|4.55|5.51|4.51|5.56|4.56|5.51|4.51|0
1640745300000|2021-12-29 02:35:00|5.5|4.5|5.44|4.44|5.51|4.51|5.43|4.43|0
1640745600000|2021-12-29 02:40:00|5.45|4.45|5.44|4.44|5.47|4.47|5.43|4.43|0
1640745900000|2021-12-29 02:45:00|5.45|4.45|5.45|4.45|5.47|4.47|5.44|4.44|0
1640746200000|2021-12-29 02:50:00|5.46|4.46|5.39|4.39|5.47|4.47|5.39|4.39|0
1640746500000|2021-12-29 02:55:00|5.4|4.4|5.38|4.38|5.42|4.42|5.38|4.38|0
1640746800000|2021-12-29 03:00:00|5.39|4.39|5.4|4.4|5.4|4.4|5.37|4.37|0
1640747100000|2021-12-29 03:05:00|5.39|4.39|5.37|4.37|5.4|4.4|5.36|4.36|0
1640747400000|2021-12-29 03:10:00|5.36|4.36|5.34|4.34|5.36|4.36|5.32|4.32|0
1640747700000|2021-12-29 03:15:00|5.35|4.35|5.37|4.37|5.38|4.38|5.34|4.34|0
1640748000000|2021-12-29 03:20:00|5.36|4.36|5.37|4.37|5.38|4.38|5.36|4.36|0
1640748300000|2021-12-29 03:25:00|5.38|4.38|5.41|4.41|5.44|4.44|5.37|4.37|0
1640748600000|2021-12-29 03:30:00|5.39|4.39|5.34|4.34|5.39|4.39|5.31|4.31|0
1640748900000|2021-12-29 03:35:00|5.33|4.33|5.35|4.35|5.37|4.37|5.33|4.33|0
1640749200000|2021-12-29 03:40:00|5.36|4.36|5.33|4.33|5.36|4.36|5.32|4.32|0
1640749500000|2021-12-29 03:45:00|5.34|4.34|5.32|4.32|5.34|4.34|5.3|4.3|0
1640749800000|2021-12-29 03:50:00|5.33|4.33|5.3|4.3|5.33|4.33|5.27|4.27|0
1640750100000|2021-12-29 03:55:00|5.31|4.31|5.31|4.31|5.33|4.33|5.31|4.31|0
1640750400000|2021-12-29 04:00:00|5.32|4.32|5.33|4.33|5.33|4.33|5.31|4.31|0
1640750700000|2021-12-29 04:05:00|5.34|4.34|5.32|4.32|5.34|4.34|5.3|4.3|0
1640751000000|2021-12-29 04:10:00|5.31|4.31|5.36|4.36|5.37|4.37|5.31|4.31|0
1640751300000|2021-12-29 04:15:00|5.35|4.35|5.34|4.34|5.36|4.36|5.34|4.34|0
1640751600000|2021-12-29 04:20:00|5.35|4.35|5.33|4.33|5.35|4.35|5.32|4.32|0
1640751900000|2021-12-29 04:25:00|5.34|4.34|5.35|4.35|5.36|4.36|5.32|4.32|0
1640752200000|2021-12-29 04:30:00|5.34|4.34|5.32|4.32|5.35|4.35|5.32|4.32|0
1640752500000|2021-12-29 04:35:00|5.31|4.31|5.33|4.33|5.33|4.33|5.3|4.3|0
1640752800000|2021-12-29 04:40:00|5.32|4.32|5.32|4.32|5.33|4.33|5.3|4.3|0
1640753100000|2021-12-29 04:45:00|5.31|4.31|5.32|4.32|5.32|4.32|5.31|4.31|0
1640753400000|2021-12-29 04:50:00|5.31|4.31|5.29|4.29|5.31|4.31|5.29|4.29|0
1640753700000|2021-12-29 04:55:00|5.28|4.28|5.29|4.29|5.3|4.3|5.28|4.28|0
1640754000000|2021-12-29 05:00:00|5.3|4.3|5.32|4.32|5.33|4.33|5.3|4.3|0
1640754300000|2021-12-29 05:05:00|5.31|4.31|5.29|4.29|5.32|4.32|5.28|4.28|0
1640754600000|2021-12-29 05:10:00|5.3|4.3|5.29|4.29|5.3|4.3|5.27|4.27|0
1640754900000|2021-12-29 05:15:00|5.28|4.28|5.26|4.26|5.28|4.28|5.25|4.25|0
1640755200000|2021-12-29 05:20:00|5.27|4.27|5.29|4.29|5.29|4.29|5.26|4.26|0
1640755500000|2021-12-29 05:25:00|5.3|4.3|5.35|4.35|5.36|4.36|5.29|4.29|0
1640755800000|2021-12-29 05:30:00|5.36|4.36|5.3|4.3|5.37|4.37|5.29|4.29|0
1640756100000|2021-12-29 05:35:00|5.29|4.29|5.17|4.17|5.3|4.3|5.17|4.17|0
1640756400000|2021-12-29 05:40:00|5.18|4.18|5.17|4.17|5.2|4.2|5.17|4.17|0
1640756700000|2021-12-29 05:45:00|5.16|4.16|5.14|4.14|5.17|4.17|5.13|4.13|0
1640757000000|2021-12-29 05:50:00|5.15|4.15|5.16|4.16|5.17|4.17|5.15|4.15|0
1640757300000|2021-12-29 05:55:00|5.18|4.18|5.17|4.17|5.19|4.19|5.17|4.17|0
1640757600000|2021-12-29 06:00:00|5.16|4.16|5.18|4.18|5.21|4.21|5.13|4.13|0
1640757900000|2021-12-29 06:05:00|5.19|4.19|5.2|4.2|5.22|4.22|5.18|4.18|0
1640758200000|2021-12-29 06:10:00|5.19|4.19|5.28|4.28|5.28|4.28|5.19|4.19|0
1640758500000|2021-12-29 06:15:00|5.27|4.27|5.26|4.26|5.28|4.28|5.25|4.25|0
1640758800000|2021-12-29 06:20:00|5.24|4.24|5.23|4.23|5.26|4.26|5.22|4.22|0
1640759100000|2021-12-29 06:25:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1640759400000|2021-12-29 06:30:00|5.21|4.21|5.19|4.19|5.21|4.21|5.18|4.18|0
1640759700000|2021-12-29 06:35:00|5.2|4.2|5.19|4.19|5.21|4.21|5.17|4.17|0
1640760000000|2021-12-29 06:40:00|5.18|4.18|5.19|4.19|5.2|4.2|5.18|4.18|0
1640760300000|2021-12-29 06:45:00|5.18|4.18|5.19|4.19|5.2|4.2|5.18|4.18|0
1640760600000|2021-12-29 06:50:00|5.18|4.18|5.18|4.18|5.19|4.19|5.18|4.18|0
1640760900000|2021-12-29 06:55:00|5.17|4.17|5.17|4.17|5.18|4.18|5.15|4.15|0
1640761200000|2021-12-29 07:00:00|5.16|4.16|5.12|4.12|5.17|4.17|5.11|4.11|0
1640761500000|2021-12-29 07:05:00|5.11|4.11|5.13|4.13|5.14|4.14|5.09|4.09|0
1640761800000|2021-12-29 07:10:00|5.14|4.14|5.1|4.1|5.14|4.14|5.09|4.09|0
1640762100000|2021-12-29 07:15:00|5.09|4.09|5.19|4.19|5.2|4.2|5.07|4.07|0
1640762400000|2021-12-29 07:20:00|5.18|4.18|5.2|4.2|5.21|4.21|5.14|4.14|0
1640762700000|2021-12-29 07:25:00|5.21|4.21|5.21|4.21|5.23|4.23|5.2|4.2|0
1640763000000|2021-12-29 07:30:00|5.22|4.22|5.25|4.25|5.26|4.26|5.22|4.22|0
1640763300000|2021-12-29 07:35:00|5.26|4.26|5.21|4.21|5.26|4.26|5.21|4.21|0
1640763600000|2021-12-29 07:40:00|5.22|4.22|5.19|4.19|5.22|4.22|5.15|4.15|0
1640763900000|2021-12-29 07:45:00|5.18|4.18|5.16|4.16|5.19|4.19|5.15|4.15|0
1640764200000|2021-12-29 07:50:00|5.17|4.17|5.15|4.15|5.17|4.17|5.14|4.14|0
1640764500000|2021-12-29 07:55:00|5.14|4.14|5.13|4.13|5.16|4.16|5.1|4.1|0
1640764800000|2021-12-29 08:00:00|5.12|4.12|5.18|4.18|5.21|4.21|5.11|4.11|0
1640765100000|2021-12-29 08:05:00|5.2|4.2|5.19|4.19|5.21|4.21|5.12|4.12|0
1640765400000|2021-12-29 08:10:00|5.18|4.18|5.23|4.23|5.24|4.24|5.18|4.18|0
1640765700000|2021-12-29 08:15:00|5.22|4.22|5.23|4.23|5.24|4.24|5.16|4.16|0
1640766000000|2021-12-29 08:20:00|5.22|4.22|5.19|4.19|5.22|4.22|5.16|4.16|0
1640766300000|2021-12-29 08:25:00|5.18|4.18|5.18|4.18|5.19|4.19|5.15|4.15|0
1640766600000|2021-12-29 08:30:00|5.19|4.19|5.14|4.14|5.23|4.23|5.12|4.12|0
1640766900000|2021-12-29 08:35:00|5.13|4.13|5.12|4.12|5.15|4.15|5.12|4.12|0
1640767200000|2021-12-29 08:40:00|5.13|4.13|5.11|4.11|5.14|4.14|5.1|4.1|0
1640767500000|2021-12-29 08:45:00|5.12|4.12|5.11|4.11|5.13|4.13|5.09|4.09|0
1640767800000|2021-12-29 08:50:00|5.1|4.1|5.15|4.15|5.16|4.16|5.1|4.1|0
1640768100000|2021-12-29 08:55:00|5.16|4.16|5.15|4.15|5.16|4.16|5.11|4.11|0
1640768400000|2021-12-29 09:00:00|5.16|4.16|5.09|4.09|5.16|4.16|5.08|4.08|0
1640768700000|2021-12-29 09:05:00|5.08|4.08|5.16|4.16|5.18|4.18|5.08|4.08|0
1640769000000|2021-12-29 09:10:00|5.15|4.15|5.17|4.17|5.17|4.17|5.13|4.13|0
1640769300000|2021-12-29 09:15:00|5.18|4.18|5.17|4.17|5.18|4.18|5.17|4.17|0
1640769600000|2021-12-29 09:20:00|5.18|4.18|5.17|4.17|5.2|4.2|5.17|4.17|0
1640769900000|2021-12-29 09:25:00|5.18|4.18|5.12|4.12|5.18|4.18|5.12|4.12|0
1640770200000|2021-12-29 09:30:00|5.13|4.13|5.12|4.12|5.13|4.13|5.1|4.1|0
1640770500000|2021-12-29 09:35:00|5.11|4.11|5.12|4.12|5.12|4.12|5.11|4.11|0
1640770800000|2021-12-29 09:40:00|5.11|4.11|5.11|4.11|5.11|4.11|5.09|4.09|0
1640771100000|2021-12-29 09:45:00|5.1|4.1|5.11|4.11|5.12|4.12|5.1|4.1|0
1640771400000|2021-12-29 09:50:00|5.1|4.1|5.11|4.11|5.12|4.12|5.09|4.09|0
1640771700000|2021-12-29 09:55:00|5.1|4.1|5.09|4.09|5.12|4.12|5.09|4.09|0
1640772000000|2021-12-29 10:00:00|5.1|4.1|5.07|4.07|5.1|4.1|5.04|4.04|0
1640772300000|2021-12-29 10:05:00|5.06|4.06|5.1|4.1|5.11|4.11|5.04|4.04|0
1640772600000|2021-12-29 10:10:00|5.11|4.11|5.12|4.12|5.13|4.13|5.1|4.1|0
1640772900000|2021-12-29 10:15:00|5.11|4.11|5.12|4.12|5.14|4.14|5.1|4.1|0
1640773200000|2021-12-29 10:20:00|5.11|4.11|5.14|4.14|5.16|4.16|5.11|4.11|0
1640773500000|2021-12-29 10:25:00|5.15|4.15|5.12|4.12|5.15|4.15|5.11|4.11|0
1640773800000|2021-12-29 10:30:00|5.13|4.13|5.13|4.13|5.14|4.14|5.12|4.12|0
1640774100000|2021-12-29 10:35:00|5.14|4.14|5.14|4.14|5.15|4.15|5.13|4.13|0
1640774400000|2021-12-29 10:40:00|5.13|4.13|5.12|4.12|5.13|4.13|5.11|4.11|0
1640774700000|2021-12-29 10:45:00|5.11|4.11|5.1|4.1|5.11|4.11|5.08|4.08|0
1640775000000|2021-12-29 10:50:00|5.11|4.11|5.18|4.18|5.19|4.19|5.11|4.11|0
1640775300000|2021-12-29 10:55:00|5.17|4.17|5.13|4.13|5.18|4.18|5.12|4.12|0
1640775600000|2021-12-29 11:00:00|5.18|4.18|5.19|4.19|5.21|4.21|5.17|4.17|0
1640775900000|2021-12-29 11:05:00|5.2|4.2|5.25|4.25|5.27|4.27|5.2|4.2|0
1640776200000|2021-12-29 11:10:00|5.26|4.26|5.23|4.23|5.26|4.26|5.21|4.21|0
1640776500000|2021-12-29 11:15:00|5.22|4.22|5.27|4.27|5.28|4.28|5.22|4.22|0
1640776800000|2021-12-29 11:20:00|5.28|4.28|5.23|4.23|5.3|4.3|5.23|4.23|0
1640777100000|2021-12-29 11:25:00|5.22|4.22|5.3|4.3|5.3|4.3|5.21|4.21|0
1640777400000|2021-12-29 11:30:00|5.31|4.31|5.26|4.26|5.31|4.31|5.26|4.26|0
1640777700000|2021-12-29 11:35:00|5.27|4.27|5.28|4.28|5.3|4.3|5.27|4.27|0
1640778000000|2021-12-29 11:40:00|5.27|4.27|5.28|4.28|5.28|4.28|5.26|4.26|0
1640778300000|2021-12-29 11:45:00|5.29|4.29|5.29|4.29|5.3|4.3|5.27|4.27|0
1640778600000|2021-12-29 11:50:00|5.28|4.28|5.29|4.29|5.29|4.29|5.28|4.28|0
1640778900000|2021-12-29 11:55:00|5.3|4.3|5.26|4.26|5.31|4.31|5.26|4.26|0
1640779200000|2021-12-29 12:00:00|5.25|4.25|5.29|4.29|5.3|4.3|5.25|4.25|0
1640779500000|2021-12-29 12:05:00|5.3|4.3|5.36|4.36|5.37|4.37|5.29|4.29|0
1640779800000|2021-12-29 12:10:00|5.37|4.37|5.33|4.33|5.39|4.39|5.31|4.31|0
1640780100000|2021-12-29 12:15:00|5.34|4.34|5.3|4.3|5.34|4.34|5.29|4.29|0
1640780400000|2021-12-29 12:20:00|5.29|4.29|5.3|4.3|5.34|4.34|5.28|4.28|0
1640780700000|2021-12-29 12:25:00|5.29|4.29|5.25|4.25|5.29|4.29|5.25|4.25|0
1640781000000|2021-12-29 12:30:00|5.26|4.26|5.33|4.33|5.34|4.34|5.26|4.26|0
1640781300000|2021-12-29 12:35:00|5.32|4.32|5.28|4.28|5.33|4.33|5.26|4.26|0
1640781600000|2021-12-29 12:40:00|5.29|4.29|5.27|4.27|5.29|4.29|5.26|4.26|0
1640781900000|2021-12-29 12:45:00|5.28|4.28|5.31|4.31|5.34|4.34|5.28|4.28|0
1640782200000|2021-12-29 12:50:00|5.3|4.3|5.32|4.32|5.32|4.32|5.29|4.29|0
1640782500000|2021-12-29 12:55:00|5.31|4.31|5.37|4.37|5.38|4.38|5.31|4.31|0
1640782800000|2021-12-29 13:00:00|5.36|4.36|5.39|4.39|5.41|4.41|5.34|4.34|0
1640783100000|2021-12-29 13:05:00|5.38|4.38|5.35|4.35|5.38|4.38|5.34|4.34|0
1640783400000|2021-12-29 13:10:00|5.34|4.34|5.33|4.33|5.35|4.35|5.3|4.3|0
1640783700000|2021-12-29 13:15:00|5.32|4.32|5.31|4.31|5.33|4.33|5.3|4.3|0
1640784000000|2021-12-29 13:20:00|5.3|4.3|5.39|4.39|5.4|4.4|5.3|4.3|0
1640784300000|2021-12-29 13:25:00|5.38|4.38|5.33|4.33|5.43|4.43|5.19|4.19|0
1640784600000|2021-12-29 13:30:00|5.3|4.3|5.29|4.29|5.32|4.32|5.24|4.24|0
1640784900000|2021-12-29 13:35:00|5.3|4.3|5.39|4.39|5.39|4.39|5.29|4.29|0
1640785200000|2021-12-29 13:40:00|5.37|4.37|5.34|4.34|5.37|4.37|5.3|4.3|0
1640785500000|2021-12-29 13:45:00|5.36|4.36|5.29|4.29|5.36|4.36|5.28|4.28|0
1640785800000|2021-12-29 13:50:00|5.3|4.3|5.24|4.24|5.32|4.32|5.22|4.22|0
1640786100000|2021-12-29 13:55:00|5.25|4.25|5.22|4.22|5.26|4.26|5.21|4.21|0
1640786400000|2021-12-29 14:00:00|5.23|4.23|5.1|4.1|5.23|4.23|5.09|4.09|0
1640786700000|2021-12-29 14:05:00|5.11|4.11|5.08|4.08|5.14|4.14|5.06|4.06|0
1640787000000|2021-12-29 14:10:00|5.09|4.09|5.09|4.09|5.11|4.11|5.06|4.06|0
1640787300000|2021-12-29 14:15:00|5.08|4.08|5.07|4.07|5.12|4.12|5.04|4.04|0
1640787600000|2021-12-29 14:20:00|5.08|4.08|5.12|4.12|5.12|4.12|5.07|4.07|0
1640787900000|2021-12-29 14:25:00|5.13|4.13|5.18|4.18|5.18|4.18|5.09|4.09|0
1640788200000|2021-12-29 14:30:00|5.14|4.14|5.03|4.03|5.17|4.17|4.99|3.99|0
1640788500000|2021-12-29 14:35:00|5.02|4.02|4.98|3.98|5.07|4.07|4.95|3.95|0
1640788800000|2021-12-29 14:40:00|4.97|3.97|5.03|4.03|5.04|4.04|4.79|3.79|0
1640789100000|2021-12-29 14:45:00|5.01|4.01|4.96|3.96|5.13|4.13|4.93|3.93|0
1640789400000|2021-12-29 14:50:00|4.97|3.97|4.87|3.87|5.01|4.01|4.83|3.83|0
1640789700000|2021-12-29 14:55:00|4.88|3.88|4.97|3.97|5.03|4.03|4.87|3.87|0
1640790000000|2021-12-29 15:00:00|4.92|3.92|5.03|4.03|5.05|4.05|4.92|3.92|0
1640790300000|2021-12-29 15:05:00|5.01|4.01|4.99|3.99|5.08|4.08|4.96|3.96|0
1640790600000|2021-12-29 15:10:00|5|4|5.36|4.36|5.42|4.42|4.95|3.95|0
1640790900000|2021-12-29 15:15:00|5.35|4.35|5.3|4.3|5.54|4.54|5.26|4.26|0
1640791200000|2021-12-29 15:20:00|5.32|4.32|5.17|4.17|5.33|4.33|5.16|4.16|0
1640791500000|2021-12-29 15:25:00|5.18|4.18|5.28|4.28|5.33|4.33|5.17|4.17|0
1640791800000|2021-12-29 15:30:00|5.29|4.29|5.18|4.18|5.34|4.34|5.18|4.18|0
1640792100000|2021-12-29 15:35:00|5.19|4.19|5.23|4.23|5.28|4.28|5.19|4.19|0
1640792400000|2021-12-29 15:40:00|5.24|4.24|5.06|4.06|5.26|4.26|5.01|4.01|0
1640792700000|2021-12-29 15:45:00|5.09|4.09|5.04|4.04|5.09|4.09|5|4|0
1640793000000|2021-12-29 15:50:00|5.05|4.05|5.01|4.01|5.13|4.13|5.01|4.01|0
1640793300000|2021-12-29 15:55:00|5.02|4.02|5.06|4.06|5.1|4.1|5.01|4.01|0
1640793600000|2021-12-29 16:00:00|5.07|4.07|4.83|3.83|5.11|4.11|4.82|3.82|0
1640793900000|2021-12-29 16:05:00|4.84|3.84|4.88|3.88|4.89|3.89|4.81|3.81|0
1640794200000|2021-12-29 16:10:00|4.89|3.89|4.91|3.91|5.01|4.01|4.89|3.89|0
1640794500000|2021-12-29 16:15:00|4.9|3.9|4.83|3.83|4.9|3.9|4.83|3.83|0
1640794800000|2021-12-29 16:20:00|4.84|3.84|4.87|3.87|4.87|3.87|4.79|3.79|0
1640795100000|2021-12-29 16:25:00|4.89|3.89|5.15|4.15|5.16|4.16|4.86|3.86|0
1640795400000|2021-12-29 16:30:00|5.14|4.14|5.13|4.13|5.23|4.23|5.12|4.12|0
1640795700000|2021-12-29 16:35:00|5.12|4.12|5.16|4.16|5.19|4.19|5.1|4.1|0
1640796000000|2021-12-29 16:40:00|5.17|4.17|5.13|4.13|5.19|4.19|5.09|4.09|0
1640796300000|2021-12-29 16:45:00|5.12|4.12|5.08|4.08|5.16|4.16|5.07|4.07|0
1640796600000|2021-12-29 16:50:00|5.09|4.09|5.17|4.17|5.17|4.17|5.06|4.06|0
1640796900000|2021-12-29 16:55:00|5.18|4.18|5.18|4.18|5.21|4.21|5.11|4.11|0
1640797200000|2021-12-29 17:00:00|5.17|4.17|5.17|4.17|5.24|4.24|5.15|4.15|0
1640797500000|2021-12-29 17:05:00|5.18|4.18|4.72|3.72|5.18|4.18|4.65|3.65|0
1640797800000|2021-12-29 17:10:00|4.71|3.71|4.75|3.75|4.77|3.77|4.7|3.7|0
1640798100000|2021-12-29 17:15:00|4.76|3.76|4.74|3.74|4.79|3.79|4.72|3.72|0
1640798400000|2021-12-29 17:20:00|4.75|3.75|4.75|3.75|4.75|3.75|4.7|3.7|0
1640798700000|2021-12-29 17:25:00|4.76|3.76|4.79|3.79|4.8|3.8|4.74|3.74|0
1640799000000|2021-12-29 17:30:00|4.78|3.78|4.77|3.77|4.82|3.82|4.77|3.77|0
1640799300000|2021-12-29 17:35:00|4.76|3.76|4.48|3.48|4.76|3.76|4.48|3.48|0
1640799600000|2021-12-29 17:40:00|4.49|3.49|4.5|3.5|4.51|3.51|4.48|3.48|0
1640799900000|2021-12-29 17:45:00|4.51|3.51|4.51|3.51|4.55|3.55|4.5|3.5|0
1640800200000|2021-12-29 17:50:00|4.52|3.52|4.48|3.48|4.52|3.52|4.46|3.46|0
1640800500000|2021-12-29 17:55:00|4.47|3.47|4.44|3.44|4.48|3.48|4.44|3.44|0
1640800800000|2021-12-29 18:00:00|4.43|3.43|4.36|3.36|4.45|3.45|4.36|3.36|0
1640801100000|2021-12-29 18:05:00|4.37|3.37|4.34|3.34|4.38|3.38|4.34|3.34|0
1640801400000|2021-12-29 18:10:00|4.35|3.35|4.34|3.34|4.38|3.38|4.34|3.34|0
1640801700000|2021-12-29 18:15:00|4.35|3.35|4.35|3.35|4.38|3.38|4.34|3.34|0
1640802000000|2021-12-29 18:20:00|4.36|3.36|4.43|3.43|4.44|3.44|4.36|3.36|0
1640802300000|2021-12-29 18:25:00|4.42|3.42|4.43|3.43|4.44|3.44|4.4|3.4|0
1640802600000|2021-12-29 18:30:00|4.4|3.4|4.4|3.4|4.4|3.4|4.36|3.36|0
1640802900000|2021-12-29 18:35:00|4.39|3.39|4.45|3.45|4.47|3.47|4.38|3.38|0
1640803200000|2021-12-29 18:40:00|4.44|3.44|4.28|3.28|4.44|3.44|4.28|3.28|0
1640803500000|2021-12-29 18:45:00|4.27|3.27|4.27|3.27|4.29|3.29|4.26|3.26|0
1640803800000|2021-12-29 18:50:00|4.28|3.28|4.21|3.21|4.3|3.3|4.21|3.21|0
1640804100000|2021-12-29 18:55:00|4.22|3.22|4.17|3.17|4.23|3.23|4.14|3.14|0
1640804400000|2021-12-29 19:00:00|4.18|3.18|4.2|3.2|4.21|3.21|4.18|3.18|0
1640804700000|2021-12-29 19:05:00|4.19|3.19|4.18|3.18|4.2|3.2|4.17|3.17|0
1640805000000|2021-12-29 19:10:00|4.17|3.17|4.11|3.11|4.18|3.18|4.11|3.11|0
1640805300000|2021-12-29 19:15:00|4.12|3.12|4.11|3.11|4.15|3.15|4.1|3.1|0
1640805600000|2021-12-29 19:20:00|4.12|3.12|4.14|3.14|4.14|3.14|4.09|3.09|0
1640805900000|2021-12-29 19:25:00|4.15|3.15|4.11|3.11|4.15|3.15|4.1|3.1|0
1640806200000|2021-12-29 19:30:00|4.12|3.12|4.09|3.09|4.12|3.12|4.08|3.08|0
1640806500000|2021-12-29 19:35:00|4.08|3.08|4.08|3.08|4.1|3.1|4.06|3.06|0
1640806800000|2021-12-29 19:40:00|4.07|3.07|4.11|3.11|4.14|3.14|4.07|3.07|0
1640807100000|2021-12-29 19:45:00|4.1|3.1|4.1|3.1|4.12|3.12|4.1|3.1|0
1640807400000|2021-12-29 19:50:00|4.09|3.09|4.05|3.05|4.1|3.1|4.03|3.03|0
1640807700000|2021-12-29 19:55:00|4.06|3.06|4.03|3.03|4.06|3.06|4.03|3.03|0
1640808000000|2021-12-29 20:00:00|4.04|3.04|4.05|3.05|4.1|3.1|4.04|3.04|0
1640808300000|2021-12-29 20:05:00|4.06|3.06|4|3|4.07|3.07|4|3|0
1640808600000|2021-12-29 20:10:00|4.01|3.01|4.01|3.01|4.02|3.02|3.99|2.99|0
1640808900000|2021-12-29 20:15:00|4.02|3.02|3.95|2.95|4.03|3.03|3.94|2.94|0
1640809200000|2021-12-29 20:20:00|3.96|2.96|3.97|2.97|4|3|3.95|2.95|0
1640809500000|2021-12-29 20:25:00|3.98|2.98|3.93|2.93|3.98|2.98|3.92|2.92|0
1640809800000|2021-12-29 20:30:00|3.92|2.92|3.83|2.83|3.93|2.93|3.82|2.82|0
1640810100000|2021-12-29 20:35:00|3.84|2.84|3.87|2.87|3.89|2.89|3.81|2.81|0
1640810400000|2021-12-29 20:40:00|3.86|2.86|3.88|2.88|3.9|2.9|3.83|2.83|0
1640810700000|2021-12-29 20:45:00|3.87|2.87|3.81|2.81|3.88|2.88|3.78|2.78|0
1640811000000|2021-12-29 20:50:00|3.8|2.8|3.89|2.89|3.89|2.89|3.77|2.77|0
1640811300000|2021-12-29 20:55:00|3.92|2.92|4.06|3.06|4.06|3.06|3.92|2.92|0
1640811600000|2021-12-29 21:00:00|4.03|3.03|4.02|3.02|4.07|3.07|4|3|0
1640811900000|2021-12-29 21:05:00|4.01|3.01|4|3|4.02|3.02|3.97|2.97|0
1640812200000|2021-12-29 21:10:00|4.01|3.01|4.08|3.08|4.08|3.08|4.01|3.01|0
1640812500000|2021-12-29 21:15:00|4.07|3.07|4.05|3.05|4.08|3.08|4.05|3.05|0
1640812800000|2021-12-29 21:20:00|4.06|3.06|4.05|3.05|4.06|3.06|4.04|3.04|0
1640813100000|2021-12-29 21:25:00|4.04|3.04|4.06|3.06|4.06|3.06|4.03|3.03|0
1640813400000|2021-12-29 21:30:00|4.05|3.05|4.05|3.05|4.06|3.06|4.05|3.05|0
1640813700000|2021-12-29 21:35:00|4.06|3.06|4.05|3.05|4.06|3.06|4.04|3.04|0
1640814000000|2021-12-29 21:40:00|4.06|3.06|4.06|3.06|4.07|3.07|4.05|3.05|0
1640814300000|2021-12-29 21:45:00|4.05|3.05|4.06|3.06|4.06|3.06|4.05|3.05|0
1640814600000|2021-12-29 21:50:00|4.05|3.05|4.08|3.08|4.08|3.08|4.05|3.05|0
1640814900000|2021-12-29 21:55:00|4.07|3.07|4.06|3.06|4.07|3.07|4.05|3.05|0
1640815200000|2021-12-29 22:00:00|4.05|3.05|4.04|3.04|4.05|3.05|4.04|3.04|0
1640815500000|2021-12-29 22:05:00|4.05|3.05|4.04|3.04|4.05|3.05|4.03|3.03|0
1640815800000|2021-12-29 22:10:00|4.03|3.03|4.03|3.03|4.04|3.04|4.03|3.03|0
1640816100000|2021-12-29 22:15:00|4.04|3.04|4.03|3.03|4.04|3.04|4.03|3.03|0
1640816400000|2021-12-29 22:20:00|4.02|3.02|4.03|3.03|4.03|3.03|4.02|3.02|0
1640816700000|2021-12-29 22:25:00|4.02|3.02|4.02|3.02|4.02|3.02|4.02|3.02|0
1640817300000|2021-12-29 22:35:00|4.03|3.03|4.03|3.03|4.03|3.03|4.02|3.02|0
1640817900000|2021-12-29 22:45:00|4.02|3.02|4.03|3.03|4.04|3.04|4.02|3.02|0
1640818200000|2021-12-29 22:50:00|4.02|3.02|4.03|3.03|4.03|3.03|4.02|3.02|0
1640818500000|2021-12-29 22:55:00|4.02|3.02|4.03|3.03|4.03|3.03|4.02|3.02|0
1640818800000|2021-12-29 23:00:00|3.99|2.99|4.16|3.16|4.16|3.16|3.97|2.97|0
1640819100000|2021-12-29 23:05:00|4.15|3.15|4.12|3.12|4.16|3.16|4.12|3.12|0
1640819400000|2021-12-29 23:10:00|4.11|3.11|4.12|3.12|4.12|3.12|4.1|3.1|0
1640819700000|2021-12-29 23:15:00|4.11|3.11|4.14|3.14|4.15|3.15|4.1|3.1|0
1640820000000|2021-12-29 23:20:00|4.12|3.12|4.14|3.14|4.16|3.16|4.12|3.12|0
1640820300000|2021-12-29 23:25:00|4.15|3.15|4.16|3.16|4.18|3.18|4.15|3.15|0
1640820600000|2021-12-29 23:30:00|4.15|3.15|4.14|3.14|4.16|3.16|4.13|3.13|0
1640820900000|2021-12-29 23:35:00|4.15|3.15|4.11|3.11|4.15|3.15|4.1|3.1|0
1640821200000|2021-12-29 23:40:00|4.1|3.1|4.09|3.09|4.12|3.12|4.09|3.09|0
1640821500000|2021-12-29 23:45:00|4.1|3.1|4.1|3.1|4.11|3.11|4.06|3.06|0
1640821800000|2021-12-29 23:50:00|4.11|3.11|4.13|3.13|4.13|3.13|4.1|3.1|0
1640822100000|2021-12-29 23:55:00|4.12|3.12|4.12|3.12|4.12|3.12|4.08|3.08|0
1640822400000|2021-12-30 00:00:00|4.14|3.14|4.14|3.14|4.16|3.16|4.11|3.11|0
1640822700000|2021-12-30 00:05:00|4.15|3.15|4.14|3.14|4.16|3.16|4.14|3.14|0
1640823000000|2021-12-30 00:10:00|4.15|3.15|4.19|3.19|4.22|3.22|4.15|3.15|0
1640823300000|2021-12-30 00:15:00|4.2|3.2|4.2|3.2|4.26|3.26|4.19|3.19|0
1640823600000|2021-12-30 00:20:00|4.21|3.21|4.17|3.17|4.21|3.21|4.16|3.16|0
1640823900000|2021-12-30 00:25:00|4.18|3.18|4.17|3.17|4.19|3.19|4.15|3.15|0
1640824200000|2021-12-30 00:30:00|4.18|3.18|4.14|3.14|4.19|3.19|4.13|3.13|0
1640824500000|2021-12-30 00:35:00|4.15|3.15|4.11|3.11|4.15|3.15|4.11|3.11|0
1640824800000|2021-12-30 00:40:00|4.12|3.12|4.13|3.13|4.13|3.13|4.11|3.11|0
1640825100000|2021-12-30 00:45:00|4.14|3.14|4.11|3.11|4.15|3.15|4.11|3.11|0
1640825400000|2021-12-30 00:50:00|4.12|3.12|4.1|3.1|4.13|3.13|4.1|3.1|0
1640825700000|2021-12-30 00:55:00|4.11|3.11|4.1|3.1|4.11|3.11|4.09|3.09|0
1640826000000|2021-12-30 01:00:00|4.09|3.09|4.13|3.13|4.13|3.13|4.09|3.09|0
1640826300000|2021-12-30 01:05:00|4.12|3.12|4.11|3.11|4.13|3.13|4.1|3.1|0
1640826600000|2021-12-30 01:10:00|4.12|3.12|4.06|3.06|4.12|3.12|4.05|3.05|0
1640826900000|2021-12-30 01:15:00|4.05|3.05|4.01|3.01|4.06|3.06|4.01|3.01|0
1640827200000|2021-12-30 01:20:00|4.02|3.02|4.05|3.05|4.08|3.08|4.02|3.02|0
1640827500000|2021-12-30 01:25:00|4.04|3.04|4.04|3.04|4.05|3.05|4.02|3.02|0
1640827800000|2021-12-30 01:30:00|4.03|3.03|4.03|3.03|4.05|3.05|4.01|3.01|0
1640828100000|2021-12-30 01:35:00|4.04|3.04|3.98|2.98|4.05|3.05|3.97|2.97|0
1640828400000|2021-12-30 01:40:00|3.97|2.97|3.97|2.97|4|3|3.96|2.96|0
1640828700000|2021-12-30 01:45:00|3.96|2.96|3.97|2.97|3.98|2.98|3.95|2.95|0
1640829000000|2021-12-30 01:50:00|3.98|2.98|3.97|2.97|3.99|2.99|3.96|2.96|0
1640829300000|2021-12-30 01:55:00|3.96|2.96|3.97|2.97|3.99|2.99|3.96|2.96|0
1640829600000|2021-12-30 02:00:00|3.96|2.96|3.92|2.92|3.98|2.98|3.91|2.91|0
1640829900000|2021-12-30 02:05:00|3.93|2.93|3.94|2.94|3.94|2.94|3.92|2.92|0
1640830200000|2021-12-30 02:10:00|3.95|2.95|3.99|2.99|3.99|2.99|3.95|2.95|0
1640830500000|2021-12-30 02:15:00|3.98|2.98|3.99|2.99|3.99|2.99|3.97|2.97|0
1640830800000|2021-12-30 02:20:00|3.98|2.98|3.98|2.98|4|3|3.97|2.97|0
1640831100000|2021-12-30 02:25:00|3.97|2.97|3.98|2.98|3.98|2.98|3.97|2.97|0
1640831400000|2021-12-30 02:30:00|3.97|2.97|3.97|2.97|4|3|3.96|2.96|0
1640831700000|2021-12-30 02:35:00|3.98|2.98|3.97|2.97|3.99|2.99|3.97|2.97|0
1640832000000|2021-12-30 02:40:00|3.98|2.98|3.98|2.98|4.01|3.01|3.97|2.97|0
1640832300000|2021-12-30 02:45:00|3.97|2.97|3.97|2.97|3.97|2.97|3.96|2.96|0
1640832600000|2021-12-30 02:50:00|3.96|2.96|4|3|4|3|3.96|2.96|0
1640832900000|2021-12-30 02:55:00|4.01|3.01|4.01|3.01|4.02|3.02|4.01|3.01|0
1640833200000|2021-12-30 03:00:00|4|3|3.98|2.98|4.02|3.02|3.97|2.97|0
1640833500000|2021-12-30 03:05:00|3.99|2.99|3.98|2.98|3.99|2.99|3.97|2.97|0
1640833800000|2021-12-30 03:10:00|3.99|2.99|4.01|3.01|4.03|3.03|3.98|2.98|0
1640834100000|2021-12-30 03:15:00|4|3|4.01|3.01|4.02|3.02|4|3|0
1640834400000|2021-12-30 03:20:00|4|3|4|3|4.02|3.02|4|3|0
1640834700000|2021-12-30 03:25:00|4.01|3.01|4.04|3.04|4.04|3.04|4.01|3.01|0
1640835000000|2021-12-30 03:30:00|4.03|3.03|4.03|3.03|4.04|3.04|4.02|3.02|0
1640835600000|2021-12-30 03:40:00|4.02|3.02|4.02|3.02|4.02|3.02|4.01|3.01|0
1640835900000|2021-12-30 03:45:00|4.01|3.01|4.02|3.02|4.02|3.02|4|3|0
1640836200000|2021-12-30 03:50:00|4.01|3.01|4.02|3.02|4.03|3.03|4.01|3.01|0
1640836500000|2021-12-30 03:55:00|4.01|3.01|4.03|3.03|4.03|3.03|4.01|3.01|0
1640836800000|2021-12-30 04:00:00|4.02|3.02|4.02|3.02|4.03|3.03|4.02|3.02|0
1640837100000|2021-12-30 04:05:00|4.03|3.03|4.01|3.01|4.03|3.03|4.01|3.01|0
1640837400000|2021-12-30 04:10:00|4|3|4|3|4|3|3.99|2.99|0
1640837700000|2021-12-30 04:15:00|3.99|2.99|3.98|2.98|3.99|2.99|3.97|2.97|0
1640838000000|2021-12-30 04:20:00|3.97|2.97|3.98|2.98|3.98|2.98|3.96|2.96|0
1640838300000|2021-12-30 04:25:00|3.97|2.97|3.98|2.98|3.99|2.99|3.97|2.97|0
1640838600000|2021-12-30 04:30:00|3.97|2.97|3.99|2.99|4|3|3.97|2.97|0
1640838900000|2021-12-30 04:35:00|4|3|4|3|4|3|4|3|0
1640839200000|2021-12-30 04:40:00|3.99|2.99|3.98|2.98|3.99|2.99|3.98|2.98|0
1640839500000|2021-12-30 04:45:00|3.99|2.99|3.96|2.96|3.99|2.99|3.96|2.96|0
1640839800000|2021-12-30 04:50:00|3.97|2.97|3.97|2.97|3.99|2.99|3.96|2.96|0
1640840100000|2021-12-30 04:55:00|3.96|2.96|3.95|2.95|3.97|2.97|3.94|2.94|0
1640840400000|2021-12-30 05:00:00|3.94|2.94|3.93|2.93|3.95|2.95|3.93|2.93|0
1640840700000|2021-12-30 05:05:00|3.94|2.94|3.95|2.95|3.96|2.96|3.94|2.94|0
1640841000000|2021-12-30 05:10:00|3.94|2.94|3.96|2.96|3.96|2.96|3.94|2.94|0
1640841300000|2021-12-30 05:15:00|3.95|2.95|3.95|2.95|3.96|2.96|3.94|2.94|0
1640841600000|2021-12-30 05:20:00|3.96|2.96|3.95|2.95|3.96|2.96|3.94|2.94|0
1640841900000|2021-12-30 05:25:00|3.96|2.96|3.96|2.96|3.98|2.98|3.95|2.95|0
1640842200000|2021-12-30 05:30:00|3.97|2.97|3.97|2.97|4|3|3.97|2.97|0
1640842500000|2021-12-30 05:35:00|3.98|2.98|3.97|2.97|4|3|3.96|2.96|0
1640842800000|2021-12-30 05:40:00|3.98|2.98|3.99|2.99|4|3|3.97|2.97|0
1640843100000|2021-12-30 05:45:00|3.98|2.98|3.98|2.98|3.99|2.99|3.97|2.97|0
1640843400000|2021-12-30 05:50:00|3.99|2.99|3.98|2.98|4|3|3.98|2.98|0
1640843700000|2021-12-30 05:55:00|3.99|2.99|4.02|3.02|4.03|3.03|3.98|2.98|0
1640844000000|2021-12-30 06:00:00|4.03|3.03|4.02|3.02|4.03|3.03|3.99|2.99|0
1640844300000|2021-12-30 06:05:00|4.03|3.03|3.96|2.96|4.03|3.03|3.94|2.94|0
1640844600000|2021-12-30 06:10:00|3.95|2.95|3.92|2.92|3.96|2.96|3.91|2.91|0
1640844900000|2021-12-30 06:15:00|3.93|2.93|3.93|2.93|3.95|2.95|3.93|2.93|0
1640845200000|2021-12-30 06:20:00|3.94|2.94|3.93|2.93|3.95|2.95|3.93|2.93|0
1640845500000|2021-12-30 06:25:00|3.94|2.94|3.95|2.95|3.96|2.96|3.93|2.93|0
1640845800000|2021-12-30 06:30:00|3.94|2.94|3.95|2.95|3.96|2.96|3.94|2.94|0
1640846100000|2021-12-30 06:35:00|3.96|2.96|3.93|2.93|3.96|2.96|3.93|2.93|0
1640846400000|2021-12-30 06:40:00|3.94|2.94|3.93|2.93|3.94|2.94|3.93|2.93|0
1640846700000|2021-12-30 06:45:00|3.94|2.94|3.94|2.94|3.95|2.95|3.93|2.93|0
1640847000000|2021-12-30 06:50:00|3.93|2.93|3.91|2.91|3.94|2.94|3.91|2.91|0
1640847300000|2021-12-30 06:55:00|3.9|2.9|3.91|2.91|3.92|2.92|3.9|2.9|0
1640847600000|2021-12-30 07:00:00|3.9|2.9|3.92|2.92|3.93|2.93|3.89|2.89|0
1640847900000|2021-12-30 07:05:00|3.91|2.91|3.95|2.95|3.95|2.95|3.9|2.9|0
1640848200000|2021-12-30 07:10:00|3.94|2.94|3.97|2.97|3.97|2.97|3.94|2.94|0
1640848500000|2021-12-30 07:15:00|3.96|2.96|3.95|2.95|3.98|2.98|3.95|2.95|0
1640848800000|2021-12-30 07:20:00|3.94|2.94|3.92|2.92|3.96|2.96|3.91|2.91|0
1640849100000|2021-12-30 07:25:00|3.91|2.91|3.88|2.88|3.92|2.92|3.88|2.88|0
1640849400000|2021-12-30 07:30:00|3.86|2.86|3.8|2.8|3.87|2.87|3.79|2.79|0
1640849700000|2021-12-30 07:35:00|3.81|2.81|3.84|2.84|3.85|2.85|3.8|2.8|0
1640850000000|2021-12-30 07:40:00|3.86|2.86|3.87|2.87|3.88|2.88|3.86|2.86|0
1640850300000|2021-12-30 07:45:00|3.88|2.88|4|3|4|3|3.87|2.87|0
1640850600000|2021-12-30 07:50:00|4.01|3.01|4.03|3.03|4.03|3.03|4.01|3.01|0
1640850900000|2021-12-30 07:55:00|4.02|3.02|4|3|4.03|3.03|4|3|0
1640851200000|2021-12-30 08:00:00|3.99|2.99|3.97|2.97|4|3|3.95|2.95|0
1640851500000|2021-12-30 08:05:00|3.99|2.99|3.94|2.94|4.02|3.02|3.94|2.94|0
1640851800000|2021-12-30 08:10:00|3.95|2.95|3.96|2.96|3.97|2.97|3.94|2.94|0
1640852100000|2021-12-30 08:15:00|3.95|2.95|3.93|2.93|3.96|2.96|3.92|2.92|0
1640852400000|2021-12-30 08:20:00|3.94|2.94|3.89|2.89|3.95|2.95|3.87|2.87|0
1640852700000|2021-12-30 08:25:00|3.86|2.86|3.87|2.87|3.89|2.89|3.85|2.85|0
1640853000000|2021-12-30 08:30:00|3.88|2.88|3.9|2.9|3.91|2.91|3.86|2.86|0
1640853300000|2021-12-30 08:35:00|3.91|2.91|3.94|2.94|3.94|2.94|3.91|2.91|0
1640853600000|2021-12-30 08:40:00|3.93|2.93|3.9|2.9|3.94|2.94|3.89|2.89|0
1640853900000|2021-12-30 08:45:00|3.89|2.89|3.85|2.85|3.91|2.91|3.85|2.85|0
1640854200000|2021-12-30 08:50:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1640854500000|2021-12-30 08:55:00|3.83|2.83|3.84|2.84|3.86|2.86|3.83|2.83|0
1640854800000|2021-12-30 09:00:00|3.83|2.83|3.82|2.82|3.88|2.88|3.82|2.82|0
1640855100000|2021-12-30 09:05:00|3.81|2.81|3.81|2.81|3.83|2.83|3.8|2.8|0
1640855400000|2021-12-30 09:10:00|3.82|2.82|3.83|2.83|3.83|2.83|3.8|2.8|0
1640855700000|2021-12-30 09:15:00|3.82|2.82|3.8|2.8|3.82|2.82|3.79|2.79|0
1640856000000|2021-12-30 09:20:00|3.81|2.81|3.79|2.79|3.81|2.81|3.76|2.76|0
1640856300000|2021-12-30 09:25:00|3.8|2.8|3.77|2.77|3.81|2.81|3.76|2.76|0
1640856600000|2021-12-30 09:30:00|3.76|2.76|3.76|2.76|3.78|2.78|3.76|2.76|0
1640856900000|2021-12-30 09:35:00|3.77|2.77|3.72|2.72|3.77|2.77|3.72|2.72|0
1640857200000|2021-12-30 09:40:00|3.73|2.73|3.74|2.74|3.74|2.74|3.71|2.71|0
1640857500000|2021-12-30 09:45:00|3.73|2.73|3.77|2.77|3.78|2.78|3.73|2.73|0
1640857800000|2021-12-30 09:50:00|3.76|2.76|3.77|2.77|3.78|2.78|3.75|2.75|0
1640858100000|2021-12-30 09:55:00|3.78|2.78|3.77|2.77|3.78|2.78|3.76|2.76|0
1640858400000|2021-12-30 10:00:00|3.76|2.76|3.8|2.8|3.8|2.8|3.75|2.75|0
1640858700000|2021-12-30 10:05:00|3.79|2.79|3.82|2.82|3.82|2.82|3.78|2.78|0
1640859000000|2021-12-30 10:10:00|3.81|2.81|3.81|2.81|3.82|2.82|3.79|2.79|0
1640859300000|2021-12-30 10:15:00|3.8|2.8|3.78|2.78|3.81|2.81|3.77|2.77|0
1640859600000|2021-12-30 10:20:00|3.79|2.79|3.81|2.81|3.81|2.81|3.78|2.78|0
1640859900000|2021-12-30 10:25:00|3.82|2.82|3.81|2.81|3.83|2.83|3.8|2.8|0
1640860200000|2021-12-30 10:30:00|3.82|2.82|3.85|2.85|3.86|2.86|3.81|2.81|0
1640860500000|2021-12-30 10:35:00|3.84|2.84|3.81|2.81|3.85|2.85|3.81|2.81|0
1640860800000|2021-12-30 10:40:00|3.82|2.82|3.8|2.8|3.82|2.82|3.78|2.78|0
1640861100000|2021-12-30 10:45:00|3.79|2.79|3.8|2.8|3.8|2.8|3.78|2.78|0
1640861400000|2021-12-30 10:50:00|3.81|2.81|3.81|2.81|3.83|2.83|3.8|2.8|0
1640861700000|2021-12-30 10:55:00|3.82|2.82|3.78|2.78|3.82|2.82|3.77|2.77|0
1640862000000|2021-12-30 11:00:00|3.79|2.79|3.79|2.79|3.81|2.81|3.77|2.77|0
1640862300000|2021-12-30 11:05:00|3.78|2.78|3.75|2.75|3.78|2.78|3.75|2.75|0
1640862600000|2021-12-30 11:10:00|3.74|2.74|3.76|2.76|3.76|2.76|3.74|2.74|0
1640862900000|2021-12-30 11:15:00|3.75|2.75|3.78|2.78|3.79|2.79|3.75|2.75|0
1640863200000|2021-12-30 11:20:00|3.79|2.79|3.76|2.76|3.79|2.79|3.76|2.76|0
1640863500000|2021-12-30 11:25:00|3.75|2.75|3.78|2.78|3.79|2.79|3.75|2.75|0
1640863800000|2021-12-30 11:30:00|3.77|2.77|3.74|2.74|3.78|2.78|3.74|2.74|0
1640864100000|2021-12-30 11:35:00|3.73|2.73|3.69|2.69|3.73|2.73|3.68|2.68|0
1640864400000|2021-12-30 11:40:00|3.7|2.7|3.69|2.69|3.7|2.7|3.68|2.68|0
1640864700000|2021-12-30 11:45:00|3.68|2.68|3.62|2.62|3.68|2.68|3.62|2.62|0
1640865000000|2021-12-30 11:50:00|3.63|2.63|3.66|2.66|3.66|2.66|3.62|2.62|0
1640865300000|2021-12-30 11:55:00|3.65|2.65|3.59|2.59|3.8|2.8|3.51|2.51|0
1640865600000|2021-12-30 12:00:00|3.6|2.6|3.62|2.62|3.64|2.64|3.59|2.59|0
1640865900000|2021-12-30 12:05:00|3.63|2.63|3.61|2.61|3.63|2.63|3.61|2.61|0
1640866200000|2021-12-30 12:10:00|3.6|2.6|3.58|2.58|3.61|2.61|3.58|2.58|0
1640866500000|2021-12-30 12:15:00|3.57|2.57|3.59|2.59|3.6|2.6|3.57|2.57|0
1640866800000|2021-12-30 12:20:00|3.58|2.58|3.59|2.59|3.61|2.61|3.58|2.58|0
1640867100000|2021-12-30 12:25:00|3.6|2.6|3.58|2.58|3.6|2.6|3.58|2.58|0
1640867400000|2021-12-30 12:30:00|3.59|2.59|3.59|2.59|3.61|2.61|3.58|2.58|0
1640867700000|2021-12-30 12:35:00|3.58|2.58|3.58|2.58|3.59|2.59|3.57|2.57|0
1640868000000|2021-12-30 12:40:00|3.59|2.59|3.56|2.56|3.59|2.59|3.55|2.55|0
1640868300000|2021-12-30 12:45:00|3.57|2.57|3.58|2.58|3.59|2.59|3.55|2.55|0
1640868600000|2021-12-30 12:50:00|3.59|2.59|3.61|2.61|3.62|2.62|3.58|2.58|0
1640868900000|2021-12-30 12:55:00|3.62|2.62|3.64|2.64|3.64|2.64|3.61|2.61|0
1640869200000|2021-12-30 13:00:00|3.63|2.63|3.61|2.61|3.65|2.65|3.61|2.61|0
1640869500000|2021-12-30 13:05:00|3.6|2.6|3.61|2.61|3.62|2.62|3.58|2.58|0
1640869800000|2021-12-30 13:10:00|3.6|2.6|3.63|2.63|3.64|2.64|3.6|2.6|0
1640870100000|2021-12-30 13:15:00|3.64|2.64|3.65|2.65|3.65|2.65|3.63|2.63|0
1640870400000|2021-12-30 13:20:00|3.66|2.66|3.68|2.68|3.71|2.71|3.65|2.65|0
1640870700000|2021-12-30 13:25:00|3.69|2.69|3.66|2.66|3.7|2.7|3.66|2.66|0
1640871000000|2021-12-30 13:30:00|3.63|2.63|3.62|2.62|3.64|2.64|3.62|2.62|0
1640871300000|2021-12-30 13:35:00|3.61|2.61|3.6|2.6|3.62|2.62|3.59|2.59|0
1640871600000|2021-12-30 13:40:00|3.59|2.59|3.61|2.61|3.62|2.62|3.58|2.58|0
1640871900000|2021-12-30 13:45:00|3.6|2.6|3.62|2.62|3.64|2.64|3.6|2.6|0
1640872200000|2021-12-30 13:50:00|3.63|2.63|3.64|2.64|3.64|2.64|3.61|2.61|0
1640872500000|2021-12-30 13:55:00|3.65|2.65|3.63|2.63|3.65|2.65|3.62|2.62|0
1640872800000|2021-12-30 14:00:00|3.65|2.65|3.65|2.65|3.69|2.69|3.63|2.63|0
1640873100000|2021-12-30 14:05:00|3.64|2.64|3.63|2.63|3.65|2.65|3.63|2.63|0
1640873400000|2021-12-30 14:10:00|3.64|2.64|3.6|2.6|3.64|2.64|3.6|2.6|0
1640873700000|2021-12-30 14:15:00|3.61|2.61|3.62|2.62|3.62|2.62|3.58|2.58|0
1640874000000|2021-12-30 14:20:00|3.61|2.61|3.61|2.61|3.63|2.63|3.6|2.6|0
1640874300000|2021-12-30 14:25:00|3.63|2.63|3.66|2.66|3.69|2.69|3.63|2.63|0
1640874600000|2021-12-30 14:30:00|3.67|2.67|3.47|2.47|3.72|2.72|3.47|2.47|0
1640874900000|2021-12-30 14:35:00|3.46|2.46|3.46|2.46|3.48|2.48|3.41|2.41|0
1640875200000|2021-12-30 14:40:00|3.45|2.45|3.65|2.65|3.69|2.69|3.45|2.45|0
1640875500000|2021-12-30 14:45:00|3.67|2.67|3.57|2.57|3.67|2.67|3.54|2.54|0
1640875800000|2021-12-30 14:50:00|3.56|2.56|3.62|2.62|3.66|2.66|3.55|2.55|0
1640876100000|2021-12-30 14:55:00|3.63|2.63|3.58|2.58|3.64|2.64|3.56|2.56|0
1640876400000|2021-12-30 15:00:00|3.56|2.56|3.6|2.6|3.64|2.64|3.55|2.55|0
1640876700000|2021-12-30 15:05:00|3.59|2.59|3.47|2.47|3.62|2.62|3.47|2.47|0
1640877000000|2021-12-30 15:10:00|3.49|2.49|3.43|2.43|3.5|2.5|3.42|2.42|0
1640877300000|2021-12-30 15:15:00|3.42|2.42|3.39|2.39|3.45|2.45|3.38|2.38|0
1640877600000|2021-12-30 15:20:00|3.4|2.4|3.41|2.41|3.46|2.46|3.4|2.4|0
1640877900000|2021-12-30 15:25:00|3.42|2.42|3.43|2.43|3.43|2.43|3.37|2.37|0
1640878200000|2021-12-30 15:30:00|3.42|2.42|3.46|2.46|3.5|2.5|3.41|2.41|0
1640878500000|2021-12-30 15:35:00|3.45|2.45|3.51|2.51|3.53|2.53|3.44|2.44|0
1640878800000|2021-12-30 15:40:00|3.5|2.5|3.48|2.48|3.5|2.5|3.46|2.46|0
1640879100000|2021-12-30 15:45:00|3.47|2.47|3.49|2.49|3.5|2.5|3.46|2.46|0
1640879400000|2021-12-30 15:50:00|3.48|2.48|3.49|2.49|3.5|2.5|3.45|2.45|0
1640879700000|2021-12-30 15:55:00|3.5|2.5|3.57|2.57|3.58|2.58|3.49|2.49|0
1640880000000|2021-12-30 16:00:00|3.58|2.58|3.55|2.55|3.61|2.61|3.55|2.55|0
1640880300000|2021-12-30 16:05:00|3.56|2.56|3.59|2.59|3.6|2.6|3.55|2.55|0
1640880600000|2021-12-30 16:10:00|3.6|2.6|3.54|2.54|3.6|2.6|3.52|2.52|0
1640880900000|2021-12-30 16:15:00|3.55|2.55|3.57|2.57|3.57|2.57|3.52|2.52|0
1640881200000|2021-12-30 16:20:00|3.56|2.56|3.56|2.56|3.6|2.6|3.55|2.55|0
1640881500000|2021-12-30 16:25:00|3.57|2.57|3.53|2.53|3.57|2.57|3.49|2.49|0
1640881800000|2021-12-30 16:30:00|3.52|2.52|3.53|2.53|3.55|2.55|3.5|2.5|0
1640882100000|2021-12-30 16:35:00|3.52|2.52|3.5|2.5|3.54|2.54|3.5|2.5|0
1640882400000|2021-12-30 16:40:00|3.51|2.51|3.56|2.56|3.58|2.58|3.5|2.5|0
1640882700000|2021-12-30 16:45:00|3.55|2.55|3.57|2.57|3.59|2.59|3.55|2.55|0
1640883000000|2021-12-30 16:50:00|3.56|2.56|3.56|2.56|3.58|2.58|3.54|2.54|0
1640883300000|2021-12-30 16:55:00|3.57|2.57|3.53|2.53|3.57|2.57|3.53|2.53|0
1640883600000|2021-12-30 17:00:00|3.52|2.52|3.49|2.49|3.52|2.52|3.49|2.49|0
1640883900000|2021-12-30 17:05:00|3.5|2.5|3.53|2.53|3.54|2.54|3.49|2.49|0
1640884200000|2021-12-30 17:10:00|3.54|2.54|3.56|2.56|3.58|2.58|3.53|2.53|0
1640884500000|2021-12-30 17:15:00|3.57|2.57|3.62|2.62|3.62|2.62|3.56|2.56|0
1640884800000|2021-12-30 17:20:00|3.61|2.61|3.63|2.63|3.63|2.63|3.61|2.61|0
1640885100000|2021-12-30 17:25:00|3.62|2.62|3.58|2.58|3.64|2.64|3.57|2.57|0
1640885400000|2021-12-30 17:30:00|3.57|2.57|3.6|2.6|3.61|2.61|3.57|2.57|0
1640885700000|2021-12-30 17:35:00|3.61|2.61|3.58|2.58|3.61|2.61|3.57|2.57|0
1640886000000|2021-12-30 17:40:00|3.59|2.59|3.53|2.53|3.59|2.59|3.53|2.53|0
1640886300000|2021-12-30 17:45:00|3.54|2.54|3.52|2.52|3.54|2.54|3.51|2.51|0
1640886600000|2021-12-30 17:50:00|3.53|2.53|3.54|2.54|3.54|2.54|3.51|2.51|0
1640886900000|2021-12-30 17:55:00|3.53|2.53|3.49|2.49|3.53|2.53|3.49|2.49|0
1640887200000|2021-12-30 18:00:00|3.5|2.5|3.52|2.52|3.52|2.52|3.5|2.5|0
1640887500000|2021-12-30 18:05:00|3.51|2.51|3.5|2.5|3.53|2.53|3.5|2.5|0
1640887800000|2021-12-30 18:10:00|3.52|2.52|3.55|2.55|3.55|2.55|3.52|2.52|0
1640888100000|2021-12-30 18:15:00|3.54|2.54|3.58|2.58|3.58|2.58|3.54|2.54|0
1640888400000|2021-12-30 18:20:00|3.57|2.57|3.54|2.54|3.59|2.59|3.54|2.54|0
1640888700000|2021-12-30 18:25:00|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1640889000000|2021-12-30 18:30:00|3.55|2.55|3.52|2.52|3.55|2.55|3.52|2.52|0
1640889300000|2021-12-30 18:35:00|3.53|2.53|3.53|2.53|3.55|2.55|3.52|2.52|0
1640889600000|2021-12-30 18:40:00|3.55|2.55|3.52|2.52|3.55|2.55|3.52|2.52|0
1640889900000|2021-12-30 18:45:00|3.51|2.51|3.5|2.5|3.51|2.51|3.49|2.49|0
1640890200000|2021-12-30 18:50:00|3.49|2.49|3.41|2.41|3.5|2.5|3.4|2.4|0
1640890500000|2021-12-30 18:55:00|3.42|2.42|3.43|2.43|3.45|2.45|3.41|2.41|0
1640890800000|2021-12-30 19:00:00|3.44|2.44|3.45|2.45|3.47|2.47|3.39|2.39|0
1640891100000|2021-12-30 19:05:00|3.46|2.46|3.43|2.43|3.48|2.48|3.42|2.42|0
1640891400000|2021-12-30 19:10:00|3.42|2.42|3.44|2.44|3.46|2.46|3.42|2.42|0
1640891700000|2021-12-30 19:15:00|3.43|2.43|3.41|2.41|3.44|2.44|3.4|2.4|0
1640892000000|2021-12-30 19:20:00|3.42|2.42|3.43|2.43|3.44|2.44|3.4|2.4|0
1640892300000|2021-12-30 19:25:00|3.42|2.42|3.38|2.38|3.43|2.43|3.38|2.38|0
1640892600000|2021-12-30 19:30:00|3.39|2.39|3.39|2.39|3.41|2.41|3.38|2.38|0
1640892900000|2021-12-30 19:35:00|3.4|2.4|3.37|2.37|3.4|2.4|3.37|2.37|0
1640893200000|2021-12-30 19:40:00|3.36|2.36|3.33|2.33|3.37|2.37|3.33|2.33|0
1640893500000|2021-12-30 19:45:00|3.34|2.34|3.38|2.38|3.38|2.38|3.33|2.33|0
1640893800000|2021-12-30 19:50:00|3.37|2.37|3.39|2.39|3.41|2.41|3.37|2.37|0
1640894100000|2021-12-30 19:55:00|3.4|2.4|3.37|2.37|3.4|2.4|3.37|2.37|0
1640894400000|2021-12-30 20:00:00|3.38|2.38|3.41|2.41|3.46|2.46|3.38|2.38|0
1640894700000|2021-12-30 20:05:00|3.42|2.42|3.46|2.46|3.46|2.46|3.41|2.41|0
1640895000000|2021-12-30 20:10:00|3.45|2.45|3.49|2.49|3.51|2.51|3.45|2.45|0
1640895300000|2021-12-30 20:15:00|3.5|2.5|3.45|2.45|3.5|2.5|3.44|2.44|0
1640895600000|2021-12-30 20:20:00|3.44|2.44|3.48|2.48|3.5|2.5|3.44|2.44|0
1640895900000|2021-12-30 20:25:00|3.49|2.49|3.5|2.5|3.51|2.51|3.45|2.45|0
1640896200000|2021-12-30 20:30:00|3.49|2.49|3.53|2.53|3.53|2.53|3.46|2.46|0
1640896500000|2021-12-30 20:35:00|3.54|2.54|3.55|2.55|3.58|2.58|3.51|2.51|0
1640896800000|2021-12-30 20:40:00|3.56|2.56|3.64|2.64|3.68|2.68|3.56|2.56|0
1640897100000|2021-12-30 20:45:00|3.66|2.66|3.7|2.7|3.76|2.76|3.61|2.61|0
1640897400000|2021-12-30 20:50:00|3.74|2.74|3.83|2.83|3.93|2.93|3.69|2.69|0
1640897700000|2021-12-30 20:55:00|3.79|2.79|3.98|2.98|4.12|3.12|3.56|2.56|0
1640898000000|2021-12-30 21:00:00|3.95|2.95|3.88|2.88|4|3|3.86|2.86|0
1640898300000|2021-12-30 21:05:00|3.9|2.9|3.81|2.81|3.9|2.9|3.81|2.81|0
1640898600000|2021-12-30 21:10:00|3.8|2.8|3.76|2.76|3.8|2.8|3.76|2.76|0
1640898900000|2021-12-30 21:15:00|3.81|2.81|3.78|2.78|3.82|2.82|3.76|2.76|0
1640899200000|2021-12-30 21:20:00|3.79|2.79|3.8|2.8|3.81|2.81|3.77|2.77|0
1640899500000|2021-12-30 21:25:00|3.79|2.79|3.81|2.81|3.81|2.81|3.79|2.79|0
1640899800000|2021-12-30 21:30:00|3.82|2.82|3.82|2.82|3.83|2.83|3.81|2.81|0
1640900100000|2021-12-30 21:35:00|3.81|2.81|3.81|2.81|3.81|2.81|3.78|2.78|0
1640900400000|2021-12-30 21:40:00|3.82|2.82|3.82|2.82|3.84|2.84|3.8|2.8|0
1640900700000|2021-12-30 21:45:00|3.81|2.81|3.84|2.84|3.84|2.84|3.79|2.79|0
1640901000000|2021-12-30 21:50:00|3.83|2.83|3.82|2.82|3.84|2.84|3.8|2.8|0
1640901300000|2021-12-30 21:55:00|3.83|2.83|3.81|2.81|3.83|2.83|3.8|2.8|0
1640901600000|2021-12-30 22:00:00|3.82|2.82|3.81|2.81|3.82|2.82|3.81|2.81|0
1640901900000|2021-12-30 22:05:00|3.8|2.8|3.8|2.8|3.8|2.8|3.79|2.79|0
1640902200000|2021-12-30 22:10:00|3.81|2.81|3.81|2.81|3.82|2.82|3.8|2.8|0
1640902500000|2021-12-30 22:15:00|3.8|2.8|3.81|2.81|3.82|2.82|3.8|2.8|0
1640902800000|2021-12-30 22:20:00|3.82|2.82|3.81|2.81|3.83|2.83|3.81|2.81|0
1640903100000|2021-12-30 22:25:00|3.82|2.82|3.82|2.82|3.82|2.82|3.81|2.81|0
1640903400000|2021-12-30 22:30:00|3.81|2.81|3.81|2.81|3.82|2.82|3.81|2.81|0
1640903700000|2021-12-30 22:35:00|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1640904300000|2021-12-30 22:45:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1640904900000|2021-12-30 22:55:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1640905200000|2021-12-30 23:00:00|3.74|2.74|3.73|2.73|3.75|2.75|3.7|2.7|0
1640905500000|2021-12-30 23:05:00|3.74|2.74|3.73|2.73|3.74|2.74|3.7|2.7|0
1640905800000|2021-12-30 23:10:00|3.72|2.72|3.73|2.73|3.73|2.73|3.72|2.72|0
1640906100000|2021-12-30 23:15:00|3.72|2.72|3.72|2.72|3.75|2.75|3.7|2.7|0
1640906400000|2021-12-30 23:20:00|3.73|2.73|3.73|2.73|3.75|2.75|3.72|2.72|0
1640906700000|2021-12-30 23:25:00|3.74|2.74|3.73|2.73|3.76|2.76|3.73|2.73|0
1640907000000|2021-12-30 23:30:00|3.74|2.74|3.76|2.76|3.8|2.8|3.73|2.73|0
1640907300000|2021-12-30 23:35:00|3.77|2.77|3.76|2.76|3.79|2.79|3.76|2.76|0
1640907600000|2021-12-30 23:40:00|3.75|2.75|3.75|2.75|3.76|2.76|3.75|2.75|0
1640907900000|2021-12-30 23:45:00|3.76|2.76|3.77|2.77|3.78|2.78|3.76|2.76|0
1640908200000|2021-12-30 23:50:00|3.78|2.78|3.78|2.78|3.8|2.8|3.77|2.77|0
1640908500000|2021-12-30 23:55:00|3.77|2.77|3.75|2.75|3.78|2.78|3.75|2.75|0
1640908800000|2021-12-31 00:00:00|3.76|2.76|3.76|2.76|3.77|2.77|3.74|2.74|0
1640909100000|2021-12-31 00:05:00|3.77|2.77|3.8|2.8|3.81|2.81|3.76|2.76|0
1640909400000|2021-12-31 00:10:00|3.81|2.81|3.8|2.8|3.81|2.81|3.78|2.78|0
1640909700000|2021-12-31 00:15:00|3.81|2.81|3.92|2.92|3.94|2.94|3.79|2.79|0
1640910000000|2021-12-31 00:20:00|3.93|2.93|4.09|3.09|4.09|3.09|3.93|2.93|0
1640910300000|2021-12-31 00:25:00|4.08|3.08|4.29|3.29|4.41|3.41|4.06|3.06|0
1640910600000|2021-12-31 00:30:00|4.3|3.3|4.35|3.35|4.35|3.35|4.28|3.28|0
1640910900000|2021-12-31 00:35:00|4.36|3.36|4.26|3.26|4.36|3.36|4.25|3.25|0
1640911200000|2021-12-31 00:40:00|4.27|3.27|4.31|3.31|4.31|3.31|4.27|3.27|0
1640911500000|2021-12-31 00:45:00|4.3|3.3|4.29|3.29|4.3|3.3|4.26|3.26|0
1640911800000|2021-12-31 00:50:00|4.28|3.28|4.24|3.24|4.29|3.29|4.23|3.23|0
1640912100000|2021-12-31 00:55:00|4.25|3.25|4.27|3.27|4.3|3.3|4.23|3.23|0
1640912400000|2021-12-31 01:00:00|4.24|3.24|4.17|3.17|4.24|3.24|4.17|3.17|0
1640912700000|2021-12-31 01:05:00|4.18|3.18|4.2|3.2|4.21|3.21|4.16|3.16|0
1640913000000|2021-12-31 01:10:00|4.19|3.19|4.21|3.21|4.23|3.23|4.19|3.19|0
1640913300000|2021-12-31 01:15:00|4.22|3.22|4.05|3.05|4.22|3.22|4|3|0
1640913600000|2021-12-31 01:20:00|4.04|3.04|3.94|2.94|4.06|3.06|3.9|2.9|0
1640913900000|2021-12-31 01:25:00|3.93|2.93|3.9|2.9|3.94|2.94|3.9|2.9|0
1640914200000|2021-12-31 01:30:00|3.89|2.89|3.98|2.98|3.99|2.99|3.88|2.88|0
1640914500000|2021-12-31 01:35:00|3.97|2.97|3.92|2.92|3.99|2.99|3.92|2.92|0
1640914800000|2021-12-31 01:40:00|3.93|2.93|3.87|2.87|3.96|2.96|3.87|2.87|0
1640915100000|2021-12-31 01:45:00|3.86|2.86|3.87|2.87|3.9|2.9|3.86|2.86|0
1640915400000|2021-12-31 01:50:00|3.85|2.85|3.88|2.88|3.91|2.91|3.82|2.82|0
1640915700000|2021-12-31 01:55:00|3.89|2.89|3.81|2.81|3.89|2.89|3.81|2.81|0
1640916000000|2021-12-31 02:00:00|3.83|2.83|3.86|2.86|3.88|2.88|3.81|2.81|0
1640916300000|2021-12-31 02:05:00|3.85|2.85|3.84|2.84|3.86|2.86|3.83|2.83|0
1640916600000|2021-12-31 02:10:00|3.85|2.85|3.9|2.9|3.9|2.9|3.84|2.84|0
1640916900000|2021-12-31 02:15:00|3.89|2.89|3.86|2.86|3.9|2.9|3.86|2.86|0
1640917200000|2021-12-31 02:20:00|3.88|2.88|3.94|2.94|3.97|2.97|3.87|2.87|0
1640917500000|2021-12-31 02:25:00|3.96|2.96|3.93|2.93|3.96|2.96|3.92|2.92|0
1640917800000|2021-12-31 02:30:00|3.94|2.94|3.99|2.99|4.01|3.01|3.94|2.94|0
1640918100000|2021-12-31 02:35:00|3.98|2.98|4|3|4.02|3.02|3.98|2.98|0
1640918400000|2021-12-31 02:40:00|4.01|3.01|4.01|3.01|4.04|3.04|4|3|0
1640918700000|2021-12-31 02:45:00|4|3|3.97|2.97|4.01|3.01|3.96|2.96|0
1640919000000|2021-12-31 02:50:00|3.96|2.96|3.96|2.96|3.98|2.98|3.96|2.96|0
1640919300000|2021-12-31 02:55:00|3.97|2.97|3.97|2.97|4.01|3.01|3.96|2.96|0
1640919600000|2021-12-31 03:00:00|3.98|2.98|3.96|2.96|4.01|3.01|3.96|2.96|0
1640919900000|2021-12-31 03:05:00|3.97|2.97|4|3|4|3|3.96|2.96|0
1640920200000|2021-12-31 03:10:00|4.03|3.03|4.09|3.09|4.12|3.12|4.03|3.03|0
1640920500000|2021-12-31 03:15:00|4.1|3.1|4.05|3.05|4.11|3.11|4.05|3.05|0
1640920800000|2021-12-31 03:20:00|4.06|3.06|4.1|3.1|4.11|3.11|4.05|3.05|0
1640921100000|2021-12-31 03:25:00|4.11|3.11|4.09|3.09|4.13|3.13|4.09|3.09|0
1640921400000|2021-12-31 03:30:00|4.08|3.08|4.07|3.07|4.1|3.1|4.03|3.03|0
1640921700000|2021-12-31 03:35:00|4.06|3.06|4.07|3.07|4.1|3.1|4.05|3.05|0
1640922000000|2021-12-31 03:40:00|4.08|3.08|4.09|3.09|4.1|3.1|4.07|3.07|0
1640922300000|2021-12-31 03:45:00|4.08|3.08|4.07|3.07|4.09|3.09|4.06|3.06|0
1640922600000|2021-12-31 03:50:00|4.08|3.08|4.05|3.05|4.08|3.08|4.03|3.03|0
1640922900000|2021-12-31 03:55:00|4.04|3.04|4.04|3.04|4.05|3.05|4.04|3.04|0
1640923200000|2021-12-31 04:00:00|4.03|3.03|3.99|2.99|4.04|3.04|3.98|2.98|0
1640923500000|2021-12-31 04:05:00|3.98|2.98|3.99|2.99|3.99|2.99|3.97|2.97|0
1640923800000|2021-12-31 04:10:00|4|3|3.99|2.99|4|3|3.97|2.97|0
1640924100000|2021-12-31 04:15:00|3.98|2.98|3.99|2.99|4|3|3.98|2.98|0
1640924400000|2021-12-31 04:20:00|4|3|3.99|2.99|4|3|3.99|2.99|0
1640924700000|2021-12-31 04:25:00|3.98|2.98|4.01|3.01|4.01|3.01|3.98|2.98|0
1640925000000|2021-12-31 04:30:00|4|3|3.98|2.98|4.01|3.01|3.97|2.97|0
1640925300000|2021-12-31 04:35:00|3.97|2.97|3.97|2.97|3.99|2.99|3.97|2.97|0
1640925600000|2021-12-31 04:40:00|3.96|2.96|3.96|2.96|3.98|2.98|3.96|2.96|0
1640925900000|2021-12-31 04:45:00|3.95|2.95|3.96|2.96|3.96|2.96|3.95|2.95|0
1640926200000|2021-12-31 04:50:00|3.95|2.95|3.95|2.95|3.96|2.96|3.94|2.94|0
1640926500000|2021-12-31 04:55:00|3.94|2.94|3.94|2.94|3.95|2.95|3.93|2.93|0
1640926800000|2021-12-31 05:00:00|3.95|2.95|3.96|2.96|3.97|2.97|3.94|2.94|0
1640927100000|2021-12-31 05:05:00|3.97|2.97|3.97|2.97|3.99|2.99|3.96|2.96|0
1640927400000|2021-12-31 05:10:00|3.96|2.96|3.93|2.93|3.96|2.96|3.93|2.93|0
1640927700000|2021-12-31 05:15:00|3.92|2.92|3.93|2.93|3.93|2.93|3.91|2.91|0
1640928000000|2021-12-31 05:20:00|3.94|2.94|3.94|2.94|3.95|2.95|3.94|2.94|0
1640928300000|2021-12-31 05:25:00|3.95|2.95|3.95|2.95|3.96|2.96|3.94|2.94|0
1640928600000|2021-12-31 05:30:00|3.94|2.94|3.83|2.83|3.94|2.94|3.8|2.8|0
1640928900000|2021-12-31 05:35:00|3.84|2.84|3.87|2.87|3.88|2.88|3.84|2.84|0
1640929200000|2021-12-31 05:40:00|3.88|2.88|3.88|2.88|3.89|2.89|3.87|2.87|0
1640929500000|2021-12-31 05:45:00|3.89|2.89|3.87|2.87|3.89|2.89|3.86|2.86|0
1640929800000|2021-12-31 05:50:00|3.86|2.86|3.83|2.83|3.86|2.86|3.83|2.83|0
1640930100000|2021-12-31 05:55:00|3.82|2.82|3.82|2.82|3.83|2.83|3.82|2.82|0
1640930400000|2021-12-31 06:00:00|3.83|2.83|3.83|2.83|3.85|2.85|3.8|2.8|0
1640930700000|2021-12-31 06:05:00|3.82|2.82|3.81|2.81|3.82|2.82|3.78|2.78|0
1640931000000|2021-12-31 06:10:00|3.82|2.82|3.83|2.83|3.83|2.83|3.82|2.82|0
1640931300000|2021-12-31 06:15:00|3.82|2.82|3.81|2.81|3.83|2.83|3.81|2.81|0
1640931600000|2021-12-31 06:20:00|3.8|2.8|3.85|2.85|3.87|2.87|3.8|2.8|0
1640931900000|2021-12-31 06:25:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1640932200000|2021-12-31 06:30:00|3.84|2.84|3.86|2.86|3.86|2.86|3.84|2.84|0
1640932500000|2021-12-31 06:35:00|3.87|2.87|3.86|2.86|3.88|2.88|3.86|2.86|0
1640932800000|2021-12-31 06:40:00|3.85|2.85|3.85|2.85|3.85|2.85|3.84|2.84|0
1640933100000|2021-12-31 06:45:00|3.86|2.86|3.86|2.86|3.86|2.86|3.84|2.84|0
1640933400000|2021-12-31 06:50:00|3.85|2.85|3.85|2.85|3.86|2.86|3.85|2.85|0
1640933700000|2021-12-31 06:55:00|3.86|2.86|3.86|2.86|3.87|2.87|3.84|2.84|0
1640934000000|2021-12-31 07:00:00|3.85|2.85|3.82|2.82|3.86|2.86|3.81|2.81|0
1640934300000|2021-12-31 07:05:00|3.81|2.81|3.8|2.8|3.81|2.81|3.8|2.8|0
1640934600000|2021-12-31 07:10:00|3.79|2.79|3.77|2.77|3.79|2.79|3.77|2.77|0
1640934900000|2021-12-31 07:15:00|3.76|2.76|3.77|2.77|3.79|2.79|3.76|2.76|0
1640935200000|2021-12-31 07:20:00|3.76|2.76|4.17|3.17|4.17|3.17|3.76|2.76|0
1640935500000|2021-12-31 07:25:00|4.18|3.18|4.17|3.17|4.18|3.18|4.17|3.17|0
1640935800000|2021-12-31 07:30:00|4.18|3.18|4.17|3.17|4.18|3.18|4.16|3.16|0
1640936100000|2021-12-31 07:35:00|4.18|3.18|4.15|3.15|4.18|3.18|4.14|3.14|0
1640936400000|2021-12-31 07:40:00|4.14|3.14|4.14|3.14|4.16|3.16|4.14|3.14|0
1640936700000|2021-12-31 07:45:00|4.15|3.15|4.18|3.18|4.18|3.18|4.13|3.13|0
1640937000000|2021-12-31 07:50:00|4.17|3.17|4.2|3.2|4.21|3.21|4.15|3.15|0
1640937300000|2021-12-31 07:55:00|4.19|3.19|4.16|3.16|4.21|3.21|4.16|3.16|0
1640937600000|2021-12-31 08:00:00|4.15|3.15|4.36|3.36|4.4|3.4|4.11|3.11|0
1640937900000|2021-12-31 08:05:00|4.35|3.35|4.34|3.34|4.4|3.4|4.34|3.34|0
1640938200000|2021-12-31 08:10:00|4.33|3.33|4.28|3.28|4.33|3.33|4.27|3.27|0
1640938500000|2021-12-31 08:15:00|4.27|3.27|4.35|3.35|4.35|3.35|4.26|3.26|0
1640938800000|2021-12-31 08:20:00|4.34|3.34|4.34|3.34|4.35|3.35|4.32|3.32|0
1640939100000|2021-12-31 08:25:00|4.33|3.33|4.33|3.33|4.34|3.34|4.31|3.31|0
1640939400000|2021-12-31 08:30:00|4.32|3.32|4.27|3.27|4.32|3.32|4.27|3.27|0
1640939700000|2021-12-31 08:35:00|4.28|3.28|4.31|3.31|4.32|3.32|4.28|3.28|0
1640940000000|2021-12-31 08:40:00|4.32|3.32|4.28|3.28|4.33|3.33|4.27|3.27|0
1640940300000|2021-12-31 08:45:00|4.27|3.27|4.3|3.3|4.3|3.3|4.25|3.25|0
1640940600000|2021-12-31 08:50:00|4.31|3.31|4.31|3.31|4.31|3.31|4.29|3.29|0
1640940900000|2021-12-31 08:55:00|4.32|3.32|4.32|3.32|4.34|3.34|4.32|3.32|0
1640941200000|2021-12-31 09:00:00|4.33|3.33|4.33|3.33|4.35|3.35|4.32|3.32|0
1640941500000|2021-12-31 09:05:00|4.34|3.34|4.27|3.27|4.34|3.34|4.27|3.27|0
1640941800000|2021-12-31 09:10:00|4.26|3.26|4.28|3.28|4.28|3.28|4.26|3.26|0
1640942100000|2021-12-31 09:15:00|4.27|3.27|4.4|3.4|4.4|3.4|4.27|3.27|0
1640942400000|2021-12-31 09:20:00|4.39|3.39|4.41|3.41|4.43|3.43|4.38|3.38|0
1640942700000|2021-12-31 09:25:00|4.42|3.42|4.38|3.38|4.42|3.42|4.38|3.38|0
1640943000000|2021-12-31 09:30:00|4.39|3.39|4.38|3.38|4.39|3.39|4.37|3.37|0
1640943300000|2021-12-31 09:35:00|4.37|3.37|4.35|3.35|4.37|3.37|4.35|3.35|0
1640943600000|2021-12-31 09:40:00|4.34|3.34|4.34|3.34|4.35|3.35|4.32|3.32|0
1640943900000|2021-12-31 09:45:00|4.33|3.33|4.35|3.35|4.35|3.35|4.32|3.32|0
1640944200000|2021-12-31 09:50:00|4.34|3.34|4.33|3.33|4.34|3.34|4.31|3.31|0
1640944500000|2021-12-31 09:55:00|4.32|3.32|4.31|3.31|4.33|3.33|4.31|3.31|0
1640944800000|2021-12-31 10:00:00|4.3|3.3|4.34|3.34|4.34|3.34|4.3|3.3|0
1640945100000|2021-12-31 10:05:00|4.35|3.35|4.35|3.35|4.36|3.36|4.33|3.33|0
1640945400000|2021-12-31 10:10:00|4.36|3.36|4.35|3.35|4.36|3.36|4.34|3.34|0
1640945700000|2021-12-31 10:15:00|4.34|3.34|4.35|3.35|4.36|3.36|4.34|3.34|0
1640946000000|2021-12-31 10:20:00|4.36|3.36|4.36|3.36|4.36|3.36|4.35|3.35|0
1640946300000|2021-12-31 10:25:00|4.35|3.35|4.33|3.33|4.35|3.35|4.33|3.33|0
1640946600000|2021-12-31 10:30:00|4.32|3.32|4.32|3.32|4.33|3.33|4.31|3.31|0
1640946900000|2021-12-31 10:35:00|4.33|3.33|4.35|3.35|4.35|3.35|4.32|3.32|0
1640947200000|2021-12-31 10:40:00|4.36|3.36|4.4|3.4|4.43|3.43|4.36|3.36|0
1640947500000|2021-12-31 10:45:00|4.39|3.39|4.42|3.42|4.42|3.42|4.38|3.38|0
1640947800000|2021-12-31 10:50:00|4.41|3.41|4.41|3.41|4.43|3.43|4.4|3.4|0
1640948100000|2021-12-31 10:55:00|4.4|3.4|4.41|3.41|4.41|3.41|4.38|3.38|0
1640948400000|2021-12-31 11:00:00|4.39|3.39|4.43|3.43|4.43|3.43|4.39|3.39|0
1640948700000|2021-12-31 11:05:00|4.46|3.46|4.52|3.52|4.53|3.53|4.45|3.45|0
1640949000000|2021-12-31 11:10:00|4.53|3.53|4.47|3.47|4.53|3.53|4.47|3.47|0
1640949300000|2021-12-31 11:15:00|4.45|3.45|4.46|3.46|4.47|3.47|4.44|3.44|0
1640949600000|2021-12-31 11:20:00|4.45|3.45|4.61|3.61|4.62|3.62|4.42|3.42|0
1640949900000|2021-12-31 11:25:00|4.62|3.62|4.58|3.58|4.62|3.62|4.56|3.56|0
1640950200000|2021-12-31 11:30:00|4.59|3.59|4.62|3.62|4.62|3.62|4.59|3.59|0
1640950500000|2021-12-31 11:35:00|4.63|3.63|4.62|3.62|4.63|3.63|4.61|3.61|0
1640950800000|2021-12-31 11:40:00|4.61|3.61|4.62|3.62|4.62|3.62|4.58|3.58|0
1640951100000|2021-12-31 11:45:00|4.61|3.61|4.62|3.62|4.63|3.63|4.61|3.61|0
1640951400000|2021-12-31 11:50:00|4.61|3.61|4.69|3.69|4.7|3.7|4.61|3.61|0
1640951700000|2021-12-31 11:55:00|4.65|3.65|4.7|3.7|4.75|3.75|4.65|3.65|0
1640952000000|2021-12-31 12:00:00|4.69|3.69|4.77|3.77|4.77|3.77|4.69|3.69|0
1640952300000|2021-12-31 12:05:00|4.79|3.79|4.82|3.82|4.85|3.85|4.76|3.76|0
1640952600000|2021-12-31 12:10:00|4.58|3.58|4.93|3.93|5.01|4.01|4.57|3.57|0
1640952900000|2021-12-31 12:15:00|4.91|3.91|4.87|3.87|4.92|3.92|4.86|3.86|0
1640953200000|2021-12-31 12:20:00|4.88|3.88|4.8|3.8|4.88|3.88|4.8|3.8|0
1640953500000|2021-12-31 12:25:00|4.81|3.81|4.76|3.76|4.82|3.82|4.76|3.76|0
1640953800000|2021-12-31 12:30:00|4.75|3.75|4.75|3.75|4.77|3.77|4.73|3.73|0
1640954100000|2021-12-31 12:35:00|4.76|3.76|4.58|3.58|4.76|3.76|4.57|3.57|0
1640954400000|2021-12-31 12:40:00|4.59|3.59|4.48|3.48|4.59|3.59|4.47|3.47|0
1640954700000|2021-12-31 12:45:00|4.49|3.49|4.49|3.49|4.5|3.5|4.47|3.47|0
1640955000000|2021-12-31 12:50:00|4.48|3.48|4.46|3.46|4.5|3.5|4.46|3.46|0
1640955300000|2021-12-31 12:55:00|4.47|3.47|4.49|3.49|4.49|3.49|4.45|3.45|0
1640955600000|2021-12-31 13:00:00|4.48|3.48|4.5|3.5|4.53|3.53|4.48|3.48|0
1640955900000|2021-12-31 13:05:00|4.52|3.52|4.51|3.51|4.54|3.54|4.49|3.49|0
1640956200000|2021-12-31 13:10:00|4.5|3.5|4.52|3.52|4.52|3.52|4.47|3.47|0
1640956500000|2021-12-31 13:15:00|4.51|3.51|4.49|3.49|4.53|3.53|4.48|3.48|0
1640956800000|2021-12-31 13:20:00|4.5|3.5|4.49|3.49|4.52|3.52|4.48|3.48|0
1640957100000|2021-12-31 13:25:00|4.48|3.48|4.48|3.48|4.49|3.49|4.47|3.47|0
1640957400000|2021-12-31 13:30:00|4.47|3.47|4.49|3.49|4.5|3.5|4.47|3.47|0
1640957700000|2021-12-31 13:35:00|4.5|3.5|4.43|3.43|4.51|3.51|4.39|3.39|0
1640958000000|2021-12-31 13:40:00|4.42|3.42|4.41|3.41|4.45|3.45|4.4|3.4|0
1640958300000|2021-12-31 13:45:00|4.42|3.42|4.45|3.45|4.47|3.47|4.41|3.41|0
1640958600000|2021-12-31 13:50:00|4.47|3.47|4.42|3.42|4.51|3.51|4.41|3.41|0
1640958900000|2021-12-31 13:55:00|4.41|3.41|4.47|3.47|4.48|3.48|4.41|3.41|0
1640959200000|2021-12-31 14:00:00|4.46|3.46|4.45|3.45|4.48|3.48|4.41|3.41|0
1640959500000|2021-12-31 14:05:00|4.44|3.44|4.41|3.41|4.44|3.44|4.4|3.4|0
1640959800000|2021-12-31 14:10:00|4.4|3.4|4.43|3.43|4.44|3.44|4.4|3.4|0
1640960100000|2021-12-31 14:15:00|4.42|3.42|4.47|3.47|4.5|3.5|4.41|3.41|0
1640960400000|2021-12-31 14:20:00|4.46|3.46|4.46|3.46|4.48|3.48|4.44|3.44|0
1640960700000|2021-12-31 14:25:00|4.47|3.47|4.48|3.48|4.48|3.48|4.45|3.45|0
1640961000000|2021-12-31 14:30:00|4.45|3.45|4.02|3.02|4.5|3.5|3.91|2.91|0
1640961300000|2021-12-31 14:35:00|4.01|3.01|4.03|3.03|4.09|3.09|4|3|0
1640961600000|2021-12-31 14:40:00|4.02|3.02|4.23|3.23|4.24|3.24|3.97|2.97|0
1640961900000|2021-12-31 14:45:00|4.22|3.22|4.29|3.29|4.35|3.35|4.15|3.15|0
1640962200000|2021-12-31 14:50:00|4.31|3.31|4.17|3.17|4.32|3.32|4.16|3.16|0
1640962500000|2021-12-31 14:55:00|4.16|3.16|4.31|3.31|4.39|3.39|4.1|3.1|0
1640962800000|2021-12-31 15:00:00|4.32|3.32|4.38|3.38|4.56|3.56|4.28|3.28|0
1640963100000|2021-12-31 15:05:00|4.39|3.39|4.18|3.18|4.4|3.4|4.11|3.11|0
1640963400000|2021-12-31 15:10:00|4.16|3.16|4.38|3.38|4.4|3.4|4.14|3.14|0
1640963700000|2021-12-31 15:15:00|4.39|3.39|4.26|3.26|4.41|3.41|4.22|3.22|0
1640964000000|2021-12-31 15:20:00|4.27|3.27|4.39|3.39|4.41|3.41|4.27|3.27|0
1640964300000|2021-12-31 15:25:00|4.4|3.4|4.3|3.3|4.41|3.41|4.27|3.27|0
1640964600000|2021-12-31 15:30:00|4.29|3.29|4.17|3.17|4.35|3.35|4.02|3.02|0
1640964900000|2021-12-31 15:35:00|4.18|3.18|4.17|3.17|4.23|3.23|4.1|3.1|0
1640965200000|2021-12-31 15:40:00|4.18|3.18|4.1|3.1|4.29|3.29|4.03|3.03|0
1640965500000|2021-12-31 15:45:00|4.11|3.11|4.12|3.12|4.16|3.16|4.07|3.07|0
1640965800000|2021-12-31 15:50:00|4.11|3.11|4.04|3.04|4.2|3.2|4.03|3.03|0
1640966100000|2021-12-31 15:55:00|4.05|3.05|4.01|3.01|4.05|3.05|3.99|2.99|0
1640966400000|2021-12-31 16:00:00|4|3|4.06|3.06|4.11|3.11|3.96|2.96|0
1640966700000|2021-12-31 16:05:00|4.07|3.07|4.07|3.07|4.12|3.12|4.06|3.06|0
1640967000000|2021-12-31 16:10:00|4.08|3.08|4.05|3.05|4.1|3.1|3.97|2.97|0
1640967300000|2021-12-31 16:15:00|4.04|3.04|3.98|2.98|4.07|3.07|3.95|2.95|0
1640967600000|2021-12-31 16:20:00|3.99|2.99|3.97|2.97|3.99|2.99|3.95|2.95|0
1640967900000|2021-12-31 16:25:00|3.98|2.98|3.96|2.96|3.98|2.98|3.95|2.95|0
1640968200000|2021-12-31 16:30:00|3.95|2.95|4.01|3.01|4.03|3.03|3.95|2.95|0
1640968500000|2021-12-31 16:35:00|4|3|4.02|3.02|4.06|3.06|4|3|0
1640968800000|2021-12-31 16:40:00|4.03|3.03|3.99|2.99|4.03|3.03|3.98|2.98|0
1640969100000|2021-12-31 16:45:00|3.98|2.98|4.01|3.01|4.03|3.03|3.96|2.96|0
1640969400000|2021-12-31 16:50:00|4.02|3.02|4.08|3.08|4.13|3.13|4.01|3.01|0
1640969700000|2021-12-31 16:55:00|4.09|3.09|4.12|3.12|4.13|3.13|4.03|3.03|0
1640970000000|2021-12-31 17:00:00|4.13|3.13|4.05|3.05|4.18|3.18|4.03|3.03|0
1640970300000|2021-12-31 17:05:00|4.06|3.06|4.07|3.07|4.08|3.08|4.02|3.02|0
1640970600000|2021-12-31 17:10:00|4.08|3.08|4.1|3.1|4.13|3.13|4.04|3.04|0
1640970900000|2021-12-31 17:15:00|4.11|3.11|4.2|3.2|4.22|3.22|4.11|3.11|0
1640971200000|2021-12-31 17:20:00|4.21|3.21|4.14|3.14|4.22|3.22|4.12|3.12|0
1640971500000|2021-12-31 17:25:00|4.15|3.15|4.15|3.15|4.16|3.16|4.09|3.09|0
1640971800000|2021-12-31 17:30:00|4.16|3.16|4.16|3.16|4.18|3.18|4.14|3.14|0
1640972100000|2021-12-31 17:35:00|4.15|3.15|4|3|4.15|3.15|4|3|0
1640972400000|2021-12-31 17:40:00|4.01|3.01|4|3|4.01|3.01|3.99|2.99|0
1640972700000|2021-12-31 17:45:00|4.01|3.01|4.05|3.05|4.06|3.06|4.01|3.01|0
1640973000000|2021-12-31 17:50:00|4.04|3.04|3.99|2.99|4.04|3.04|3.99|2.99|0
1640973300000|2021-12-31 17:55:00|4|3|4|3|4.02|3.02|3.86|2.86|0
1640973600000|2021-12-31 18:00:00|3.99|2.99|3.82|2.82|3.99|2.99|3.81|2.81|0
1640973900000|2021-12-31 18:05:00|3.81|2.81|3.82|2.82|3.83|2.83|3.78|2.78|0
1640974200000|2021-12-31 18:10:00|3.83|2.83|3.83|2.83|3.83|2.83|3.8|2.8|0
1640974500000|2021-12-31 18:15:00|3.84|2.84|3.85|2.85|3.86|2.86|3.8|2.8|0
1640974800000|2021-12-31 18:20:00|3.86|2.86|3.82|2.82|3.86|2.86|3.79|2.79|0
1640975100000|2021-12-31 18:25:00|3.83|2.83|3.79|2.79|3.84|2.84|3.78|2.78|0
1640975400000|2021-12-31 18:30:00|3.78|2.78|3.75|2.75|3.85|2.85|3.74|2.74|0
1640975700000|2021-12-31 18:35:00|3.76|2.76|3.81|2.81|3.81|2.81|3.74|2.74|0
1640976000000|2021-12-31 18:40:00|3.8|2.8|3.87|2.87|3.87|2.87|3.8|2.8|0
1640976300000|2021-12-31 18:45:00|3.88|2.88|3.86|2.86|3.89|2.89|3.85|2.85|0
1640976600000|2021-12-31 18:50:00|3.87|2.87|3.83|2.83|3.89|2.89|3.83|2.83|0
1640976900000|2021-12-31 18:55:00|3.82|2.82|3.78|2.78|3.82|2.82|3.77|2.77|0
1640977200000|2021-12-31 19:00:00|3.76|2.76|3.74|2.74|3.79|2.79|3.72|2.72|0
1640977500000|2021-12-31 19:05:00|3.73|2.73|3.6|2.6|3.73|2.73|3.53|2.53|0
1640977800000|2021-12-31 19:10:00|3.61|2.61|3.63|2.63|3.65|2.65|3.59|2.59|0
1640978100000|2021-12-31 19:15:00|3.64|2.64|3.71|2.71|3.73|2.73|3.63|2.63|0
1640978400000|2021-12-31 19:20:00|3.72|2.72|3.73|2.73|3.74|2.74|3.69|2.69|0
1640978700000|2021-12-31 19:25:00|3.74|2.74|3.68|2.68|3.74|2.74|3.66|2.66|0
1640979000000|2021-12-31 19:30:00|3.67|2.67|3.65|2.65|3.67|2.67|3.61|2.61|0
1640979300000|2021-12-31 19:35:00|3.66|2.66|3.63|2.63|3.68|2.68|3.63|2.63|0
1640979600000|2021-12-31 19:40:00|3.62|2.62|3.64|2.64|3.65|2.65|3.61|2.61|0
1640979900000|2021-12-31 19:45:00|3.65|2.65|3.67|2.67|3.69|2.69|3.63|2.63|0
1640980200000|2021-12-31 19:50:00|3.66|2.66|3.7|2.7|3.7|2.7|3.66|2.66|0
1640980500000|2021-12-31 19:55:00|3.69|2.69|3.72|2.72|3.76|2.76|3.68|2.68|0
1640980800000|2021-12-31 20:00:00|3.71|2.71|3.63|2.63|3.71|2.71|3.58|2.58|0
1640981100000|2021-12-31 20:05:00|3.65|2.65|3.64|2.64|3.67|2.67|3.62|2.62|0
1640981400000|2021-12-31 20:10:00|3.63|2.63|3.69|2.69|3.7|2.7|3.6|2.6|0
1640981700000|2021-12-31 20:15:00|3.7|2.7|3.62|2.62|3.72|2.72|3.62|2.62|0
1640982000000|2021-12-31 20:20:00|3.63|2.63|3.63|2.63|3.69|2.69|3.63|2.63|0
1640982300000|2021-12-31 20:25:00|3.64|2.64|3.56|2.56|3.65|2.65|3.53|2.53|0
1640982600000|2021-12-31 20:30:00|3.55|2.55|3.66|2.66|3.67|2.67|3.52|2.52|0
1640982900000|2021-12-31 20:35:00|3.65|2.65|3.62|2.62|3.68|2.68|3.62|2.62|0
1640983200000|2021-12-31 20:40:00|3.63|2.63|3.55|2.55|3.63|2.63|3.55|2.55|0
1640983500000|2021-12-31 20:45:00|3.56|2.56|3.61|2.61|3.61|2.61|3.49|2.49|0
1640983800000|2021-12-31 20:50:00|3.66|2.66|3.94|2.94|3.96|2.96|3.63|2.63|0
1640984100000|2021-12-31 20:55:00|3.96|2.96|4.02|3.02|4.02|3.02|3.9|2.9|0
1640984400000|2021-12-31 21:00:00|4.01|3.01|3.86|2.86|4.01|3.01|3.78|2.78|0
1640984700000|2021-12-31 21:05:00|3.87|2.87|3.88|2.88|3.9|2.9|3.85|2.85|0
1640985000000|2021-12-31 21:10:00|3.87|2.87|3.83|2.83|3.9|2.9|3.83|2.83|0
1641197100000|2022-01-03 08:05:00|2.94|1.94|2.96|1.96|2.96|1.96|2.92|1.92|0
1641197400000|2022-01-03 08:10:00|2.95|1.95|2.93|1.93|2.97|1.97|2.93|1.93|0
1641197700000|2022-01-03 08:15:00|2.92|1.92|2.93|1.93|2.93|1.93|2.89|1.89|0
1641198000000|2022-01-03 08:20:00|2.92|1.92|2.91|1.91|2.93|1.93|2.9|1.9|0
1641198300000|2022-01-03 08:25:00|2.92|1.92|2.9|1.9|2.92|1.92|2.9|1.9|0
1641198600000|2022-01-03 08:30:00|2.89|1.89|2.92|1.92|2.92|1.92|2.89|1.89|0
1641198900000|2022-01-03 08:35:00|2.91|1.91|2.89|1.89|2.92|1.92|2.88|1.88|0
1641199200000|2022-01-03 08:40:00|2.9|1.9|2.91|1.91|2.91|1.91|2.89|1.89|0
1641199500000|2022-01-03 08:45:00|2.9|1.9|2.93|1.93|2.93|1.93|2.9|1.9|0
1641199800000|2022-01-03 08:50:00|2.92|1.92|2.96|1.96|2.97|1.97|2.92|1.92|0
1641200100000|2022-01-03 08:55:00|2.97|1.97|2.96|1.96|2.97|1.97|2.94|1.94|0
1641200400000|2022-01-03 09:00:00|2.95|1.95|2.97|1.97|2.98|1.98|2.93|1.93|0
1641200700000|2022-01-03 09:05:00|2.98|1.98|2.98|1.98|3.01|2.01|2.98|1.98|0
1641201000000|2022-01-03 09:10:00|2.99|1.99|2.91|1.91|2.99|1.99|2.9|1.9|0
1641201300000|2022-01-03 09:15:00|2.9|1.9|2.96|1.96|2.96|1.96|2.9|1.9|0
1641201600000|2022-01-03 09:20:00|2.95|1.95|2.91|1.91|2.95|1.95|2.91|1.91|0
1641201900000|2022-01-03 09:25:00|2.9|1.9|2.91|1.91|2.93|1.93|2.89|1.89|0
1641202200000|2022-01-03 09:30:00|2.9|1.9|2.9|1.9|2.93|1.93|2.89|1.89|0
1641202500000|2022-01-03 09:35:00|2.89|1.89|2.9|1.9|2.91|1.91|2.89|1.89|0
1641202800000|2022-01-03 09:40:00|2.91|1.91|2.9|1.9|2.92|1.92|2.9|1.9|0
1641203100000|2022-01-03 09:45:00|2.91|1.91|2.87|1.87|2.91|1.91|2.87|1.87|0
1641203400000|2022-01-03 09:50:00|2.86|1.86|2.84|1.84|2.87|1.87|2.82|1.82|0
1641203700000|2022-01-03 09:55:00|2.83|1.83|2.8|1.8|2.84|1.84|2.8|1.8|0
1641204000000|2022-01-03 10:00:00|2.81|1.81|2.82|1.82|2.83|1.83|2.8|1.8|0
1641204300000|2022-01-03 10:05:00|2.81|1.81|2.8|1.8|2.82|1.82|2.8|1.8|0
1641204600000|2022-01-03 10:10:00|2.81|1.81|2.77|1.77|2.81|1.81|2.77|1.77|0
1641204900000|2022-01-03 10:15:00|2.76|1.76|2.77|1.77|2.77|1.77|2.75|1.75|0
1641205200000|2022-01-03 10:20:00|2.76|1.76|2.74|1.74|2.76|1.76|2.71|1.71|0
1641205500000|2022-01-03 10:25:00|2.73|1.73|2.7|1.7|2.73|1.73|2.7|1.7|0
1641205800000|2022-01-03 10:30:00|2.71|1.71|2.72|1.72|2.73|1.73|2.7|1.7|0
1641206100000|2022-01-03 10:35:00|2.71|1.71|2.7|1.7|2.72|1.72|2.7|1.7|0
1641206400000|2022-01-03 10:40:00|2.71|1.71|2.7|1.7|2.72|1.72|2.7|1.7|0
1641206700000|2022-01-03 10:45:00|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1641207000000|2022-01-03 10:50:00|2.71|1.71|2.7|1.7|2.72|1.72|2.7|1.7|0
1641207300000|2022-01-03 10:55:00|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1641207600000|2022-01-03 11:00:00|2.64|1.64|2.64|1.64|2.67|1.67|2.64|1.64|0
1641207900000|2022-01-03 11:05:00|2.63|1.63|2.64|1.64|2.64|1.64|2.62|1.62|0
1641208200000|2022-01-03 11:10:00|2.63|1.63|2.64|1.64|2.64|1.64|2.62|1.62|0
1641208500000|2022-01-03 11:15:00|2.63|1.63|2.62|1.62|2.64|1.64|2.62|1.62|0
1641208800000|2022-01-03 11:20:00|2.61|1.61|2.61|1.61|2.62|1.62|2.61|1.61|0
1641209100000|2022-01-03 11:25:00|2.6|1.6|2.64|1.64|2.65|1.65|2.6|1.6|0
1641209400000|2022-01-03 11:30:00|2.63|1.63|2.78|1.78|3.12|2.12|2.63|1.63|0
1641209700000|2022-01-03 11:35:00|2.77|1.77|2.77|1.77|2.79|1.79|2.76|1.76|0
1641210000000|2022-01-03 11:40:00|2.78|1.78|2.78|1.78|2.79|1.79|2.77|1.77|0
1641210300000|2022-01-03 11:45:00|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1641210600000|2022-01-03 11:50:00|2.79|1.79|2.78|1.78|2.79|1.79|2.77|1.77|0
1641210900000|2022-01-03 11:55:00|2.77|1.77|2.76|1.76|2.78|1.78|2.76|1.76|0
1641211200000|2022-01-03 12:00:00|2.77|1.77|2.78|1.78|2.79|1.79|2.77|1.77|0
1641211500000|2022-01-03 12:05:00|2.79|1.79|2.82|1.82|2.83|1.83|2.79|1.79|0
1641211800000|2022-01-03 12:10:00|2.81|1.81|2.81|1.81|2.81|1.81|2.79|1.79|0
1641212100000|2022-01-03 12:15:00|2.8|1.8|2.79|1.79|2.81|1.81|2.79|1.79|0
1641212400000|2022-01-03 12:20:00|2.8|1.8|2.82|1.82|2.82|1.82|2.78|1.78|0
1641212700000|2022-01-03 12:25:00|2.81|1.81|2.81|1.81|2.83|1.83|2.79|1.79|0
1641213000000|2022-01-03 12:30:00|2.82|1.82|2.83|1.83|2.86|1.86|2.82|1.82|0
1641213300000|2022-01-03 12:35:00|2.84|1.84|2.82|1.82|2.84|1.84|2.82|1.82|0
1641213600000|2022-01-03 12:40:00|2.83|1.83|2.84|1.84|2.84|1.84|2.81|1.81|0
1641213900000|2022-01-03 12:45:00|2.85|1.85|2.85|1.85|2.89|1.89|2.84|1.84|0
1641214200000|2022-01-03 12:50:00|2.86|1.86|2.85|1.85|2.86|1.86|2.83|1.83|0
1641214500000|2022-01-03 12:55:00|2.86|1.86|2.88|1.88|2.88|1.88|2.85|1.85|0
1641214800000|2022-01-03 13:00:00|2.87|1.87|2.86|1.86|2.89|1.89|2.86|1.86|0
1641215100000|2022-01-03 13:05:00|2.87|1.87|2.87|1.87|2.89|1.89|2.86|1.86|0
1641215400000|2022-01-03 13:10:00|2.86|1.86|2.87|1.87|2.88|1.88|2.86|1.86|0
1641215700000|2022-01-03 13:15:00|3|2|2.84|1.84|3|2|2.82|1.82|0
1641216000000|2022-01-03 13:20:00|2.85|1.85|2.83|1.83|2.85|1.85|2.83|1.83|0
1641216300000|2022-01-03 13:25:00|2.82|1.82|2.82|1.82|2.85|1.85|2.81|1.81|0
1641216600000|2022-01-03 13:30:00|2.83|1.83|2.86|1.86|2.87|1.87|2.81|1.81|0
1641216900000|2022-01-03 13:35:00|2.85|1.85|2.86|1.86|2.87|1.87|2.84|1.84|0
1641217200000|2022-01-03 13:40:00|2.85|1.85|2.87|1.87|2.89|1.89|2.85|1.85|0
1641217500000|2022-01-03 13:45:00|2.88|1.88|2.84|1.84|2.88|1.88|2.84|1.84|0
1641217800000|2022-01-03 13:50:00|2.85|1.85|2.86|1.86|2.87|1.87|2.83|1.83|0
1641218100000|2022-01-03 13:55:00|2.85|1.85|3.02|2.02|3.02|2.02|2.85|1.85|0
1641218400000|2022-01-03 14:00:00|3.01|2.01|3.03|2.03|3.07|2.07|2.99|1.99|0
1641218700000|2022-01-03 14:05:00|3.02|2.02|3|2|3.08|2.08|3|2|0
1641219000000|2022-01-03 14:10:00|2.99|1.99|2.97|1.97|3.03|2.03|2.97|1.97|0
1641219300000|2022-01-03 14:15:00|2.98|1.98|2.95|1.95|3.02|2.02|2.94|1.94|0
1641219600000|2022-01-03 14:20:00|2.96|1.96|2.97|1.97|3|2|2.96|1.96|0
1641219900000|2022-01-03 14:25:00|2.98|1.98|3.07|2.07|3.08|2.08|2.97|1.97|0
1641220200000|2022-01-03 14:30:00|3.06|2.06|2.89|1.89|3.07|2.07|2.88|1.88|0
1641220500000|2022-01-03 14:35:00|2.9|1.9|2.87|1.87|2.93|1.93|2.76|1.76|0
1641220800000|2022-01-03 14:40:00|2.84|1.84|2.9|1.9|2.91|1.91|2.83|1.83|0
1641221100000|2022-01-03 14:45:00|2.86|1.86|3.62|2.62|3.89|2.89|2.86|1.86|0
1641221400000|2022-01-03 14:50:00|3.61|2.61|3.38|2.38|3.81|2.81|3.37|2.37|0
1641221700000|2022-01-03 14:55:00|3.36|2.36|3.38|2.38|3.49|2.49|3.23|2.23|0
1641222000000|2022-01-03 15:00:00|3.36|2.36|3.3|2.3|3.41|2.41|3.18|2.18|0
1641222300000|2022-01-03 15:05:00|3.31|2.31|3.3|2.3|3.37|2.37|3.23|2.23|0
1641222600000|2022-01-03 15:10:00|3.26|2.26|3.1|2.1|3.26|2.26|3.07|2.07|0
1641222900000|2022-01-03 15:15:00|3.11|2.11|3.07|2.07|3.15|2.15|3.01|2.01|0
1641223200000|2022-01-03 15:20:00|3.08|2.08|3.06|2.06|3.21|2.21|3.05|2.05|0
1641223500000|2022-01-03 15:25:00|3.05|2.05|2.94|1.94|3.09|2.09|2.94|1.94|0
1641223800000|2022-01-03 15:30:00|2.93|1.93|3.1|2.1|3.19|2.19|2.93|1.93|0
1641224100000|2022-01-03 15:35:00|3.09|2.09|2.87|1.87|3.12|2.12|2.83|1.83|0
1641224400000|2022-01-03 15:40:00|2.88|1.88|2.89|1.89|2.92|1.92|2.8|1.8|0
1641224700000|2022-01-03 15:45:00|2.9|1.9|2.81|1.81|2.92|1.92|2.79|1.79|0
1641225000000|2022-01-03 15:50:00|2.8|1.8|2.84|1.84|2.87|1.87|2.8|1.8|0
1641225300000|2022-01-03 15:55:00|2.83|1.83|2.83|1.83|2.89|1.89|2.81|1.81|0
1641225600000|2022-01-03 16:00:00|2.81|1.81|2.86|1.86|2.91|1.91|2.81|1.81|0
1641225900000|2022-01-03 16:05:00|2.87|1.87|2.94|1.94|2.97|1.97|2.83|1.83|0
1641226200000|2022-01-03 16:10:00|2.95|1.95|3.03|2.03|3.04|2.04|2.94|1.94|0
1641226500000|2022-01-03 16:15:00|3.04|2.04|3.03|2.03|3.07|2.07|2.99|1.99|0
1641226800000|2022-01-03 16:20:00|3.05|2.05|2.97|1.97|3.07|2.07|2.95|1.95|0
1641227100000|2022-01-03 16:25:00|2.99|1.99|2.96|1.96|3.02|2.02|2.95|1.95|0
1641227400000|2022-01-03 16:30:00|2.98|1.98|3.04|2.04|3.06|2.06|2.98|1.98|0
1641227700000|2022-01-03 16:35:00|3.03|2.03|3.19|2.19|3.22|2.22|3.03|2.03|0
1641228000000|2022-01-03 16:40:00|3.18|2.18|3.01|2.01|3.19|2.19|3.01|2.01|0
1641228300000|2022-01-03 16:45:00|3.02|2.02|2.97|1.97|3.04|2.04|2.9|1.9|0
1641228600000|2022-01-03 16:50:00|3|2|2.99|1.99|3.07|2.07|2.95|1.95|0
1641228900000|2022-01-03 16:55:00|3|2|3|2|3.03|2.03|2.96|1.96|0
1641229200000|2022-01-03 17:00:00|3.01|2.01|2.99|1.99|3.07|2.07|2.98|1.98|0
1641229500000|2022-01-03 17:05:00|2.98|1.98|2.86|1.86|3.02|2.02|2.85|1.85|0
1641229800000|2022-01-03 17:10:00|2.85|1.85|2.84|1.84|2.92|1.92|2.84|1.84|0
1641230100000|2022-01-03 17:15:00|2.83|1.83|2.84|1.84|2.88|1.88|2.83|1.83|0
1641230400000|2022-01-03 17:20:00|2.83|1.83|2.76|1.76|2.83|1.83|2.75|1.75|0
1641230700000|2022-01-03 17:25:00|2.77|1.77|2.76|1.76|2.8|1.8|2.76|1.76|0
1641231000000|2022-01-03 17:30:00|2.77|1.77|2.79|1.79|2.81|1.81|2.76|1.76|0
1641231300000|2022-01-03 17:35:00|2.78|1.78|2.81|1.81|2.83|1.83|2.77|1.77|0
1641231600000|2022-01-03 17:40:00|2.82|1.82|2.82|1.82|2.86|1.86|2.8|1.8|0
1641231900000|2022-01-03 17:45:00|2.81|1.81|2.79|1.79|2.81|1.81|2.78|1.78|0
1641232200000|2022-01-03 17:50:00|2.78|1.78|2.84|1.84|2.84|1.84|2.76|1.76|0
1641232500000|2022-01-03 17:55:00|2.83|1.83|2.83|1.83|2.84|1.84|2.81|1.81|0
1641232800000|2022-01-03 18:00:00|2.81|1.81|2.82|1.82|2.87|1.87|2.81|1.81|0
1641233100000|2022-01-03 18:05:00|2.81|1.81|2.86|1.86|2.86|1.86|2.81|1.81|0
1641233400000|2022-01-03 18:10:00|2.88|1.88|2.76|1.76|2.88|1.88|2.71|1.71|0
1641233700000|2022-01-03 18:15:00|2.77|1.77|2.74|1.74|2.77|1.77|2.72|1.72|0
1641234000000|2022-01-03 18:20:00|2.73|1.73|2.73|1.73|2.73|1.73|2.71|1.71|0
1641234300000|2022-01-03 18:25:00|2.72|1.72|2.72|1.72|2.73|1.73|2.69|1.69|0
1641234600000|2022-01-03 18:30:00|2.71|1.71|2.74|1.74|2.76|1.76|2.69|1.69|0
1641234900000|2022-01-03 18:35:00|2.73|1.73|2.73|1.73|2.75|1.75|2.72|1.72|0
1641235200000|2022-01-03 18:40:00|2.74|1.74|2.65|1.65|2.75|1.75|2.64|1.64|0
1641235500000|2022-01-03 18:45:00|2.64|1.64|2.65|1.65|2.68|1.68|2.64|1.64|0
1641235800000|2022-01-03 18:50:00|2.64|1.64|2.59|1.59|2.65|1.65|2.59|1.59|0
1641236100000|2022-01-03 18:55:00|2.58|1.58|2.57|1.57|2.6|1.6|2.57|1.57|0
1641236400000|2022-01-03 19:00:00|2.58|1.58|2.58|1.58|2.6|1.6|2.55|1.55|0
1641236700000|2022-01-03 19:05:00|2.59|1.59|2.52|1.52|2.6|1.6|2.51|1.51|0
1641237000000|2022-01-03 19:10:00|2.53|1.53|2.54|1.54|2.55|1.55|2.52|1.52|0
1641237300000|2022-01-03 19:15:00|2.55|1.55|2.53|1.53|2.56|1.56|2.51|1.51|0
1641237600000|2022-01-03 19:20:00|2.54|1.54|2.43|1.43|2.73|1.73|2.42|1.42|0
1641237900000|2022-01-03 19:25:00|2.42|1.42|2.39|1.39|2.43|1.43|2.39|1.39|0
1641238200000|2022-01-03 19:30:00|2.4|1.4|2.41|1.41|2.41|1.41|2.37|1.37|0
1641238500000|2022-01-03 19:35:00|2.4|1.4|2.36|1.36|2.41|1.41|2.36|1.36|0
1641238800000|2022-01-03 19:40:00|2.35|1.35|2.26|1.26|2.35|1.35|2.26|1.26|0
1641239100000|2022-01-03 19:45:00|2.27|1.27|2.38|1.38|2.39|1.39|2.25|1.25|0
1641239400000|2022-01-03 19:50:00|2.37|1.37|2.39|1.39|2.4|1.4|2.36|1.36|0
1641239700000|2022-01-03 19:55:00|2.4|1.4|2.42|1.42|2.43|1.43|2.4|1.4|0
1641240000000|2022-01-03 20:00:00|2.43|1.43|2.41|1.41|2.46|1.46|2.39|1.39|0
1641240300000|2022-01-03 20:05:00|2.42|1.42|2.4|1.4|2.44|1.44|2.4|1.4|0
1641240600000|2022-01-03 20:10:00|2.41|1.41|2.39|1.39|2.41|1.41|2.37|1.37|0
1641240900000|2022-01-03 20:15:00|2.38|1.38|2.39|1.39|2.42|1.42|2.37|1.37|0
1641241200000|2022-01-03 20:20:00|2.38|1.38|2.4|1.4|2.41|1.41|2.36|1.36|0
1641241500000|2022-01-03 20:25:00|2.39|1.39|2.39|1.39|2.4|1.4|2.37|1.37|0
1641241800000|2022-01-03 20:30:00|2.38|1.38|2.36|1.36|2.4|1.4|2.36|1.36|0
1641242100000|2022-01-03 20:35:00|2.35|1.35|2.38|1.38|2.4|1.4|2.32|1.32|0
1641242400000|2022-01-03 20:40:00|2.37|1.37|2.47|1.47|2.52|1.52|2.37|1.37|0
1641242700000|2022-01-03 20:45:00|2.48|1.48|2.34|1.34|2.48|1.48|2.33|1.33|0
1641243000000|2022-01-03 20:50:00|2.35|1.35|2.36|1.36|2.43|1.43|2.32|1.32|0
1641243300000|2022-01-03 20:55:00|2.37|1.37|2.32|1.32|2.42|1.42|2.31|1.31|0
1641243600000|2022-01-03 21:00:00|2.31|1.31|2.31|1.31|2.34|1.34|2.31|1.31|0
1641243900000|2022-01-03 21:05:00|2.3|1.3|2.18|1.18|2.41|1.41|2.18|1.18|0
1641244200000|2022-01-03 21:10:00|2.19|1.19|2.2|1.2|2.21|1.21|2.17|1.17|0
1641244500000|2022-01-03 21:15:00|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1641244800000|2022-01-03 21:20:00|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1641245100000|2022-01-03 21:25:00|2.17|1.17|2.18|1.18|2.18|1.18|2.16|1.16|0
1641245400000|2022-01-03 21:30:00|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1641245700000|2022-01-03 21:35:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1641246000000|2022-01-03 21:40:00|2.16|1.16|2.17|1.17|2.18|1.18|2.15|1.15|0
1641246300000|2022-01-03 21:45:00|2.18|1.18|2.2|1.2|2.2|1.2|2.17|1.17|0
1641246600000|2022-01-03 21:50:00|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1641246900000|2022-01-03 21:55:00|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1641247200000|2022-01-03 22:00:00|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1641247500000|2022-01-03 22:05:00|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1641247800000|2022-01-03 22:10:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1641248100000|2022-01-03 22:15:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1641248400000|2022-01-03 22:20:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1641249300000|2022-01-03 22:35:00|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1641250200000|2022-01-03 22:50:00|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1641250500000|2022-01-03 22:55:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1641250800000|2022-01-03 23:00:00|2.15|1.15|2.17|1.17|2.18|1.18|2.15|1.15|0
1641251100000|2022-01-03 23:05:00|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1641251400000|2022-01-03 23:10:00|2.15|1.15|2.15|1.15|2.17|1.17|2.14|1.14|0
1641251700000|2022-01-03 23:15:00|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1641252000000|2022-01-03 23:20:00|2.16|1.16|2.16|1.16|2.17|1.17|2.14|1.14|0
1641252300000|2022-01-03 23:25:00|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1641252600000|2022-01-03 23:30:00|2.18|1.18|2.17|1.17|2.2|1.2|2.17|1.17|0
1641252900000|2022-01-03 23:35:00|2.18|1.18|2.19|1.19|2.2|1.2|2.18|1.18|0
1641253200000|2022-01-03 23:40:00|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1641253500000|2022-01-03 23:45:00|2.16|1.16|2.18|1.18|2.19|1.19|2.16|1.16|0
1641253800000|2022-01-03 23:50:00|2.19|1.19|2.18|1.18|2.2|1.2|2.18|1.18|0
1641254100000|2022-01-03 23:55:00|2.19|1.19|2.2|1.2|2.21|1.21|2.18|1.18|0
1641254400000|2022-01-04 00:00:00|2.19|1.19|2.19|1.19|2.23|1.23|2.18|1.18|0
1641254700000|2022-01-04 00:05:00|2.2|1.2|2.21|1.21|2.22|1.22|2.2|1.2|0
1641255000000|2022-01-04 00:10:00|2.2|1.2|2.2|1.2|2.21|1.21|2.19|1.19|0
1641255300000|2022-01-04 00:15:00|2.19|1.19|2.19|1.19|2.22|1.22|2.19|1.19|0
1641255600000|2022-01-04 00:20:00|2.2|1.2|2.2|1.2|2.21|1.21|2.19|1.19|0
1641255900000|2022-01-04 00:25:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1641256200000|2022-01-04 00:30:00|2.21|1.21|2.2|1.2|2.21|1.21|2.19|1.19|0
1641256500000|2022-01-04 00:35:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1641256800000|2022-01-04 00:40:00|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1641257100000|2022-01-04 00:45:00|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1641257400000|2022-01-04 00:50:00|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1641257700000|2022-01-04 00:55:00|2.16|1.16|2.16|1.16|2.16|1.16|2.14|1.14|0
1641258000000|2022-01-04 01:00:00|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1641258300000|2022-01-04 01:05:00|2.17|1.17|2.15|1.15|2.18|1.18|2.15|1.15|0
1641258600000|2022-01-04 01:10:00|2.14|1.14|2.13|1.13|2.16|1.16|2.13|1.13|0
1641258900000|2022-01-04 01:15:00|2.14|1.14|2.14|1.14|2.14|1.14|2.12|1.12|0
1641259200000|2022-01-04 01:20:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1641259500000|2022-01-04 01:25:00|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1641259800000|2022-01-04 01:30:00|2.14|1.14|2.15|1.15|2.15|1.15|2.13|1.13|0
1641260100000|2022-01-04 01:35:00|2.14|1.14|2.13|1.13|2.15|1.15|2.12|1.12|0
1641260400000|2022-01-04 01:40:00|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1641260700000|2022-01-04 01:45:00|2.12|1.12|2.13|1.13|2.13|1.13|2.11|1.11|0
1641261000000|2022-01-04 01:50:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1641261300000|2022-01-04 01:55:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1641261600000|2022-01-04 02:00:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1641261900000|2022-01-04 02:05:00|2.15|1.15|2.14|1.14|2.15|1.15|2.13|1.13|0
1641262200000|2022-01-04 02:10:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1641262500000|2022-01-04 02:15:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1641262800000|2022-01-04 02:20:00|2.14|1.14|2.12|1.12|2.14|1.14|2.11|1.11|0
1641263100000|2022-01-04 02:25:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1641263400000|2022-01-04 02:30:00|2.12|1.12|2.12|1.12|2.13|1.13|2.11|1.11|0
1641263700000|2022-01-04 02:35:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1641264000000|2022-01-04 02:40:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1641264300000|2022-01-04 02:45:00|2.09|1.09|2.1|1.1|2.11|1.11|2.09|1.09|0
1641264600000|2022-01-04 02:50:00|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1641264900000|2022-01-04 02:55:00|2.09|1.09|2.06|1.06|2.09|1.09|2.05|1.05|0
1641265200000|2022-01-04 03:00:00|2.05|1.05|2.07|1.07|2.08|1.08|2.05|1.05|0
1641265500000|2022-01-04 03:05:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1641265800000|2022-01-04 03:10:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1641266100000|2022-01-04 03:15:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1641266400000|2022-01-04 03:20:00|2.05|1.05|2.04|1.04|2.06|1.06|2.04|1.04|0
1641266700000|2022-01-04 03:25:00|2.05|1.05|2.04|1.04|2.05|1.05|2.04|1.04|0
1641267000000|2022-01-04 03:30:00|2.05|1.05|2.04|1.04|2.05|1.05|2.04|1.04|0
1641267300000|2022-01-04 03:35:00|2.05|1.05|2.04|1.04|2.05|1.05|2.04|1.04|0
1641267600000|2022-01-04 03:40:00|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1641267900000|2022-01-04 03:45:00|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1641268200000|2022-01-04 03:50:00|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1641268500000|2022-01-04 03:55:00|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1641268800000|2022-01-04 04:00:00|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1641269100000|2022-01-04 04:05:00|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1641269700000|2022-01-04 04:15:00|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1641270000000|2022-01-04 04:20:00|2|1|1.98|0.98|2|1|1.98|0.98|0
1641270300000|2022-01-04 04:25:00|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1641270900000|2022-01-04 04:35:00|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1641271200000|2022-01-04 04:40:00|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1641271500000|2022-01-04 04:45:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1641271800000|2022-01-04 04:50:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1641272100000|2022-01-04 04:55:00|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1641272400000|2022-01-04 05:00:00|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1641272700000|2022-01-04 05:05:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1641273000000|2022-01-04 05:10:00|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1641273300000|2022-01-04 05:15:00|1.94|0.94|1.91|0.91|1.94|0.94|1.91|0.91|0
1641273600000|2022-01-04 05:20:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1641273900000|2022-01-04 05:25:00|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1641274200000|2022-01-04 05:30:00|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1641274500000|2022-01-04 05:35:00|1.9|0.9|1.9|0.9|1.91|0.91|1.9|0.9|0
1641274800000|2022-01-04 05:40:00|1.91|0.91|1.9|0.9|1.91|0.91|1.89|0.89|0
1641275100000|2022-01-04 05:45:00|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1641275400000|2022-01-04 05:50:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1641275700000|2022-01-04 05:55:00|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1641276000000|2022-01-04 06:00:00|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1641276300000|2022-01-04 06:05:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1641276600000|2022-01-04 06:10:00|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1641276900000|2022-01-04 06:15:00|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1641277200000|2022-01-04 06:20:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1641277500000|2022-01-04 06:25:00|1.92|0.92|1.92|0.92|1.92|0.92|1.91|0.91|0
1641277800000|2022-01-04 06:30:00|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1641278100000|2022-01-04 06:35:00|1.9|0.9|1.9|0.9|1.91|0.91|1.9|0.9|0
1641278400000|2022-01-04 06:40:00|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1641278700000|2022-01-04 06:45:00|1.91|0.91|1.9|0.9|1.91|0.91|1.89|0.89|0
1641279000000|2022-01-04 06:50:00|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1641279300000|2022-01-04 06:55:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1641279600000|2022-01-04 07:00:00|1.91|0.91|1.93|0.93|1.93|0.93|1.91|0.91|0
1641279900000|2022-01-04 07:05:00|1.92|0.92|1.94|0.94|1.94|0.94|1.92|0.92|0
1641280200000|2022-01-04 07:10:00|1.93|0.93|1.92|0.92|1.94|0.94|1.92|0.92|0
1641280500000|2022-01-04 07:15:00|1.93|0.93|1.93|0.93|1.93|0.93|1.92|0.92|0
1641280800000|2022-01-04 07:20:00|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1641281100000|2022-01-04 07:25:00|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1641281400000|2022-01-04 07:30:00|1.92|0.92|1.91|0.91|1.93|0.93|1.9|0.9|0
1641281700000|2022-01-04 07:35:00|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1641282000000|2022-01-04 07:40:00|1.9|0.9|1.89|0.89|1.91|0.91|1.89|0.89|0
1641282300000|2022-01-04 07:45:00|1.9|0.9|1.9|0.9|1.91|0.91|1.89|0.89|0
1641282600000|2022-01-04 07:50:00|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1641282900000|2022-01-04 07:55:00|1.9|0.9|1.87|0.87|1.9|0.9|1.87|0.87|0
1641283200000|2022-01-04 08:00:00|1.88|0.88|1.89|0.89|1.91|0.91|1.87|0.87|0
1641283500000|2022-01-04 08:05:00|1.88|0.88|1.9|0.9|1.91|0.91|1.87|0.87|0
1641283800000|2022-01-04 08:10:00|1.91|0.91|1.92|0.92|1.93|0.93|1.9|0.9|0
1641284100000|2022-01-04 08:15:00|1.91|0.91|1.9|0.9|1.93|0.93|1.9|0.9|0
1641284400000|2022-01-04 08:20:00|1.91|0.91|1.88|0.88|1.91|0.91|1.88|0.88|0
1641284700000|2022-01-04 08:25:00|1.89|0.89|1.97|0.97|1.99|0.99|1.89|0.89|0
1641285000000|2022-01-04 08:30:00|1.96|0.96|1.97|0.97|1.99|0.99|1.96|0.96|0
1641285300000|2022-01-04 08:35:00|1.98|0.98|1.97|0.97|1.98|0.98|1.96|0.96|0
1641285600000|2022-01-04 08:40:00|1.96|0.96|1.99|0.99|1.99|0.99|1.95|0.95|0
1641285900000|2022-01-04 08:45:00|1.98|0.98|1.98|0.98|1.99|0.99|1.97|0.97|0
1641286200000|2022-01-04 08:50:00|1.99|0.99|1.98|0.98|2|1|1.97|0.97|0
1641286500000|2022-01-04 08:55:00|1.99|0.99|1.99|0.99|2.01|1.01|1.98|0.98|0
1641286800000|2022-01-04 09:00:00|2|1|1.98|0.98|2|1|1.98|0.98|0
1641287100000|2022-01-04 09:05:00|1.99|0.99|1.98|0.98|1.99|0.99|1.97|0.97|0
1641287400000|2022-01-04 09:10:00|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1641287700000|2022-01-04 09:15:00|1.96|0.96|1.95|0.95|1.97|0.97|1.95|0.95|0
1641288000000|2022-01-04 09:20:00|1.96|0.96|1.96|0.96|1.97|0.97|1.95|0.95|0
1641288300000|2022-01-04 09:25:00|1.97|0.97|1.97|0.97|1.97|0.97|1.96|0.96|0
1641288600000|2022-01-04 09:30:00|1.96|0.96|1.98|0.98|1.98|0.98|1.96|0.96|0
1641288900000|2022-01-04 09:35:00|1.97|0.97|1.97|0.97|1.99|0.99|1.97|0.97|0
1641289200000|2022-01-04 09:40:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1641289500000|2022-01-04 09:45:00|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1641289800000|2022-01-04 09:50:00|1.94|0.94|1.84|0.84|1.95|0.95|1.83|0.83|0
1641290100000|2022-01-04 09:55:00|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1641290400000|2022-01-04 10:00:00|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1641290700000|2022-01-04 10:05:00|1.81|0.81|1.78|0.78|1.81|0.81|1.78|0.78|0
1641291000000|2022-01-04 10:10:00|1.79|0.79|1.76|0.76|1.79|0.79|1.74|0.74|0
1641291300000|2022-01-04 10:15:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1641291600000|2022-01-04 10:20:00|1.74|0.74|1.72|0.72|1.75|0.75|1.72|0.72|0
1641291900000|2022-01-04 10:25:00|1.73|0.73|1.72|0.72|1.73|0.73|1.71|0.71|0
1641292200000|2022-01-04 10:30:00|1.71|0.71|1.71|0.71|1.72|0.72|1.7|0.7|0
1641292500000|2022-01-04 10:35:00|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1641292800000|2022-01-04 10:40:00|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1641293100000|2022-01-04 10:45:00|1.7|0.7|1.72|0.72|1.78|0.78|1.68|0.68|0
1641293400000|2022-01-04 10:50:00|1.71|0.71|1.74|0.74|1.74|0.74|1.71|0.71|0
1641293700000|2022-01-04 10:55:00|1.73|0.73|1.72|0.72|1.74|0.74|1.72|0.72|0
1641294000000|2022-01-04 11:00:00|1.73|0.73|1.7|0.7|1.73|0.73|1.69|0.69|0
1641294300000|2022-01-04 11:05:00|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1641294600000|2022-01-04 11:10:00|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1641294900000|2022-01-04 11:15:00|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1641295200000|2022-01-04 11:20:00|1.67|0.67|1.76|0.76|1.76|0.76|1.67|0.67|0
1641295500000|2022-01-04 11:25:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1641295800000|2022-01-04 11:30:00|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1641296100000|2022-01-04 11:35:00|1.79|0.79|1.77|0.77|1.79|0.79|1.76|0.76|0
1641296400000|2022-01-04 11:40:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1641296700000|2022-01-04 11:45:00|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1641297000000|2022-01-04 11:50:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1641297300000|2022-01-04 11:55:00|1.77|0.77|1.78|0.78|1.79|0.79|1.76|0.76|0
1641297600000|2022-01-04 12:00:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1641297900000|2022-01-04 12:05:00|1.78|0.78|1.86|0.86|1.86|0.86|1.78|0.78|0
1641298200000|2022-01-04 12:10:00|1.85|0.85|1.87|0.87|1.87|0.87|1.85|0.85|0
1641298500000|2022-01-04 12:15:00|1.88|0.88|1.88|0.88|1.88|0.88|1.86|0.86|0
1641298800000|2022-01-04 12:20:00|1.87|0.87|1.91|0.91|1.92|0.92|1.87|0.87|0
1641299100000|2022-01-04 12:25:00|1.92|0.92|1.94|0.94|1.96|0.96|1.92|0.92|0
1641299400000|2022-01-04 12:30:00|1.95|0.95|1.91|0.91|1.95|0.95|1.91|0.91|0
1641299700000|2022-01-04 12:35:00|1.92|0.92|1.93|0.93|1.93|0.93|1.9|0.9|0
1641300000000|2022-01-04 12:40:00|1.94|0.94|1.92|0.92|1.94|0.94|1.9|0.9|0
1641300300000|2022-01-04 12:45:00|1.91|0.91|1.92|0.92|1.93|0.93|1.91|0.91|0
1641300600000|2022-01-04 12:50:00|1.93|0.93|1.93|0.93|1.94|0.94|1.92|0.92|0
1641300900000|2022-01-04 12:55:00|1.92|0.92|1.9|0.9|1.93|0.93|1.89|0.89|0
1641301200000|2022-01-04 13:00:00|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1641301500000|2022-01-04 13:05:00|1.9|0.9|1.89|0.89|1.91|0.91|1.88|0.88|0
1641301800000|2022-01-04 13:10:00|1.88|0.88|1.87|0.87|1.89|0.89|1.87|0.87|0
1641302100000|2022-01-04 13:15:00|1.86|0.86|1.85|0.85|1.88|0.88|1.85|0.85|0
1641302400000|2022-01-04 13:20:00|1.86|0.86|1.83|0.83|1.86|0.86|1.82|0.82|0
1641302700000|2022-01-04 13:25:00|1.82|0.82|1.83|0.83|1.85|0.85|1.82|0.82|0
1641303000000|2022-01-04 13:30:00|1.84|0.84|1.85|0.85|1.85|0.85|1.83|0.83|0
1641303300000|2022-01-04 13:35:00|1.86|0.86|1.85|0.85|1.88|0.88|1.85|0.85|0
1641303600000|2022-01-04 13:40:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1641303900000|2022-01-04 13:45:00|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1641304200000|2022-01-04 13:50:00|1.86|0.86|1.84|0.84|1.87|0.87|1.84|0.84|0
1641304500000|2022-01-04 13:55:00|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1641304800000|2022-01-04 14:00:00|1.83|0.83|1.87|0.87|1.87|0.87|1.83|0.83|0
1641305100000|2022-01-04 14:05:00|1.86|0.86|1.84|0.84|1.87|0.87|1.84|0.84|0
1641305400000|2022-01-04 14:10:00|1.85|0.85|1.83|0.83|1.85|0.85|1.82|0.82|0
1641305700000|2022-01-04 14:15:00|1.84|0.84|1.84|0.84|1.84|0.84|1.83|0.83|0
1641306000000|2022-01-04 14:20:00|1.83|0.83|1.82|0.82|1.84|0.84|1.82|0.82|0
1641306300000|2022-01-04 14:25:00|1.83|0.83|1.85|0.85|1.86|0.86|1.83|0.83|0
1641306600000|2022-01-04 14:30:00|1.84|0.84|1.81|0.81|1.88|0.88|1.8|0.8|0
1641306900000|2022-01-04 14:35:00|1.82|0.82|1.79|0.79|1.85|0.85|1.76|0.76|0
1641307200000|2022-01-04 14:40:00|1.78|0.78|1.79|0.79|1.82|0.82|1.76|0.76|0
1641307500000|2022-01-04 14:45:00|1.78|0.78|1.8|0.8|1.81|0.81|1.77|0.77|0
1641307800000|2022-01-04 14:50:00|1.81|0.81|1.78|0.78|1.85|0.85|1.78|0.78|0
1641308100000|2022-01-04 14:55:00|1.77|0.77|1.83|0.83|1.84|0.84|1.77|0.77|0
1641308400000|2022-01-04 15:00:00|1.84|0.84|1.88|0.88|1.92|0.92|1.83|0.83|0
1641308700000|2022-01-04 15:05:00|1.89|0.89|1.87|0.87|1.91|0.91|1.87|0.87|0
1641309000000|2022-01-04 15:10:00|1.86|0.86|1.89|0.89|1.92|0.92|1.84|0.84|0
1641309300000|2022-01-04 15:15:00|1.9|0.9|1.93|0.93|1.94|0.94|1.87|0.87|0
1641309600000|2022-01-04 15:20:00|1.92|0.92|1.89|0.89|1.94|0.94|1.87|0.87|0
1641309900000|2022-01-04 15:25:00|1.9|0.9|1.83|0.83|1.95|0.95|1.83|0.83|0
1641310200000|2022-01-04 15:30:00|1.85|0.85|1.9|0.9|1.9|0.9|1.81|0.81|0
1641310500000|2022-01-04 15:35:00|1.89|0.89|1.96|0.96|1.96|0.96|1.89|0.89|0
1641310800000|2022-01-04 15:40:00|1.95|0.95|1.93|0.93|1.96|0.96|1.89|0.89|0
1641311100000|2022-01-04 15:45:00|1.94|0.94|1.92|0.92|1.95|0.95|1.89|0.89|0
1641311400000|2022-01-04 15:50:00|1.91|0.91|1.96|0.96|1.97|0.97|1.9|0.9|0
1641311700000|2022-01-04 15:55:00|1.97|0.97|2.05|1.05|2.07|1.07|1.97|0.97|0
1641312000000|2022-01-04 16:00:00|2.08|1.08|2.16|1.16|2.23|1.23|1.99|0.99|0
1641312300000|2022-01-04 16:05:00|2.28|1.28|2.47|1.47|2.48|1.48|2.18|1.18|0
1641312600000|2022-01-04 16:10:00|2.48|1.48|2.46|1.46|2.54|1.54|2.45|1.45|0
1641312900000|2022-01-04 16:15:00|2.47|1.47|2.49|1.49|2.54|1.54|2.46|1.46|0
1641313200000|2022-01-04 16:20:00|2.48|1.48|2.52|1.52|2.6|1.6|2.48|1.48|0
1641313500000|2022-01-04 16:25:00|2.53|1.53|2.5|1.5|2.59|1.59|2.49|1.49|0
1641313800000|2022-01-04 16:30:00|2.52|1.52|2.41|1.41|2.52|1.52|2.41|1.41|0
1641314100000|2022-01-04 16:35:00|2.42|1.42|2.31|1.31|2.43|1.43|2.31|1.31|0
1641314400000|2022-01-04 16:40:00|2.32|1.32|2.29|1.29|2.35|1.35|2.29|1.29|0
1641314700000|2022-01-04 16:45:00|2.3|1.3|2.23|1.23|2.3|1.3|2.22|1.22|0
1641315000000|2022-01-04 16:50:00|2.24|1.24|2.24|1.24|2.27|1.27|2.23|1.23|0
1641315300000|2022-01-04 16:55:00|2.25|1.25|2.3|1.3|2.31|1.31|2.23|1.23|0
1641315600000|2022-01-04 17:00:00|2.31|1.31|2.33|1.33|2.34|1.34|2.28|1.28|0
1641315900000|2022-01-04 17:05:00|2.32|1.32|2.33|1.33|2.36|1.36|2.31|1.31|0
1641316200000|2022-01-04 17:10:00|2.32|1.32|2.26|1.26|2.33|1.33|2.26|1.26|0
1641316500000|2022-01-04 17:15:00|2.27|1.27|2.17|1.17|2.27|1.27|2.15|1.15|0
1641316800000|2022-01-04 17:20:00|2.18|1.18|2.19|1.19|2.19|1.19|2.16|1.16|0
1641317100000|2022-01-04 17:25:00|2.2|1.2|2.2|1.2|2.21|1.21|2.17|1.17|0
1641317400000|2022-01-04 17:30:00|2.21|1.21|2.23|1.23|2.25|1.25|2.21|1.21|0
1641317700000|2022-01-04 17:35:00|2.22|1.22|2.22|1.22|2.22|1.22|2.19|1.19|0
1641318000000|2022-01-04 17:40:00|2.21|1.21|2.25|1.25|2.25|1.25|2.21|1.21|0
1641318300000|2022-01-04 17:45:00|2.24|1.24|2.27|1.27|2.28|1.28|2.21|1.21|0
1641318600000|2022-01-04 17:50:00|2.26|1.26|2.29|1.29|2.31|1.31|2.24|1.24|0
1641318900000|2022-01-04 17:55:00|2.28|1.28|2.33|1.33|2.34|1.34|2.27|1.27|0
1641319200000|2022-01-04 18:00:00|2.34|1.34|2.3|1.3|2.36|1.36|2.29|1.29|0
1641319500000|2022-01-04 18:05:00|2.29|1.29|2.28|1.28|2.3|1.3|2.24|1.24|0
1641319800000|2022-01-04 18:10:00|2.27|1.27|2.3|1.3|2.31|1.31|2.27|1.27|0
1641320100000|2022-01-04 18:15:00|2.29|1.29|2.34|1.34|2.35|1.35|2.29|1.29|0
1641320400000|2022-01-04 18:20:00|2.33|1.33|2.32|1.32|2.36|1.36|2.31|1.31|0
1641320700000|2022-01-04 18:25:00|2.33|1.33|2.32|1.32|2.33|1.33|2.27|1.27|0
1641321000000|2022-01-04 18:30:00|2.33|1.33|2.45|1.45|2.45|1.45|2.33|1.33|0
1641321300000|2022-01-04 18:35:00|2.44|1.44|2.39|1.39|2.46|1.46|2.37|1.37|0
1641321600000|2022-01-04 18:40:00|2.4|1.4|2.39|1.39|2.42|1.42|2.37|1.37|0
1641321900000|2022-01-04 18:45:00|2.4|1.4|2.4|1.4|2.41|1.41|2.37|1.37|0
1641322200000|2022-01-04 18:50:00|2.41|1.41|2.46|1.46|2.5|1.5|2.41|1.41|0
1641322500000|2022-01-04 18:55:00|2.47|1.47|2.51|1.51|2.54|1.54|2.47|1.47|0
1641322800000|2022-01-04 19:00:00|2.52|1.52|2.41|1.41|2.52|1.52|2.41|1.41|0
1641323100000|2022-01-04 19:05:00|2.42|1.42|2.45|1.45|2.46|1.46|2.4|1.4|0
1641323400000|2022-01-04 19:10:00|2.43|1.43|2.38|1.38|2.47|1.47|2.38|1.38|0
1641323700000|2022-01-04 19:15:00|2.37|1.37|2.22|1.22|2.39|1.39|2.21|1.21|0
1641324000000|2022-01-04 19:20:00|2.23|1.23|2.26|1.26|2.26|1.26|2.21|1.21|0
1641324300000|2022-01-04 19:25:00|2.25|1.25|2.23|1.23|2.26|1.26|2.21|1.21|0
1641324600000|2022-01-04 19:30:00|2.22|1.22|2.16|1.16|2.23|1.23|2.11|1.11|0
1641324900000|2022-01-04 19:35:00|2.15|1.15|2.16|1.16|2.17|1.17|2.14|1.14|0
1641325200000|2022-01-04 19:40:00|2.15|1.15|2.09|1.09|2.16|1.16|2.09|1.09|0
1641325500000|2022-01-04 19:45:00|2.1|1.1|2.08|1.08|2.11|1.11|2.07|1.07|0
1641325800000|2022-01-04 19:50:00|2.07|1.07|2.07|1.07|2.09|1.09|2.05|1.05|0
1641326100000|2022-01-04 19:55:00|2.08|1.08|2.07|1.07|2.09|1.09|2.07|1.07|0
1641326400000|2022-01-04 20:00:00|2.06|1.06|2.03|1.03|2.07|1.07|2.03|1.03|0
1641326700000|2022-01-04 20:05:00|2.04|1.04|2.02|1.02|2.05|1.05|2.02|1.02|0
1641327000000|2022-01-04 20:10:00|2.01|1.01|2|1|2.02|1.02|1.99|0.99|0
1641327300000|2022-01-04 20:15:00|1.99|0.99|1.99|0.99|2.02|1.02|1.98|0.98|0
1641327600000|2022-01-04 20:20:00|1.98|0.98|1.96|0.96|1.99|0.99|1.93|0.93|0
1641327900000|2022-01-04 20:25:00|1.95|0.95|1.94|0.94|1.98|0.98|1.93|0.93|0
1641328200000|2022-01-04 20:30:00|1.93|0.93|2.1|1.1|2.1|1.1|1.93|0.93|0
1641328500000|2022-01-04 20:35:00|2.11|1.11|1.94|0.94|2.11|1.11|1.92|0.92|0
1641328800000|2022-01-04 20:40:00|1.93|0.93|1.9|0.9|1.94|0.94|1.88|0.88|0
1641329100000|2022-01-04 20:45:00|1.89|0.89|1.86|0.86|1.9|0.9|1.85|0.85|0
1641329400000|2022-01-04 20:50:00|1.87|0.87|1.92|0.92|1.92|0.92|1.81|0.81|0
1641329700000|2022-01-04 20:55:00|1.94|0.94|2.02|1.02|2.02|1.02|1.94|0.94|0
1641330000000|2022-01-04 21:00:00|2.01|1.01|2.03|1.03|2.05|1.05|2|1|0
1641330300000|2022-01-04 21:05:00|2.04|1.04|2.02|1.02|2.04|1.04|2|1|0
1641330600000|2022-01-04 21:10:00|2.03|1.03|2.04|1.04|2.05|1.05|2.02|1.02|0
1641330900000|2022-01-04 21:15:00|2.05|1.05|2.01|1.01|2.05|1.05|2.01|1.01|0
1641331200000|2022-01-04 21:20:00|2|1|2|1|2.01|1.01|2|1|0
1641331500000|2022-01-04 21:25:00|2.01|1.01|2.02|1.02|2.03|1.03|2|1|0
1641331800000|2022-01-04 21:30:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1641332100000|2022-01-04 21:35:00|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1641332400000|2022-01-04 21:40:00|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1641332700000|2022-01-04 21:45:00|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1641333300000|2022-01-04 21:55:00|2.01|1.01|2|1|2.02|1.02|2|1|0
1641333600000|2022-01-04 22:00:00|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1641334500000|2022-01-04 22:15:00|2|1|2|1|2|1|2|1|0
1641334800000|2022-01-04 22:20:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1641335400000|2022-01-04 22:30:00|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1641335700000|2022-01-04 22:35:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1641336000000|2022-01-04 22:40:00|2|1|2|1|2.01|1.01|2|1|0
1641336300000|2022-01-04 22:45:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1641337200000|2022-01-04 23:00:00|1.99|0.99|2|1|2|1|1.98|0.98|0
1641337500000|2022-01-04 23:05:00|1.99|0.99|2.02|1.02|2.02|1.02|1.98|0.98|0
1641337800000|2022-01-04 23:10:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1641338100000|2022-01-04 23:15:00|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1641338400000|2022-01-04 23:20:00|2.05|1.05|2.06|1.06|2.07|1.07|2.04|1.04|0
1641338700000|2022-01-04 23:25:00|2.07|1.07|2.04|1.04|2.07|1.07|2.03|1.03|0
1641339000000|2022-01-04 23:30:00|2.05|1.05|2.05|1.05|2.07|1.07|2.05|1.05|0
1641339300000|2022-01-04 23:35:00|2.06|1.06|2.05|1.05|2.06|1.06|2.04|1.04|0
1641339600000|2022-01-04 23:40:00|2.04|1.04|2.06|1.06|2.07|1.07|2.04|1.04|0
1641339900000|2022-01-04 23:45:00|2.05|1.05|2.08|1.08|2.08|1.08|2.05|1.05|0
1641340200000|2022-01-04 23:50:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1641340500000|2022-01-04 23:55:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1641340800000|2022-01-05 00:00:00|2.07|1.07|2.08|1.08|2.1|1.1|2.05|1.05|0
1641341100000|2022-01-05 00:05:00|2.09|1.09|2.09|1.09|2.11|1.11|2.07|1.07|0
1641341400000|2022-01-05 00:10:00|2.08|1.08|2.08|1.08|2.1|1.1|2.07|1.07|0
1641341700000|2022-01-05 00:15:00|2.07|1.07|2.11|1.11|2.11|1.11|2.07|1.07|0
1641342000000|2022-01-05 00:20:00|2.1|1.1|2.08|1.08|2.11|1.11|2.07|1.07|0
1641342300000|2022-01-05 00:25:00|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1641342600000|2022-01-05 00:30:00|2.08|1.08|2.09|1.09|2.11|1.11|2.08|1.08|0
1641342900000|2022-01-05 00:35:00|2.08|1.08|2.1|1.1|2.11|1.11|2.08|1.08|0
1641343200000|2022-01-05 00:40:00|2.09|1.09|2.09|1.09|2.1|1.1|2.09|1.09|0
1641343500000|2022-01-05 00:45:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1641343800000|2022-01-05 00:50:00|2.08|1.08|2.07|1.07|2.09|1.09|2.07|1.07|0
1641344100000|2022-01-05 00:55:00|2.08|1.08|2.07|1.07|2.08|1.08|2.06|1.06|0
1641344400000|2022-01-05 01:00:00|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1641344700000|2022-01-05 01:05:00|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1641345000000|2022-01-05 01:10:00|2.08|1.08|2.04|1.04|2.09|1.09|2.04|1.04|0
1641345300000|2022-01-05 01:15:00|2.03|1.03|2.01|1.01|2.03|1.03|2|1|0
1641345600000|2022-01-05 01:20:00|2.02|1.02|2.02|1.02|2.03|1.03|2.01|1.01|0
1641345900000|2022-01-05 01:25:00|2.03|1.03|2.04|1.04|2.04|1.04|2.02|1.02|0
1641346200000|2022-01-05 01:30:00|2.05|1.05|2.1|1.1|2.11|1.11|2.05|1.05|0
1641346500000|2022-01-05 01:35:00|2.09|1.09|2.11|1.11|2.13|1.13|2.08|1.08|0
1641346800000|2022-01-05 01:40:00|2.12|1.12|2.12|1.12|2.13|1.13|2.1|1.1|0
1641347100000|2022-01-05 01:45:00|2.13|1.13|2.15|1.15|2.17|1.17|2.13|1.13|0
1641347400000|2022-01-05 01:50:00|2.16|1.16|2.13|1.13|2.16|1.16|2.12|1.12|0
1641347700000|2022-01-05 01:55:00|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1641348000000|2022-01-05 02:00:00|2.12|1.12|2.13|1.13|2.13|1.13|2.1|1.1|0
1641348300000|2022-01-05 02:05:00|2.14|1.14|2.13|1.13|2.15|1.15|2.13|1.13|0
1641348600000|2022-01-05 02:10:00|2.12|1.12|2.11|1.11|2.13|1.13|2.1|1.1|0
1641348900000|2022-01-05 02:15:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1641349200000|2022-01-05 02:20:00|2.1|1.1|2.1|1.1|2.11|1.11|2.09|1.09|0
1641349500000|2022-01-05 02:25:00|2.09|1.09|2.12|1.12|2.12|1.12|2.09|1.09|0
1641349800000|2022-01-05 02:30:00|2.13|1.13|2.11|1.11|2.13|1.13|2.1|1.1|0
1641350100000|2022-01-05 02:35:00|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1641350400000|2022-01-05 02:40:00|2.13|1.13|2.13|1.13|2.14|1.14|2.12|1.12|0
1641350700000|2022-01-05 02:45:00|2.12|1.12|2.12|1.12|2.13|1.13|2.11|1.11|0
1641351000000|2022-01-05 02:50:00|2.11|1.11|2.11|1.11|2.12|1.12|2.1|1.1|0
1641351300000|2022-01-05 02:55:00|2.12|1.12|2.09|1.09|2.12|1.12|2.09|1.09|0
1641351600000|2022-01-05 03:00:00|2.08|1.08|2.09|1.09|2.1|1.1|2.08|1.08|0
1641351900000|2022-01-05 03:05:00|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1641352200000|2022-01-05 03:10:00|2.1|1.1|2.11|1.11|2.12|1.12|2.09|1.09|0
1641352500000|2022-01-05 03:15:00|2.12|1.12|2.12|1.12|2.13|1.13|2.11|1.11|0
1641352800000|2022-01-05 03:20:00|2.13|1.13|2.11|1.11|2.13|1.13|2.1|1.1|0
1641353100000|2022-01-05 03:25:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1641353400000|2022-01-05 03:30:00|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1641353700000|2022-01-05 03:35:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1641354000000|2022-01-05 03:40:00|2.08|1.08|2.08|1.08|2.09|1.09|2.08|1.08|0
1641354300000|2022-01-05 03:45:00|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1641354600000|2022-01-05 03:50:00|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1641354900000|2022-01-05 03:55:00|2.09|1.09|2.08|1.08|2.09|1.09|2.07|1.07|0
1641355200000|2022-01-05 04:00:00|2.07|1.07|2.07|1.07|2.08|1.08|2.07|1.07|0
1641355500000|2022-01-05 04:05:00|2.08|1.08|2.08|1.08|2.09|1.09|2.08|1.08|0
1641356100000|2022-01-05 04:15:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1641356400000|2022-01-05 04:20:00|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1641356700000|2022-01-05 04:25:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1641357000000|2022-01-05 04:30:00|2.09|1.09|2.09|1.09|2.1|1.1|2.09|1.09|0
1641357300000|2022-01-05 04:35:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1641357600000|2022-01-05 04:40:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1641357900000|2022-01-05 04:45:00|2.08|1.08|2.07|1.07|2.09|1.09|2.07|1.07|0
1641358200000|2022-01-05 04:50:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1641358500000|2022-01-05 04:55:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1641358800000|2022-01-05 05:00:00|2.09|1.09|2.09|1.09|2.11|1.11|2.08|1.08|0
1641359100000|2022-01-05 05:05:00|2.1|1.1|2.1|1.1|2.11|1.11|2.09|1.09|0
1641359400000|2022-01-05 05:10:00|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1641359700000|2022-01-05 05:15:00|2.09|1.09|2.11|1.11|2.11|1.11|2.09|1.09|0
1641360000000|2022-01-05 05:20:00|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1641360300000|2022-01-05 05:25:00|2.12|1.12|2.15|1.15|2.17|1.17|2.11|1.11|0
1641360600000|2022-01-05 05:30:00|2.14|1.14|2.15|1.15|2.15|1.15|2.13|1.13|0
1641360900000|2022-01-05 05:35:00|2.14|1.14|2.12|1.12|2.16|1.16|2.12|1.12|0
1641361200000|2022-01-05 05:40:00|2.13|1.13|2.13|1.13|2.13|1.13|2.11|1.11|0
1641361500000|2022-01-05 05:45:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1641361800000|2022-01-05 05:50:00|2.13|1.13|2.13|1.13|2.14|1.14|2.12|1.12|0
1641362100000|2022-01-05 05:55:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1641362400000|2022-01-05 06:00:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1641362700000|2022-01-05 06:05:00|2.12|1.12|2.15|1.15|2.16|1.16|2.12|1.12|0
1641363000000|2022-01-05 06:10:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1641363300000|2022-01-05 06:15:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1641363600000|2022-01-05 06:20:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1641363900000|2022-01-05 06:25:00|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1641364200000|2022-01-05 06:30:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1641364500000|2022-01-05 06:35:00|2.1|1.1|2.09|1.09|2.11|1.11|2.09|1.09|0
1641364800000|2022-01-05 06:40:00|2.08|1.08|2.04|1.04|2.08|1.08|2.04|1.04|0
1641365100000|2022-01-05 06:45:00|2.05|1.05|2.02|1.02|2.05|1.05|2.01|1.01|0
1641365400000|2022-01-05 06:50:00|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1641365700000|2022-01-05 06:55:00|2.01|1.01|2.03|1.03|2.03|1.03|2|1|0
1641366000000|2022-01-05 07:00:00|2.02|1.02|2.01|1.01|2.05|1.05|2.01|1.01|0
1641366300000|2022-01-05 07:05:00|2.02|1.02|1.99|0.99|2.02|1.02|1.99|0.99|0
1641366600000|2022-01-05 07:10:00|2|1|2|1|2.01|1.01|2|1|0
1641366900000|2022-01-05 07:15:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1641367200000|2022-01-05 07:20:00|1.99|0.99|2.01|1.01|2.01|1.01|1.98|0.98|0
1641367500000|2022-01-05 07:25:00|2|1|2.01|1.01|2.02|1.02|2|1|0
1641367800000|2022-01-05 07:30:00|2.02|1.02|1.99|0.99|2.02|1.02|1.99|0.99|0
1641368100000|2022-01-05 07:35:00|1.98|0.98|2.02|1.02|2.02|1.02|1.98|0.98|0
1641368400000|2022-01-05 07:40:00|2.01|1.01|1.99|0.99|2.02|1.02|1.99|0.99|0
1641368700000|2022-01-05 07:45:00|1.98|0.98|1.94|0.94|1.98|0.98|1.94|0.94|0
1641369000000|2022-01-05 07:50:00|1.93|0.93|1.94|0.94|1.95|0.95|1.92|0.92|0
1641369300000|2022-01-05 07:55:00|1.93|0.93|1.95|0.95|1.95|0.95|1.93|0.93|0
1641369600000|2022-01-05 08:00:00|1.94|0.94|2.11|1.11|2.11|1.11|1.85|0.85|0
1641369900000|2022-01-05 08:05:00|2.12|1.12|2.1|1.1|2.13|1.13|2.09|1.09|0
1641370200000|2022-01-05 08:10:00|2.11|1.11|2.08|1.08|2.12|1.12|2.06|1.06|0
1641370500000|2022-01-05 08:15:00|2.07|1.07|2.09|1.09|2.09|1.09|2.06|1.06|0
1641370800000|2022-01-05 08:20:00|2.1|1.1|2.07|1.07|2.13|1.13|2.07|1.07|0
1641371100000|2022-01-05 08:25:00|2.06|1.06|2.09|1.09|2.09|1.09|2.06|1.06|0
1641371400000|2022-01-05 08:30:00|2.08|1.08|2.11|1.11|2.11|1.11|2.05|1.05|0
1641371700000|2022-01-05 08:35:00|2.1|1.1|2.09|1.09|2.13|1.13|2.09|1.09|0
1641372000000|2022-01-05 08:40:00|2.08|1.08|2.09|1.09|2.1|1.1|2.06|1.06|0
1641372300000|2022-01-05 08:45:00|2.08|1.08|2.12|1.12|2.12|1.12|2.08|1.08|0
1641372600000|2022-01-05 08:50:00|2.13|1.13|2.12|1.12|2.13|1.13|2.11|1.11|0
1641372900000|2022-01-05 08:55:00|2.13|1.13|2.1|1.1|2.13|1.13|2.09|1.09|0
1641373200000|2022-01-05 09:00:00|2.09|1.09|2.08|1.08|2.11|1.11|2.06|1.06|0
1641373500000|2022-01-05 09:05:00|2.07|1.07|2.06|1.06|2.08|1.08|2.04|1.04|0
1641373800000|2022-01-05 09:10:00|2.05|1.05|2.01|1.01|2.07|1.07|2.01|1.01|0
1641374100000|2022-01-05 09:15:00|2.02|1.02|2|1|2.02|1.02|1.97|0.97|0
1641374400000|2022-01-05 09:20:00|1.99|0.99|1.99|0.99|2|1|1.97|0.97|0
1641374700000|2022-01-05 09:25:00|2|1|2|1|2|1|1.99|0.99|0
1641375000000|2022-01-05 09:30:00|1.99|0.99|2|1|2.01|1.01|1.99|0.99|0
1641375300000|2022-01-05 09:35:00|2.01|1.01|2.02|1.02|2.02|1.02|2|1|0
1641375600000|2022-01-05 09:40:00|2.03|1.03|2|1|2.03|1.03|1.99|0.99|0
1641375900000|2022-01-05 09:45:00|2.01|1.01|2.01|1.01|2.03|1.03|1.99|0.99|0
1641376200000|2022-01-05 09:50:00|2|1|2|1|2.02|1.02|2|1|0
1641376500000|2022-01-05 09:55:00|2.01|1.01|1.99|0.99|2.01|1.01|1.98|0.98|0
1641376800000|2022-01-05 10:00:00|1.98|0.98|1.96|0.96|2|1|1.95|0.95|0
1641377100000|2022-01-05 10:05:00|1.97|0.97|1.94|0.94|1.97|0.97|1.93|0.93|0
1641377400000|2022-01-05 10:10:00|1.93|0.93|1.97|0.97|1.98|0.98|1.93|0.93|0
1641377700000|2022-01-05 10:15:00|1.98|0.98|1.97|0.97|1.98|0.98|1.96|0.96|0
1641378000000|2022-01-05 10:20:00|1.96|0.96|1.97|0.97|1.98|0.98|1.96|0.96|0
1641378300000|2022-01-05 10:25:00|1.96|0.96|1.94|0.94|1.97|0.97|1.94|0.94|0
1641378600000|2022-01-05 10:30:00|1.95|0.95|1.97|0.97|1.98|0.98|1.93|0.93|0
1641378900000|2022-01-05 10:35:00|1.98|0.98|1.99|0.99|2|1|1.97|0.97|0
1641379200000|2022-01-05 10:40:00|2|1|2.01|1.01|2.01|1.01|1.99|0.99|0
1641379500000|2022-01-05 10:45:00|2|1|2|1|2.01|1.01|1.99|0.99|0
1641379800000|2022-01-05 10:50:00|1.99|0.99|2.01|1.01|2.02|1.02|1.99|0.99|0
1641380100000|2022-01-05 10:55:00|2|1|2.01|1.01|2.01|1.01|1.97|0.97|0
1641380400000|2022-01-05 11:00:00|2.02|1.02|2.03|1.03|2.03|1.03|2|1|0
1641380700000|2022-01-05 11:05:00|2.02|1.02|2.02|1.02|2.05|1.05|2.02|1.02|0
1641381000000|2022-01-05 11:10:00|2.03|1.03|2|1|2.04|1.04|2|1|0
1641381300000|2022-01-05 11:15:00|2.01|1.01|2.02|1.02|2.03|1.03|2|1|0
1641381600000|2022-01-05 11:20:00|2.01|1.01|2.04|1.04|2.04|1.04|2.01|1.01|0
1641381900000|2022-01-05 11:25:00|2.05|1.05|2.05|1.05|2.05|1.05|2.01|1.01|0
1641382200000|2022-01-05 11:30:00|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1641382500000|2022-01-05 11:35:00|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1641382800000|2022-01-05 11:40:00|2.03|1.03|2.02|1.02|2.03|1.03|2.01|1.01|0
1641383100000|2022-01-05 11:45:00|2.03|1.03|2.01|1.01|2.03|1.03|2|1|0
1641383400000|2022-01-05 11:50:00|2|1|2|1|2.03|1.03|2|1|0
1641383700000|2022-01-05 11:55:00|2.01|1.01|2|1|2.02|1.02|2|1|0
1641384000000|2022-01-05 12:00:00|2.01|1.01|2.01|1.01|2.01|1.01|1.99|0.99|0
1641384300000|2022-01-05 12:05:00|2.02|1.02|1.99|0.99|2.03|1.03|1.97|0.97|0
1641384600000|2022-01-05 12:10:00|1.98|0.98|1.97|0.97|1.99|0.99|1.97|0.97|0
1641384900000|2022-01-05 12:15:00|1.98|0.98|1.98|0.98|1.99|0.99|1.96|0.96|0
1641385200000|2022-01-05 12:20:00|1.99|0.99|2.01|1.01|2.01|1.01|1.98|0.98|0
1641385500000|2022-01-05 12:25:00|2.02|1.02|1.97|0.97|2.02|1.02|1.97|0.97|0
1641385800000|2022-01-05 12:30:00|1.98|0.98|1.99|0.99|2|1|1.97|0.97|0
1641386100000|2022-01-05 12:35:00|2|1|2.01|1.01|2.01|1.01|1.98|0.98|0
1641386400000|2022-01-05 12:40:00|2.02|1.02|2.02|1.02|2.03|1.03|2.01|1.01|0
1641386700000|2022-01-05 12:45:00|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1641387000000|2022-01-05 12:50:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1641387300000|2022-01-05 12:55:00|2.04|1.04|2.02|1.02|2.05|1.05|2.02|1.02|0
1641387600000|2022-01-05 13:00:00|2.01|1.01|2.02|1.02|2.02|1.02|2|1|0
1641387900000|2022-01-05 13:05:00|2.01|1.01|2.01|1.01|2.02|1.02|1.99|0.99|0
1641388200000|2022-01-05 13:10:00|2.02|1.02|2.04|1.04|2.05|1.05|2.02|1.02|0
1641388500000|2022-01-05 13:15:00|2.05|1.05|2|1|2.08|1.08|1.99|0.99|0
1641388800000|2022-01-05 13:20:00|2.01|1.01|2|1|2.02|1.02|1.99|0.99|0
1641389100000|2022-01-05 13:25:00|1.99|0.99|1.98|0.98|1.99|0.99|1.97|0.97|0
1641389400000|2022-01-05 13:30:00|1.99|0.99|1.98|0.98|2|1|1.97|0.97|0
1641389700000|2022-01-05 13:35:00|1.97|0.97|1.99|0.99|2|1|1.97|0.97|0
1641390000000|2022-01-05 13:40:00|2|1|1.99|0.99|2|1|1.98|0.98|0
1641390300000|2022-01-05 13:45:00|1.98|0.98|2.01|1.01|2.02|1.02|1.98|0.98|0
1641390600000|2022-01-05 13:50:00|2|1|1.95|0.95|2.01|1.01|1.95|0.95|0
1641390900000|2022-01-05 13:55:00|1.96|0.96|1.96|0.96|1.96|0.96|1.94|0.94|0
1641391200000|2022-01-05 14:00:00|1.95|0.95|1.99|0.99|1.99|0.99|1.94|0.94|0
1641391500000|2022-01-05 14:05:00|2|1|2|1|2.01|1.01|1.98|0.98|0
1641391800000|2022-01-05 14:10:00|1.99|0.99|1.95|0.95|2|1|1.95|0.95|0
1641392100000|2022-01-05 14:15:00|1.94|0.94|1.95|0.95|1.96|0.96|1.94|0.94|0
1641392400000|2022-01-05 14:20:00|1.96|0.96|1.94|0.94|1.97|0.97|1.94|0.94|0
1641392700000|2022-01-05 14:25:00|1.96|0.96|1.98|0.98|1.99|0.99|1.95|0.95|0
1641393000000|2022-01-05 14:30:00|1.97|0.97|2.1|1.1|2.1|1.1|1.91|0.91|0
1641393300000|2022-01-05 14:35:00|2.12|1.12|2.06|1.06|2.14|1.14|2|1|0
1641393600000|2022-01-05 14:40:00|2.07|1.07|2.03|1.03|2.08|1.08|1.94|0.94|0
1641393900000|2022-01-05 14:45:00|2.02|1.02|2.05|1.05|2.1|1.1|2.02|1.02|0
1641394200000|2022-01-05 14:50:00|2.07|1.07|1.88|0.88|2.07|1.07|1.84|0.84|0
1641394500000|2022-01-05 14:55:00|1.89|0.89|1.86|0.86|1.89|0.89|1.83|0.83|0
1641394800000|2022-01-05 15:00:00|1.87|0.87|1.9|0.9|1.92|0.92|1.83|0.83|0
1641395100000|2022-01-05 15:05:00|1.91|0.91|1.88|0.88|1.91|0.91|1.84|0.84|0
1641395400000|2022-01-05 15:10:00|1.87|0.87|1.9|0.9|1.9|0.9|1.85|0.85|0
1641395700000|2022-01-05 15:15:00|1.89|0.89|1.88|0.88|1.89|0.89|1.85|0.85|0
1641396000000|2022-01-05 15:20:00|1.87|0.87|1.82|0.82|1.88|0.88|1.81|0.81|0
1641396300000|2022-01-05 15:25:00|1.81|0.81|1.78|0.78|1.81|0.81|1.75|0.75|0
1641396600000|2022-01-05 15:30:00|1.79|0.79|1.87|0.87|1.87|0.87|1.78|0.78|0
1641396900000|2022-01-05 15:35:00|1.86|0.86|1.86|0.86|1.88|0.88|1.83|0.83|0
1641397200000|2022-01-05 15:40:00|1.85|0.85|1.84|0.84|1.87|0.87|1.83|0.83|0
1641397500000|2022-01-05 15:45:00|1.85|0.85|1.85|0.85|1.88|0.88|1.83|0.83|0
1641397800000|2022-01-05 15:50:00|1.86|0.86|1.84|0.84|1.89|0.89|1.84|0.84|0
1641398100000|2022-01-05 15:55:00|1.85|0.85|1.84|0.84|1.87|0.87|1.83|0.83|0
1641398400000|2022-01-05 16:00:00|1.83|0.83|1.88|0.88|1.88|0.88|1.82|0.82|0
1641398700000|2022-01-05 16:05:00|1.87|0.87|1.91|0.91|1.92|0.92|1.86|0.86|0
1641399000000|2022-01-05 16:10:00|1.9|0.9|1.89|0.89|1.95|0.95|1.89|0.89|0
1641399300000|2022-01-05 16:15:00|1.88|0.88|1.88|0.88|1.89|0.89|1.86|0.86|0
1641399600000|2022-01-05 16:20:00|1.87|0.87|1.88|0.88|1.9|0.9|1.85|0.85|0
1641399900000|2022-01-05 16:25:00|1.87|0.87|1.84|0.84|1.88|0.88|1.84|0.84|0
1641400200000|2022-01-05 16:30:00|1.85|0.85|1.9|0.9|1.91|0.91|1.83|0.83|0
1641400500000|2022-01-05 16:35:00|1.89|0.89|1.88|0.88|1.92|0.92|1.88|0.88|0
1641400800000|2022-01-05 16:40:00|1.89|0.89|1.96|0.96|1.97|0.97|1.88|0.88|0
1641401100000|2022-01-05 16:45:00|1.95|0.95|1.95|0.95|1.97|0.97|1.93|0.93|0
1641401400000|2022-01-05 16:50:00|1.94|0.94|1.96|0.96|1.97|0.97|1.93|0.93|0
1641401700000|2022-01-05 16:55:00|1.95|0.95|1.93|0.93|1.95|0.95|1.92|0.92|0
1641402000000|2022-01-05 17:00:00|1.94|0.94|1.89|0.89|1.95|0.95|1.89|0.89|0
1641402300000|2022-01-05 17:05:00|1.9|0.9|1.9|0.9|1.92|0.92|1.88|0.88|0
1641402600000|2022-01-05 17:10:00|1.91|0.91|1.88|0.88|1.91|0.91|1.88|0.88|0
1641402900000|2022-01-05 17:15:00|1.87|0.87|1.86|0.86|1.89|0.89|1.85|0.85|0
1641403200000|2022-01-05 17:20:00|1.87|0.87|1.85|0.85|1.88|0.88|1.84|0.84|0
1641403500000|2022-01-05 17:25:00|1.84|0.84|1.83|0.83|1.85|0.85|1.82|0.82|0
1641403800000|2022-01-05 17:30:00|1.84|0.84|1.88|0.88|1.89|0.89|1.83|0.83|0
1641404100000|2022-01-05 17:35:00|1.89|0.89|1.96|0.96|1.97|0.97|1.88|0.88|0
1641404400000|2022-01-05 17:40:00|1.97|0.97|1.98|0.98|2|1|1.94|0.94|0
1641404700000|2022-01-05 17:45:00|1.97|0.97|2|1|2.02|1.02|1.97|0.97|0
1641405000000|2022-01-05 17:50:00|1.99|0.99|1.98|0.98|2.02|1.02|1.97|0.97|0
1641405300000|2022-01-05 17:55:00|1.99|0.99|2.01|1.01|2.02|1.02|1.97|0.97|0
1641405600000|2022-01-05 18:00:00|2.02|1.02|2.22|1.22|2.22|1.22|1.91|0.91|0
1641405900000|2022-01-05 18:05:00|2.09|1.09|2.17|1.17|2.19|1.19|2.09|1.09|0
1641406200000|2022-01-05 18:10:00|2.16|1.16|2.17|1.17|2.21|1.21|2.16|1.16|0
1641406500000|2022-01-05 18:15:00|2.16|1.16|2.15|1.15|2.16|1.16|2.12|1.12|0
1641406800000|2022-01-05 18:20:00|2.14|1.14|2.11|1.11|2.15|1.15|2.09|1.09|0
1641407100000|2022-01-05 18:25:00|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1641407400000|2022-01-05 18:30:00|2.12|1.12|2.05|1.05|2.12|1.12|2.04|1.04|0
1641407700000|2022-01-05 18:35:00|2.04|1.04|2.04|1.04|2.08|1.08|2.03|1.03|0
1641408000000|2022-01-05 18:40:00|2.05|1.05|2.04|1.04|2.05|1.05|2.01|1.01|0
1641408300000|2022-01-05 18:45:00|2.05|1.05|2.08|1.08|2.09|1.09|2.02|1.02|0
1641408600000|2022-01-05 18:50:00|2.07|1.07|2.06|1.06|2.08|1.08|2.05|1.05|0
1641408900000|2022-01-05 18:55:00|2.05|1.05|2.05|1.05|2.08|1.08|2.04|1.04|0
1641409200000|2022-01-05 19:00:00|2.06|1.06|2.14|1.14|2.14|1.14|1.9|0.9|0
1641409500000|2022-01-05 19:05:00|2.13|1.13|2.36|1.36|2.37|1.37|2.09|1.09|0
1641409800000|2022-01-05 19:10:00|2.35|1.35|2.5|1.5|2.57|1.57|2.34|1.34|0
1641410100000|2022-01-05 19:15:00|2.51|1.51|2.76|1.76|2.78|1.78|2.41|1.41|0
1641410400000|2022-01-05 19:20:00|2.77|1.77|2.75|1.75|2.8|1.8|2.67|1.67|0
1641410700000|2022-01-05 19:25:00|2.74|1.74|2.79|1.79|2.82|1.82|2.65|1.65|0
1641411000000|2022-01-05 19:30:00|2.78|1.78|2.98|1.98|2.98|1.98|2.68|1.68|0
1641411300000|2022-01-05 19:35:00|2.97|1.97|3.21|2.21|3.27|2.27|2.95|1.95|0
1641411600000|2022-01-05 19:40:00|3.2|2.2|3.47|2.47|3.48|2.48|3.2|2.2|0
1641411900000|2022-01-05 19:45:00|3.46|2.46|3.32|2.32|3.51|2.51|3.31|2.31|0
1641412200000|2022-01-05 19:50:00|3.31|2.31|3.05|2.05|3.33|2.33|2.95|1.95|0
1641412500000|2022-01-05 19:55:00|3.08|2.08|3.12|2.12|3.17|2.17|3.07|2.07|0
1641412800000|2022-01-05 20:00:00|3.14|2.14|3.35|2.35|3.35|2.35|3.14|2.14|0
1641413100000|2022-01-05 20:05:00|3.34|2.34|3.92|2.92|4.33|3.33|3.07|2.07|0
1641413400000|2022-01-05 20:10:00|3.93|2.93|3.64|2.64|4|3|3.57|2.57|0
1641413700000|2022-01-05 20:15:00|3.65|2.65|3.66|2.66|3.74|2.74|3.61|2.61|0
1641414000000|2022-01-05 20:20:00|3.68|2.68|3.71|2.71|3.8|2.8|3.62|2.62|0
1641414300000|2022-01-05 20:25:00|3.74|2.74|3.78|2.78|3.81|2.81|3.62|2.62|0
1641414600000|2022-01-05 20:30:00|3.8|2.8|3.92|2.92|3.98|2.98|3.79|2.79|0
1641414900000|2022-01-05 20:35:00|3.91|2.91|3.5|2.5|4|3|3.34|2.34|0
1641415200000|2022-01-05 20:40:00|3.49|2.49|3.78|2.78|3.79|2.79|3.4|2.4|0
1641415500000|2022-01-05 20:45:00|3.77|2.77|4.02|3.02|4.02|3.02|3.77|2.77|0
1641415800000|2022-01-05 20:50:00|4.09|3.09|4.15|3.15|4.23|3.23|3.93|2.93|0
1641416100000|2022-01-05 20:55:00|4.14|3.14|4.72|3.72|4.72|3.72|4.12|3.12|0
1641416400000|2022-01-05 21:00:00|4.67|3.67|5.04|4.04|5.09|4.09|4.63|3.63|0
1641416700000|2022-01-05 21:05:00|5.03|4.03|5.01|4.01|5.25|4.25|4.96|3.96|0
1641417000000|2022-01-05 21:10:00|5|4|4.9|3.9|5.04|4.04|4.89|3.89|0
1641417300000|2022-01-05 21:15:00|4.91|3.91|4.95|3.95|4.96|3.96|4.9|3.9|0
1641417600000|2022-01-05 21:20:00|4.93|3.93|4.98|3.98|5|4|4.92|3.92|0
1641417900000|2022-01-05 21:25:00|4.99|3.99|5.03|4.03|5.03|4.03|4.98|3.98|0
1641418200000|2022-01-05 21:30:00|5.02|4.02|5.03|4.03|5.03|4.03|5.01|4.01|0
1641418500000|2022-01-05 21:35:00|5.02|4.02|5.03|4.03|5.03|4.03|5.02|4.02|0
1641418800000|2022-01-05 21:40:00|5.02|4.02|5.1|4.1|5.1|4.1|5.02|4.02|0
1641419100000|2022-01-05 21:45:00|5.07|4.07|5.12|4.12|5.14|4.14|5.03|4.03|0
1641419400000|2022-01-05 21:50:00|5.11|4.11|5.14|4.14|5.15|4.15|5.06|4.06|0
1641419700000|2022-01-05 21:55:00|5.15|4.15|5.14|4.14|5.22|4.22|5.13|4.13|0
1641420000000|2022-01-05 22:00:00|5.16|4.16|5.16|4.16|5.16|4.16|5.15|4.15|0
1641420300000|2022-01-05 22:05:00|5.13|4.13|5.15|4.15|5.15|4.15|5.13|4.13|0
1641420600000|2022-01-05 22:10:00|5.16|4.16|5.16|4.16|5.16|4.16|5.12|4.12|0
1641420900000|2022-01-05 22:15:00|5.14|4.14|5.13|4.13|5.15|4.15|5.13|4.13|0
1641421200000|2022-01-05 22:20:00|5.12|4.12|5.13|4.13|5.14|4.14|5.12|4.12|0
1641421500000|2022-01-05 22:25:00|5.12|4.12|5.13|4.13|5.13|4.13|5.11|4.11|0
1641421800000|2022-01-05 22:30:00|5.12|4.12|5.14|4.14|5.14|4.14|5.12|4.12|0
1641422100000|2022-01-05 22:35:00|5.13|4.13|5.13|4.13|5.14|4.14|5.13|4.13|0
1641422400000|2022-01-05 22:40:00|5.14|4.14|5.14|4.14|5.14|4.14|5.14|4.14|0
1641422700000|2022-01-05 22:45:00|5.13|4.13|5.13|4.13|5.14|4.14|5.12|4.12|0
1641423000000|2022-01-05 22:50:00|5.12|4.12|5.12|4.12|5.12|4.12|5.1|4.1|0
1641423300000|2022-01-05 22:55:00|5.11|4.11|5.11|4.11|5.11|4.11|5.07|4.07|0
1641423600000|2022-01-05 23:00:00|5.06|4.06|5.25|4.25|5.25|4.25|5.02|4.02|0
1641423900000|2022-01-05 23:05:00|5.24|4.24|5.39|4.39|5.51|4.51|5.23|4.23|0
1641424200000|2022-01-05 23:10:00|5.37|4.37|5.32|4.32|5.41|4.41|5.32|4.32|0
1641424500000|2022-01-05 23:15:00|5.29|4.29|5.2|4.2|5.3|4.3|5.18|4.18|0
1641424800000|2022-01-05 23:20:00|5.22|4.22|5.08|4.08|5.23|4.23|5.07|4.07|0
1641425100000|2022-01-05 23:25:00|5.07|4.07|4.96|3.96|5.07|4.07|4.96|3.96|0
1641425400000|2022-01-05 23:30:00|4.95|3.95|4.93|3.93|4.98|3.98|4.89|3.89|0
1641425700000|2022-01-05 23:35:00|4.92|3.92|4.95|3.95|5.04|4.04|4.91|3.91|0
1641426000000|2022-01-05 23:40:00|4.94|3.94|4.92|3.92|5.01|4.01|4.91|3.91|0
1641426300000|2022-01-05 23:45:00|4.91|3.91|4.95|3.95|4.99|3.99|4.9|3.9|0
1641426600000|2022-01-05 23:50:00|4.94|3.94|4.92|3.92|4.95|3.95|4.9|3.9|0
1641426900000|2022-01-05 23:55:00|4.91|3.91|4.83|3.83|4.91|3.91|4.81|3.81|0
1641427200000|2022-01-06 00:00:00|4.84|3.84|4.76|3.76|4.84|3.84|4.76|3.76|0
1641427500000|2022-01-06 00:05:00|4.77|3.77|4.8|3.8|4.85|3.85|4.72|3.72|0
1641427800000|2022-01-06 00:10:00|4.79|3.79|4.7|3.7|4.79|3.79|4.7|3.7|0
1641428100000|2022-01-06 00:15:00|4.69|3.69|4.72|3.72|4.72|3.72|4.65|3.65|0
1641428400000|2022-01-06 00:20:00|4.73|3.73|4.8|3.8|4.81|3.81|4.69|3.69|0
1641428700000|2022-01-06 00:25:00|4.79|3.79|4.71|3.71|4.79|3.79|4.7|3.7|0
1641429000000|2022-01-06 00:30:00|4.72|3.72|4.7|3.7|4.73|3.73|4.64|3.64|0
1641429300000|2022-01-06 00:35:00|4.71|3.71|4.88|3.88|4.88|3.88|4.69|3.69|0
1641429600000|2022-01-06 00:40:00|4.87|3.87|4.97|3.97|4.97|3.97|4.87|3.87|0
1641429900000|2022-01-06 00:45:00|4.98|3.98|4.88|3.88|5.06|4.06|4.87|3.87|0
1641430200000|2022-01-06 00:50:00|4.89|3.89|4.79|3.79|4.89|3.89|4.77|3.77|0
1641430500000|2022-01-06 00:55:00|4.8|3.8|4.81|3.81|4.85|3.85|4.8|3.8|0
1641430800000|2022-01-06 01:00:00|4.8|3.8|4.76|3.76|4.92|3.92|4.74|3.74|0
1641431100000|2022-01-06 01:05:00|4.77|3.77|5.05|4.05|5.05|4.05|4.77|3.77|0
1641431400000|2022-01-06 01:10:00|5.03|4.03|5.02|4.02|5.15|4.15|4.96|3.96|0
1641431700000|2022-01-06 01:15:00|5.01|4.01|4.9|3.9|5.01|4.01|4.86|3.86|0
1641432000000|2022-01-06 01:20:00|4.89|3.89|4.86|3.86|4.92|3.92|4.86|3.86|0
1641432300000|2022-01-06 01:25:00|4.85|3.85|4.83|3.83|4.86|3.86|4.81|3.81|0
1641432600000|2022-01-06 01:30:00|4.84|3.84|4.63|3.63|4.91|3.91|4.62|3.62|0
1641432900000|2022-01-06 01:35:00|4.62|3.62|4.78|3.78|4.78|3.78|4.61|3.61|0
1641433200000|2022-01-06 01:40:00|4.79|3.79|4.73|3.73|4.84|3.84|4.72|3.72|0
1641433500000|2022-01-06 01:45:00|4.72|3.72|4.77|3.77|4.82|3.82|4.69|3.69|0
1641433800000|2022-01-06 01:50:00|4.76|3.76|4.71|3.71|4.77|3.77|4.68|3.68|0
1641434100000|2022-01-06 01:55:00|4.72|3.72|4.77|3.77|4.81|3.81|4.71|3.71|0
1641434400000|2022-01-06 02:00:00|4.75|3.75|4.83|3.83|4.91|3.91|4.75|3.75|0
1641434700000|2022-01-06 02:05:00|4.84|3.84|4.91|3.91|4.92|3.92|4.82|3.82|0
1641435000000|2022-01-06 02:10:00|4.92|3.92|4.86|3.86|4.92|3.92|4.8|3.8|0
1641435300000|2022-01-06 02:15:00|4.85|3.85|4.89|3.89|5.04|4.04|4.85|3.85|0
1641435600000|2022-01-06 02:20:00|4.88|3.88|4.92|3.92|4.97|3.97|4.87|3.87|0
1641435900000|2022-01-06 02:25:00|4.93|3.93|5.23|4.23|5.24|4.24|4.92|3.92|0
1641436200000|2022-01-06 02:30:00|5.33|4.33|5.35|4.35|5.49|4.49|5.33|4.33|0
1641436500000|2022-01-06 02:35:00|5.36|4.36|5.41|4.41|5.44|4.44|5.36|4.36|0
1641436800000|2022-01-06 02:40:00|5.42|4.42|5.53|4.53|5.58|4.58|5.42|4.42|0
1641437100000|2022-01-06 02:45:00|5.54|4.54|5.51|4.51|5.58|4.58|5.51|4.51|0
1641437400000|2022-01-06 02:50:00|5.52|4.52|5.47|4.47|5.53|4.53|5.47|4.47|0
1641437700000|2022-01-06 02:55:00|5.48|4.48|5.34|4.34|5.51|4.51|5.34|4.34|0
1641438000000|2022-01-06 03:00:00|5.35|4.35|5.35|4.35|5.38|4.38|5.31|4.31|0
1641438300000|2022-01-06 03:05:00|5.34|4.34|5.41|4.41|5.41|4.41|5.33|4.33|0
1641438600000|2022-01-06 03:10:00|5.42|4.42|5.55|4.55|5.63|4.63|5.42|4.42|0
1641438900000|2022-01-06 03:15:00|5.54|4.54|5.57|4.57|5.62|4.62|5.52|4.52|0
1641439200000|2022-01-06 03:20:00|5.58|4.58|5.5|4.5|5.62|4.62|5.48|4.48|0
1641439500000|2022-01-06 03:25:00|5.51|4.51|5.47|4.47|5.57|4.57|5.46|4.46|0
1641439800000|2022-01-06 03:30:00|5.48|4.48|5.53|4.53|5.57|4.57|5.48|4.48|0
1641440100000|2022-01-06 03:35:00|5.54|4.54|5.48|4.48|5.56|4.56|5.43|4.43|0
1641440400000|2022-01-06 03:40:00|5.49|4.49|5.78|4.78|5.78|4.78|5.49|4.49|0
1641440700000|2022-01-06 03:45:00|5.77|4.77|5.94|4.94|5.96|4.96|5.76|4.76|0
1641441000000|2022-01-06 03:50:00|5.92|4.92|6.11|5.11|6.11|5.11|5.89|4.89|0
1641441300000|2022-01-06 03:55:00|6.1|5.1|6.57|5.57|6.6|5.6|6.07|5.07|0
1641441600000|2022-01-06 04:00:00|6.55|5.55|6.57|5.57|6.58|5.58|6.48|5.48|0
1641441900000|2022-01-06 04:05:00|6.59|5.59|6.49|5.49|6.6|5.6|6.49|5.49|0
1641442200000|2022-01-06 04:10:00|6.53|5.53|6.51|5.51|6.57|5.57|6.5|5.5|0
1641442500000|2022-01-06 04:15:00|6.52|5.52|6.58|5.58|6.59|5.59|6.5|5.5|0
1641442800000|2022-01-06 04:20:00|6.57|5.57|6.59|5.59|6.59|5.59|6.49|5.49|0
1641443100000|2022-01-06 04:25:00|6.58|5.58|6.56|5.56|6.59|5.59|6.53|5.53|0
1641443400000|2022-01-06 04:30:00|6.55|5.55|6.57|5.57|6.58|5.58|6.54|5.54|0
1641443700000|2022-01-06 04:35:00|6.58|5.58|6.57|5.57|6.58|5.58|6.56|5.56|0
1641444000000|2022-01-06 04:40:00|6.56|5.56|6.72|5.72|6.84|5.84|6.56|5.56|0
1641444300000|2022-01-06 04:45:00|6.7|5.7|7.22|6.22|7.25|6.25|6.67|5.67|0
1641444600000|2022-01-06 04:50:00|7.21|6.21|7.18|6.18|7.22|6.22|7.1|6.1|0
1641444900000|2022-01-06 04:55:00|7.19|6.19|7.2|6.2|7.26|6.26|7.18|6.18|0
1641445200000|2022-01-06 05:00:00|7.21|6.21|7.25|6.25|7.26|6.26|7.18|6.18|0
1641445500000|2022-01-06 05:05:00|7.24|6.24|7.09|6.09|7.25|6.25|7.01|6.01|0
1641445800000|2022-01-06 05:10:00|7.07|6.07|7.07|6.07|7.19|6.19|7.06|6.06|0
1641446100000|2022-01-06 05:15:00|7.08|6.08|6.96|5.96|7.1|6.1|6.95|5.95|0
1641446400000|2022-01-06 05:20:00|6.97|5.97|6.94|5.94|7.03|6.03|6.94|5.94|0
1641446700000|2022-01-06 05:25:00|6.96|5.96|6.78|5.78|6.98|5.98|6.78|5.78|0
1641447000000|2022-01-06 05:30:00|6.8|5.8|6.89|5.89|6.89|5.89|6.8|5.8|0
1641447300000|2022-01-06 05:35:00|6.88|5.88|6.87|5.87|6.9|5.9|6.79|5.79|0
1641447600000|2022-01-06 05:40:00|6.88|5.88|6.86|5.86|6.95|5.95|6.84|5.84|0
1641447900000|2022-01-06 05:45:00|6.88|5.88|6.84|5.84|6.89|5.89|6.8|5.8|0
1641448200000|2022-01-06 05:50:00|6.82|5.82|6.96|5.96|6.96|5.96|6.82|5.82|0
1641448500000|2022-01-06 05:55:00|6.95|5.95|6.85|5.85|6.99|5.99|6.79|5.79|0
1641448800000|2022-01-06 06:00:00|6.84|5.84|6.88|5.88|7.04|6.04|6.83|5.83|0
1641449100000|2022-01-06 06:05:00|6.89|5.89|7|6|7|6|6.88|5.88|0
1641449400000|2022-01-06 06:10:00|6.99|5.99|7.11|6.11|7.11|6.11|6.95|5.95|0
1641449700000|2022-01-06 06:15:00|7.09|6.09|7.13|6.13|7.16|6.16|7.08|6.08|0
1641450000000|2022-01-06 06:20:00|7.14|6.14|6.99|5.99|7.16|6.16|6.99|5.99|0
1641450300000|2022-01-06 06:25:00|6.97|5.97|6.94|5.94|6.98|5.98|6.89|5.89|0
1641450600000|2022-01-06 06:30:00|6.92|5.92|6.95|5.95|6.95|5.95|6.88|5.88|0
1641450900000|2022-01-06 06:35:00|6.92|5.92|6.72|5.72|6.92|5.92|6.71|5.71|0
1641451200000|2022-01-06 06:40:00|6.74|5.74|6.7|5.7|6.77|5.77|6.7|5.7|0
1641451500000|2022-01-06 06:45:00|6.68|5.68|6.77|5.77|6.8|5.8|6.67|5.67|0
1641451800000|2022-01-06 06:50:00|6.78|5.78|6.8|5.8|6.86|5.86|6.76|5.76|0
1641452100000|2022-01-06 06:55:00|6.78|5.78|6.74|5.74|6.82|5.82|6.7|5.7|0
1641452400000|2022-01-06 07:00:00|6.72|5.72|6.44|5.44|6.79|5.79|6.43|5.43|0
1641452700000|2022-01-06 07:05:00|6.43|5.43|6.12|5.12|6.47|5.47|6.09|5.09|0
1641453000000|2022-01-06 07:10:00|6.02|5.02|5.75|4.75|6.02|5.02|5.75|4.75|0
1641453300000|2022-01-06 07:15:00|5.73|4.73|5.69|4.69|5.79|4.79|5.67|4.67|0
1641453600000|2022-01-06 07:20:00|5.68|4.68|5.49|4.49|5.68|4.68|5.49|4.49|0
1641453900000|2022-01-06 07:25:00|5.48|4.48|5.36|4.36|5.51|4.51|5.35|4.35|0
1641454200000|2022-01-06 07:30:00|5.35|4.35|5.59|4.59|5.59|4.59|5.3|4.3|0
1641454500000|2022-01-06 07:35:00|5.58|4.58|5.26|4.26|5.59|4.59|5.26|4.26|0
1641454800000|2022-01-06 07:40:00|5.27|4.27|5.33|4.33|5.35|4.35|5.23|4.23|0
1641455100000|2022-01-06 07:45:00|5.34|4.34|5.42|4.42|5.51|4.51|5.33|4.33|0
1641455400000|2022-01-06 07:50:00|5.41|4.41|5.57|4.57|5.65|4.65|5.41|4.41|0
1641455700000|2022-01-06 07:55:00|5.56|4.56|5.37|4.37|5.59|4.59|5.28|4.28|0
1641456000000|2022-01-06 08:00:00|5.35|4.35|5.07|4.07|5.4|4.4|5.07|4.07|0
1641456300000|2022-01-06 08:05:00|5.1|4.1|4.91|3.91|5.12|4.12|4.8|3.8|0
1641456600000|2022-01-06 08:10:00|4.92|3.92|5|4|5.05|4.05|4.84|3.84|0
1641456900000|2022-01-06 08:15:00|5.01|4.01|4.92|3.92|5.04|4.04|4.92|3.92|0
1641457200000|2022-01-06 08:20:00|4.94|3.94|5.29|4.29|5.31|4.31|4.89|3.89|0
1641457500000|2022-01-06 08:25:00|5.26|4.26|5.38|4.38|5.53|4.53|5.23|4.23|0
1641457800000|2022-01-06 08:30:00|5.39|4.39|5.91|4.91|5.99|4.99|5.29|4.29|0
1641458100000|2022-01-06 08:35:00|5.92|4.92|5.97|4.97|6.13|5.13|5.91|4.91|0
1641458400000|2022-01-06 08:40:00|5.96|4.96|5.96|4.96|5.99|4.99|5.83|4.83|0
1641458700000|2022-01-06 08:45:00|5.98|4.98|5.76|4.76|6|5|5.76|4.76|0
1641459000000|2022-01-06 08:50:00|5.79|4.79|5.37|4.37|5.79|4.79|5.37|4.37|0
1641459300000|2022-01-06 08:55:00|5.36|4.36|5.23|4.23|5.38|4.38|5.14|4.14|0
1641459600000|2022-01-06 09:00:00|5.21|4.21|5.47|4.47|5.52|4.52|5.17|4.17|0
1641459900000|2022-01-06 09:05:00|5.45|4.45|5.42|4.42|5.53|4.53|5.39|4.39|0
1641460200000|2022-01-06 09:10:00|5.4|4.4|5.36|4.36|5.43|4.43|5.32|4.32|0
1641460500000|2022-01-06 09:15:00|5.35|4.35|5.23|4.23|5.37|4.37|5.19|4.19|0
1641460800000|2022-01-06 09:20:00|5.24|4.24|5.21|4.21|5.3|4.3|5.18|4.18|0
1641461100000|2022-01-06 09:25:00|5.2|4.2|5.35|4.35|5.35|4.35|5.15|4.15|0
1641461400000|2022-01-06 09:30:00|5.36|4.36|5.49|4.49|5.49|4.49|5.31|4.31|0
1641461700000|2022-01-06 09:35:00|5.48|4.48|5.4|4.4|5.51|4.51|5.36|4.36|0
1641462000000|2022-01-06 09:40:00|5.39|4.39|5.41|4.41|5.5|4.5|5.38|4.38|0
1641462300000|2022-01-06 09:45:00|5.42|4.42|5.41|4.41|5.48|4.48|5.36|4.36|0
1641462600000|2022-01-06 09:50:00|5.4|4.4|5.37|4.37|5.43|4.43|5.26|4.26|0
1641462900000|2022-01-06 09:55:00|5.38|4.38|5.27|4.27|5.53|4.53|5.27|4.27|0
1641463200000|2022-01-06 10:00:00|5.25|4.25|5.25|4.25|5.32|4.32|5.22|4.22|0
1641463500000|2022-01-06 10:05:00|5.24|4.24|4.9|3.9|5.25|4.25|4.86|3.86|0
1641463800000|2022-01-06 10:10:00|4.91|3.91|4.82|3.82|4.91|3.91|4.81|3.81|0
1641464100000|2022-01-06 10:15:00|4.83|3.83|4.88|3.88|4.9|3.9|4.8|3.8|0
1641464400000|2022-01-06 10:20:00|4.87|3.87|4.72|3.72|4.87|3.87|4.69|3.69|0
1641464700000|2022-01-06 10:25:00|4.73|3.73|4.73|3.73|4.77|3.77|4.69|3.69|0
1641465000000|2022-01-06 10:30:00|4.74|3.74|4.69|3.69|4.75|3.75|4.64|3.64|0
1641465300000|2022-01-06 10:35:00|4.68|3.68|4.25|3.25|4.92|3.92|4.25|3.25|0
1641465600000|2022-01-06 10:40:00|4.26|3.26|4.46|3.46|4.54|3.54|4.22|3.22|0
1641465900000|2022-01-06 10:45:00|4.47|3.47|4.38|3.38|4.47|3.47|4.37|3.37|0
1641466200000|2022-01-06 10:50:00|4.39|3.39|4.48|3.48|4.5|3.5|4.34|3.34|0
1641466500000|2022-01-06 10:55:00|4.46|3.46|4.46|3.46|4.49|3.49|4.41|3.41|0
1641466800000|2022-01-06 11:00:00|4.45|3.45|4.36|3.36|4.49|3.49|4.33|3.33|0
1641467100000|2022-01-06 11:05:00|4.34|3.34|4.47|3.47|4.47|3.47|4.3|3.3|0
1641467400000|2022-01-06 11:10:00|4.46|3.46|4.5|3.5|4.52|3.52|4.44|3.44|0
1641467700000|2022-01-06 11:15:00|4.47|3.47|4.48|3.48|4.54|3.54|4.46|3.46|0
1641468000000|2022-01-06 11:20:00|4.47|3.47|4.57|3.57|4.58|3.58|4.45|3.45|0
1641468300000|2022-01-06 11:25:00|4.56|3.56|4.56|3.56|4.6|3.6|4.49|3.49|0
1641468600000|2022-01-06 11:30:00|4.57|3.57|4.47|3.47|4.6|3.6|4.44|3.44|0
1641468900000|2022-01-06 11:35:00|4.45|3.45|4.59|3.59|4.61|3.61|4.45|3.45|0
1641469200000|2022-01-06 11:40:00|4.61|3.61|4.57|3.57|4.62|3.62|4.48|3.48|0
1641469500000|2022-01-06 11:45:00|4.56|3.56|4.68|3.68|4.7|3.7|4.54|3.54|0
1641469800000|2022-01-06 11:50:00|4.69|3.69|4.53|3.53|4.69|3.69|4.53|3.53|0
1641470100000|2022-01-06 11:55:00|4.54|3.54|4.59|3.59|4.61|3.61|4.53|3.53|0
1641470400000|2022-01-06 12:00:00|4.61|3.61|4.46|3.46|4.61|3.61|4.41|3.41|0
1641470700000|2022-01-06 12:05:00|4.45|3.45|4.4|3.4|4.47|3.47|4.38|3.38|0
1641471000000|2022-01-06 12:10:00|4.41|3.41|4.37|3.37|4.42|3.42|4.36|3.36|0
1641471300000|2022-01-06 12:15:00|4.38|3.38|4.44|3.44|4.44|3.44|4.36|3.36|0
1641471600000|2022-01-06 12:20:00|4.43|3.43|4.57|3.57|4.61|3.61|4.43|3.43|0
1641471900000|2022-01-06 12:25:00|4.55|3.55|4.69|3.69|4.72|3.72|4.55|3.55|0
1641472200000|2022-01-06 12:30:00|4.7|3.7|4.67|3.67|4.71|3.71|4.58|3.58|0
1641472500000|2022-01-06 12:35:00|4.69|3.69|4.53|3.53|4.69|3.69|4.5|3.5|0
1641472800000|2022-01-06 12:40:00|4.54|3.54|4.67|3.67|4.68|3.68|4.53|3.53|0
1641473100000|2022-01-06 12:45:00|4.68|3.68|4.68|3.68|4.72|3.72|4.66|3.66|0
1641473400000|2022-01-06 12:50:00|4.67|3.67|4.59|3.59|4.69|3.69|4.56|3.56|0
1641473700000|2022-01-06 12:55:00|4.58|3.58|4.55|3.55|4.63|3.63|4.53|3.53|0
1641474000000|2022-01-06 13:00:00|4.57|3.57|4.56|3.56|4.63|3.63|4.49|3.49|0
1641474300000|2022-01-06 13:05:00|4.57|3.57|4.52|3.52|4.61|3.61|4.5|3.5|0
1641474600000|2022-01-06 13:10:00|4.51|3.51|4.61|3.61|4.7|3.7|4.47|3.47|0
1641474900000|2022-01-06 13:15:00|4.6|3.6|4.5|3.5|4.62|3.62|4.48|3.48|0
1641475200000|2022-01-06 13:20:00|4.49|3.49|4.59|3.59|4.6|3.6|4.46|3.46|0
1641475500000|2022-01-06 13:25:00|4.58|3.58|4.55|3.55|4.61|3.61|4.55|3.55|0
1641475800000|2022-01-06 13:30:00|4.54|3.54|4.67|3.67|4.7|3.7|4.51|3.51|0
1641476100000|2022-01-06 13:35:00|4.66|3.66|4.61|3.61|4.68|3.68|4.6|3.6|0
1641476400000|2022-01-06 13:40:00|4.62|3.62|4.58|3.58|4.7|3.7|4.56|3.56|0
1641476700000|2022-01-06 13:45:00|4.57|3.57|4.7|3.7|4.72|3.72|4.55|3.55|0
1641477000000|2022-01-06 13:50:00|4.71|3.71|4.62|3.62|4.75|3.75|4.62|3.62|0
1641477300000|2022-01-06 13:55:00|4.63|3.63|4.6|3.6|4.67|3.67|4.59|3.59|0
1641477600000|2022-01-06 14:00:00|4.62|3.62|4.57|3.57|4.65|3.65|4.57|3.57|0
1641477900000|2022-01-06 14:05:00|4.56|3.56|4.65|3.65|4.67|3.67|4.51|3.51|0
1641478200000|2022-01-06 14:10:00|4.63|3.63|4.58|3.58|4.71|3.71|4.58|3.58|0
1641478500000|2022-01-06 14:15:00|4.59|3.59|4.58|3.58|4.64|3.64|4.57|3.57|0
1641478800000|2022-01-06 14:20:00|4.57|3.57|4.5|3.5|4.58|3.58|4.49|3.49|0
1641479100000|2022-01-06 14:25:00|4.51|3.51|4.85|3.85|4.85|3.85|4.51|3.51|0
1641479400000|2022-01-06 14:30:00|4.82|3.82|4.39|3.39|4.84|3.84|4.37|3.37|0
1641479700000|2022-01-06 14:35:00|4.42|3.42|4.11|3.11|4.53|3.53|4.07|3.07|0
1641480000000|2022-01-06 14:40:00|4.09|3.09|4.1|3.1|4.23|3.23|3.94|2.94|0
1641480300000|2022-01-06 14:45:00|4.09|3.09|4.64|3.64|4.65|3.65|4.06|3.06|0
1641480600000|2022-01-06 14:50:00|4.61|3.61|4.95|3.95|4.95|3.95|4.61|3.61|0
1641480900000|2022-01-06 14:55:00|4.97|3.97|5.66|4.66|5.7|4.7|4.68|3.68|0
1641481200000|2022-01-06 15:00:00|5.67|4.67|5.94|4.94|5.95|4.95|5.46|4.46|0
1641481500000|2022-01-06 15:05:00|5.95|4.95|6.05|5.05|6.14|5.14|5.76|4.76|0
1641481800000|2022-01-06 15:10:00|6.09|5.09|5.89|4.89|6.35|5.35|5.86|4.86|0
1641482100000|2022-01-06 15:15:00|5.9|4.9|5.86|4.86|5.9|4.9|5.43|4.43|0
1641482400000|2022-01-06 15:20:00|5.87|4.87|5.42|4.42|5.91|4.91|5.42|4.42|0
1641482700000|2022-01-06 15:25:00|5.39|4.39|5.27|4.27|5.39|4.39|4.97|3.97|0
1641483000000|2022-01-06 15:30:00|5.32|4.32|4.48|3.48|5.32|4.32|4.36|3.36|0
1641483300000|2022-01-06 15:35:00|4.49|3.49|4.43|3.43|4.61|3.61|4.32|3.32|0
1641483600000|2022-01-06 15:40:00|4.4|3.4|4.54|3.54|4.62|3.62|4.36|3.36|0
1641483900000|2022-01-06 15:45:00|4.51|3.51|4.23|3.23|4.59|3.59|4.22|3.22|0
1641484200000|2022-01-06 15:50:00|4.25|3.25|4.49|3.49|4.53|3.53|4.24|3.24|0
1641484500000|2022-01-06 15:55:00|4.46|3.46|4.49|3.49|4.52|3.52|4.15|3.15|0
1641484800000|2022-01-06 16:00:00|4.47|3.47|4.62|3.62|4.71|3.71|4.37|3.37|0
1641485100000|2022-01-06 16:05:00|4.63|3.63|4.46|3.46|4.72|3.72|4.39|3.39|0
1641485400000|2022-01-06 16:10:00|4.43|3.43|4.31|3.31|4.46|3.46|4.21|3.21|0
1641485700000|2022-01-06 16:15:00|4.3|3.3|4.38|3.38|4.38|3.38|4.05|3.05|0
1641486000000|2022-01-06 16:20:00|4.35|3.35|4.33|3.33|4.51|3.51|4.31|3.31|0
1641486300000|2022-01-06 16:25:00|4.36|3.36|4.5|3.5|4.63|3.63|4.36|3.36|0
1641486600000|2022-01-06 16:30:00|4.49|3.49|4.63|3.63|4.73|3.73|4.42|3.42|0
1641486900000|2022-01-06 16:35:00|4.64|3.64|4.55|3.55|4.65|3.65|4.42|3.42|0
1641487200000|2022-01-06 16:40:00|4.54|3.54|4.58|3.58|4.71|3.71|4.45|3.45|0
1641487500000|2022-01-06 16:45:00|4.59|3.59|4.46|3.46|4.67|3.67|4.42|3.42|0
1641487800000|2022-01-06 16:50:00|4.47|3.47|4.31|3.31|4.57|3.57|4.29|3.29|0
1641488100000|2022-01-06 16:55:00|4.3|3.3|4.32|3.32|4.37|3.37|4.26|3.26|0
1641488400000|2022-01-06 17:00:00|4.3|3.3|4.4|3.4|4.42|3.42|4.29|3.29|0
1641488700000|2022-01-06 17:05:00|4.41|3.41|4.15|3.15|4.46|3.46|4.14|3.14|0
1641489000000|2022-01-06 17:10:00|4.16|3.16|4.28|3.28|4.3|3.3|4.15|3.15|0
1641489300000|2022-01-06 17:15:00|4.26|3.26|4.32|3.32|4.38|3.38|4.21|3.21|0
1641489600000|2022-01-06 17:20:00|4.31|3.31|4.15|3.15|4.42|3.42|4.12|3.12|0
1641489900000|2022-01-06 17:25:00|4.17|3.17|4|3|4.18|3.18|3.97|2.97|0
1641490200000|2022-01-06 17:30:00|3.99|2.99|4|3|4.1|3.1|3.94|2.94|0
1641490500000|2022-01-06 17:35:00|4.01|3.01|3.94|2.94|4.06|3.06|3.83|2.83|0
1641490800000|2022-01-06 17:40:00|3.92|2.92|3.67|2.67|3.96|2.96|3.66|2.66|0
1641491100000|2022-01-06 17:45:00|3.66|2.66|3.77|2.77|3.8|2.8|3.63|2.63|0
1641491400000|2022-01-06 17:50:00|3.78|2.78|3.91|2.91|3.93|2.93|3.78|2.78|0
1641491700000|2022-01-06 17:55:00|3.9|2.9|4.01|3.01|4.02|3.02|3.87|2.87|0
1641492000000|2022-01-06 18:00:00|3.98|2.98|3.97|2.97|4.09|3.09|3.93|2.93|0
1641492300000|2022-01-06 18:05:00|3.95|2.95|3.94|2.94|4.05|3.05|3.92|2.92|0
1641492600000|2022-01-06 18:10:00|3.95|2.95|3.92|2.92|3.98|2.98|3.87|2.87|0
1641492900000|2022-01-06 18:15:00|3.91|2.91|3.99|2.99|4.15|3.15|3.91|2.91|0
1641493200000|2022-01-06 18:20:00|3.97|2.97|4.23|3.23|4.26|3.26|3.97|2.97|0
1641493500000|2022-01-06 18:25:00|4.24|3.24|4.31|3.31|4.34|3.34|4.2|3.2|0
1641493800000|2022-01-06 18:30:00|4.3|3.3|4.27|3.27|4.39|3.39|4.25|3.25|0
1641494100000|2022-01-06 18:35:00|4.28|3.28|4.29|3.29|4.38|3.38|4.18|3.18|0
1641494400000|2022-01-06 18:40:00|4.3|3.3|4.24|3.24|4.36|3.36|4.21|3.21|0
1641494700000|2022-01-06 18:45:00|4.28|3.28|4.21|3.21|4.32|3.32|4.12|3.12|0
1641495000000|2022-01-06 18:50:00|4.22|3.22|4.18|3.18|4.32|3.32|4.17|3.17|0
1641495300000|2022-01-06 18:55:00|4.22|3.22|4.14|3.14|4.24|3.24|4.11|3.11|0
1641495600000|2022-01-06 19:00:00|4.15|3.15|4.34|3.34|4.34|3.34|4.1|3.1|0
1641495900000|2022-01-06 19:05:00|4.38|3.38|4.19|3.19|4.41|3.41|4.17|3.17|0
1641496200000|2022-01-06 19:10:00|4.18|3.18|4.3|3.3|4.3|3.3|3.96|2.96|0
1641496500000|2022-01-06 19:15:00|4.32|3.32|4.28|3.28|4.34|3.34|4.16|3.16|0
1641496800000|2022-01-06 19:20:00|4.27|3.27|4.27|3.27|4.37|3.37|4.23|3.23|0
1641497100000|2022-01-06 19:25:00|4.28|3.28|4.31|3.31|4.36|3.36|4.21|3.21|0
1641497400000|2022-01-06 19:30:00|4.29|3.29|4.25|3.25|4.36|3.36|4.18|3.18|0
1641497700000|2022-01-06 19:35:00|4.24|3.24|4.17|3.17|4.28|3.28|4.14|3.14|0
1641498000000|2022-01-06 19:40:00|4.18|3.18|4.21|3.21|4.28|3.28|4.14|3.14|0
1641498300000|2022-01-06 19:45:00|4.19|3.19|4.09|3.09|4.2|3.2|4.02|3.02|0
1641498600000|2022-01-06 19:50:00|4.08|3.08|3.85|2.85|4.15|3.15|3.85|2.85|0
1641498900000|2022-01-06 19:55:00|3.84|2.84|3.79|2.79|3.88|2.88|3.71|2.71|0
1641499200000|2022-01-06 20:00:00|3.77|2.77|3.6|2.6|3.77|2.77|3.6|2.6|0
1641499500000|2022-01-06 20:05:00|3.61|2.61|3.71|2.71|3.73|2.73|3.56|2.56|0
1641499800000|2022-01-06 20:10:00|3.7|2.7|3.81|2.81|3.82|2.82|3.65|2.65|0
1641500100000|2022-01-06 20:15:00|3.79|2.79|3.99|2.99|4.04|3.04|3.78|2.78|0
1641500400000|2022-01-06 20:20:00|3.97|2.97|4.06|3.06|4.11|3.11|3.93|2.93|0
1641500700000|2022-01-06 20:25:00|4.05|3.05|3.91|2.91|4.09|3.09|3.91|2.91|0
1641501000000|2022-01-06 20:30:00|3.92|2.92|4.11|3.11|4.15|3.15|3.88|2.88|0
1641501300000|2022-01-06 20:35:00|4.13|3.13|4.21|3.21|4.26|3.26|4.07|3.07|0
1641501600000|2022-01-06 20:40:00|4.18|3.18|4.14|3.14|4.3|3.3|4.09|3.09|0
1641501900000|2022-01-06 20:45:00|4.16|3.16|4.28|3.28|4.28|3.28|4.09|3.09|0
1641502200000|2022-01-06 20:50:00|4.26|3.26|4.31|3.31|4.32|3.32|4.14|3.14|0
1641502500000|2022-01-06 20:55:00|4.32|3.32|4.15|3.15|4.53|3.53|4.12|3.12|0
1641502800000|2022-01-06 21:00:00|4.18|3.18|4|3|4.2|3.2|4|3|0
1641503100000|2022-01-06 21:05:00|4.01|3.01|3.96|2.96|4.01|3.01|3.9|2.9|0
1641503400000|2022-01-06 21:10:00|3.95|2.95|3.93|2.93|4.01|3.01|3.87|2.87|0
1641503700000|2022-01-06 21:15:00|3.95|2.95|3.92|2.92|3.95|2.95|3.9|2.9|0
1641504000000|2022-01-06 21:20:00|3.93|2.93|3.89|2.89|3.93|2.93|3.89|2.89|0
1641504300000|2022-01-06 21:25:00|3.88|2.88|3.89|2.89|3.9|2.9|3.87|2.87|0
1641504600000|2022-01-06 21:30:00|3.88|2.88|3.92|2.92|3.93|2.93|3.88|2.88|0
1641504900000|2022-01-06 21:35:00|3.91|2.91|3.96|2.96|3.97|2.97|3.89|2.89|0
1641505200000|2022-01-06 21:40:00|3.95|2.95|3.87|2.87|3.95|2.95|3.86|2.86|0
1641505500000|2022-01-06 21:45:00|3.86|2.86|3.87|2.87|3.87|2.87|3.84|2.84|0
1641505800000|2022-01-06 21:50:00|3.86|2.86|3.82|2.82|3.86|2.86|3.81|2.81|0
1641506100000|2022-01-06 21:55:00|3.83|2.83|3.84|2.84|3.87|2.87|3.82|2.82|0
1641506400000|2022-01-06 22:00:00|3.83|2.83|3.82|2.82|3.85|2.85|3.82|2.82|0
1641506700000|2022-01-06 22:05:00|3.83|2.83|3.83|2.83|3.84|2.84|3.82|2.82|0
1641507000000|2022-01-06 22:10:00|3.84|2.84|3.82|2.82|3.84|2.84|3.82|2.82|0
1641507600000|2022-01-06 22:20:00|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1641507900000|2022-01-06 22:25:00|3.82|2.82|3.83|2.83|3.84|2.84|3.82|2.82|0
1641508200000|2022-01-06 22:30:00|3.82|2.82|3.82|2.82|3.82|2.82|3.82|2.82|0
1641508500000|2022-01-06 22:35:00|3.81|2.81|3.82|2.82|3.82|2.82|3.81|2.81|0
1641508800000|2022-01-06 22:40:00|3.81|2.81|3.81|2.81|3.81|2.81|3.81|2.81|0
1641509400000|2022-01-06 22:50:00|3.8|2.8|3.8|2.8|3.81|2.81|3.8|2.8|0
1641509700000|2022-01-06 22:55:00|3.78|2.78|3.78|2.78|3.8|2.8|3.78|2.78|0
1641510000000|2022-01-06 23:00:00|3.69|2.69|3.71|2.71|3.72|2.72|3.66|2.66|0
1641510300000|2022-01-06 23:05:00|3.7|2.7|3.68|2.68|3.71|2.71|3.67|2.67|0
1641510600000|2022-01-06 23:10:00|3.67|2.67|3.7|2.7|3.7|2.7|3.66|2.66|0
1641510900000|2022-01-06 23:15:00|3.73|2.73|3.66|2.66|3.74|2.74|3.66|2.66|0
1641511200000|2022-01-06 23:20:00|3.65|2.65|3.69|2.69|3.7|2.7|3.64|2.64|0
1641511500000|2022-01-06 23:25:00|3.68|2.68|3.66|2.66|3.7|2.7|3.66|2.66|0
1641511800000|2022-01-06 23:30:00|3.65|2.65|3.65|2.65|3.69|2.69|3.62|2.62|0
1641512100000|2022-01-06 23:35:00|3.64|2.64|3.63|2.63|3.66|2.66|3.61|2.61|0
1641512400000|2022-01-06 23:40:00|3.62|2.62|3.65|2.65|3.66|2.66|3.62|2.62|0
1641512700000|2022-01-06 23:45:00|3.64|2.64|3.66|2.66|3.68|2.68|3.62|2.62|0
1641513000000|2022-01-06 23:50:00|3.65|2.65|3.62|2.62|3.66|2.66|3.61|2.61|0
1641513300000|2022-01-06 23:55:00|3.6|2.6|3.62|2.62|3.63|2.63|3.6|2.6|0
1641513600000|2022-01-07 00:00:00|3.63|2.63|3.57|2.57|3.65|2.65|3.53|2.53|0
1641513900000|2022-01-07 00:05:00|3.56|2.56|3.55|2.55|3.58|2.58|3.54|2.54|0
1641514200000|2022-01-07 00:10:00|3.56|2.56|3.5|2.5|3.59|2.59|3.48|2.48|0
1641514500000|2022-01-07 00:15:00|3.51|2.51|3.5|2.5|3.53|2.53|3.49|2.49|0
1641514800000|2022-01-07 00:20:00|3.51|2.51|3.51|2.51|3.53|2.53|3.5|2.5|0
1641515100000|2022-01-07 00:25:00|3.5|2.5|3.5|2.5|3.53|2.53|3.46|2.46|0
1641515400000|2022-01-07 00:30:00|3.49|2.49|3.47|2.47|3.51|2.51|3.45|2.45|0
1641515700000|2022-01-07 00:35:00|3.46|2.46|3.45|2.45|3.48|2.48|3.45|2.45|0
1641516000000|2022-01-07 00:40:00|3.46|2.46|3.46|2.46|3.47|2.47|3.44|2.44|0
1641516300000|2022-01-07 00:45:00|3.45|2.45|3.47|2.47|3.47|2.47|3.45|2.45|0
1641516600000|2022-01-07 00:50:00|3.46|2.46|3.48|2.48|3.49|2.49|3.46|2.46|0
1641516900000|2022-01-07 00:55:00|3.49|2.49|3.46|2.46|3.5|2.5|3.45|2.45|0
1641517200000|2022-01-07 01:00:00|3.45|2.45|3.42|2.42|3.48|2.48|3.42|2.42|0
1641517500000|2022-01-07 01:05:00|3.41|2.41|3.46|2.46|3.47|2.47|3.41|2.41|0
1641517800000|2022-01-07 01:10:00|3.45|2.45|3.47|2.47|3.49|2.49|3.45|2.45|0
1641518100000|2022-01-07 01:15:00|3.45|2.45|3.49|2.49|3.5|2.5|3.45|2.45|0
1641518400000|2022-01-07 01:20:00|3.48|2.48|3.48|2.48|3.49|2.49|3.46|2.46|0
1641518700000|2022-01-07 01:25:00|3.49|2.49|3.47|2.47|3.49|2.49|3.45|2.45|0
1641519000000|2022-01-07 01:30:00|3.46|2.46|3.43|2.43|3.47|2.47|3.42|2.42|0
1641519300000|2022-01-07 01:35:00|3.44|2.44|3.51|2.51|3.52|2.52|3.44|2.44|0
1641519600000|2022-01-07 01:40:00|3.53|2.53|3.53|2.53|3.55|2.55|3.48|2.48|0
1641519900000|2022-01-07 01:45:00|3.52|2.52|3.54|2.54|3.54|2.54|3.47|2.47|0
1641520200000|2022-01-07 01:50:00|3.55|2.55|3.53|2.53|3.56|2.56|3.5|2.5|0
1641520500000|2022-01-07 01:55:00|3.52|2.52|3.47|2.47|3.53|2.53|3.46|2.46|0
1641520800000|2022-01-07 02:00:00|3.48|2.48|3.63|2.63|3.64|2.64|3.48|2.48|0
1641521100000|2022-01-07 02:05:00|3.64|2.64|3.65|2.65|3.71|2.71|3.63|2.63|0
1641521400000|2022-01-07 02:10:00|3.66|2.66|3.64|2.64|3.66|2.66|3.61|2.61|0
1641521700000|2022-01-07 02:15:00|3.63|2.63|3.67|2.67|3.73|2.73|3.63|2.63|0
1641522000000|2022-01-07 02:20:00|3.68|2.68|3.6|2.6|3.68|2.68|3.58|2.58|0
1641522300000|2022-01-07 02:25:00|3.61|2.61|3.62|2.62|3.62|2.62|3.6|2.6|0
1641522600000|2022-01-07 02:30:00|3.63|2.63|3.66|2.66|3.69|2.69|3.61|2.61|0
1641522900000|2022-01-07 02:35:00|3.65|2.65|3.71|2.71|3.71|2.71|3.64|2.64|0
1641523200000|2022-01-07 02:40:00|3.7|2.7|3.66|2.66|3.7|2.7|3.65|2.65|0
1641523500000|2022-01-07 02:45:00|3.67|2.67|3.65|2.65|3.7|2.7|3.65|2.65|0
1641523800000|2022-01-07 02:50:00|3.64|2.64|3.59|2.59|3.64|2.64|3.58|2.58|0
1641524100000|2022-01-07 02:55:00|3.6|2.6|3.56|2.56|3.6|2.6|3.53|2.53|0
1641524400000|2022-01-07 03:00:00|3.55|2.55|3.56|2.56|3.59|2.59|3.54|2.54|0
1641524700000|2022-01-07 03:05:00|3.55|2.55|3.55|2.55|3.56|2.56|3.52|2.52|0
1641525000000|2022-01-07 03:10:00|3.56|2.56|3.56|2.56|3.57|2.57|3.54|2.54|0
1641525300000|2022-01-07 03:15:00|3.55|2.55|3.55|2.55|3.58|2.58|3.54|2.54|0
1641525600000|2022-01-07 03:20:00|3.53|2.53|3.43|2.43|3.55|2.55|3.42|2.42|0
1641525900000|2022-01-07 03:25:00|3.42|2.42|3.45|2.45|3.47|2.47|3.41|2.41|0
1641526200000|2022-01-07 03:30:00|3.44|2.44|3.51|2.51|3.52|2.52|3.44|2.44|0
1641526500000|2022-01-07 03:35:00|3.52|2.52|3.51|2.51|3.55|2.55|3.5|2.5|0
1641526800000|2022-01-07 03:40:00|3.52|2.52|3.51|2.51|3.55|2.55|3.5|2.5|0
1641527100000|2022-01-07 03:45:00|3.52|2.52|3.58|2.58|3.59|2.59|3.5|2.5|0
1641527400000|2022-01-07 03:50:00|3.57|2.57|3.58|2.58|3.6|2.6|3.55|2.55|0
1641527700000|2022-01-07 03:55:00|3.57|2.57|3.56|2.56|3.59|2.59|3.54|2.54|0
1641528000000|2022-01-07 04:00:00|3.55|2.55|3.57|2.57|3.59|2.59|3.55|2.55|0
1641528300000|2022-01-07 04:05:00|3.56|2.56|3.58|2.58|3.58|2.58|3.54|2.54|0
1641528600000|2022-01-07 04:10:00|3.59|2.59|3.56|2.56|3.59|2.59|3.55|2.55|0
1641528900000|2022-01-07 04:15:00|3.57|2.57|3.62|2.62|3.63|2.63|3.55|2.55|0
1641529200000|2022-01-07 04:20:00|3.61|2.61|3.62|2.62|3.64|2.64|3.6|2.6|0
1641529500000|2022-01-07 04:25:00|3.61|2.61|3.58|2.58|3.62|2.62|3.58|2.58|0
1641529800000|2022-01-07 04:30:00|3.59|2.59|3.58|2.58|3.62|2.62|3.58|2.58|0
1641530100000|2022-01-07 04:35:00|3.59|2.59|3.61|2.61|3.62|2.62|3.57|2.57|0
1641530400000|2022-01-07 04:40:00|3.6|2.6|3.58|2.58|3.63|2.63|3.58|2.58|0
1641530700000|2022-01-07 04:45:00|3.57|2.57|3.58|2.58|3.58|2.58|3.52|2.52|0
1641531000000|2022-01-07 04:50:00|3.56|2.56|3.54|2.54|3.56|2.56|3.53|2.53|0
1641531300000|2022-01-07 04:55:00|3.55|2.55|3.53|2.53|3.57|2.57|3.52|2.52|0
1641531600000|2022-01-07 05:00:00|3.52|2.52|3.49|2.49|3.54|2.54|3.49|2.49|0
1641531900000|2022-01-07 05:05:00|3.5|2.5|3.76|2.76|3.76|2.76|3.49|2.49|0
1641532200000|2022-01-07 05:10:00|3.78|2.78|3.77|2.77|3.87|2.87|3.76|2.76|0
1641532500000|2022-01-07 05:15:00|3.76|2.76|3.73|2.73|3.78|2.78|3.73|2.73|0
1641532800000|2022-01-07 05:20:00|3.74|2.74|3.74|2.74|3.76|2.76|3.73|2.73|0
1641533100000|2022-01-07 05:25:00|3.73|2.73|3.82|2.82|3.82|2.82|3.72|2.72|0
1641533400000|2022-01-07 05:30:00|3.81|2.81|3.8|2.8|3.83|2.83|3.77|2.77|0
1641533700000|2022-01-07 05:35:00|3.79|2.79|3.76|2.76|3.81|2.81|3.75|2.75|0
1641534000000|2022-01-07 05:40:00|3.77|2.77|3.79|2.79|3.8|2.8|3.76|2.76|0
1641534300000|2022-01-07 05:45:00|3.78|2.78|3.76|2.76|3.81|2.81|3.75|2.75|0
1641534600000|2022-01-07 05:50:00|3.74|2.74|3.74|2.74|3.78|2.78|3.73|2.73|0
1641534900000|2022-01-07 05:55:00|3.73|2.73|3.67|2.67|3.73|2.73|3.66|2.66|0
1641535200000|2022-01-07 06:00:00|3.68|2.68|3.72|2.72|3.73|2.73|3.65|2.65|0
1641535500000|2022-01-07 06:05:00|3.71|2.71|3.7|2.7|3.73|2.73|3.69|2.69|0
1641535800000|2022-01-07 06:10:00|3.71|2.71|3.71|2.71|3.74|2.74|3.7|2.7|0
1641536100000|2022-01-07 06:15:00|3.7|2.7|3.72|2.72|3.73|2.73|3.69|2.69|0
1641536400000|2022-01-07 06:20:00|3.71|2.71|3.72|2.72|3.74|2.74|3.7|2.7|0
1641536700000|2022-01-07 06:25:00|3.71|2.71|3.69|2.69|3.72|2.72|3.68|2.68|0
1641537000000|2022-01-07 06:30:00|3.68|2.68|3.59|2.59|3.69|2.69|3.59|2.59|0
1641537300000|2022-01-07 06:35:00|3.58|2.58|3.63|2.63|3.64|2.64|3.58|2.58|0
1641537600000|2022-01-07 06:40:00|3.64|2.64|3.67|2.67|3.67|2.67|3.61|2.61|0
1641537900000|2022-01-07 06:45:00|3.68|2.68|3.67|2.67|3.71|2.71|3.67|2.67|0
1641538200000|2022-01-07 06:50:00|3.68|2.68|3.72|2.72|3.72|2.72|3.67|2.67|0
1641538500000|2022-01-07 06:55:00|3.71|2.71|3.73|2.73|3.75|2.75|3.71|2.71|0
1641538800000|2022-01-07 07:00:00|3.71|2.71|3.83|2.83|3.85|2.85|3.71|2.71|0
1641539100000|2022-01-07 07:05:00|3.84|2.84|3.83|2.83|3.84|2.84|3.77|2.77|0
1641539400000|2022-01-07 07:10:00|3.84|2.84|3.85|2.85|3.87|2.87|3.83|2.83|0
1641539700000|2022-01-07 07:15:00|3.86|2.86|3.78|2.78|3.86|2.86|3.77|2.77|0
1641540000000|2022-01-07 07:20:00|3.77|2.77|3.78|2.78|3.79|2.79|3.74|2.74|0
1641540300000|2022-01-07 07:25:00|3.77|2.77|3.75|2.75|3.8|2.8|3.72|2.72|0
1641540600000|2022-01-07 07:30:00|3.76|2.76|3.82|2.82|3.82|2.82|3.74|2.74|0
1641540900000|2022-01-07 07:35:00|3.81|2.81|3.77|2.77|3.82|2.82|3.76|2.76|0
1641541200000|2022-01-07 07:40:00|3.78|2.78|3.79|2.79|3.81|2.81|3.77|2.77|0
1641541500000|2022-01-07 07:45:00|3.78|2.78|3.82|2.82|3.84|2.84|3.78|2.78|0
1641541800000|2022-01-07 07:50:00|3.81|2.81|3.83|2.83|3.84|2.84|3.8|2.8|0
1641542100000|2022-01-07 07:55:00|3.82|2.82|3.77|2.77|3.84|2.84|3.76|2.76|0
1641542400000|2022-01-07 08:00:00|3.8|2.8|4|3|4.01|3.01|3.76|2.76|0
1641542700000|2022-01-07 08:05:00|3.98|2.98|4.01|3.01|4.05|3.05|3.97|2.97|0
1641543000000|2022-01-07 08:10:00|4|3|3.85|2.85|4|3|3.85|2.85|0
1641543300000|2022-01-07 08:15:00|3.86|2.86|3.91|2.91|3.91|2.91|3.82|2.82|0
1641543600000|2022-01-07 08:20:00|3.9|2.9|3.87|2.87|3.91|2.91|3.85|2.85|0
1641543900000|2022-01-07 08:25:00|3.88|2.88|3.93|2.93|4|3|3.87|2.87|0
1641544200000|2022-01-07 08:30:00|3.96|2.96|4.13|3.13|4.22|3.22|3.96|2.96|0
1641544500000|2022-01-07 08:35:00|4.14|3.14|4.1|3.1|4.2|3.2|4.1|3.1|0
1641544800000|2022-01-07 08:40:00|4.11|3.11|4.24|3.24|4.26|3.26|4.1|3.1|0
1641545100000|2022-01-07 08:45:00|4.22|3.22|4.25|3.25|4.25|3.25|4.18|3.18|0
1641545400000|2022-01-07 08:50:00|4.24|3.24|4.19|3.19|4.25|3.25|4.14|3.14|0
1641545700000|2022-01-07 08:55:00|4.2|3.2|4.14|3.14|4.21|3.21|4.06|3.06|0
1641546000000|2022-01-07 09:00:00|4.15|3.15|4.14|3.14|4.21|3.21|4.12|3.12|0
1641546300000|2022-01-07 09:05:00|4.15|3.15|4.03|3.03|4.18|3.18|4.03|3.03|0
1641546600000|2022-01-07 09:10:00|4.02|3.02|3.91|2.91|4.04|3.04|3.89|2.89|0
1641546900000|2022-01-07 09:15:00|3.9|2.9|3.93|2.93|3.97|2.97|3.89|2.89|0
1641547200000|2022-01-07 09:20:00|3.92|2.92|3.87|2.87|3.92|2.92|3.87|2.87|0
1641547500000|2022-01-07 09:25:00|3.88|2.88|3.8|2.8|3.88|2.88|3.75|2.75|0
1641547800000|2022-01-07 09:30:00|3.79|2.79|3.7|2.7|3.8|2.8|3.7|2.7|0
1641548100000|2022-01-07 09:35:00|3.72|2.72|3.69|2.69|3.75|2.75|3.67|2.67|0
1641548400000|2022-01-07 09:40:00|3.7|2.7|3.7|2.7|3.71|2.71|3.64|2.64|0
1641548700000|2022-01-07 09:45:00|3.69|2.69|3.71|2.71|3.71|2.71|3.66|2.66|0
1641549000000|2022-01-07 09:50:00|3.7|2.7|3.75|2.75|3.75|2.75|3.69|2.69|0
1641549300000|2022-01-07 09:55:00|3.74|2.74|3.78|2.78|3.79|2.79|3.74|2.74|0
1641549600000|2022-01-07 10:00:00|3.77|2.77|3.77|2.77|3.87|2.87|3.77|2.77|0
1641549900000|2022-01-07 10:05:00|3.76|2.76|3.66|2.66|3.77|2.77|3.65|2.65|0
1641550200000|2022-01-07 10:10:00|3.67|2.67|3.64|2.64|3.68|2.68|3.63|2.63|0
1641550500000|2022-01-07 10:15:00|3.65|2.65|3.67|2.67|3.71|2.71|3.65|2.65|0
1641550800000|2022-01-07 10:20:00|3.66|2.66|3.63|2.63|3.66|2.66|3.63|2.63|0
1641551100000|2022-01-07 10:25:00|3.64|2.64|3.58|2.58|3.65|2.65|3.55|2.55|0
1641551400000|2022-01-07 10:30:00|3.59|2.59|3.54|2.54|3.59|2.59|3.52|2.52|0
1641551700000|2022-01-07 10:35:00|3.53|2.53|3.59|2.59|3.59|2.59|3.53|2.53|0
1641552000000|2022-01-07 10:40:00|3.6|2.6|3.55|2.55|3.6|2.6|3.53|2.53|0
1641552300000|2022-01-07 10:45:00|3.56|2.56|3.57|2.57|3.6|2.6|3.56|2.56|0
1641552600000|2022-01-07 10:50:00|3.56|2.56|3.54|2.54|3.58|2.58|3.52|2.52|0
1641552900000|2022-01-07 10:55:00|3.56|2.56|3.59|2.59|3.59|2.59|3.54|2.54|0
1641553200000|2022-01-07 11:00:00|3.57|2.57|3.62|2.62|3.65|2.65|3.57|2.57|0
1641553500000|2022-01-07 11:05:00|3.61|2.61|3.58|2.58|3.64|2.64|3.57|2.57|0
1641553800000|2022-01-07 11:10:00|3.57|2.57|3.62|2.62|3.66|2.66|3.56|2.56|0
1641554100000|2022-01-07 11:15:00|3.63|2.63|3.55|2.55|3.64|2.64|3.53|2.53|0
1641554400000|2022-01-07 11:20:00|3.54|2.54|3.53|2.53|3.55|2.55|3.51|2.51|0
1641554700000|2022-01-07 11:25:00|3.54|2.54|3.54|2.54|3.54|2.54|3.5|2.5|0
1641555000000|2022-01-07 11:30:00|3.53|2.53|3.51|2.51|3.58|2.58|3.5|2.5|0
1641555300000|2022-01-07 11:35:00|3.52|2.52|3.58|2.58|3.6|2.6|3.51|2.51|0
1641555600000|2022-01-07 11:40:00|3.57|2.57|3.57|2.57|3.6|2.6|3.54|2.54|0
1641555900000|2022-01-07 11:45:00|3.56|2.56|3.58|2.58|3.59|2.59|3.54|2.54|0
1641556200000|2022-01-07 11:50:00|3.57|2.57|3.59|2.59|3.62|2.62|3.56|2.56|0
1641556500000|2022-01-07 11:55:00|3.6|2.6|3.7|2.7|3.7|2.7|3.54|2.54|0
1641556800000|2022-01-07 12:00:00|3.68|2.68|3.55|2.55|3.68|2.68|3.53|2.53|0
1641557100000|2022-01-07 12:05:00|3.54|2.54|3.63|2.63|3.64|2.64|3.49|2.49|0
1641557400000|2022-01-07 12:10:00|3.64|2.64|3.64|2.64|3.68|2.68|3.63|2.63|0
1641557700000|2022-01-07 12:15:00|3.65|2.65|3.6|2.6|3.65|2.65|3.58|2.58|0
1641558000000|2022-01-07 12:20:00|3.62|2.62|3.64|2.64|3.67|2.67|3.61|2.61|0
1641558300000|2022-01-07 12:25:00|3.65|2.65|3.64|2.64|3.72|2.72|3.64|2.64|0
1641558600000|2022-01-07 12:30:00|3.65|2.65|3.6|2.6|3.65|2.65|3.59|2.59|0
1641558900000|2022-01-07 12:35:00|3.61|2.61|3.67|2.67|3.7|2.7|3.6|2.6|0
1641559200000|2022-01-07 12:40:00|3.68|2.68|3.7|2.7|3.75|2.75|3.65|2.65|0
1641559500000|2022-01-07 12:45:00|3.69|2.69|3.66|2.66|3.72|2.72|3.63|2.63|0
1641559800000|2022-01-07 12:50:00|3.67|2.67|3.66|2.66|3.67|2.67|3.62|2.62|0
1641560100000|2022-01-07 12:55:00|3.67|2.67|3.76|2.76|3.77|2.77|3.66|2.66|0
1641560400000|2022-01-07 13:00:00|3.75|2.75|3.73|2.73|3.76|2.76|3.67|2.67|0
1641560700000|2022-01-07 13:05:00|3.71|2.71|3.7|2.7|3.75|2.75|3.64|2.64|0
1641561000000|2022-01-07 13:10:00|3.71|2.71|3.74|2.74|3.75|2.75|3.68|2.68|0
1641561300000|2022-01-07 13:15:00|3.73|2.73|3.76|2.76|3.78|2.78|3.69|2.69|0
1641561600000|2022-01-07 13:20:00|3.75|2.75|3.75|2.75|3.8|2.8|3.72|2.72|0
1641561900000|2022-01-07 13:25:00|3.74|2.74|3.72|2.72|3.76|2.76|3.68|2.68|0
1641562200000|2022-01-07 13:30:00|3.6|2.6|3.9|2.9|3.96|2.96|3.43|2.43|0
1641562500000|2022-01-07 13:35:00|3.89|2.89|4.35|3.35|4.35|3.35|3.87|2.87|0
1641562800000|2022-01-07 13:40:00|4.37|3.37|4.21|3.21|4.43|3.43|4.19|3.19|0
1641563100000|2022-01-07 13:45:00|4.22|3.22|4.04|3.04|4.22|3.22|4|3|0
1641563400000|2022-01-07 13:50:00|4.03|3.03|4.25|3.25|4.32|3.32|4.03|3.03|0
1641563700000|2022-01-07 13:55:00|4.26|3.26|4.16|3.16|4.28|3.28|4.11|3.11|0
1641564000000|2022-01-07 14:00:00|4.15|3.15|4.09|3.09|4.15|3.15|4.02|3.02|0
1641564300000|2022-01-07 14:05:00|4.08|3.08|3.94|2.94|4.08|3.08|3.94|2.94|0
1641564600000|2022-01-07 14:10:00|3.93|2.93|3.91|2.91|4.08|3.08|3.91|2.91|0
1641564900000|2022-01-07 14:15:00|3.89|2.89|3.88|2.88|3.93|2.93|3.84|2.84|0
1641565200000|2022-01-07 14:20:00|3.87|2.87|3.88|2.88|3.92|2.92|3.85|2.85|0
1641565500000|2022-01-07 14:25:00|3.87|2.87|3.82|2.82|3.95|2.95|3.81|2.81|0
1641565800000|2022-01-07 14:30:00|3.77|2.77|3.92|2.92|4.04|3.04|3.68|2.68|0
1641566100000|2022-01-07 14:35:00|3.9|2.9|3.75|2.75|4.05|3.05|3.74|2.74|0
1641566400000|2022-01-07 14:40:00|3.74|2.74|3.45|2.45|3.87|2.87|3.43|2.43|0
1641566700000|2022-01-07 14:45:00|3.48|2.48|3.47|2.47|3.56|2.56|3.36|2.36|0
1641567000000|2022-01-07 14:50:00|3.5|2.5|3.41|2.41|3.56|2.56|3.37|2.37|0
1641567300000|2022-01-07 14:55:00|3.42|2.42|3.11|2.11|3.6|2.6|3.11|2.11|0
1641567600000|2022-01-07 15:00:00|3.09|2.09|3.21|2.21|3.21|2.21|3.09|2.09|0
1641567900000|2022-01-07 15:05:00|3.25|2.25|3.4|2.4|3.41|2.41|3.25|2.25|0
1641568200000|2022-01-07 15:10:00|3.42|2.42|3.37|2.37|3.47|2.47|3.27|2.27|0
1641568500000|2022-01-07 15:15:00|3.4|2.4|3.51|2.51|3.56|2.56|3.39|2.39|0
1641568800000|2022-01-07 15:20:00|3.54|2.54|3.63|2.63|3.63|2.63|3.43|2.43|0
1641569100000|2022-01-07 15:25:00|3.62|2.62|3.57|2.57|3.63|2.63|3.43|2.43|0
1641569400000|2022-01-07 15:30:00|3.59|2.59|3.6|2.6|3.64|2.64|3.47|2.47|0
1641569700000|2022-01-07 15:35:00|3.57|2.57|4.18|3.18|4.18|3.18|3.5|2.5|0
1641570000000|2022-01-07 15:40:00|4.17|3.17|4.27|3.27|4.32|3.32|3.97|2.97|0
1641570300000|2022-01-07 15:45:00|4.29|3.29|4.45|3.45|4.45|3.45|4.27|3.27|0
1641570600000|2022-01-07 15:50:00|4.46|3.46|4.98|3.98|5.07|4.07|4.41|3.41|0
1641570900000|2022-01-07 15:55:00|4.97|3.97|4.92|3.92|5.08|4.08|4.74|3.74|0
1641571200000|2022-01-07 16:00:00|4.94|3.94|4.91|3.91|5.04|4.04|4.72|3.72|0
1641571500000|2022-01-07 16:05:00|4.92|3.92|4.68|3.68|4.92|3.92|4.64|3.64|0
1641571800000|2022-01-07 16:10:00|4.66|3.66|4.76|3.76|4.82|3.82|4.66|3.66|0
1641572100000|2022-01-07 16:15:00|4.77|3.77|4.92|3.92|5.04|4.04|4.68|3.68|0
1641572400000|2022-01-07 16:20:00|4.91|3.91|4.57|3.57|4.92|3.92|4.52|3.52|0
1641572700000|2022-01-07 16:25:00|4.56|3.56|4.31|3.31|4.64|3.64|4.31|3.31|0
1641573000000|2022-01-07 16:30:00|4.33|3.33|4.09|3.09|4.68|3.68|4.04|3.04|0
1641573300000|2022-01-07 16:35:00|4.1|3.1|4.07|3.07|4.16|3.16|3.98|2.98|0
1641573600000|2022-01-07 16:40:00|4.06|3.06|4.02|3.02|4.1|3.1|3.94|2.94|0
1641573900000|2022-01-07 16:45:00|4.04|3.04|3.71|2.71|4.05|3.05|3.71|2.71|0
1641574200000|2022-01-07 16:50:00|3.7|2.7|3.17|2.17|3.75|2.75|3.17|2.17|0
1641574500000|2022-01-07 16:55:00|3.16|2.16|3.26|2.26|3.27|2.27|3.15|2.15|0
1641574800000|2022-01-07 17:00:00|3.25|2.25|3.36|2.36|3.38|2.38|3.23|2.23|0
1641575100000|2022-01-07 17:05:00|3.35|2.35|3.33|2.33|3.41|2.41|3.28|2.28|0
1641575400000|2022-01-07 17:10:00|3.32|2.32|3.38|2.38|3.47|2.47|3.24|2.24|0
1641575700000|2022-01-07 17:15:00|3.4|2.4|3.5|2.5|3.52|2.52|3.34|2.34|0
1641576000000|2022-01-07 17:20:00|3.52|2.52|3.58|2.58|3.6|2.6|3.52|2.52|0
1641576300000|2022-01-07 17:25:00|3.6|2.6|3.54|2.54|3.63|2.63|3.51|2.51|0
1641576600000|2022-01-07 17:30:00|3.56|2.56|3.58|2.58|3.63|2.63|3.55|2.55|0
1641576900000|2022-01-07 17:35:00|3.57|2.57|3.63|2.63|3.71|2.71|3.57|2.57|0
1641577200000|2022-01-07 17:40:00|3.64|2.64|3.61|2.61|3.65|2.65|3.55|2.55|0
1641577500000|2022-01-07 17:45:00|3.62|2.62|3.6|2.6|3.65|2.65|3.43|2.43|0
1641577800000|2022-01-07 17:50:00|3.59|2.59|3.52|2.52|3.61|2.61|3.49|2.49|0
1641578100000|2022-01-07 17:55:00|3.51|2.51|3.48|2.48|3.57|2.57|3.47|2.47|0
1641578400000|2022-01-07 18:00:00|3.47|2.47|3.48|2.48|3.61|2.61|3.43|2.43|0
1641578700000|2022-01-07 18:05:00|3.49|2.49|3.43|2.43|3.51|2.51|3.39|2.39|0
1641579000000|2022-01-07 18:10:00|3.42|2.42|3.27|2.27|3.44|2.44|3.26|2.26|0
1641579300000|2022-01-07 18:15:00|3.28|2.28|3.29|2.29|3.33|2.33|3.23|2.23|0
1641579600000|2022-01-07 18:20:00|3.28|2.28|3.37|2.37|3.37|2.37|3.26|2.26|0
1641579900000|2022-01-07 18:25:00|3.36|2.36|3.41|2.41|3.43|2.43|3.33|2.33|0
1641580200000|2022-01-07 18:30:00|3.42|2.42|3.3|2.3|3.44|2.44|3.3|2.3|0
1641580500000|2022-01-07 18:35:00|3.29|2.29|3.37|2.37|3.38|2.38|3.26|2.26|0
1641580800000|2022-01-07 18:40:00|3.38|2.38|3.35|2.35|3.41|2.41|3.32|2.32|0
1641581100000|2022-01-07 18:45:00|3.36|2.36|3.43|2.43|3.43|2.43|3.36|2.36|0
1641581400000|2022-01-07 18:50:00|3.42|2.42|3.29|2.29|3.52|2.52|3.24|2.24|0
1641581700000|2022-01-07 18:55:00|3.3|2.3|3.31|2.31|3.31|2.31|3.24|2.24|0
1641582000000|2022-01-07 19:00:00|3.3|2.3|3.28|2.28|3.31|2.31|3.24|2.24|0
1641582300000|2022-01-07 19:05:00|3.29|2.29|3.29|2.29|3.38|2.38|3.25|2.25|0
1641582600000|2022-01-07 19:10:00|3.3|2.3|3.3|2.3|3.3|2.3|3.23|2.23|0
1641582900000|2022-01-07 19:15:00|3.29|2.29|3.29|2.29|3.32|2.32|3.25|2.25|0
1641583200000|2022-01-07 19:20:00|3.32|2.32|3.46|2.46|3.46|2.46|3.32|2.32|0
1641583500000|2022-01-07 19:25:00|3.47|2.47|3.39|2.39|3.53|2.53|3.38|2.38|0
1641583800000|2022-01-07 19:30:00|3.4|2.4|3.4|2.4|3.44|2.44|3.36|2.36|0
1641584100000|2022-01-07 19:35:00|3.41|2.41|3.22|2.22|3.44|2.44|3.22|2.22|0
1641584400000|2022-01-07 19:40:00|3.24|2.24|3.21|2.21|3.28|2.28|3.14|2.14|0
1641584700000|2022-01-07 19:45:00|3.18|2.18|3.15|2.15|3.23|2.23|3.08|2.08|0
1641585000000|2022-01-07 19:50:00|3.14|2.14|3.08|2.08|3.19|2.19|3.05|2.05|0
1641585300000|2022-01-07 19:55:00|3.09|2.09|3.12|2.12|3.14|2.14|3.08|2.08|0
1641585600000|2022-01-07 20:00:00|3.1|2.1|2.89|1.89|3.13|2.13|2.89|1.89|0
1641585900000|2022-01-07 20:05:00|2.9|1.9|2.9|1.9|2.92|1.92|2.82|1.82|0
1641586200000|2022-01-07 20:10:00|2.92|1.92|3.03|2.03|3.04|2.04|2.91|1.91|0
1641586500000|2022-01-07 20:15:00|3.02|2.02|2.98|1.98|3.04|2.04|2.97|1.97|0
1641586800000|2022-01-07 20:20:00|2.97|1.97|3.06|2.06|3.06|2.06|2.95|1.95|0
1641587100000|2022-01-07 20:25:00|3.05|2.05|3.08|2.08|3.15|2.15|3.05|2.05|0
1641587400000|2022-01-07 20:30:00|3.07|2.07|3.07|2.07|3.14|2.14|2.94|1.94|0
1641587700000|2022-01-07 20:35:00|3.09|2.09|3|2|3.11|2.11|2.97|1.97|0
1641588000000|2022-01-07 20:40:00|2.99|1.99|3.11|2.11|3.13|2.13|2.96|1.96|0
1641588300000|2022-01-07 20:45:00|3.13|2.13|2.96|1.96|3.16|2.16|2.9|1.9|0
1641588600000|2022-01-07 20:50:00|2.95|1.95|3.09|2.09|3.1|2.1|2.9|1.9|0
1641588900000|2022-01-07 20:55:00|3.1|2.1|3.19|2.19|3.22|2.22|2.95|1.95|0
1641589200000|2022-01-07 21:00:00|3.2|2.2|3.07|2.07|3.2|2.2|3.07|2.07|0
1641589500000|2022-01-07 21:05:00|3.06|2.06|3.07|2.07|3.07|2.07|3.01|2.01|0
1641589800000|2022-01-07 21:10:00|3.06|2.06|3.18|2.18|3.19|2.19|3.06|2.06|0
1641801900000|2022-01-10 08:05:00|2.16|1.16|2.23|1.23|2.24|1.24|2.16|1.16|0
1641802200000|2022-01-10 08:10:00|2.24|1.24|2.29|1.29|2.31|1.31|2.19|1.19|0
1641802500000|2022-01-10 08:15:00|2.3|1.3|2.36|1.36|2.39|1.39|2.28|1.28|0
1641802800000|2022-01-10 08:20:00|2.37|1.37|2.35|1.35|2.44|1.44|2.34|1.34|0
1641803100000|2022-01-10 08:25:00|2.33|1.33|2.57|1.57|2.63|1.63|2.33|1.33|0
1641803400000|2022-01-10 08:30:00|2.58|1.58|2.77|1.77|2.77|1.77|2.58|1.58|0
1641803700000|2022-01-10 08:35:00|2.75|1.75|2.84|1.84|2.88|1.88|2.75|1.75|0
1641804000000|2022-01-10 08:40:00|2.83|1.83|2.88|1.88|2.96|1.96|2.73|1.73|0
1641804300000|2022-01-10 08:45:00|2.87|1.87|3.08|2.08|3.25|2.25|2.87|1.87|0
1641804600000|2022-01-10 08:50:00|3.1|2.1|2.89|1.89|3.17|2.17|2.87|1.87|0
1641804900000|2022-01-10 08:55:00|2.88|1.88|2.79|1.79|2.92|1.92|2.74|1.74|0
1641805200000|2022-01-10 09:00:00|2.77|1.77|2.81|1.81|2.81|1.81|2.71|1.71|0
1641805500000|2022-01-10 09:05:00|2.8|1.8|2.67|1.67|2.8|1.8|2.64|1.64|0
1641805800000|2022-01-10 09:10:00|2.71|1.71|2.71|1.71|2.72|1.72|2.64|1.64|0
1641806100000|2022-01-10 09:15:00|2.7|1.7|2.65|1.65|2.7|1.7|2.64|1.64|0
1641806400000|2022-01-10 09:20:00|2.64|1.64|2.61|1.61|2.65|1.65|2.6|1.6|0
1641806700000|2022-01-10 09:25:00|2.62|1.62|2.57|1.57|2.62|1.62|2.56|1.56|0
1641807000000|2022-01-10 09:30:00|2.56|1.56|2.61|1.61|2.61|1.61|2.53|1.53|0
1641807300000|2022-01-10 09:35:00|2.62|1.62|2.6|1.6|2.62|1.62|2.54|1.54|0
1641807600000|2022-01-10 09:40:00|2.59|1.59|2.54|1.54|2.6|1.6|2.54|1.54|0
1641807900000|2022-01-10 09:45:00|2.55|1.55|2.56|1.56|2.56|1.56|2.48|1.48|0
1641808200000|2022-01-10 09:50:00|2.55|1.55|2.54|1.54|2.58|1.58|2.53|1.53|0
1641808500000|2022-01-10 09:55:00|2.53|1.53|2.6|1.6|2.6|1.6|2.51|1.51|0
1641808800000|2022-01-10 10:00:00|2.62|1.62|2.58|1.58|2.66|1.66|2.58|1.58|0
1641809100000|2022-01-10 10:05:00|2.59|1.59|2.56|1.56|2.61|1.61|2.56|1.56|0
1641809400000|2022-01-10 10:10:00|2.57|1.57|2.46|1.46|2.57|1.57|2.45|1.45|0
1641809700000|2022-01-10 10:15:00|2.45|1.45|2.51|1.51|2.51|1.51|2.44|1.44|0
1641810000000|2022-01-10 10:20:00|2.5|1.5|2.59|1.59|2.61|1.61|2.49|1.49|0
1641810300000|2022-01-10 10:25:00|2.6|1.6|2.56|1.56|2.61|1.61|2.55|1.55|0
1641810600000|2022-01-10 10:30:00|2.57|1.57|2.55|1.55|2.6|1.6|2.55|1.55|0
1641810900000|2022-01-10 10:35:00|2.56|1.56|2.56|1.56|2.58|1.58|2.54|1.54|0
1641811200000|2022-01-10 10:40:00|2.55|1.55|2.68|1.68|2.69|1.69|2.55|1.55|0
1641811500000|2022-01-10 10:45:00|2.67|1.67|2.66|1.66|2.68|1.68|2.62|1.62|0
1641811800000|2022-01-10 10:50:00|2.65|1.65|2.7|1.7|2.72|1.72|2.62|1.62|0
1641812100000|2022-01-10 10:55:00|2.71|1.71|2.67|1.67|2.72|1.72|2.65|1.65|0
1641812400000|2022-01-10 11:00:00|2.66|1.66|2.74|1.74|2.74|1.74|2.63|1.63|0
1641812700000|2022-01-10 11:05:00|2.73|1.73|2.73|1.73|2.76|1.76|2.68|1.68|0
1641813000000|2022-01-10 11:10:00|2.72|1.72|2.73|1.73|2.75|1.75|2.7|1.7|0
1641813300000|2022-01-10 11:15:00|2.74|1.74|2.68|1.68|2.74|1.74|2.67|1.67|0
1641813600000|2022-01-10 11:20:00|2.69|1.69|2.76|1.76|2.77|1.77|2.65|1.65|0
1641813900000|2022-01-10 11:25:00|2.77|1.77|2.75|1.75|2.79|1.79|2.75|1.75|0
1641814200000|2022-01-10 11:30:00|2.76|1.76|2.76|1.76|2.76|1.76|2.68|1.68|0
1641814500000|2022-01-10 11:35:00|2.75|1.75|2.81|1.81|2.83|1.83|2.73|1.73|0
1641814800000|2022-01-10 11:40:00|2.79|1.79|2.79|1.79|2.88|1.88|2.78|1.78|0
1641815100000|2022-01-10 11:45:00|2.78|1.78|2.74|1.74|2.78|1.78|2.73|1.73|0
1641815400000|2022-01-10 11:50:00|2.73|1.73|2.73|1.73|2.75|1.75|2.69|1.69|0
1641815700000|2022-01-10 11:55:00|2.72|1.72|2.7|1.7|2.72|1.72|2.68|1.68|0
1641816000000|2022-01-10 12:00:00|2.69|1.69|2.74|1.74|2.74|1.74|2.66|1.66|0
1641816300000|2022-01-10 12:05:00|2.73|1.73|2.79|1.79|2.79|1.79|2.68|1.68|0
1641816600000|2022-01-10 12:10:00|2.77|1.77|2.87|1.87|2.9|1.9|2.75|1.75|0
1641816900000|2022-01-10 12:15:00|2.88|1.88|2.97|1.97|2.99|1.99|2.88|1.88|0
1641817200000|2022-01-10 12:20:00|2.96|1.96|2.92|1.92|2.98|1.98|2.91|1.91|0
1641817500000|2022-01-10 12:25:00|2.93|1.93|2.95|1.95|3|2|2.91|1.91|0
1641817800000|2022-01-10 12:30:00|2.96|1.96|3.21|2.21|3.22|2.22|2.94|1.94|0
1641818100000|2022-01-10 12:35:00|3.2|2.2|3.44|2.44|3.49|2.49|2.99|1.99|0
1641818400000|2022-01-10 12:40:00|3.45|2.45|3.4|2.4|3.46|2.46|3.38|2.38|0
1641818700000|2022-01-10 12:45:00|3.41|2.41|3.48|2.48|3.51|2.51|3.4|2.4|0
1641819000000|2022-01-10 12:50:00|3.49|2.49|3.62|2.62|3.63|2.63|3.49|2.49|0
1641819300000|2022-01-10 12:55:00|3.61|2.61|3.78|2.78|3.79|2.79|3.59|2.59|0
1641819600000|2022-01-10 13:00:00|3.77|2.77|3.66|2.66|3.83|2.83|3.66|2.66|0
1641819900000|2022-01-10 13:05:00|3.67|2.67|3.65|2.65|3.71|2.71|3.59|2.59|0
1641820200000|2022-01-10 13:10:00|3.66|2.66|3.59|2.59|3.7|2.7|3.58|2.58|0
1641820500000|2022-01-10 13:15:00|3.6|2.6|3.59|2.59|3.65|2.65|3.57|2.57|0
1641820800000|2022-01-10 13:20:00|3.61|2.61|3.61|2.61|3.62|2.62|3.52|2.52|0
1641821100000|2022-01-10 13:25:00|3.62|2.62|3.59|2.59|3.65|2.65|3.57|2.57|0
1641821400000|2022-01-10 13:30:00|3.58|2.58|3.62|2.62|3.7|2.7|3.53|2.53|0
1641821700000|2022-01-10 13:35:00|3.63|2.63|3.5|2.5|3.67|2.67|3.5|2.5|0
1641822000000|2022-01-10 13:40:00|3.52|2.52|3.59|2.59|3.59|2.59|3.49|2.49|0
1641822300000|2022-01-10 13:45:00|3.6|2.6|3.61|2.61|3.62|2.62|3.57|2.57|0
1641822600000|2022-01-10 13:50:00|3.62|2.62|3.72|2.72|3.73|2.73|3.54|2.54|0
1641822900000|2022-01-10 13:55:00|3.73|2.73|3.69|2.69|3.74|2.74|3.68|2.68|0
1641823200000|2022-01-10 14:00:00|3.68|2.68|3.62|2.62|3.7|2.7|3.62|2.62|0
1641823500000|2022-01-10 14:05:00|3.6|2.6|3.62|2.62|3.65|2.65|3.56|2.56|0
1641823800000|2022-01-10 14:10:00|3.63|2.63|3.71|2.71|3.71|2.71|3.62|2.62|0
1641824100000|2022-01-10 14:15:00|3.7|2.7|3.74|2.74|3.84|2.84|3.68|2.68|0
1641824400000|2022-01-10 14:20:00|3.73|2.73|3.84|2.84|3.84|2.84|3.65|2.65|0
1641824700000|2022-01-10 14:25:00|3.83|2.83|3.77|2.77|3.83|2.83|3.65|2.65|0
1641825000000|2022-01-10 14:30:00|3.75|2.75|4.13|3.13|4.19|3.19|3.66|2.66|0
1641825300000|2022-01-10 14:35:00|4.14|3.14|4.23|3.23|4.38|3.38|4.1|3.1|0
1641825600000|2022-01-10 14:40:00|4.18|3.18|4.77|3.77|4.81|3.81|4.03|3.03|0
1641825900000|2022-01-10 14:45:00|4.78|3.78|5.16|4.16|5.25|4.25|4.78|3.78|0
1641826200000|2022-01-10 14:50:00|5.14|4.14|5.38|4.38|5.44|4.44|4.98|3.98|0
1641826500000|2022-01-10 14:55:00|5.39|4.39|5.8|4.8|5.85|4.85|5.21|4.21|0
1641826800000|2022-01-10 15:00:00|5.79|4.79|6.46|5.46|6.47|5.47|5.79|4.79|0
1641827100000|2022-01-10 15:05:00|6.43|5.43|6.01|5.01|6.5|5.5|5.93|4.93|0
1641827400000|2022-01-10 15:10:00|6.04|5.04|7.45|6.45|7.47|6.47|6.04|5.04|0
1641827700000|2022-01-10 15:15:00|7.44|6.44|7.44|6.44|7.53|6.53|7.12|6.12|0
1641828000000|2022-01-10 15:20:00|7.38|6.38|7.32|6.32|7.51|6.51|7.24|6.24|0
1641828300000|2022-01-10 15:25:00|7.35|6.35|7.05|6.05|7.38|6.38|7.02|6.02|0
1641828600000|2022-01-10 15:30:00|7.01|6.01|7.05|6.05|7.18|6.18|6.69|5.69|0
1641828900000|2022-01-10 15:35:00|7.09|6.09|7.36|6.36|7.38|6.38|6.99|5.99|0
1641829200000|2022-01-10 15:40:00|7.34|6.34|7.67|6.67|7.81|6.81|7.2|6.2|0
1641829500000|2022-01-10 15:45:00|7.65|6.65|8.12|7.12|8.28|7.28|7.53|6.53|0
1641829800000|2022-01-10 15:50:00|8.13|7.13|7.67|6.67|8.26|7.26|7.52|6.52|0
1641830100000|2022-01-10 15:55:00|7.62|6.62|7.51|6.51|7.99|6.99|7.38|6.38|0
1641830400000|2022-01-10 16:00:00|7.58|6.58|7.46|6.46|7.94|6.94|7.41|6.41|0
1641830700000|2022-01-10 16:05:00|7.52|6.52|6.8|5.8|7.54|6.54|6.8|5.8|0
1641831000000|2022-01-10 16:10:00|6.86|5.86|6.51|5.51|6.95|5.95|6.43|5.43|0
1641831300000|2022-01-10 16:15:00|6.54|5.54|6.21|5.21|6.73|5.73|6.14|5.14|0
1641831600000|2022-01-10 16:20:00|6.23|5.23|5.5|4.5|6.5|5.5|5.5|4.5|0
1641831900000|2022-01-10 16:25:00|5.51|4.51|5.36|4.36|5.6|4.6|5.3|4.3|0
1641832200000|2022-01-10 16:30:00|5.37|4.37|5.74|4.74|5.79|4.79|5.37|4.37|0
1641832500000|2022-01-10 16:35:00|5.78|4.78|5.99|4.99|6.05|5.05|5.7|4.7|0
1641832800000|2022-01-10 16:40:00|6|5|6.01|5.01|6.22|5.22|5.99|4.99|0
1641833100000|2022-01-10 16:45:00|5.99|4.99|5.92|4.92|6.12|5.12|5.82|4.82|0
1641833400000|2022-01-10 16:50:00|5.96|4.96|6.04|5.04|6.14|5.14|5.83|4.83|0
1641833700000|2022-01-10 16:55:00|6.05|5.05|5.63|4.63|6.12|5.12|5.6|4.6|0
1641834000000|2022-01-10 17:00:00|5.65|4.65|6.09|5.09|6.1|5.1|5.61|4.61|0
1641834300000|2022-01-10 17:05:00|6.07|5.07|6.4|5.4|6.41|5.41|6.02|5.02|0
1641834600000|2022-01-10 17:10:00|6.38|5.38|6.04|5.04|6.38|5.38|6|5|0
1641834900000|2022-01-10 17:15:00|6.05|5.05|6.29|5.29|6.32|5.32|6.01|5.01|0
1641835200000|2022-01-10 17:20:00|6.3|5.3|6.25|5.25|6.34|5.34|6.18|5.18|0
1641835500000|2022-01-10 17:25:00|6.24|5.24|6.22|5.22|6.32|5.32|6.08|5.08|0
1641835800000|2022-01-10 17:30:00|6.24|5.24|6.32|5.32|6.43|5.43|6.18|5.18|0
1641836100000|2022-01-10 17:35:00|6.29|5.29|6.36|5.36|6.37|5.37|6.17|5.17|0
1641836400000|2022-01-10 17:40:00|6.34|5.34|6.21|5.21|6.4|5.4|5.84|4.84|0
1641836700000|2022-01-10 17:45:00|6.22|5.22|5.91|4.91|6.22|5.22|5.66|4.66|0
1641837000000|2022-01-10 17:50:00|5.94|4.94|5.27|4.27|6|5|5.08|4.08|0
1641837300000|2022-01-10 17:55:00|5.29|4.29|5.49|4.49|5.58|4.58|5.29|4.29|0
1641837600000|2022-01-10 18:00:00|5.52|4.52|5.39|4.39|5.58|4.58|5.2|4.2|0
1641837900000|2022-01-10 18:05:00|5.4|4.4|5.25|4.25|5.41|4.41|5.13|4.13|0
1641838200000|2022-01-10 18:10:00|5.23|4.23|5.08|4.08|5.31|4.31|5.08|4.08|0
1641838500000|2022-01-10 18:15:00|5.06|4.06|5|4|5.19|4.19|5|4|0
1641838800000|2022-01-10 18:20:00|5.01|4.01|4.71|3.71|5.22|4.22|4.71|3.71|0
1641839100000|2022-01-10 18:25:00|4.7|3.7|4.71|3.71|4.74|3.74|4.52|3.52|0
1641839400000|2022-01-10 18:30:00|4.7|3.7|4.77|3.77|4.84|3.84|4.55|3.55|0
1641839700000|2022-01-10 18:35:00|4.76|3.76|4.84|3.84|4.84|3.84|4.65|3.65|0
1641840000000|2022-01-10 18:40:00|4.82|3.82|4.41|3.41|4.84|3.84|4.4|3.4|0
1641840300000|2022-01-10 18:45:00|4.42|3.42|4.32|3.32|4.54|3.54|4.28|3.28|0
1641840600000|2022-01-10 18:50:00|4.31|3.31|4.09|3.09|4.32|3.32|4.04|3.04|0
1641840900000|2022-01-10 18:55:00|4.08|3.08|4.11|3.11|4.34|3.34|4.02|3.02|0
1641841200000|2022-01-10 19:00:00|4.13|3.13|3.86|2.86|4.17|3.17|3.86|2.86|0
1641841500000|2022-01-10 19:05:00|3.89|2.89|3.44|2.44|3.95|2.95|3.43|2.43|0
1641841800000|2022-01-10 19:10:00|3.45|2.45|3.68|2.68|3.75|2.75|3.43|2.43|0
1641842100000|2022-01-10 19:15:00|3.71|2.71|3.6|2.6|3.71|2.71|3.47|2.47|0
1641842400000|2022-01-10 19:20:00|3.63|2.63|3.61|2.61|3.66|2.66|3.53|2.53|0
1641842700000|2022-01-10 19:25:00|3.6|2.6|3.54|2.54|3.67|2.67|3.5|2.5|0
1641843000000|2022-01-10 19:30:00|3.53|2.53|3.46|2.46|3.63|2.63|3.46|2.46|0
1641843300000|2022-01-10 19:35:00|3.42|2.42|3.49|2.49|3.52|2.52|3.36|2.36|0
1641843600000|2022-01-10 19:40:00|3.47|2.47|3.58|2.58|3.58|2.58|3.31|2.31|0
1641843900000|2022-01-10 19:45:00|3.57|2.57|3.53|2.53|3.57|2.57|3.48|2.48|0
1641844200000|2022-01-10 19:50:00|3.51|2.51|3.83|2.83|3.87|2.87|3.51|2.51|0
1641844500000|2022-01-10 19:55:00|3.82|2.82|3.57|2.57|3.87|2.87|3.52|2.52|0
1641844800000|2022-01-10 20:00:00|3.56|2.56|3.69|2.69|3.7|2.7|3.41|2.41|0
1641845100000|2022-01-10 20:05:00|3.66|2.66|3.89|2.89|4.06|3.06|3.65|2.65|0
1641845400000|2022-01-10 20:10:00|3.87|2.87|3.64|2.64|4.02|3.02|3.44|2.44|0
1641845700000|2022-01-10 20:15:00|3.59|2.59|3.5|2.5|3.74|2.74|3.36|2.36|0
1641846000000|2022-01-10 20:20:00|3.55|2.55|3.43|2.43|3.6|2.6|3.41|2.41|0
1641846300000|2022-01-10 20:25:00|3.44|2.44|3.39|2.39|3.48|2.48|3.34|2.34|0
1641846600000|2022-01-10 20:30:00|3.41|2.41|3.23|2.23|3.54|2.54|3.22|2.22|0
1641846900000|2022-01-10 20:35:00|3.22|2.22|3.27|2.27|3.35|2.35|3.15|2.15|0
1641847200000|2022-01-10 20:40:00|3.26|2.26|3.21|2.21|3.34|2.34|3.01|2.01|0
1641847500000|2022-01-10 20:45:00|3.2|2.2|3.02|2.02|3.21|2.21|2.95|1.95|0
1641847800000|2022-01-10 20:50:00|3.07|2.07|2.88|1.88|3.07|2.07|2.82|1.82|0
1641848100000|2022-01-10 20:55:00|2.89|1.89|2.61|1.61|2.89|1.89|2.53|1.53|0
1641848400000|2022-01-10 21:00:00|2.59|1.59|2.41|1.41|2.91|1.91|2.36|1.36|0
1641848700000|2022-01-10 21:05:00|2.42|1.42|2.39|1.39|2.42|1.42|2.36|1.36|0
1641849000000|2022-01-10 21:10:00|2.4|1.4|2.41|1.41|2.42|1.42|2.39|1.39|0
1641849300000|2022-01-10 21:15:00|2.4|1.4|2.37|1.37|2.41|1.41|2.36|1.36|0
1641849600000|2022-01-10 21:20:00|2.36|1.36|2.35|1.35|2.37|1.37|2.33|1.33|0
1641849900000|2022-01-10 21:25:00|2.34|1.34|2.35|1.35|2.36|1.36|2.34|1.34|0
1641850200000|2022-01-10 21:30:00|2.34|1.34|2.37|1.37|2.38|1.38|2.34|1.34|0
1641850500000|2022-01-10 21:35:00|2.36|1.36|2.31|1.31|2.36|1.36|2.31|1.31|0
1641850800000|2022-01-10 21:40:00|2.32|1.32|2.33|1.33|2.34|1.34|2.31|1.31|0
1641851100000|2022-01-10 21:45:00|2.32|1.32|2.38|1.38|2.38|1.38|2.32|1.32|0
1641851400000|2022-01-10 21:50:00|2.37|1.37|2.4|1.4|2.4|1.4|2.35|1.35|0
1641851700000|2022-01-10 21:55:00|2.39|1.39|2.37|1.37|2.42|1.42|2.37|1.37|0
1641852000000|2022-01-10 22:00:00|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1641852300000|2022-01-10 22:05:00|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1641852900000|2022-01-10 22:15:00|2.36|1.36|2.35|1.35|2.37|1.37|2.35|1.35|0
1641853200000|2022-01-10 22:20:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1641853500000|2022-01-10 22:25:00|2.35|1.35|2.33|1.33|2.35|1.35|2.32|1.32|0
1641853800000|2022-01-10 22:30:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1641854100000|2022-01-10 22:35:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1641854400000|2022-01-10 22:40:00|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1641854700000|2022-01-10 22:45:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1641855000000|2022-01-10 22:50:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1641855300000|2022-01-10 22:55:00|2.31|1.31|2.3|1.3|2.32|1.32|2.3|1.3|0
1641855600000|2022-01-10 23:00:00|2.31|1.31|2.33|1.33|2.36|1.36|2.3|1.3|0
1641855900000|2022-01-10 23:05:00|2.32|1.32|2.36|1.36|2.39|1.39|2.3|1.3|0
1641856200000|2022-01-10 23:10:00|2.35|1.35|2.28|1.28|2.35|1.35|2.27|1.27|0
1641856500000|2022-01-10 23:15:00|2.29|1.29|2.28|1.28|2.3|1.3|2.27|1.27|0
1641856800000|2022-01-10 23:20:00|2.27|1.27|2.21|1.21|2.27|1.27|2.21|1.21|0
1641857100000|2022-01-10 23:25:00|2.22|1.22|2.14|1.14|2.23|1.23|2.12|1.12|0
1641857400000|2022-01-10 23:30:00|2.15|1.15|2.18|1.18|2.18|1.18|2.13|1.13|0
1641857700000|2022-01-10 23:35:00|2.17|1.17|2.19|1.19|2.19|1.19|2.16|1.16|0
1641858000000|2022-01-10 23:40:00|2.2|1.2|2.14|1.14|2.2|1.2|2.13|1.13|0
1641858300000|2022-01-10 23:45:00|2.13|1.13|2.17|1.17|2.18|1.18|2.13|1.13|0
1641858600000|2022-01-10 23:50:00|2.16|1.16|2.19|1.19|2.19|1.19|2.16|1.16|0
1641858900000|2022-01-10 23:55:00|2.18|1.18|2.18|1.18|2.19|1.19|2.16|1.16|0
1641859200000|2022-01-11 00:00:00|2.19|1.19|2.14|1.14|2.19|1.19|2.14|1.14|0
1641859500000|2022-01-11 00:05:00|2.13|1.13|2.15|1.15|2.17|1.17|2.12|1.12|0
1641859800000|2022-01-11 00:10:00|2.14|1.14|2.11|1.11|2.15|1.15|2.1|1.1|0
1641860100000|2022-01-11 00:15:00|2.12|1.12|2.26|1.26|2.26|1.26|2.12|1.12|0
1641860400000|2022-01-11 00:20:00|2.25|1.25|2.32|1.32|2.33|1.33|2.23|1.23|0
1641860700000|2022-01-11 00:25:00|2.31|1.31|2.32|1.32|2.32|1.32|2.26|1.26|0
1641861000000|2022-01-11 00:30:00|2.31|1.31|2.3|1.3|2.33|1.33|2.3|1.3|0
1641861300000|2022-01-11 00:35:00|2.31|1.31|2.24|1.24|2.31|1.31|2.24|1.24|0
1641861600000|2022-01-11 00:40:00|2.23|1.23|2.19|1.19|2.25|1.25|2.18|1.18|0
1641861900000|2022-01-11 00:45:00|2.18|1.18|2.2|1.2|2.2|1.2|2.16|1.16|0
1641862200000|2022-01-11 00:50:00|2.21|1.21|2.15|1.15|2.21|1.21|2.15|1.15|0
1641862500000|2022-01-11 00:55:00|2.14|1.14|2.14|1.14|2.14|1.14|2.12|1.12|0
1641862800000|2022-01-11 01:00:00|2.13|1.13|2.16|1.16|2.18|1.18|2.12|1.12|0
1641863100000|2022-01-11 01:05:00|2.15|1.15|2.17|1.17|2.17|1.17|2.13|1.13|0
1641863400000|2022-01-11 01:10:00|2.18|1.18|2.27|1.27|2.28|1.28|2.18|1.18|0
1641863700000|2022-01-11 01:15:00|2.28|1.28|2.2|1.2|2.36|1.36|2.19|1.19|0
1641864000000|2022-01-11 01:20:00|2.21|1.21|2.24|1.24|2.24|1.24|2.18|1.18|0
1641864300000|2022-01-11 01:25:00|2.23|1.23|2.21|1.21|2.23|1.23|2.2|1.2|0
1641864600000|2022-01-11 01:30:00|2.22|1.22|2.29|1.29|2.3|1.3|2.19|1.19|0
1641864900000|2022-01-11 01:35:00|2.28|1.28|2.22|1.22|2.28|1.28|2.19|1.19|0
1641865200000|2022-01-11 01:40:00|2.23|1.23|2.24|1.24|2.26|1.26|2.21|1.21|0
1641865500000|2022-01-11 01:45:00|2.23|1.23|2.27|1.27|2.29|1.29|2.22|1.22|0
1641865800000|2022-01-11 01:50:00|2.29|1.29|2.35|1.35|2.36|1.36|2.24|1.24|0
1641866100000|2022-01-11 01:55:00|2.34|1.34|2.3|1.3|2.35|1.35|2.28|1.28|0
1641866400000|2022-01-11 02:00:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1641866700000|2022-01-11 02:05:00|2.31|1.31|2.2|1.2|2.31|1.31|2.19|1.19|0
1641867000000|2022-01-11 02:10:00|2.19|1.19|2.13|1.13|2.2|1.2|2.13|1.13|0
1641867300000|2022-01-11 02:15:00|2.14|1.14|2.14|1.14|2.15|1.15|2.12|1.12|0
1641867600000|2022-01-11 02:20:00|2.13|1.13|2.08|1.08|2.14|1.14|2.07|1.07|0
1641867900000|2022-01-11 02:25:00|2.09|1.09|2.1|1.1|2.1|1.1|2.07|1.07|0
1641868200000|2022-01-11 02:30:00|2.09|1.09|2.12|1.12|2.12|1.12|2.08|1.08|0
1641868500000|2022-01-11 02:35:00|2.13|1.13|2.12|1.12|2.14|1.14|2.11|1.11|0
1641868800000|2022-01-11 02:40:00|2.11|1.11|2.13|1.13|2.14|1.14|2.11|1.11|0
1641869100000|2022-01-11 02:45:00|2.12|1.12|2.11|1.11|2.13|1.13|2.08|1.08|0
1641869400000|2022-01-11 02:50:00|2.12|1.12|2.08|1.08|2.13|1.13|2.07|1.07|0
1641869700000|2022-01-11 02:55:00|2.07|1.07|2.07|1.07|2.08|1.08|2.06|1.06|0
1641870000000|2022-01-11 03:00:00|2.06|1.06|2.08|1.08|2.09|1.09|2.06|1.06|0
1641870300000|2022-01-11 03:05:00|2.09|1.09|2.1|1.1|2.1|1.1|2.07|1.07|0
1641870600000|2022-01-11 03:10:00|2.09|1.09|2.11|1.11|2.12|1.12|2.08|1.08|0
1641870900000|2022-01-11 03:15:00|2.1|1.1|2.06|1.06|2.11|1.11|2.06|1.06|0
1641871200000|2022-01-11 03:20:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1641871500000|2022-01-11 03:25:00|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1641871800000|2022-01-11 03:30:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1641872100000|2022-01-11 03:35:00|2.07|1.07|2.08|1.08|2.09|1.09|2.06|1.06|0
1641872400000|2022-01-11 03:40:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1641872700000|2022-01-11 03:45:00|2.07|1.07|2.07|1.07|2.1|1.1|2.07|1.07|0
1641873000000|2022-01-11 03:50:00|2.08|1.08|2.15|1.15|2.15|1.15|2.07|1.07|0
1641873300000|2022-01-11 03:55:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1641873600000|2022-01-11 04:00:00|2.13|1.13|2.13|1.13|2.14|1.14|2.11|1.11|0
1641873900000|2022-01-11 04:05:00|2.12|1.12|2.15|1.15|2.15|1.15|2.12|1.12|0
1641874200000|2022-01-11 04:10:00|2.17|1.17|2.19|1.19|2.2|1.2|2.16|1.16|0
1641874500000|2022-01-11 04:15:00|2.18|1.18|2.16|1.16|2.18|1.18|2.15|1.15|0
1641874800000|2022-01-11 04:20:00|2.17|1.17|2.19|1.19|2.2|1.2|2.16|1.16|0
1641875100000|2022-01-11 04:25:00|2.18|1.18|2.19|1.19|2.2|1.2|2.18|1.18|0
1641875400000|2022-01-11 04:30:00|2.18|1.18|2.19|1.19|2.2|1.2|2.18|1.18|0
1641875700000|2022-01-11 04:35:00|2.2|1.2|2.18|1.18|2.23|1.23|2.18|1.18|0
1641876000000|2022-01-11 04:40:00|2.17|1.17|2.15|1.15|2.17|1.17|2.13|1.13|0
1641876300000|2022-01-11 04:45:00|2.14|1.14|2.14|1.14|2.16|1.16|2.14|1.14|0
1641876600000|2022-01-11 04:50:00|2.13|1.13|2.14|1.14|2.15|1.15|2.12|1.12|0
1641876900000|2022-01-11 04:55:00|2.15|1.15|2.15|1.15|2.17|1.17|2.14|1.14|0
1641877200000|2022-01-11 05:00:00|2.16|1.16|2.12|1.12|2.17|1.17|2.11|1.11|0
1641877500000|2022-01-11 05:05:00|2.13|1.13|2.14|1.14|2.14|1.14|2.09|1.09|0
1641877800000|2022-01-11 05:10:00|2.15|1.15|2.16|1.16|2.17|1.17|2.14|1.14|0
1641878100000|2022-01-11 05:15:00|2.17|1.17|2.18|1.18|2.19|1.19|2.15|1.15|0
1641878400000|2022-01-11 05:20:00|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1641878700000|2022-01-11 05:25:00|2.2|1.2|2.16|1.16|2.2|1.2|2.12|1.12|0
1641879000000|2022-01-11 05:30:00|2.15|1.15|2.15|1.15|2.16|1.16|2.13|1.13|0
1641879300000|2022-01-11 05:35:00|2.13|1.13|2.17|1.17|2.18|1.18|2.11|1.11|0
1641879600000|2022-01-11 05:40:00|2.18|1.18|2.16|1.16|2.18|1.18|2.15|1.15|0
1641879900000|2022-01-11 05:45:00|2.17|1.17|2.19|1.19|2.19|1.19|2.16|1.16|0
1641880200000|2022-01-11 05:50:00|2.18|1.18|2.17|1.17|2.18|1.18|2.14|1.14|0
1641880500000|2022-01-11 05:55:00|2.16|1.16|2.14|1.14|2.17|1.17|2.13|1.13|0
1641880800000|2022-01-11 06:00:00|2.15|1.15|2.18|1.18|2.2|1.2|2.11|1.11|0
1641881100000|2022-01-11 06:05:00|2.19|1.19|2.19|1.19|2.21|1.21|2.16|1.16|0
1641881400000|2022-01-11 06:10:00|2.18|1.18|2.17|1.17|2.21|1.21|2.16|1.16|0
1641881700000|2022-01-11 06:15:00|2.18|1.18|2.18|1.18|2.19|1.19|2.16|1.16|0
1641882000000|2022-01-11 06:20:00|2.17|1.17|2.18|1.18|2.19|1.19|2.15|1.15|0
1641882300000|2022-01-11 06:25:00|2.17|1.17|2.22|1.22|2.22|1.22|2.17|1.17|0
1641882600000|2022-01-11 06:30:00|2.21|1.21|2.17|1.17|2.23|1.23|2.16|1.16|0
1641882900000|2022-01-11 06:35:00|2.16|1.16|2.2|1.2|2.2|1.2|2.14|1.14|0
1641883200000|2022-01-11 06:40:00|2.19|1.19|2.23|1.23|2.23|1.23|2.19|1.19|0
1641883500000|2022-01-11 06:45:00|2.22|1.22|2.22|1.22|2.23|1.23|2.2|1.2|0
1641883800000|2022-01-11 06:50:00|2.23|1.23|2.25|1.25|2.28|1.28|2.23|1.23|0
1641884100000|2022-01-11 06:55:00|2.24|1.24|2.17|1.17|2.25|1.25|2.17|1.17|0
1641884400000|2022-01-11 07:00:00|2.16|1.16|2.28|1.28|2.3|1.3|2.14|1.14|0
1641884700000|2022-01-11 07:05:00|2.29|1.29|2.21|1.21|2.3|1.3|2.21|1.21|0
1641885000000|2022-01-11 07:10:00|2.22|1.22|2.22|1.22|2.25|1.25|2.21|1.21|0
1641885300000|2022-01-11 07:15:00|2.21|1.21|2.14|1.14|2.21|1.21|2.14|1.14|0
1641885600000|2022-01-11 07:20:00|2.13|1.13|2.16|1.16|2.17|1.17|2.12|1.12|0
1641885900000|2022-01-11 07:25:00|2.15|1.15|2.12|1.12|2.15|1.15|2.1|1.1|0
1641886200000|2022-01-11 07:30:00|2.11|1.11|2.1|1.1|2.14|1.14|2.1|1.1|0
1641886500000|2022-01-11 07:35:00|2.11|1.11|2.15|1.15|2.16|1.16|2.11|1.11|0
1641886800000|2022-01-11 07:40:00|2.14|1.14|2.14|1.14|2.15|1.15|2.12|1.12|0
1641887100000|2022-01-11 07:45:00|2.13|1.13|2.11|1.11|2.16|1.16|2.09|1.09|0
1641887400000|2022-01-11 07:50:00|2.1|1.1|2.09|1.09|2.12|1.12|2.08|1.08|0
1641887700000|2022-01-11 07:55:00|2.1|1.1|2.09|1.09|2.11|1.11|2.07|1.07|0
1641888000000|2022-01-11 08:00:00|2.08|1.08|2.03|1.03|2.09|1.09|2.03|1.03|0
1641888300000|2022-01-11 08:05:00|2.04|1.04|2.11|1.11|2.12|1.12|1.97|0.97|0
1641888600000|2022-01-11 08:10:00|2.1|1.1|2.14|1.14|2.17|1.17|2.1|1.1|0
1641888900000|2022-01-11 08:15:00|2.13|1.13|2.23|1.23|2.25|1.25|2.12|1.12|0
1641889200000|2022-01-11 08:20:00|2.22|1.22|2.17|1.17|2.22|1.22|2.12|1.12|0
1641889500000|2022-01-11 08:25:00|2.2|1.2|2.22|1.22|2.25|1.25|2.2|1.2|0
1641889800000|2022-01-11 08:30:00|2.24|1.24|2.34|1.34|2.34|1.34|2.24|1.24|0
1641890100000|2022-01-11 08:35:00|2.33|1.33|2.25|1.25|2.34|1.34|2.23|1.23|0
1641890400000|2022-01-11 08:40:00|2.24|1.24|2.16|1.16|2.25|1.25|2.15|1.15|0
1641890700000|2022-01-11 08:45:00|2.15|1.15|2.15|1.15|2.2|1.2|2.13|1.13|0
1641891000000|2022-01-11 08:50:00|2.16|1.16|2.15|1.15|2.19|1.19|2.12|1.12|0
1641891300000|2022-01-11 08:55:00|2.14|1.14|2.11|1.11|2.19|1.19|2.1|1.1|0
1641891600000|2022-01-11 09:00:00|2.1|1.1|2.04|1.04|2.11|1.11|2.03|1.03|0
1641891900000|2022-01-11 09:05:00|2.06|1.06|2.04|1.04|2.08|1.08|2.03|1.03|0
1641892200000|2022-01-11 09:10:00|2.05|1.05|1.98|0.98|2.07|1.07|1.97|0.97|0
1641892500000|2022-01-11 09:15:00|1.99|0.99|1.92|0.92|2.01|1.01|1.91|0.91|0
1641892800000|2022-01-11 09:20:00|1.91|0.91|1.87|0.87|1.93|0.93|1.85|0.85|0
1641893100000|2022-01-11 09:25:00|1.88|0.88|1.87|0.87|1.89|0.89|1.85|0.85|0
1641893400000|2022-01-11 09:30:00|1.85|0.85|1.82|0.82|1.86|0.86|1.8|0.8|0
1641893700000|2022-01-11 09:35:00|1.83|0.83|1.84|0.84|2.01|1.01|1.8|0.8|0
1641894000000|2022-01-11 09:40:00|1.85|0.85|1.83|0.83|1.86|0.86|1.83|0.83|0
1641894300000|2022-01-11 09:45:00|1.84|0.84|1.8|0.8|1.85|0.85|1.79|0.79|0
1641894600000|2022-01-11 09:50:00|1.81|0.81|1.81|0.81|1.82|0.82|1.79|0.79|0
1641894900000|2022-01-11 09:55:00|1.8|0.8|1.85|0.85|1.86|0.86|1.8|0.8|0
1641895200000|2022-01-11 10:00:00|1.84|0.84|1.81|0.81|1.87|0.87|1.81|0.81|0
1641895500000|2022-01-11 10:05:00|1.8|0.8|1.81|0.81|1.82|0.82|1.77|0.77|0
1641895800000|2022-01-11 10:10:00|1.82|0.82|1.83|0.83|1.85|0.85|1.81|0.81|0
1641896100000|2022-01-11 10:15:00|1.85|0.85|1.83|0.83|1.86|0.86|1.82|0.82|0
1641896400000|2022-01-11 10:20:00|1.82|0.82|1.86|0.86|1.89|0.89|1.82|0.82|0
1641896700000|2022-01-11 10:25:00|1.85|0.85|1.88|0.88|1.88|0.88|1.84|0.84|0
1641897000000|2022-01-11 10:30:00|1.87|0.87|1.86|0.86|1.88|0.88|1.86|0.86|0
1641897300000|2022-01-11 10:35:00|1.87|0.87|1.85|0.85|1.87|0.87|1.83|0.83|0
1641897600000|2022-01-11 10:40:00|1.86|0.86|1.83|0.83|1.86|0.86|1.82|0.82|0
1641897900000|2022-01-11 10:45:00|1.84|0.84|1.82|0.82|1.84|0.84|1.81|0.81|0
1641898200000|2022-01-11 10:50:00|1.83|0.83|1.82|0.82|1.85|0.85|1.82|0.82|0
1641898500000|2022-01-11 10:55:00|1.81|0.81|1.85|0.85|1.86|0.86|1.81|0.81|0
1641898800000|2022-01-11 11:00:00|1.86|0.86|1.91|0.91|1.91|0.91|1.85|0.85|0
1641899100000|2022-01-11 11:05:00|1.9|0.9|1.91|0.91|1.96|0.96|1.9|0.9|0
1641899400000|2022-01-11 11:10:00|1.9|0.9|1.94|0.94|1.94|0.94|1.89|0.89|0
1641899700000|2022-01-11 11:15:00|1.93|0.93|1.92|0.92|1.94|0.94|1.9|0.9|0
1641900000000|2022-01-11 11:20:00|1.93|0.93|1.91|0.91|1.94|0.94|1.91|0.91|0
1641900300000|2022-01-11 11:25:00|1.92|0.92|1.94|0.94|1.94|0.94|1.91|0.91|0
1641900600000|2022-01-11 11:30:00|1.93|0.93|1.9|0.9|1.94|0.94|1.88|0.88|0
1641900900000|2022-01-11 11:35:00|1.89|0.89|1.87|0.87|1.91|0.91|1.87|0.87|0
1641901200000|2022-01-11 11:40:00|1.88|0.88|1.86|0.86|1.88|0.88|1.86|0.86|0
1641901500000|2022-01-11 11:45:00|1.87|0.87|1.87|0.87|1.88|0.88|1.86|0.86|0
1641901800000|2022-01-11 11:50:00|1.88|0.88|1.83|0.83|1.88|0.88|1.83|0.83|0
1641902100000|2022-01-11 11:55:00|1.84|0.84|1.93|0.93|1.93|0.93|1.83|0.83|0
1641902400000|2022-01-11 12:00:00|1.94|0.94|1.9|0.9|1.94|0.94|1.89|0.89|0
1641902700000|2022-01-11 12:05:00|1.89|0.89|1.89|0.89|1.91|0.91|1.87|0.87|0
1641903000000|2022-01-11 12:10:00|1.9|0.9|1.9|0.9|1.92|0.92|1.88|0.88|0
1641903300000|2022-01-11 12:15:00|1.91|0.91|1.92|0.92|1.92|0.92|1.89|0.89|0
1641903600000|2022-01-11 12:20:00|1.91|0.91|1.89|0.89|1.91|0.91|1.88|0.88|0
1641903900000|2022-01-11 12:25:00|1.9|0.9|1.88|0.88|1.91|0.91|1.88|0.88|0
1641904200000|2022-01-11 12:30:00|1.89|0.89|1.9|0.9|1.92|0.92|1.88|0.88|0
1641904500000|2022-01-11 12:35:00|1.89|0.89|1.89|0.89|1.91|0.91|1.88|0.88|0
1641904800000|2022-01-11 12:40:00|1.9|0.9|1.9|0.9|1.9|0.9|1.88|0.88|0
1641905100000|2022-01-11 12:45:00|1.91|0.91|1.94|0.94|1.96|0.96|1.9|0.9|0
1641905400000|2022-01-11 12:50:00|1.93|0.93|1.95|0.95|1.95|0.95|1.91|0.91|0
1641905700000|2022-01-11 12:55:00|1.94|0.94|2.02|1.02|2.03|1.03|1.93|0.93|0
1641906000000|2022-01-11 13:00:00|2.01|1.01|1.97|0.97|2.05|1.05|1.95|0.95|0
1641906300000|2022-01-11 13:05:00|1.96|0.96|1.96|0.96|1.98|0.98|1.93|0.93|0
1641906600000|2022-01-11 13:10:00|1.95|0.95|1.97|0.97|1.99|0.99|1.95|0.95|0
1641906900000|2022-01-11 13:15:00|1.96|0.96|1.95|0.95|1.97|0.97|1.95|0.95|0
1641907200000|2022-01-11 13:20:00|1.96|0.96|1.97|0.97|1.99|0.99|1.96|0.96|0
1641907500000|2022-01-11 13:25:00|1.96|0.96|1.99|0.99|2|1|1.95|0.95|0
1641907800000|2022-01-11 13:30:00|1.98|0.98|1.95|0.95|1.99|0.99|1.93|0.93|0
1641908100000|2022-01-11 13:35:00|1.96|0.96|2.06|1.06|2.07|1.07|1.96|0.96|0
1641908400000|2022-01-11 13:40:00|2.05|1.05|2.11|1.11|2.15|1.15|2.05|1.05|0
1641908700000|2022-01-11 13:45:00|2.12|1.12|2.06|1.06|2.12|1.12|2.03|1.03|0
1641909000000|2022-01-11 13:50:00|2.07|1.07|2.15|1.15|2.17|1.17|2.07|1.07|0
1641909300000|2022-01-11 13:55:00|2.14|1.14|2.16|1.16|2.17|1.17|2.12|1.12|0
1641909600000|2022-01-11 14:00:00|2.18|1.18|2.23|1.23|2.23|1.23|2.15|1.15|0
1641909900000|2022-01-11 14:05:00|2.22|1.22|2.18|1.18|2.24|1.24|2.18|1.18|0
1641910200000|2022-01-11 14:10:00|2.19|1.19|2.18|1.18|2.23|1.23|2.17|1.17|0
1641910500000|2022-01-11 14:15:00|2.19|1.19|2.22|1.22|2.25|1.25|2.18|1.18|0
1641910800000|2022-01-11 14:20:00|2.21|1.21|2.17|1.17|2.23|1.23|2.17|1.17|0
1641911100000|2022-01-11 14:25:00|2.16|1.16|2.2|1.2|2.21|1.21|2.14|1.14|0
1641911400000|2022-01-11 14:30:00|2.19|1.19|2.86|1.86|2.89|1.89|2.13|1.13|0
1641911700000|2022-01-11 14:35:00|2.85|1.85|2.9|1.9|2.91|1.91|2.71|1.71|0
1641912000000|2022-01-11 14:40:00|2.89|1.89|3.4|2.4|3.62|2.62|2.89|1.89|0
1641912300000|2022-01-11 14:45:00|3.41|2.41|3.49|2.49|3.61|2.61|3.34|2.34|0
1641912600000|2022-01-11 14:50:00|3.53|2.53|3.47|2.47|3.61|2.61|3.15|2.15|0
1641912900000|2022-01-11 14:55:00|3.5|2.5|3.44|2.44|3.68|2.68|3.33|2.33|0
1641913200000|2022-01-11 15:00:00|3.42|2.42|3.03|2.03|3.49|2.49|3.02|2.02|0
1641913500000|2022-01-11 15:05:00|3.04|2.04|2.89|1.89|3.05|2.05|2.74|1.74|0
1641913800000|2022-01-11 15:10:00|2.9|1.9|2.89|1.89|2.9|1.9|2.74|1.74|0
1641914100000|2022-01-11 15:15:00|2.86|1.86|2.8|1.8|3.01|2.01|2.76|1.76|0
1641914400000|2022-01-11 15:20:00|2.81|1.81|2.9|1.9|2.9|1.9|2.73|1.73|0
1641914700000|2022-01-11 15:25:00|2.87|1.87|2.85|1.85|2.98|1.98|2.77|1.77|0
1641915000000|2022-01-11 15:30:00|2.84|1.84|3.05|2.05|3.06|2.06|2.62|1.62|0
1641915300000|2022-01-11 15:35:00|3.06|2.06|3.02|2.02|3.1|2.1|2.95|1.95|0
1641915600000|2022-01-11 15:40:00|3.03|2.03|3.43|2.43|3.43|2.43|3.02|2.02|0
1641915900000|2022-01-11 15:45:00|3.47|2.47|3.31|2.31|3.47|2.47|3.16|2.16|0
1641916200000|2022-01-11 15:50:00|3.32|2.32|3.22|2.22|3.41|2.41|3.2|2.2|0
1641916500000|2022-01-11 15:55:00|3.2|2.2|3.11|2.11|3.27|2.27|3.07|2.07|0
1641916800000|2022-01-11 16:00:00|3.1|2.1|2.82|1.82|3.13|2.13|2.74|1.74|0
1641917100000|2022-01-11 16:05:00|2.83|1.83|2.49|1.49|2.97|1.97|2.35|1.35|0
1641917400000|2022-01-11 16:10:00|2.47|1.47|2.26|1.26|2.47|1.47|2.22|1.22|0
1641917700000|2022-01-11 16:15:00|2.24|1.24|2.05|1.05|2.27|1.27|2.02|1.02|0
1641918000000|2022-01-11 16:20:00|2.04|1.04|2.07|1.07|2.15|1.15|1.98|0.98|0
1641918300000|2022-01-11 16:25:00|2.06|1.06|2.05|1.05|2.21|1.21|2.04|1.04|0
1641918600000|2022-01-11 16:30:00|2.06|1.06|1.98|0.98|2.09|1.09|1.96|0.96|0
1641918900000|2022-01-11 16:35:00|1.97|0.97|1.74|0.74|1.97|0.97|1.73|0.73|0
1641919200000|2022-01-11 16:40:00|1.75|0.75|1.67|0.67|1.75|0.75|1.61|0.61|0
1641919500000|2022-01-11 16:45:00|1.66|0.66|1.77|0.77|1.79|0.79|1.66|0.66|0
1641919800000|2022-01-11 16:50:00|1.76|0.76|1.71|0.71|1.76|0.76|1.67|0.67|0
1641920100000|2022-01-11 16:55:00|1.7|0.7|1.67|0.67|1.73|0.73|1.67|0.67|0
1641920400000|2022-01-11 17:00:00|1.68|0.68|1.59|0.59|1.77|0.77|1.59|0.59|0
1641920700000|2022-01-11 17:05:00|1.58|0.58|1.58|0.58|1.62|0.62|1.57|0.57|0
1641921000000|2022-01-11 17:10:00|1.57|0.57|1.57|0.57|1.61|0.61|1.57|0.57|0
1641921300000|2022-01-11 17:15:00|1.56|0.56|1.58|0.58|1.62|0.62|1.55|0.55|0
1641921600000|2022-01-11 17:20:00|1.57|0.57|1.59|0.59|1.61|0.61|1.57|0.57|0
1641921900000|2022-01-11 17:25:00|1.6|0.6|1.71|0.71|1.73|0.73|1.6|0.6|0
1641922200000|2022-01-11 17:30:00|1.7|0.7|1.67|0.67|1.73|0.73|1.64|0.64|0
1641922500000|2022-01-11 17:35:00|1.68|0.68|1.65|0.65|1.68|0.68|1.61|0.61|0
1641922800000|2022-01-11 17:40:00|1.64|0.64|1.61|0.61|1.66|0.66|1.6|0.6|0
1641923100000|2022-01-11 17:45:00|1.6|0.6|1.62|0.62|1.63|0.63|1.6|0.6|0
1641923400000|2022-01-11 17:50:00|1.63|0.63|1.56|0.56|1.63|0.63|1.56|0.56|0
1641923700000|2022-01-11 17:55:00|1.57|0.57|1.56|0.56|1.59|0.59|1.55|0.55|0
1641924000000|2022-01-11 18:00:00|1.57|0.57|1.6|0.6|1.65|0.65|1.57|0.57|0
1641924300000|2022-01-11 18:05:00|1.59|0.59|1.64|0.64|1.67|0.67|1.59|0.59|0
1641924600000|2022-01-11 18:10:00|1.63|0.63|1.58|0.58|1.64|0.64|1.57|0.57|0
1641924900000|2022-01-11 18:15:00|1.59|0.59|1.53|0.53|1.59|0.59|1.53|0.53|0
1641925200000|2022-01-11 18:20:00|1.52|0.52|1.43|0.43|1.52|0.52|1.43|0.43|0
1641925500000|2022-01-11 18:25:00|1.44|0.44|1.46|0.46|1.47|0.47|1.44|0.44|0
1641925800000|2022-01-11 18:30:00|1.45|0.45|1.45|0.45|1.47|0.47|1.44|0.44|0
1641926100000|2022-01-11 18:35:00|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1641926400000|2022-01-11 18:40:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1641926700000|2022-01-11 18:45:00|1.43|0.43|1.44|0.44|1.45|0.45|1.4|0.4|0
1641927000000|2022-01-11 18:50:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1641927300000|2022-01-11 18:55:00|1.42|0.42|1.4|0.4|1.43|0.43|1.4|0.4|0
1641927600000|2022-01-11 19:00:00|1.41|0.41|1.43|0.43|1.44|0.44|1.4|0.4|0
1641927900000|2022-01-11 19:05:00|1.42|0.42|1.47|0.47|1.5|0.5|1.42|0.42|0
1641928200000|2022-01-11 19:10:00|1.46|0.46|1.45|0.45|1.48|0.48|1.44|0.44|0
1641928500000|2022-01-11 19:15:00|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1641928800000|2022-01-11 19:20:00|1.44|0.44|1.43|0.43|1.46|0.46|1.42|0.42|0
1641929100000|2022-01-11 19:25:00|1.42|0.42|1.4|0.4|1.44|0.44|1.4|0.4|0
1641929400000|2022-01-11 19:30:00|1.41|0.41|1.42|0.42|1.45|0.45|1.4|0.4|0
1641929700000|2022-01-11 19:35:00|1.43|0.43|1.38|0.38|1.44|0.44|1.37|0.37|0
1641930000000|2022-01-11 19:40:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1641930300000|2022-01-11 19:45:00|1.36|0.36|1.34|0.34|1.37|0.37|1.34|0.34|0
1641930600000|2022-01-11 19:50:00|1.35|0.35|1.33|0.33|1.36|0.36|1.32|0.32|0
1641930900000|2022-01-11 19:55:00|1.32|0.32|1.34|0.34|1.34|0.34|1.29|0.29|0
1641931200000|2022-01-11 20:00:00|1.33|0.33|1.31|0.31|1.34|0.34|1.3|0.3|0
1641931500000|2022-01-11 20:05:00|1.3|0.3|1.28|0.28|1.3|0.3|1.26|0.26|0
1641931800000|2022-01-11 20:10:00|1.29|0.29|1.28|0.28|1.31|0.31|1.28|0.28|0
1641932100000|2022-01-11 20:15:00|1.27|0.27|1.29|0.29|1.3|0.3|1.26|0.26|0
1641932400000|2022-01-11 20:20:00|1.28|0.28|1.3|0.3|1.37|0.37|1.26|0.26|0
1641932700000|2022-01-11 20:25:00|1.29|0.29|1.28|0.28|1.31|0.31|1.27|0.27|0
1641933000000|2022-01-11 20:30:00|1.29|0.29|1.29|0.29|1.3|0.3|1.26|0.26|0
1641933300000|2022-01-11 20:35:00|1.28|0.28|1.32|0.32|1.32|0.32|1.28|0.28|0
1641933600000|2022-01-11 20:40:00|1.33|0.33|1.3|0.3|1.34|0.34|1.3|0.3|0
1641933900000|2022-01-11 20:45:00|1.31|0.31|1.31|0.31|1.32|0.32|1.29|0.29|0
1641934200000|2022-01-11 20:50:00|1.32|0.32|1.33|0.33|1.37|0.37|1.32|0.32|0
1641934500000|2022-01-11 20:55:00|1.32|0.32|1.23|0.23|1.32|0.32|1.23|0.23|0
1641934800000|2022-01-11 21:00:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1641935100000|2022-01-11 21:05:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1641935400000|2022-01-11 21:10:00|1.25|0.25|1.26|0.26|1.27|0.27|1.2|0.2|0
1641935700000|2022-01-11 21:15:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1641936000000|2022-01-11 21:20:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1641936300000|2022-01-11 21:25:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1641937200000|2022-01-11 21:40:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1641937500000|2022-01-11 21:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1641937800000|2022-01-11 21:50:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1641938100000|2022-01-11 21:55:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1641938400000|2022-01-11 22:00:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1641938700000|2022-01-11 22:05:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1641939300000|2022-01-11 22:15:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1641939900000|2022-01-11 22:25:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1641940200000|2022-01-11 22:30:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1641942000000|2022-01-11 23:00:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1641942300000|2022-01-11 23:05:00|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1641942600000|2022-01-11 23:10:00|1.24|0.24|1.24|0.24|1.24|0.24|1.22|0.22|0
1641942900000|2022-01-11 23:15:00|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1641943200000|2022-01-11 23:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1641943500000|2022-01-11 23:25:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1641943800000|2022-01-11 23:30:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1641944100000|2022-01-11 23:35:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1641944400000|2022-01-11 23:40:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1641944700000|2022-01-11 23:45:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1641945000000|2022-01-11 23:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1641945300000|2022-01-11 23:55:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1641945600000|2022-01-12 00:00:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1641945900000|2022-01-12 00:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1641946200000|2022-01-12 00:10:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1641946500000|2022-01-12 00:15:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1641946800000|2022-01-12 00:20:00|1.21|0.21|1.21|0.21|1.22|0.22|1.2|0.2|0
1641947100000|2022-01-12 00:25:00|1.2|0.2|1.2|0.2|1.21|0.21|1.19|0.19|0
1641947400000|2022-01-12 00:30:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1641947700000|2022-01-12 00:35:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1641948000000|2022-01-12 00:40:00|1.18|0.18|1.19|0.19|1.19|0.19|1.17|0.17|0
1641948300000|2022-01-12 00:45:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1641948600000|2022-01-12 00:50:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1641948900000|2022-01-12 00:55:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1641949200000|2022-01-12 01:00:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1641949500000|2022-01-12 01:05:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1641949800000|2022-01-12 01:10:00|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1641950100000|2022-01-12 01:15:00|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1641950400000|2022-01-12 01:20:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1641951000000|2022-01-12 01:30:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1641951300000|2022-01-12 01:35:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1641951600000|2022-01-12 01:40:00|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1641951900000|2022-01-12 01:45:00|1.22|0.22|1.24|0.24|1.26|0.26|1.22|0.22|0
1641952200000|2022-01-12 01:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1641952500000|2022-01-12 01:55:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1641952800000|2022-01-12 02:00:00|1.21|0.21|1.18|0.18|1.21|0.21|1.18|0.18|0
1641953100000|2022-01-12 02:05:00|1.19|0.19|1.2|0.2|1.2|0.2|1.18|0.18|0
1641953400000|2022-01-12 02:10:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1641953700000|2022-01-12 02:15:00|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1641954000000|2022-01-12 02:20:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1641954300000|2022-01-12 02:25:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1641954600000|2022-01-12 02:30:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1641955500000|2022-01-12 02:45:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1641955800000|2022-01-12 02:50:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1641956100000|2022-01-12 02:55:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1641956400000|2022-01-12 03:00:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1641956700000|2022-01-12 03:05:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1641957000000|2022-01-12 03:10:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1641957600000|2022-01-12 03:20:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1641957900000|2022-01-12 03:25:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1641958200000|2022-01-12 03:30:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1641958500000|2022-01-12 03:35:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1641958800000|2022-01-12 03:40:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1641959100000|2022-01-12 03:45:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1641959400000|2022-01-12 03:50:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1641959700000|2022-01-12 03:55:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1641960000000|2022-01-12 04:00:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1641960600000|2022-01-12 04:10:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1641961500000|2022-01-12 04:25:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1641961800000|2022-01-12 04:30:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1641962100000|2022-01-12 04:35:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1641962400000|2022-01-12 04:40:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1641962700000|2022-01-12 04:45:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1641963000000|2022-01-12 04:50:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1641963300000|2022-01-12 04:55:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1641963600000|2022-01-12 05:00:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1641963900000|2022-01-12 05:05:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1641964200000|2022-01-12 05:10:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1641964500000|2022-01-12 05:15:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1641964800000|2022-01-12 05:20:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1641965100000|2022-01-12 05:25:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1641965700000|2022-01-12 05:35:00|1.11|0.11|1.1|0.1|1.12|0.12|1.1|0.1|0
1641966000000|2022-01-12 05:40:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1641966300000|2022-01-12 05:45:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1641966600000|2022-01-12 05:50:00|1.09|0.09|1.04|0.04|1.09|0.09|1.04|0.04|0
1641966900000|2022-01-12 05:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1641967200000|2022-01-12 06:00:00|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1641967500000|2022-01-12 06:05:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1641967800000|2022-01-12 06:10:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1641968100000|2022-01-12 06:15:00|1.03|0.03|1.04|0.04|1.04|0.04|1.02|0.02|0
1641968400000|2022-01-12 06:20:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1641968700000|2022-01-12 06:25:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1641969000000|2022-01-12 06:30:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1641969600000|2022-01-12 06:40:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1641969900000|2022-01-12 06:45:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1641970200000|2022-01-12 06:50:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1641970800000|2022-01-12 07:00:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1641971100000|2022-01-12 07:05:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1641971400000|2022-01-12 07:10:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1641971700000|2022-01-12 07:15:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1641972000000|2022-01-12 07:20:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1641972300000|2022-01-12 07:25:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1641972600000|2022-01-12 07:30:00|1.06|0.06|1.04|0.04|1.06|0.06|1.03|0.03|0
1641972900000|2022-01-12 07:35:00|1.03|0.03|1.05|0.05|1.09|0.09|1.03|0.03|0
1641973200000|2022-01-12 07:40:00|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1641973500000|2022-01-12 07:45:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1641973800000|2022-01-12 07:50:00|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1641974100000|2022-01-12 07:55:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1641974400000|2022-01-12 08:00:00|1.07|0.07|1.09|0.09|1.1|0.1|1.07|0.07|0
1641974700000|2022-01-12 08:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1641975000000|2022-01-12 08:10:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1641975300000|2022-01-12 08:15:00|1.1|0.1|1.11|0.11|1.12|0.12|1.09|0.09|0
1641975600000|2022-01-12 08:20:00|1.1|0.1|1.1|0.1|1.11|0.11|1.08|0.08|0
1641975900000|2022-01-12 08:25:00|1.11|0.11|1.16|0.16|1.16|0.16|1.11|0.11|0
1641976200000|2022-01-12 08:30:00|1.15|0.15|1.16|0.16|1.17|0.17|1.14|0.14|0
1641976500000|2022-01-12 08:35:00|1.15|0.15|1.17|0.17|1.2|0.2|1.15|0.15|0
1641976800000|2022-01-12 08:40:00|1.18|0.18|1.21|0.21|1.21|0.21|1.17|0.17|0
1641977100000|2022-01-12 08:45:00|1.2|0.2|1.2|0.2|1.21|0.21|1.19|0.19|0
1641977400000|2022-01-12 08:50:00|1.21|0.21|1.18|0.18|1.22|0.22|1.16|0.16|0
1641977700000|2022-01-12 08:55:00|1.17|0.17|1.29|0.29|1.29|0.29|1.13|0.13|0
1641978000000|2022-01-12 09:00:00|1.3|0.3|1.23|0.23|1.3|0.3|1.23|0.23|0
1641978300000|2022-01-12 09:05:00|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1641978600000|2022-01-12 09:10:00|1.22|0.22|1.25|0.25|1.25|0.25|1.22|0.22|0
1641978900000|2022-01-12 09:15:00|1.24|0.24|1.22|0.22|1.25|0.25|1.22|0.22|0
1641979200000|2022-01-12 09:20:00|1.23|0.23|1.19|0.19|1.23|0.23|1.19|0.19|0
1641979500000|2022-01-12 09:25:00|1.18|0.18|1.16|0.16|1.19|0.19|1.16|0.16|0
1641979800000|2022-01-12 09:30:00|1.17|0.17|1.18|0.18|1.19|0.19|1.16|0.16|0
1641980100000|2022-01-12 09:35:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1641980400000|2022-01-12 09:40:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1641980700000|2022-01-12 09:45:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1641981000000|2022-01-12 09:50:00|1.16|0.16|1.14|0.14|1.17|0.17|1.14|0.14|0
1641981300000|2022-01-12 09:55:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1641981600000|2022-01-12 10:00:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1641981900000|2022-01-12 10:05:00|1.14|0.14|1.17|0.17|1.17|0.17|1.14|0.14|0
1641982200000|2022-01-12 10:10:00|1.16|0.16|1.16|0.16|1.18|0.18|1.15|0.15|0
1641982500000|2022-01-12 10:15:00|1.15|0.15|1.16|0.16|1.16|0.16|1.14|0.14|0
1641982800000|2022-01-12 10:20:00|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1641983100000|2022-01-12 10:25:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1641983400000|2022-01-12 10:30:00|1.14|0.14|1.17|0.17|1.18|0.18|1.14|0.14|0
1641983700000|2022-01-12 10:35:00|1.18|0.18|1.16|0.16|1.18|0.18|1.15|0.15|0
1641984000000|2022-01-12 10:40:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1641984300000|2022-01-12 10:45:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1641984600000|2022-01-12 10:50:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1641984900000|2022-01-12 10:55:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1641985200000|2022-01-12 11:00:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1641985500000|2022-01-12 11:05:00|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1641985800000|2022-01-12 11:10:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1641986100000|2022-01-12 11:15:00|1.13|0.13|1.13|0.13|1.13|0.13|1.11|0.11|0
1641986400000|2022-01-12 11:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1641986700000|2022-01-12 11:25:00|1.12|0.12|1.13|0.13|1.13|0.13|1.11|0.11|0
1641987000000|2022-01-12 11:30:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1641987300000|2022-01-12 11:35:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1641987600000|2022-01-12 11:40:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1641987900000|2022-01-12 11:45:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1641988200000|2022-01-12 11:50:00|1.11|0.11|1.08|0.08|1.17|0.17|1.08|0.08|0
1641988500000|2022-01-12 11:55:00|1.09|0.09|1.11|0.11|1.11|0.11|1.08|0.08|0
1641988800000|2022-01-12 12:00:00|1.12|0.12|1.1|0.1|1.12|0.12|1.09|0.09|0
1641989100000|2022-01-12 12:05:00|1.09|0.09|1.13|0.13|1.13|0.13|1.09|0.09|0
1641989400000|2022-01-12 12:10:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1641989700000|2022-01-12 12:15:00|1.12|0.12|1.13|0.13|1.13|0.13|1.11|0.11|0
1641990000000|2022-01-12 12:20:00|1.12|0.12|1.1|0.1|1.13|0.13|1.1|0.1|0
1641990300000|2022-01-12 12:25:00|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1641990600000|2022-01-12 12:30:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1641990900000|2022-01-12 12:35:00|1.07|0.07|1.1|0.1|1.1|0.1|1.02|0.02|0
1641991200000|2022-01-12 12:40:00|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1641991500000|2022-01-12 12:45:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1641991800000|2022-01-12 12:50:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1641992100000|2022-01-12 12:55:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1641992400000|2022-01-12 13:00:00|1.1|0.1|1.09|0.09|1.11|0.11|1.09|0.09|0
1641992700000|2022-01-12 13:05:00|1.08|0.08|1.11|0.11|1.12|0.12|1.08|0.08|0
1641993000000|2022-01-12 13:10:00|1.1|0.1|1.09|0.09|1.11|0.11|1.09|0.09|0
1641993300000|2022-01-12 13:15:00|1.08|0.08|1.06|0.06|1.09|0.09|1.06|0.06|0
1641993600000|2022-01-12 13:20:00|1.07|0.07|1.05|0.05|1.08|0.08|1.05|0.05|0
1641993900000|2022-01-12 13:25:00|1.04|0.04|1.06|0.06|1.07|0.07|1.03|0.03|0
1641994200000|2022-01-12 13:30:00|1.07|0.07|1.01|0.01|1.1|0.1|1|0|0
1641994500000|2022-01-12 13:35:00|1|0|1|0|1.01|0.01|1|0|0
1641995100000|2022-01-12 13:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1641995400000|2022-01-12 13:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642002000000|2022-01-12 15:40:00|1.01|0.01|1.04|0.04|1.08|0.08|1|0|0
1642002300000|2022-01-12 15:45:00|1.05|0.05|1.06|0.06|1.06|0.06|1|0|0
1642002600000|2022-01-12 15:50:00|1.05|0.05|1.06|0.06|1.08|0.08|1.04|0.04|0
1642002900000|2022-01-12 15:55:00|1.07|0.07|1.04|0.04|1.08|0.08|1.02|0.02|0
1642003200000|2022-01-12 16:00:00|1.03|0.03|1.05|0.05|1.06|0.06|1|0|0
1642003500000|2022-01-12 16:05:00|1.06|0.06|1.11|0.11|1.16|0.16|1.04|0.04|0
1642003800000|2022-01-12 16:10:00|1.1|0.1|1.13|0.13|1.13|0.13|1.08|0.08|0
1642004100000|2022-01-12 16:15:00|1.14|0.14|1.12|0.12|1.18|0.18|1.1|0.1|0
1642004400000|2022-01-12 16:20:00|1.13|0.13|1.1|0.1|1.15|0.15|1.1|0.1|0
1642004700000|2022-01-12 16:25:00|1.11|0.11|1.06|0.06|1.11|0.11|1.05|0.05|0
1642005000000|2022-01-12 16:30:00|1.05|0.05|1.02|0.02|1.05|0.05|1.01|0.01|0
1642005300000|2022-01-12 16:35:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1642005600000|2022-01-12 16:40:00|1|0|1.02|0.02|1.02|0.02|1|0|0
1642005900000|2022-01-12 16:45:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1642006200000|2022-01-12 16:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1642006500000|2022-01-12 16:55:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1642006800000|2022-01-12 17:00:00|1|0|1|0|1.02|0.02|1|0|0
1642007100000|2022-01-12 17:05:00|1.01|0.01|1.04|0.04|1.06|0.06|1.01|0.01|0
1642007400000|2022-01-12 17:10:00|1.03|0.03|1.04|0.04|1.06|0.06|1.02|0.02|0
1642007700000|2022-01-12 17:15:00|1.05|0.05|1.01|0.01|1.05|0.05|1|0|0
1642008000000|2022-01-12 17:20:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1642008300000|2022-01-12 17:25:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1642008600000|2022-01-12 17:30:00|1|0|1|0|1.01|0.01|1|0|0
1642011300000|2022-01-12 18:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642011600000|2022-01-12 18:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642011900000|2022-01-12 18:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642012200000|2022-01-12 18:30:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1642012500000|2022-01-12 18:35:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1642012800000|2022-01-12 18:40:00|1|0|1|0|1.01|0.01|1|0|0
1642013100000|2022-01-12 18:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642013400000|2022-01-12 18:50:00|1.01|0.01|1.03|0.03|1.05|0.05|1|0|0
1642013700000|2022-01-12 18:55:00|1.04|0.04|1.03|0.03|1.04|0.04|1.02|0.02|0
1642014000000|2022-01-12 19:00:00|1.04|0.04|1.06|0.06|1.08|0.08|1.03|0.03|0
1642014300000|2022-01-12 19:05:00|1.07|0.07|1.05|0.05|1.07|0.07|1.03|0.03|0
1642014600000|2022-01-12 19:10:00|1.06|0.06|1.02|0.02|1.06|0.06|1.02|0.02|0
1642014900000|2022-01-12 19:15:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1642015200000|2022-01-12 19:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642015800000|2022-01-12 19:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1642016100000|2022-01-12 19:35:00|1|0|1|0|1.01|0.01|1|0|0
1642016400000|2022-01-12 19:40:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1642016700000|2022-01-12 19:45:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1642017600000|2022-01-12 20:00:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1642017900000|2022-01-12 20:05:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1642018200000|2022-01-12 20:10:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1642018500000|2022-01-12 20:15:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1642018800000|2022-01-12 20:20:00|1|0|1|0|1.01|0.01|1|0|0
1642104600000|2022-01-13 20:10:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642105200000|2022-01-13 20:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642105800000|2022-01-13 20:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642106100000|2022-01-13 20:35:00|1.01|0.01|1.27|0.27|1.27|0.27|1|0|0
1642106400000|2022-01-13 20:40:00|1.25|0.25|1.26|0.26|1.27|0.27|1.23|0.23|0
1642106700000|2022-01-13 20:45:00|1.27|0.27|1.47|0.47|1.49|0.49|1.25|0.25|0
1642107000000|2022-01-13 20:50:00|1.5|0.5|1.55|0.55|1.58|0.58|1.46|0.46|0
1642107300000|2022-01-13 20:55:00|1.57|0.57|1.45|0.45|1.62|0.62|1.45|0.45|0
1642107600000|2022-01-13 21:00:00|1.43|0.43|1.54|0.54|1.56|0.56|1.41|0.41|0
1642107900000|2022-01-13 21:05:00|1.53|0.53|1.54|0.54|1.56|0.56|1.5|0.5|0
1642108200000|2022-01-13 21:10:00|1.53|0.53|1.51|0.51|1.57|0.57|1.49|0.49|0
1642108500000|2022-01-13 21:15:00|1.53|0.53|1.54|0.54|1.55|0.55|1.51|0.51|0
1642108800000|2022-01-13 21:20:00|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1642109100000|2022-01-13 21:25:00|1.54|0.54|1.58|0.58|1.59|0.59|1.52|0.52|0
1642109400000|2022-01-13 21:30:00|1.57|0.57|1.53|0.53|1.59|0.59|1.53|0.53|0
1642109700000|2022-01-13 21:35:00|1.54|0.54|1.52|0.52|1.54|0.54|1.51|0.51|0
1642110000000|2022-01-13 21:40:00|1.51|0.51|1.52|0.52|1.53|0.53|1.5|0.5|0
1642110300000|2022-01-13 21:45:00|1.51|0.51|1.54|0.54|1.55|0.55|1.51|0.51|0
1642110600000|2022-01-13 21:50:00|1.53|0.53|1.51|0.51|1.54|0.54|1.51|0.51|0
1642110900000|2022-01-13 21:55:00|1.5|0.5|1.49|0.49|1.51|0.51|1.49|0.49|0
1642111500000|2022-01-13 22:05:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1642111800000|2022-01-13 22:10:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1642112100000|2022-01-13 22:15:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1642113000000|2022-01-13 22:30:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1642113300000|2022-01-13 22:35:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1642114200000|2022-01-13 22:50:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1642114500000|2022-01-13 22:55:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1642114800000|2022-01-13 23:00:00|1.44|0.44|1.42|0.42|1.44|0.44|1.41|0.41|0
1642115100000|2022-01-13 23:05:00|1.43|0.43|1.43|0.43|1.46|0.46|1.43|0.43|0
1642115400000|2022-01-13 23:10:00|1.42|0.42|1.41|0.41|1.43|0.43|1.41|0.41|0
1642115700000|2022-01-13 23:15:00|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1642116000000|2022-01-13 23:20:00|1.44|0.44|1.43|0.43|1.45|0.45|1.42|0.42|0
1642116300000|2022-01-13 23:25:00|1.44|0.44|1.45|0.45|1.46|0.46|1.43|0.43|0
1642116600000|2022-01-13 23:30:00|1.44|0.44|1.43|0.43|1.45|0.45|1.42|0.42|0
1642116900000|2022-01-13 23:35:00|1.44|0.44|1.43|0.43|1.45|0.45|1.43|0.43|0
1642117200000|2022-01-13 23:40:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1642117500000|2022-01-13 23:45:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1642117800000|2022-01-13 23:50:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1642118100000|2022-01-13 23:55:00|1.43|0.43|1.41|0.41|1.44|0.44|1.41|0.41|0
1642118400000|2022-01-14 00:00:00|1.42|0.42|1.53|0.53|1.57|0.57|1.41|0.41|0
1642118700000|2022-01-14 00:05:00|1.54|0.54|1.47|0.47|1.54|0.54|1.47|0.47|0
1642119000000|2022-01-14 00:10:00|1.48|0.48|1.45|0.45|1.48|0.48|1.44|0.44|0
1642119300000|2022-01-14 00:15:00|1.46|0.46|1.42|0.42|1.46|0.46|1.39|0.39|0
1642119600000|2022-01-14 00:20:00|1.43|0.43|1.42|0.42|1.44|0.44|1.41|0.41|0
1642119900000|2022-01-14 00:25:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1642120200000|2022-01-14 00:30:00|1.44|0.44|1.45|0.45|1.45|0.45|1.42|0.42|0
1642120500000|2022-01-14 00:35:00|1.44|0.44|1.42|0.42|1.44|0.44|1.38|0.38|0
1642120800000|2022-01-14 00:40:00|1.43|0.43|1.4|0.4|1.45|0.45|1.39|0.39|0
1642121100000|2022-01-14 00:45:00|1.39|0.39|1.46|0.46|1.47|0.47|1.39|0.39|0
1642121400000|2022-01-14 00:50:00|1.47|0.47|1.42|0.42|1.48|0.48|1.41|0.41|0
1642121700000|2022-01-14 00:55:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1642122000000|2022-01-14 01:00:00|1.4|0.4|1.38|0.38|1.42|0.42|1.36|0.36|0
1642122300000|2022-01-14 01:05:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1642122600000|2022-01-14 01:10:00|1.37|0.37|1.4|0.4|1.41|0.41|1.37|0.37|0
1642122900000|2022-01-14 01:15:00|1.41|0.41|1.44|0.44|1.44|0.44|1.4|0.4|0
1642123200000|2022-01-14 01:20:00|1.45|0.45|1.42|0.42|1.46|0.46|1.41|0.41|0
1642123500000|2022-01-14 01:25:00|1.43|0.43|1.45|0.45|1.46|0.46|1.41|0.41|0
1642123800000|2022-01-14 01:30:00|1.46|0.46|1.46|0.46|1.48|0.48|1.44|0.44|0
1642124100000|2022-01-14 01:35:00|1.45|0.45|1.43|0.43|1.46|0.46|1.41|0.41|0
1642124400000|2022-01-14 01:40:00|1.42|0.42|1.49|0.49|1.49|0.49|1.42|0.42|0
1642124700000|2022-01-14 01:45:00|1.5|0.5|1.47|0.47|1.53|0.53|1.46|0.46|0
1642125000000|2022-01-14 01:50:00|1.48|0.48|1.48|0.48|1.5|0.5|1.47|0.47|0
1642125300000|2022-01-14 01:55:00|1.49|0.49|1.49|0.49|1.51|0.51|1.47|0.47|0
1642125600000|2022-01-14 02:00:00|1.48|0.48|1.48|0.48|1.51|0.51|1.46|0.46|0
1642125900000|2022-01-14 02:05:00|1.47|0.47|1.5|0.5|1.5|0.5|1.47|0.47|0
1642126200000|2022-01-14 02:10:00|1.49|0.49|1.59|0.59|1.6|0.6|1.49|0.49|0
1642126500000|2022-01-14 02:15:00|1.6|0.6|1.6|0.6|1.62|0.62|1.57|0.57|0
1642126800000|2022-01-14 02:20:00|1.59|0.59|1.57|0.57|1.59|0.59|1.55|0.55|0
1642127100000|2022-01-14 02:25:00|1.56|0.56|1.54|0.54|1.57|0.57|1.53|0.53|0
1642127400000|2022-01-14 02:30:00|1.53|0.53|1.51|0.51|1.53|0.53|1.5|0.5|0
1642127700000|2022-01-14 02:35:00|1.5|0.5|1.49|0.49|1.51|0.51|1.49|0.49|0
1642128000000|2022-01-14 02:40:00|1.48|0.48|1.45|0.45|1.48|0.48|1.45|0.45|0
1642128300000|2022-01-14 02:45:00|1.46|0.46|1.48|0.48|1.48|0.48|1.45|0.45|0
1642128600000|2022-01-14 02:50:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1642128900000|2022-01-14 02:55:00|1.45|0.45|1.43|0.43|1.46|0.46|1.43|0.43|0
1642129200000|2022-01-14 03:00:00|1.44|0.44|1.47|0.47|1.47|0.47|1.43|0.43|0
1642129500000|2022-01-14 03:05:00|1.46|0.46|1.42|0.42|1.47|0.47|1.4|0.4|0
1642129800000|2022-01-14 03:10:00|1.41|0.41|1.44|0.44|1.45|0.45|1.4|0.4|0
1642130100000|2022-01-14 03:15:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1642130400000|2022-01-14 03:20:00|1.43|0.43|1.44|0.44|1.45|0.45|1.43|0.43|0
1642130700000|2022-01-14 03:25:00|1.43|0.43|1.46|0.46|1.46|0.46|1.43|0.43|0
1642131000000|2022-01-14 03:30:00|1.45|0.45|1.48|0.48|1.49|0.49|1.45|0.45|0
1642131300000|2022-01-14 03:35:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1642131600000|2022-01-14 03:40:00|1.48|0.48|1.5|0.5|1.5|0.5|1.47|0.47|0
1642131900000|2022-01-14 03:45:00|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1642132200000|2022-01-14 03:50:00|1.49|0.49|1.48|0.48|1.5|0.5|1.48|0.48|0
1642132500000|2022-01-14 03:55:00|1.47|0.47|1.46|0.46|1.48|0.48|1.44|0.44|0
1642132800000|2022-01-14 04:00:00|1.45|0.45|1.41|0.41|1.45|0.45|1.4|0.4|0
1642133100000|2022-01-14 04:05:00|1.4|0.4|1.38|0.38|1.41|0.41|1.37|0.37|0
1642133400000|2022-01-14 04:10:00|1.37|0.37|1.38|0.38|1.38|0.38|1.36|0.36|0
1642133700000|2022-01-14 04:15:00|1.37|0.37|1.38|0.38|1.39|0.39|1.37|0.37|0
1642134000000|2022-01-14 04:20:00|1.37|0.37|1.32|0.32|1.38|0.38|1.32|0.32|0
1642134300000|2022-01-14 04:25:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1642134600000|2022-01-14 04:30:00|1.32|0.32|1.34|0.34|1.35|0.35|1.32|0.32|0
1642134900000|2022-01-14 04:35:00|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1642135200000|2022-01-14 04:40:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1642135500000|2022-01-14 04:45:00|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1642135800000|2022-01-14 04:50:00|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1642136100000|2022-01-14 04:55:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1642136400000|2022-01-14 05:00:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1642136700000|2022-01-14 05:05:00|1.34|0.34|1.35|0.35|1.37|0.37|1.33|0.33|0
1642137000000|2022-01-14 05:10:00|1.36|0.36|1.44|0.44|1.44|0.44|1.35|0.35|0
1642137300000|2022-01-14 05:15:00|1.43|0.43|1.42|0.42|1.44|0.44|1.42|0.42|0
1642137600000|2022-01-14 05:20:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1642137900000|2022-01-14 05:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.4|0.4|0
1642138200000|2022-01-14 05:30:00|1.43|0.43|1.43|0.43|1.43|0.43|1.41|0.41|0
1642138500000|2022-01-14 05:35:00|1.44|0.44|1.41|0.41|1.44|0.44|1.4|0.4|0
1642138800000|2022-01-14 05:40:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1642139100000|2022-01-14 05:45:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1642139400000|2022-01-14 05:50:00|1.41|0.41|1.38|0.38|1.41|0.41|1.38|0.38|0
1642139700000|2022-01-14 05:55:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1642140000000|2022-01-14 06:00:00|1.36|0.36|1.37|0.37|1.37|0.37|1.33|0.33|0
1642140300000|2022-01-14 06:05:00|1.38|0.38|1.38|0.38|1.4|0.4|1.37|0.37|0
1642140600000|2022-01-14 06:10:00|1.37|0.37|1.35|0.35|1.38|0.38|1.34|0.34|0
1642140900000|2022-01-14 06:15:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1642141200000|2022-01-14 06:20:00|1.32|0.32|1.34|0.34|1.35|0.35|1.31|0.31|0
1642141500000|2022-01-14 06:25:00|1.35|0.35|1.32|0.32|1.36|0.36|1.32|0.32|0
1642141800000|2022-01-14 06:30:00|1.31|0.31|1.3|0.3|1.32|0.32|1.29|0.29|0
1642142100000|2022-01-14 06:35:00|1.31|0.31|1.3|0.3|1.31|0.31|1.29|0.29|0
1642142400000|2022-01-14 06:40:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1642142700000|2022-01-14 06:45:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1642143000000|2022-01-14 06:50:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1642143300000|2022-01-14 06:55:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1642143600000|2022-01-14 07:00:00|1.28|0.28|1.29|0.29|1.31|0.31|1.28|0.28|0
1642143900000|2022-01-14 07:05:00|1.28|0.28|1.3|0.3|1.3|0.3|1.27|0.27|0
1642144200000|2022-01-14 07:10:00|1.29|0.29|1.28|0.28|1.3|0.3|1.27|0.27|0
1642144500000|2022-01-14 07:15:00|1.27|0.27|1.26|0.26|1.28|0.28|1.25|0.25|0
1642144800000|2022-01-14 07:20:00|1.25|0.25|1.26|0.26|1.26|0.26|1.24|0.24|0
1642145100000|2022-01-14 07:25:00|1.25|0.25|1.27|0.27|1.28|0.28|1.25|0.25|0
1642145400000|2022-01-14 07:30:00|1.28|0.28|1.32|0.32|1.33|0.33|1.28|0.28|0
1642145700000|2022-01-14 07:35:00|1.31|0.31|1.34|0.34|1.34|0.34|1.3|0.3|0
1642146000000|2022-01-14 07:40:00|1.33|0.33|1.34|0.34|1.37|0.37|1.33|0.33|0
1642146300000|2022-01-14 07:45:00|1.35|0.35|1.35|0.35|1.36|0.36|1.33|0.33|0
1642146600000|2022-01-14 07:50:00|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1642146900000|2022-01-14 07:55:00|1.38|0.38|1.37|0.37|1.39|0.39|1.36|0.36|0
1642147200000|2022-01-14 08:00:00|1.38|0.38|1.41|0.41|1.42|0.42|1.33|0.33|0
1642147500000|2022-01-14 08:05:00|1.4|0.4|1.37|0.37|1.4|0.4|1.35|0.35|0
1642147800000|2022-01-14 08:10:00|1.38|0.38|1.33|0.33|1.38|0.38|1.32|0.32|0
1642148100000|2022-01-14 08:15:00|1.34|0.34|1.26|0.26|1.34|0.34|1.25|0.25|0
1642148400000|2022-01-14 08:20:00|1.27|0.27|1.24|0.24|1.28|0.28|1.24|0.24|0
1642148700000|2022-01-14 08:25:00|1.25|0.25|1.26|0.26|1.27|0.27|1.23|0.23|0
1642149000000|2022-01-14 08:30:00|1.25|0.25|1.25|0.25|1.26|0.26|1.23|0.23|0
1642149300000|2022-01-14 08:35:00|1.24|0.24|1.18|0.18|1.25|0.25|1.17|0.17|0
1642149600000|2022-01-14 08:40:00|1.19|0.19|1.22|0.22|1.22|0.22|1.19|0.19|0
1642149900000|2022-01-14 08:45:00|1.21|0.21|1.26|0.26|1.26|0.26|1.21|0.21|0
1642150200000|2022-01-14 08:50:00|1.25|0.25|1.27|0.27|1.3|0.3|1.23|0.23|0
1642150500000|2022-01-14 08:55:00|1.26|0.26|1.27|0.27|1.29|0.29|1.23|0.23|0
1642150800000|2022-01-14 09:00:00|1.25|0.25|1.21|0.21|1.27|0.27|1.2|0.2|0
1642151100000|2022-01-14 09:05:00|1.22|0.22|1.23|0.23|1.24|0.24|1.2|0.2|0
1642151400000|2022-01-14 09:10:00|1.24|0.24|1.2|0.2|1.27|0.27|1.2|0.2|0
1642151700000|2022-01-14 09:15:00|1.21|0.21|1.19|0.19|1.22|0.22|1.18|0.18|0
1642152000000|2022-01-14 09:20:00|1.18|0.18|1.18|0.18|1.19|0.19|1.16|0.16|0
1642152300000|2022-01-14 09:25:00|1.19|0.19|1.18|0.18|1.23|0.23|1.18|0.18|0
1642152600000|2022-01-14 09:30:00|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1642152900000|2022-01-14 09:35:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1642153200000|2022-01-14 09:40:00|1.15|0.15|1.15|0.15|1.16|0.16|1.14|0.14|0
1642153500000|2022-01-14 09:45:00|1.16|0.16|1.18|0.18|1.18|0.18|1.15|0.15|0
1642153800000|2022-01-14 09:50:00|1.17|0.17|1.19|0.19|1.2|0.2|1.16|0.16|0
1642154100000|2022-01-14 09:55:00|1.18|0.18|1.18|0.18|1.18|0.18|1.16|0.16|0
1642154400000|2022-01-14 10:00:00|1.17|0.17|1.21|0.21|1.21|0.21|1.17|0.17|0
1642154700000|2022-01-14 10:05:00|1.2|0.2|1.18|0.18|1.2|0.2|1.17|0.17|0
1642155000000|2022-01-14 10:10:00|1.17|0.17|1.19|0.19|1.2|0.2|1.17|0.17|0
1642155300000|2022-01-14 10:15:00|1.2|0.2|1.21|0.21|1.21|0.21|1.19|0.19|0
1642155600000|2022-01-14 10:20:00|1.2|0.2|1.2|0.2|1.21|0.21|1.18|0.18|0
1642155900000|2022-01-14 10:25:00|1.21|0.21|1.23|0.23|1.24|0.24|1.2|0.2|0
1642156200000|2022-01-14 10:30:00|1.24|0.24|1.29|0.29|1.32|0.32|1.24|0.24|0
1642156500000|2022-01-14 10:35:00|1.3|0.3|1.27|0.27|1.3|0.3|1.27|0.27|0
1642156800000|2022-01-14 10:40:00|1.26|0.26|1.26|0.26|1.28|0.28|1.26|0.26|0
1642157100000|2022-01-14 10:45:00|1.27|0.27|1.24|0.24|1.27|0.27|1.23|0.23|0
1642157400000|2022-01-14 10:50:00|1.23|0.23|1.25|0.25|1.26|0.26|1.23|0.23|0
1642157700000|2022-01-14 10:55:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1642158000000|2022-01-14 11:00:00|1.24|0.24|1.22|0.22|1.25|0.25|1.21|0.21|0
1642158300000|2022-01-14 11:05:00|1.21|0.21|1.23|0.23|1.24|0.24|1.21|0.21|0
1642158600000|2022-01-14 11:10:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1642158900000|2022-01-14 11:15:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1642159200000|2022-01-14 11:20:00|1.22|0.22|1.25|0.25|1.25|0.25|1.21|0.21|0
1642159500000|2022-01-14 11:25:00|1.24|0.24|1.24|0.24|1.26|0.26|1.24|0.24|0
1642159800000|2022-01-14 11:30:00|1.25|0.25|1.26|0.26|1.26|0.26|1.24|0.24|0
1642160100000|2022-01-14 11:35:00|1.25|0.25|1.28|0.28|1.29|0.29|1.24|0.24|0
1642160400000|2022-01-14 11:40:00|1.27|0.27|1.27|0.27|1.31|0.31|1.27|0.27|0
1642160700000|2022-01-14 11:45:00|1.28|0.28|1.27|0.27|1.29|0.29|1.27|0.27|0
1642161000000|2022-01-14 11:50:00|1.28|0.28|1.28|0.28|1.3|0.3|1.27|0.27|0
1642161300000|2022-01-14 11:55:00|1.27|0.27|1.31|0.31|1.33|0.33|1.27|0.27|0
1642161600000|2022-01-14 12:00:00|1.32|0.32|1.37|0.37|1.37|0.37|1.3|0.3|0
1642161900000|2022-01-14 12:05:00|1.36|0.36|1.43|0.43|1.44|0.44|1.35|0.35|0
1642162200000|2022-01-14 12:10:00|1.42|0.42|1.38|0.38|1.44|0.44|1.37|0.37|0
1642162500000|2022-01-14 12:15:00|1.39|0.39|1.4|0.4|1.4|0.4|1.36|0.36|0
1642162800000|2022-01-14 12:20:00|1.39|0.39|1.36|0.36|1.41|0.41|1.34|0.34|0
1642163100000|2022-01-14 12:25:00|1.37|0.37|1.45|0.45|1.45|0.45|1.35|0.35|0
1642163400000|2022-01-14 12:30:00|1.44|0.44|1.41|0.41|1.45|0.45|1.41|0.41|0
1642163700000|2022-01-14 12:35:00|1.42|0.42|1.47|0.47|1.48|0.48|1.41|0.41|0
1642164000000|2022-01-14 12:40:00|1.48|0.48|1.75|0.75|1.78|0.78|1.41|0.41|0
1642164300000|2022-01-14 12:45:00|1.74|0.74|1.72|0.72|1.75|0.75|1.7|0.7|0
1642164600000|2022-01-14 12:50:00|1.73|0.73|1.76|0.76|1.77|0.77|1.71|0.71|0
1642164900000|2022-01-14 12:55:00|1.75|0.75|2.02|1.02|2.02|1.02|1.75|0.75|0
1642165200000|2022-01-14 13:00:00|2|1|2.25|1.25|2.45|1.45|1.9|0.9|0
1642165500000|2022-01-14 13:05:00|2.24|1.24|2.19|1.19|2.26|1.26|2.14|1.14|0
1642165800000|2022-01-14 13:10:00|2.18|1.18|2.27|1.27|2.29|1.29|2.13|1.13|0
1642166100000|2022-01-14 13:15:00|2.26|1.26|2.15|1.15|2.26|1.26|2.08|1.08|0
1642166400000|2022-01-14 13:20:00|2.14|1.14|2.1|1.1|2.17|1.17|2.09|1.09|0
1642166700000|2022-01-14 13:25:00|2.11|1.11|2.11|1.11|2.18|1.18|2.09|1.09|0
1642167000000|2022-01-14 13:30:00|2.1|1.1|2.18|1.18|2.25|1.25|2.09|1.09|0
1642167300000|2022-01-14 13:35:00|2.17|1.17|2.26|1.26|2.28|1.28|2.16|1.16|0
1642167600000|2022-01-14 13:40:00|2.25|1.25|2.33|1.33|2.37|1.37|2.19|1.19|0
1642167900000|2022-01-14 13:45:00|2.32|1.32|2.36|1.36|2.41|1.41|2.25|1.25|0
1642168200000|2022-01-14 13:50:00|2.37|1.37|2.77|1.77|2.81|1.81|2.33|1.33|0
1642168500000|2022-01-14 13:55:00|2.76|1.76|2.66|1.66|2.85|1.85|2.66|1.66|0
1642168800000|2022-01-14 14:00:00|2.68|1.68|2.65|1.65|2.77|1.77|2.64|1.64|0
1642169100000|2022-01-14 14:05:00|2.64|1.64|2.3|1.3|2.64|1.64|2.27|1.27|0
1642169400000|2022-01-14 14:10:00|2.29|1.29|2.27|1.27|2.33|1.33|2.22|1.22|0
1642169700000|2022-01-14 14:15:00|2.28|1.28|2.25|1.25|2.31|1.31|2.18|1.18|0
1642170000000|2022-01-14 14:20:00|2.26|1.26|2.25|1.25|2.32|1.32|2.22|1.22|0
1642170300000|2022-01-14 14:25:00|2.24|1.24|2.27|1.27|2.28|1.28|2.19|1.19|0
1642170600000|2022-01-14 14:30:00|2.26|1.26|2.09|1.09|2.28|1.28|2.01|1.01|0
1642170900000|2022-01-14 14:35:00|2.07|1.07|1.74|0.74|2.13|1.13|1.68|0.68|0
1642171200000|2022-01-14 14:40:00|1.75|0.75|1.72|0.72|1.84|0.84|1.67|0.67|0
1642171500000|2022-01-14 14:45:00|1.73|0.73|1.74|0.74|1.76|0.76|1.58|0.58|0
1642171800000|2022-01-14 14:50:00|1.73|0.73|1.6|0.6|1.76|0.76|1.59|0.59|0
1642172100000|2022-01-14 14:55:00|1.61|0.61|1.36|0.36|1.66|0.66|1.34|0.34|0
1642172400000|2022-01-14 15:00:00|1.35|0.35|1.49|0.49|1.56|0.56|1.34|0.34|0
1642172700000|2022-01-14 15:05:00|1.48|0.48|1.31|0.31|1.48|0.48|1.28|0.28|0
1642173000000|2022-01-14 15:10:00|1.32|0.32|1.38|0.38|1.38|0.38|1.24|0.24|0
1642173300000|2022-01-14 15:15:00|1.36|0.36|1.2|0.2|1.36|0.36|1.2|0.2|0
1642173600000|2022-01-14 15:20:00|1.21|0.21|1.39|0.39|1.39|0.39|1.21|0.21|0
1642173900000|2022-01-14 15:25:00|1.4|0.4|1.4|0.4|1.46|0.46|1.35|0.35|0
1642174200000|2022-01-14 15:30:00|1.41|0.41|1.43|0.43|1.54|0.54|1.41|0.41|0
1642174500000|2022-01-14 15:35:00|1.42|0.42|1.51|0.51|1.58|0.58|1.42|0.42|0
1642174800000|2022-01-14 15:40:00|1.5|0.5|1.63|0.63|1.66|0.66|1.44|0.44|0
1642175100000|2022-01-14 15:45:00|1.62|0.62|1.53|0.53|1.64|0.64|1.49|0.49|0
1642175400000|2022-01-14 15:50:00|1.54|0.54|1.59|0.59|1.67|0.67|1.51|0.51|0
1642175700000|2022-01-14 15:55:00|1.61|0.61|1.54|0.54|1.64|0.64|1.54|0.54|0
1642176000000|2022-01-14 16:00:00|1.53|0.53|1.61|0.61|1.67|0.67|1.44|0.44|0
1642176300000|2022-01-14 16:05:00|1.63|0.63|1.74|0.74|1.75|0.75|1.63|0.63|0
1642176600000|2022-01-14 16:10:00|1.73|0.73|1.78|0.78|1.8|0.8|1.7|0.7|0
1642176900000|2022-01-14 16:15:00|1.8|0.8|1.82|0.82|1.86|0.86|1.76|0.76|0
1642177200000|2022-01-14 16:20:00|1.8|0.8|1.75|0.75|1.86|0.86|1.72|0.72|0
1642177500000|2022-01-14 16:25:00|1.76|0.76|1.75|0.75|1.78|0.78|1.64|0.64|0
1642177800000|2022-01-14 16:30:00|1.74|0.74|1.68|0.68|1.8|0.8|1.63|0.63|0
1642178100000|2022-01-14 16:35:00|1.67|0.67|1.48|0.48|1.69|0.69|1.47|0.47|0
1642178400000|2022-01-14 16:40:00|1.49|0.49|1.44|0.44|1.5|0.5|1.39|0.39|0
1642178700000|2022-01-14 16:45:00|1.42|0.42|1.19|0.19|1.44|0.44|1.17|0.17|0
1642179000000|2022-01-14 16:50:00|1.18|0.18|1.19|0.19|1.22|0.22|1.17|0.17|0
1642179300000|2022-01-14 16:55:00|1.2|0.2|1.24|0.24|1.25|0.25|1.17|0.17|0
1642179600000|2022-01-14 17:00:00|1.25|0.25|1.32|0.32|1.33|0.33|1.24|0.24|0
1642179900000|2022-01-14 17:05:00|1.31|0.31|1.26|0.26|1.32|0.32|1.25|0.25|0
1642180200000|2022-01-14 17:10:00|1.27|0.27|1.32|0.32|1.34|0.34|1.22|0.22|0
1642180500000|2022-01-14 17:15:00|1.31|0.31|1.31|0.31|1.33|0.33|1.29|0.29|0
1642180800000|2022-01-14 17:20:00|1.32|0.32|1.39|0.39|1.39|0.39|1.31|0.31|0
1642181100000|2022-01-14 17:25:00|1.4|0.4|1.33|0.33|1.4|0.4|1.32|0.32|0
1642181400000|2022-01-14 17:30:00|1.32|0.32|1.31|0.31|1.35|0.35|1.3|0.3|0
1642181700000|2022-01-14 17:35:00|1.3|0.3|1.31|0.31|1.32|0.32|1.26|0.26|0
1642182000000|2022-01-14 17:40:00|1.32|0.32|1.37|0.37|1.38|0.38|1.32|0.32|0
1642182300000|2022-01-14 17:45:00|1.38|0.38|1.47|0.47|1.5|0.5|1.37|0.37|0
1642182600000|2022-01-14 17:50:00|1.48|0.48|1.5|0.5|1.53|0.53|1.41|0.41|0
1642182900000|2022-01-14 17:55:00|1.49|0.49|1.61|0.61|1.62|0.62|1.49|0.49|0
1642183200000|2022-01-14 18:00:00|1.6|0.6|1.62|0.62|1.66|0.66|1.57|0.57|0
1642183500000|2022-01-14 18:05:00|1.63|0.63|1.69|0.69|1.7|0.7|1.6|0.6|0
1642183800000|2022-01-14 18:10:00|1.71|0.71|1.63|0.63|1.75|0.75|1.62|0.62|0
1642184100000|2022-01-14 18:15:00|1.64|0.64|1.65|0.65|1.68|0.68|1.6|0.6|0
1642184400000|2022-01-14 18:20:00|1.66|0.66|1.79|0.79|1.8|0.8|1.66|0.66|0
1642184700000|2022-01-14 18:25:00|1.78|0.78|1.75|0.75|1.83|0.83|1.68|0.68|0
1642185000000|2022-01-14 18:30:00|1.76|0.76|1.81|0.81|1.83|0.83|1.69|0.69|0
1642185300000|2022-01-14 18:35:00|1.8|0.8|1.76|0.76|1.83|0.83|1.74|0.74|0
1642185600000|2022-01-14 18:40:00|1.75|0.75|1.63|0.63|1.78|0.78|1.62|0.62|0
1642185900000|2022-01-14 18:45:00|1.64|0.64|1.65|0.65|1.71|0.71|1.62|0.62|0
1642186200000|2022-01-14 18:50:00|1.64|0.64|1.48|0.48|1.69|0.69|1.48|0.48|0
1642186500000|2022-01-14 18:55:00|1.49|0.49|1.27|0.27|1.49|0.49|1.25|0.25|0
1642186800000|2022-01-14 19:00:00|1.26|0.26|1.24|0.24|1.27|0.27|1.19|0.19|0
1642187100000|2022-01-14 19:05:00|1.23|0.23|1.26|0.26|1.29|0.29|1.23|0.23|0
1642187400000|2022-01-14 19:10:00|1.27|0.27|1.25|0.25|1.31|0.31|1.25|0.25|0
1642187700000|2022-01-14 19:15:00|1.24|0.24|1.25|0.25|1.28|0.28|1.22|0.22|0
1642188000000|2022-01-14 19:20:00|1.24|0.24|1.21|0.21|1.26|0.26|1.2|0.2|0
1642188300000|2022-01-14 19:25:00|1.2|0.2|1.31|0.31|1.32|0.32|1.19|0.19|0
1642188600000|2022-01-14 19:30:00|1.32|0.32|1.19|0.19|1.32|0.32|1.19|0.19|0
1642188900000|2022-01-14 19:35:00|1.2|0.2|1.16|0.16|1.2|0.2|1.13|0.13|0
1642189200000|2022-01-14 19:40:00|1.17|0.17|1.24|0.24|1.24|0.24|1.16|0.16|0
1642189500000|2022-01-14 19:45:00|1.23|0.23|1.19|0.19|1.24|0.24|1.16|0.16|0
1642189800000|2022-01-14 19:50:00|1.17|0.17|1.18|0.18|1.19|0.19|1.14|0.14|0
1642190100000|2022-01-14 19:55:00|1.17|0.17|1.21|0.21|1.21|0.21|1.15|0.15|0
1642190400000|2022-01-14 20:00:00|1.18|0.18|1.12|0.12|1.21|0.21|1.1|0.1|0
1642190700000|2022-01-14 20:05:00|1.11|0.11|1.19|0.19|1.19|0.19|1.1|0.1|0
1642191000000|2022-01-14 20:10:00|1.18|0.18|1.15|0.15|1.19|0.19|1.13|0.13|0
1642191300000|2022-01-14 20:15:00|1.16|0.16|1.02|0.02|1.17|0.17|1.02|0.02|0
1642191600000|2022-01-14 20:20:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1642191900000|2022-01-14 20:25:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1642192200000|2022-01-14 20:30:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1642523400000|2022-01-18 16:30:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1642523700000|2022-01-18 16:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642527000000|2022-01-18 17:30:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1642527900000|2022-01-18 17:45:00|1.01|0.01|1.04|0.04|1.04|0.04|1.01|0.01|0
1642528200000|2022-01-18 17:50:00|1.03|0.03|1.04|0.04|1.05|0.05|1|0|0
1642528500000|2022-01-18 17:55:00|1.05|0.05|1.06|0.06|1.06|0.06|1.02|0.02|0
1642528800000|2022-01-18 18:00:00|1.07|0.07|1.06|0.06|1.09|0.09|1.03|0.03|0
1642529100000|2022-01-18 18:05:00|1.07|0.07|1.02|0.02|1.08|0.08|1.02|0.02|0
1642529400000|2022-01-18 18:10:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1642529700000|2022-01-18 18:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1642530000000|2022-01-18 18:20:00|1.01|0.01|1.04|0.04|1.05|0.05|1.01|0.01|0
1642530300000|2022-01-18 18:25:00|1.03|0.03|1.01|0.01|1.06|0.06|1.01|0.01|0
1642530600000|2022-01-18 18:30:00|1.02|0.02|1|0|1.04|0.04|1|0|0
1642578300000|2022-01-19 07:45:00|1.04|0.04|1|0|1.17|0.17|1|0|0
1643014800000|2022-01-24 09:00:00|139.18|137.58|138.91|137.31|140.04|138.44|138.91|137.31|0
1643015100000|2022-01-24 09:05:00|139.09|137.49|138.81|137.21|140.08|138.48|137.87|136.27|0
1643015400000|2022-01-24 09:10:00|139.08|137.48|139.53|137.93|140.17|138.57|138.81|137.21|0
1643015700000|2022-01-24 09:15:00|139.44|137.84|141.07|139.47|141.25|139.65|139.44|137.84|0
1643016000000|2022-01-24 09:20:00|140.98|139.38|142.25|140.65|142.71|141.11|140.93|139.33|0
1643016300000|2022-01-24 09:25:00|142.07|140.47|142.27|140.67|145.11|143.51|140.36|138.76|0
1643016600000|2022-01-24 09:30:00|142.45|140.85|142.36|140.76|142.59|140.99|141.54|139.94|0
1643016900000|2022-01-24 09:35:00|142.27|140.67|142.63|141.03|142.72|141.12|141.26|139.66|0
1643017200000|2022-01-24 09:40:00|142.67|141.07|142.62|141.02|143.27|141.67|141.71|140.11|0
1643017500000|2022-01-24 09:45:00|142.71|141.11|142.8|141.2|144.36|142.76|142.71|141.11|0
1643017800000|2022-01-24 09:50:00|142.71|141.11|142.52|140.92|142.89|141.29|141.16|139.56|0
1643018100000|2022-01-24 09:55:00|142.34|140.74|142.61|141.01|143.21|141.61|141.79|140.19|0
1643018400000|2022-01-24 10:00:00|142.7|141.1|144.72|143.12|144.9|143.3|142.61|141.01|0
1643018700000|2022-01-24 10:05:00|144.44|142.84|146.99|145.39|147.08|145.48|143.94|142.34|0
1643019000000|2022-01-24 10:10:00|146.85|145.25|152.17|150.57|152.26|150.66|146.71|145.11|0
1643019300000|2022-01-24 10:15:00|152.26|150.66|152.47|150.87|153.54|151.94|151.29|149.69|0
1643019600000|2022-01-24 10:20:00|152.61|151.01|155.82|154.22|155.87|154.27|151.29|149.69|0
1643019900000|2022-01-24 10:25:00|155.73|154.13|156.15|154.55|156.44|154.84|154.33|152.73|0
1643020200000|2022-01-24 10:30:00|156.25|154.65|154.99|153.39|157.37|155.77|153.75|152.15|0
1643020500000|2022-01-24 10:35:00|154.9|153.3|155.57|153.97|155.95|154.35|154.41|152.81|0
1643020800000|2022-01-24 10:40:00|155.66|154.06|158.87|157.27|160.14|158.54|154.99|153.39|0
1643021100000|2022-01-24 10:45:00|158.77|157.17|158.47|156.87|159.55|157.95|156.72|155.12|0
1643021400000|2022-01-24 10:50:00|158.18|156.58|157.59|155.99|159.4|157.8|157.39|155.79|0
1643021700000|2022-01-24 10:55:00|157.78|156.18|156.32|154.72|159.35|157.75|154.41|152.81|0
1643022000000|2022-01-24 11:00:00|156.23|154.63|156.22|154.62|157.09|155.49|155.07|153.47|0
1643022300000|2022-01-24 11:05:00|156.27|154.67|153.25|151.65|156.27|154.67|153.25|151.65|0
1643022600000|2022-01-24 11:10:00|153.35|151.75|152.3|150.7|153.35|151.75|152.3|150.7|0
1643022900000|2022-01-24 11:15:00|152.4|150.8|156.11|154.51|156.21|154.61|151.64|150.04|0
1643023200000|2022-01-24 11:20:00|156.02|154.42|154.38|152.78|156.45|154.85|154.29|152.69|0
1643023500000|2022-01-24 11:25:00|154.29|152.69|156.49|154.89|156.97|155.37|153.48|151.88|0
1643023800000|2022-01-24 11:30:00|156.68|155.08|156.39|154.79|156.97|155.37|156.01|154.41|0
1643024100000|2022-01-24 11:35:00|156.49|154.89|154.46|152.86|157.16|155.56|154.18|152.58|0
1643024400000|2022-01-24 11:40:00|154.37|152.77|154.46|152.86|154.75|153.15|153.03|151.43|0
1643024700000|2022-01-24 11:45:00|154.36|152.76|152.36|150.76|154.46|152.86|151.85|150.25|0
1643025000000|2022-01-24 11:50:00|152.32|150.72|151.66|150.06|153.17|151.57|149.27|147.67|0
1643025300000|2022-01-24 11:55:00|151.61|150.01|150.8|149.2|151.94|150.34|150.7|149.1|0
1643025600000|2022-01-24 12:00:00|150.42|148.82|154.13|152.53|154.13|152.53|149.81|148.21|0
1643025900000|2022-01-24 12:05:00|153.94|152.34|154.73|153.13|155.21|153.61|152.22|150.62|0
1643026200000|2022-01-24 12:10:00|154.54|152.94|154.82|153.22|155.59|153.99|153.77|152.17|0
1643026500000|2022-01-24 12:15:00|154.72|153.12|154.58|152.98|155.2|153.6|153.14|151.54|0
1643026800000|2022-01-24 12:20:00|154.62|153.02|155.1|153.5|156.8|155.2|154.62|153.02|0
1643027100000|2022-01-24 12:25:00|155|153.4|154.76|153.16|155.15|153.55|153.56|151.96|0
1643027400000|2022-01-24 12:30:00|154.9|153.3|156.93|155.33|156.93|155.33|153.37|151.77|0
1643027700000|2022-01-24 12:35:00|156.83|155.23|156.83|155.23|157.22|155.62|155.48|153.88|0
1643028000000|2022-01-24 12:40:00|156.73|155.13|158.88|157.28|158.88|157.28|156.63|155.03|0
1643028300000|2022-01-24 12:45:00|158.78|157.18|158.04|156.44|158.78|157.18|156.63|155.03|0
1643028600000|2022-01-24 12:50:00|157.99|156.39|158.13|156.53|159.36|157.76|157.79|156.19|0
1643028900000|2022-01-24 12:55:00|157.79|156.19|158.57|156.97|158.57|156.97|156.91|155.31|0
1643029200000|2022-01-24 13:00:00|158.67|157.07|163.19|161.59|164.19|162.59|158.67|157.07|0
1643029500000|2022-01-24 13:05:00|163|161.4|160.92|159.32|163.29|161.69|160.92|159.32|0
1643029800000|2022-01-24 13:10:00|161.21|159.61|162.19|160.59|163.38|161.78|161.01|159.41|0
1643030100000|2022-01-24 13:15:00|162.29|160.69|164.58|162.98|164.78|163.18|161.3|159.7|0
1643030400000|2022-01-24 13:20:00|164.48|162.88|167.98|166.38|168.28|166.68|164.18|162.58|0
1643030700000|2022-01-24 13:25:00|168.08|166.48|168.52|166.92|169.19|167.59|165.73|164.13|0
1643031000000|2022-01-24 13:30:00|168.62|167.02|173.19|171.59|174.19|172.59|168.57|166.97|0
1643031300000|2022-01-24 13:35:00|172.78|171.18|174.72|173.12|176.79|175.19|172.78|171.18|0
1643031600000|2022-01-24 13:40:00|174.21|172.61|174.62|173.02|176.48|174.88|173.69|172.09|0
1643031900000|2022-01-24 13:45:00|174.72|173.12|174|172.4|175.34|173.74|172.57|170.97|0
1643032200000|2022-01-24 13:50:00|174.41|172.81|175.22|173.62|175.22|173.62|172.77|171.17|0
1643032500000|2022-01-24 13:55:00|175.02|173.42|178.59|176.99|178.8|177.2|174.12|172.52|0
1643032800000|2022-01-24 14:00:00|179.95|178.35|181.51|179.91|183.53|181.93|176.34|174.74|0
1643033100000|2022-01-24 14:05:00|181.41|179.81|187.23|185.63|188.2|186.6|181.2|179.6|0
1643033400000|2022-01-24 14:10:00|187.34|185.74|182.33|180.73|187.77|186.17|182.12|180.52|0
1643033700000|2022-01-24 14:15:00|182.28|180.68|183.17|181.57|183.38|181.78|179.81|178.21|0
1643034000000|2022-01-24 14:20:00|183.22|181.62|183.91|182.31|185.4|183.8|182.96|181.36|0
1643034300000|2022-01-24 14:25:00|183.8|182.2|183|181.4|184.86|183.26|180.11|178.51|0
1643034600000|2022-01-24 14:30:00|182.42|180.82|181.89|180.29|187.43|185.83|180.32|178.72|0
1643034900000|2022-01-24 14:35:00|183.05|181.45|178.54|176.94|184.14|182.54|176.73|175.13|0
1643035200000|2022-01-24 14:40:00|178.23|176.63|191.62|188.74|192.43|189.55|175.75|174.15|0
1643035500000|2022-01-24 14:45:00|191.89|189.01|192.87|191.27|194.82|192.91|188.23|186.63|0
1643035800000|2022-01-24 14:50:00|193.52|191.92|194.44|192.84|200.26|198.66|191.94|190.34|0
1643036100000|2022-01-24 14:55:00|194.77|193.17|198.67|197.07|199|197.4|188.39|186.79|0
1643036400000|2022-01-24 15:00:00|199.33|197.73|204.76|203.16|208.9|207.3|196.9|195.3|0
1643036700000|2022-01-24 15:05:00|205.04|203.44|211.12|208.24|211.58|209.23|202.46|200.86|0
1643037000000|2022-01-24 15:10:00|211.93|209.05|208.81|206.57|215.68|214.08|207.22|205.62|0
1643037300000|2022-01-24 15:15:00|208.7|206.46|216.95|214.71|216.95|214.71|207.57|205.33|0
1643037600000|2022-01-24 15:20:00|216.89|214.65|207.59|205.35|218.63|216.39|207.59|205.35|0
1643037900000|2022-01-24 15:25:00|207.7|205.46|207.58|205.34|208.37|206.13|202.55|200.31|0
1643038200000|2022-01-24 15:30:00|207.02|204.78|196.96|194.72|207.54|205.3|195.42|193.18|0
1643038500000|2022-01-24 15:35:00|197.18|194.94|194.48|192.24|200.05|197.81|191.34|189.1|0
1643038800000|2022-01-24 15:40:00|195.03|192.79|189.01|186.77|198.05|195.81|188.64|186.4|0
1643039100000|2022-01-24 15:45:00|189.39|187.15|199.71|197.47|202.08|199.84|188.96|186.72|0
1643039400000|2022-01-24 15:50:00|199.88|197.64|187.71|185.47|201.34|199.1|187.71|185.47|0
1643039700000|2022-01-24 15:55:00|187.82|185.58|194.21|191.97|194.82|192.58|187.49|185.25|0
1643040000000|2022-01-24 16:00:00|194.1|191.86|196.35|194.75|197.26|195.66|193.55|191.36|0
1643040300000|2022-01-24 16:05:00|196.52|194.92|199.29|197.69|200.55|198.95|196.52|194.92|0
1643040600000|2022-01-24 16:10:00|199.97|198.37|204.28|202.68|205.43|203.83|198.27|196.67|0
1643040900000|2022-01-24 16:15:00|204.86|203.26|203.42|201.82|206|204.4|201.43|199.83|0
1643041200000|2022-01-24 16:20:00|203.36|201.76|203.59|201.99|204.39|202.79|198.37|196.77|0
1643041500000|2022-01-24 16:25:00|202.9|201.3|200.62|199.02|205.48|203.88|200.62|199.02|0
1643041800000|2022-01-24 16:30:00|200.51|198.91|202.89|201.29|204.38|202.78|199.15|197.55|0
1643042100000|2022-01-24 16:35:00|203.12|201.52|211.68|210.08|212.26|210.66|201.81|200.21|0
1643042400000|2022-01-24 16:40:00|211.8|210.2|217.5|215.26|218.96|217.36|211.45|209.85|0
1643042700000|2022-01-24 16:45:00|217.15|214.91|226.82|224.58|226.88|224.64|214.16|211.92|0
1643043000000|2022-01-24 16:50:00|227.79|225.55|217.12|214.88|227.79|225.55|216.88|214.64|0
1643043300000|2022-01-24 16:55:00|217|214.76|213.74|212.14|218.53|216.38|213.74|212.14|0
1643043600000|2022-01-24 17:00:00|214.04|212.44|219.13|217.53|219.61|218.01|213.09|211.49|0
1643043900000|2022-01-24 17:05:00|218.59|216.99|225.52|223.92|226.37|224.77|216.75|215.15|0
1643044200000|2022-01-24 17:10:00|225.4|223.8|230.22|228.62|232.54|230.94|221.14|219.54|0
1643044500000|2022-01-24 17:15:00|230.34|228.74|238.48|236.88|240.86|239.26|230.34|228.74|0
1643044800000|2022-01-24 17:20:00|239.35|237.75|237.73|236.13|240.66|239.06|232.33|230.73|0
1643045100000|2022-01-24 17:25:00|237.23|235.63|233|231.4|242.59|240.99|231.11|229.51|0
1643045400000|2022-01-24 17:30:00|233.12|231.52|233.06|231.46|236.44|234.84|231.65|230.05|0
1643045700000|2022-01-24 17:35:00|232.63|231.03|234.46|232.86|238.67|237.07|232.63|231.03|0
1643046000000|2022-01-24 17:40:00|235.44|233.84|228|226.4|238.79|237.19|226.32|224.72|0
1643046300000|2022-01-24 17:45:00|227.04|225.44|225.48|223.88|228.31|226.71|224.05|222.45|0
1643046600000|2022-01-24 17:50:00|226.08|224.48|217.8|216.2|229.45|227.85|217.45|215.85|0
1643046900000|2022-01-24 17:55:00|217.56|215.96|213.24|211.64|222.13|220.53|208.92|207.32|0
1643047200000|2022-01-24 18:00:00|213.65|212.05|210.78|209.18|216.43|214.83|210.78|209.18|0
1643047500000|2022-01-24 18:05:00|211.01|209.41|205.63|204.03|213.59|211.99|202.16|200.56|0
1643047800000|2022-01-24 18:10:00|205.4|203.8|200.8|199.2|206.6|205|200.8|199.2|0
1643048100000|2022-01-24 18:15:00|201.02|199.42|195.63|194.03|201.81|200.21|195.3|193.7|0
1643048400000|2022-01-24 18:20:00|195.85|194.25|205.1|203.5|205.1|203.5|195.08|193.48|0
1643048700000|2022-01-24 18:25:00|205.67|204.07|210.07|208.47|210.35|208.75|201.79|200.19|0
1643049000000|2022-01-24 18:30:00|210.42|208.82|198.75|197.15|212.44|210.84|198.36|196.76|0
1643049300000|2022-01-24 18:35:00|198.63|197.03|198.74|197.14|206.46|204.86|198.29|196.69|0
1643049600000|2022-01-24 18:40:00|198.29|196.69|202.91|201.31|204.96|203.36|198.29|196.69|0
1643049900000|2022-01-24 18:45:00|203.02|201.42|192.87|191.27|203.02|201.42|192.87|191.27|0
1643050200000|2022-01-24 18:50:00|192.43|190.83|190.3|188.7|194.18|192.58|189.44|187.84|0
1643050500000|2022-01-24 18:55:00|190.35|188.75|182.59|180.99|190.35|188.75|182.27|180.67|0
1643050800000|2022-01-24 19:00:00|182.17|180.57|182.34|180.74|184.77|183.17|176.79|175.19|0
1643051100000|2022-01-24 19:05:00|182.56|180.96|180.86|179.26|182.93|181.33|178.97|177.37|0
1643051400000|2022-01-24 19:10:00|180.54|178.94|186.96|185.36|188.16|186.56|177.82|176.22|0
1643051700000|2022-01-24 19:15:00|186.31|184.71|187.33|185.73|190.83|189.23|184.85|183.25|0
1643052000000|2022-01-24 19:20:00|188.48|186.88|195.36|193.76|195.36|193.76|184.12|182.52|0
1643052300000|2022-01-24 19:25:00|195.14|193.54|193.73|192.13|196.04|194.44|191.23|189.63|0
1643052600000|2022-01-24 19:30:00|193.56|191.96|194.12|192.52|194.12|192.52|187.98|186.38|0
1643052900000|2022-01-24 19:35:00|193.45|191.85|201.02|199.42|203.09|201.49|192.44|190.84|0
1643053200000|2022-01-24 19:40:00|200.68|199.08|201.31|199.71|202.51|200.91|198.97|197.37|0
1643053500000|2022-01-24 19:45:00|201.48|199.88|197.88|196.28|206.43|204.83|197.16|195.56|0
1643053800000|2022-01-24 19:50:00|197.77|196.17|193.61|192.01|200.51|198.91|193.17|191.57|0
1643054100000|2022-01-24 19:55:00|193.5|191.9|187.04|185.44|196.17|194.57|186.83|185.23|0
1643054400000|2022-01-24 20:00:00|187.42|185.82|183.37|181.77|188.12|186.52|179.35|177.75|0
1643054700000|2022-01-24 20:05:00|183.2|181.6|183.41|181.81|187.64|186.04|182.88|181.28|0
1643055000000|2022-01-24 20:10:00|183.52|181.92|175.9|174.3|183.52|181.92|175.8|174.2|0
1643055300000|2022-01-24 20:15:00|176.01|174.41|179.91|178.31|180.97|179.37|171.04|169.44|0
1643055600000|2022-01-24 20:20:00|179.38|177.78|173.04|171.44|179.38|177.78|170.77|169.17|0
1643055900000|2022-01-24 20:25:00|173.14|171.54|172.41|170.81|176.38|174.78|168.83|167.23|0
1643056200000|2022-01-24 20:30:00|173.14|171.54|163.32|161.72|175.64|174.04|159.25|157.65|0
1643056500000|2022-01-24 20:35:00|163.76|162.16|154.09|152.49|163.81|162.21|153.84|152.24|0
1643056800000|2022-01-24 20:40:00|154.67|153.07|160.69|159.09|162.59|160.99|153.46|151.86|0
1643057100000|2022-01-24 20:45:00|160.39|158.79|151.06|149.46|160.39|158.79|150.97|149.37|0
1643057400000|2022-01-24 20:50:00|150.78|149.18|146.75|145.15|150.97|149.37|142.72|141.12|0
1643057700000|2022-01-24 20:55:00|146.01|144.41|142.4|140.8|148.96|147.36|140.59|138.99|0
1643058000000|2022-01-24 21:00:00|142.49|140.89|145.61|144.01|147.93|146.33|142.49|140.89|0
1643058300000|2022-01-24 21:05:00|145.79|144.19|148.19|146.59|148.66|147.06|145.79|144.19|0
1643058600000|2022-01-24 21:10:00|148.42|146.82|143.68|142.08|148.56|146.96|142.78|141.18|0
1643058900000|2022-01-24 21:15:00|143.25|141.25|143.34|141.34|143.38|141.38|142.12|140.12|0
1643059200000|2022-01-24 21:20:00|143.16|141.16|143.78|141.78|144.01|142.01|142.3|140.3|0
1643059500000|2022-01-24 21:25:00|143.69|141.69|144.96|142.96|145.24|143.24|143.69|141.69|0
1643059800000|2022-01-24 21:30:00|145.05|143.05|144.96|142.96|145.83|143.83|144.37|142.37|0
1643060100000|2022-01-24 21:35:00|145.14|143.14|145.41|143.41|145.78|143.78|145.05|143.05|0
1643060400000|2022-01-24 21:40:00|145.5|143.5|146.05|144.05|146.23|144.23|144.77|142.77|0
1643060700000|2022-01-24 21:45:00|146|144|144.13|142.13|146|144|144.04|142.04|0
1643061000000|2022-01-24 21:50:00|144.17|142.17|142|140|144.22|142.22|141.95|139.95|0
1643061300000|2022-01-24 21:55:00|141.86|139.86|143.08|141.08|143.12|141.12|141.86|139.86|0
1643061600000|2022-01-24 22:00:00|142.78|140.78|143.25|141.25|143.54|141.54|142.7|140.7|0
1643061900000|2022-01-24 22:05:00|143.31|141.31|143.55|141.55|143.73|141.73|143.25|141.25|0
1643062200000|2022-01-24 22:10:00|143.59|141.59|143.29|141.29|143.61|141.61|143.11|141.11|0
1643062500000|2022-01-24 22:15:00|143.25|141.25|143.55|141.55|143.66|141.66|143.13|141.13|0
1643062800000|2022-01-24 22:20:00|143.58|141.58|143.82|141.82|143.82|141.82|143.42|141.42|0
1643063100000|2022-01-24 22:25:00|143.86|141.86|143.88|141.88|143.88|141.88|143.57|141.57|0
1643063400000|2022-01-24 22:30:00|143.84|141.84|144.2|142.2|144.21|142.21|143.82|141.82|0
1643063700000|2022-01-24 22:35:00|144.21|142.21|144.17|142.17|144.25|142.25|144.13|142.13|0
1643064000000|2022-01-24 22:40:00|144.29|142.29|144.97|142.97|144.98|142.98|144.23|142.23|0
1643064300000|2022-01-24 22:45:00|144.93|142.93|144.86|142.86|145.09|143.09|144.74|142.74|0
1643064600000|2022-01-24 22:50:00|144.89|142.89|144.34|142.34|144.99|142.99|144.22|142.22|0
1643064900000|2022-01-24 22:55:00|144.35|142.35|144.27|142.27|144.35|142.35|143.74|141.74|0
1643065200000|2022-01-24 23:00:00|145.02|143.02|146.35|144.35|146.53|144.53|143.97|141.97|0
1643065500000|2022-01-24 23:05:00|146.39|144.39|145.7|143.7|146.39|144.39|144.06|142.06|0
1643065800000|2022-01-24 23:10:00|145.38|143.38|144.23|142.23|145.88|143.88|143.6|141.6|0
1643066100000|2022-01-24 23:15:00|144.05|142.05|145.32|143.32|145.87|143.87|143.6|141.6|0
1643066400000|2022-01-24 23:20:00|145.37|143.37|147.75|145.75|148.02|146.02|145.37|143.37|0
1643066700000|2022-01-24 23:25:00|147.56|145.56|150.16|148.16|150.16|148.16|147.47|145.47|0
1643067000000|2022-01-24 23:30:00|149.97|147.97|151.37|149.37|152.79|150.79|149.88|147.88|0
1643067300000|2022-01-24 23:35:00|151.47|149.47|149.64|147.64|151.47|149.47|149.31|147.31|0
1643067600000|2022-01-24 23:40:00|149.59|147.59|148.19|146.19|149.68|147.68|148.06|146.06|0
1643067900000|2022-01-24 23:45:00|148.15|146.15|147.91|145.91|148.47|146.47|147.36|145.36|0
1643068200000|2022-01-24 23:50:00|148.05|146.05|146.85|144.85|149.02|147.02|146.25|144.25|0
1643068500000|2022-01-24 23:55:00|146.89|144.89|146.02|144.02|147.72|145.72|145.79|143.79|0
1643068800000|2022-01-25 00:00:00|145.88|143.88|148.73|146.73|148.92|146.92|145.06|143.06|0
1643069100000|2022-01-25 00:05:00|148.92|146.92|151.77|149.77|151.81|149.81|148.92|146.92|0
1643069400000|2022-01-25 00:10:00|151.81|149.81|149.93|147.93|151.81|149.81|149.65|147.65|0
1643069700000|2022-01-25 00:15:00|149.89|147.89|149.27|147.27|150.21|148.21|148.25|146.25|0
1643070000000|2022-01-25 00:20:00|149.32|147.32|151.14|149.14|151.19|149.19|149.14|147.14|0
1643070300000|2022-01-25 00:25:00|151.28|149.28|151.18|149.18|152.36|150.36|150.48|148.48|0
1643070600000|2022-01-25 00:30:00|151.04|149.04|148.61|146.61|151.04|149.04|147.78|145.78|0
1643070900000|2022-01-25 00:35:00|148.7|146.7|151.13|149.13|151.5|149.5|148.7|146.7|0
1643071200000|2022-01-25 00:40:00|151.03|149.03|151.97|149.97|152.63|150.63|149.81|147.81|0
1643071500000|2022-01-25 00:45:00|151.92|149.92|153.48|151.48|153.48|151.48|151.87|149.87|0
1643071800000|2022-01-25 00:50:00|153.39|151.39|155.67|153.67|156.16|154.16|153.39|151.39|0
1643072100000|2022-01-25 00:55:00|155.53|153.53|159.11|157.11|159.6|157.6|155.53|153.53|0
1643072400000|2022-01-25 01:00:00|159.06|157.06|160.92|158.92|161.17|159.17|157.31|155.31|0
1643072700000|2022-01-25 01:05:00|160.82|158.82|160.92|158.92|160.92|158.92|158.18|156.18|0
1643073000000|2022-01-25 01:10:00|160.97|158.97|163.69|161.69|163.69|161.69|159.64|157.64|0
1643073300000|2022-01-25 01:15:00|163.49|161.49|160.51|158.51|163.49|161.49|159.14|157.14|0
1643073600000|2022-01-25 01:20:00|160.22|158.22|159.19|157.19|160.61|158.61|158.16|156.16|0
1643073900000|2022-01-25 01:25:00|159.23|157.23|157.67|155.67|159.72|157.72|156.51|154.51|0
1643074200000|2022-01-25 01:30:00|157.72|155.72|162.11|160.11|163.04|161.04|157.33|155.33|0
1643074500000|2022-01-25 01:35:00|162.5|160.5|164.17|162.17|164.37|162.37|162.5|160.5|0
1643074800000|2022-01-25 01:40:00|164.22|162.22|164.95|162.95|165.75|163.75|163.43|161.43|0
1643075100000|2022-01-25 01:45:00|164.9|162.9|161.27|159.27|165.74|163.74|161.27|159.27|0
1643075400000|2022-01-25 01:50:00|161.42|159.42|162.33|160.33|163.12|161.12|160.88|158.88|0
1643075700000|2022-01-25 01:55:00|162.43|160.43|162.19|160.19|164.69|162.69|161.8|159.8|0
1643076000000|2022-01-25 02:00:00|162.23|160.23|164.14|162.14|164.93|162.93|162.23|160.23|0
1643076300000|2022-01-25 02:05:00|163.99|161.99|165.37|163.37|165.47|163.47|163.7|161.7|0
1643076600000|2022-01-25 02:10:00|165.17|163.17|164.87|162.87|165.76|163.76|163.2|161.2|0
1643076900000|2022-01-25 02:15:00|164.77|162.77|165.96|163.96|166.25|164.25|163.98|161.98|0
1643077200000|2022-01-25 02:20:00|166.25|164.25|166.65|164.65|167.65|165.65|165.66|163.66|0
1643077500000|2022-01-25 02:25:00|166.7|164.7|165.85|163.85|166.75|164.75|165.06|163.06|0
1643077800000|2022-01-25 02:30:00|166.24|164.24|164.06|162.06|166.24|164.24|163.38|161.38|0
1643078100000|2022-01-25 02:35:00|164.16|162.16|165.84|163.84|165.84|163.84|163.77|161.77|0
1643078400000|2022-01-25 02:40:00|165.74|163.74|166.73|164.73|166.93|164.93|164.9|162.9|0
1643078700000|2022-01-25 02:45:00|166.83|164.83|164.84|162.84|166.93|164.93|164.84|162.84|0
1643079000000|2022-01-25 02:50:00|164.94|162.94|164.34|162.34|165.23|163.23|163.85|161.85|0
1643079300000|2022-01-25 02:55:00|164.44|162.44|162.47|160.47|165.43|163.43|161.98|159.98|0
1643079600000|2022-01-25 03:00:00|162.57|160.57|166.01|164.01|166.01|164.01|162.57|160.57|0
1643079900000|2022-01-25 03:05:00|165.67|163.67|166.66|164.66|166.66|164.66|165.47|163.47|0
1643080200000|2022-01-25 03:10:00|166.86|164.86|168.76|166.76|169.21|167.21|166.86|164.86|0
1643080500000|2022-01-25 03:15:00|168.5|166.5|167.9|165.9|169.61|167.61|167.4|165.4|0
1643080800000|2022-01-25 03:20:00|167.8|165.8|167.99|165.99|168.7|166.7|167.29|165.29|0
1643081100000|2022-01-25 03:25:00|168.19|166.19|167.94|165.94|168.79|166.79|167.84|165.84|0
1643081400000|2022-01-25 03:30:00|168.04|166.04|169.59|167.59|169.59|167.59|167.24|165.24|0
1643081700000|2022-01-25 03:35:00|169.49|167.49|168.18|166.18|169.59|167.59|168.13|166.13|0
1643082000000|2022-01-25 03:40:00|168.08|166.08|167.02|165.02|168.08|166.08|165.48|163.48|0
1643082300000|2022-01-25 03:45:00|167.32|165.32|169.38|167.38|169.58|167.58|167.22|165.22|0
1643082600000|2022-01-25 03:50:00|169.27|167.27|169.47|167.47|169.68|167.68|169.07|167.07|0
1643082900000|2022-01-25 03:55:00|169.37|167.37|169.27|167.27|169.83|167.83|169.16|167.16|0
1643083200000|2022-01-25 04:00:00|169.22|167.22|169.97|167.97|169.97|167.97|169.16|167.16|0
1643083500000|2022-01-25 04:05:00|169.87|167.87|167.95|165.95|170.17|168.17|167.7|165.7|0
1643083800000|2022-01-25 04:10:00|167.85|165.85|169.25|167.25|169.45|167.45|167.85|165.85|0
1643084100000|2022-01-25 04:15:00|169.35|167.35|168.6|166.6|169.45|167.45|167.54|165.54|0
1643084400000|2022-01-25 04:20:00|168.54|166.54|168.84|166.84|169.25|167.25|168.29|166.29|0
1643084700000|2022-01-25 04:25:00|168.94|166.94|168.94|166.94|168.94|166.94|168.43|166.43|0
1643085000000|2022-01-25 04:30:00|169.04|167.04|171.36|169.36|171.36|169.36|168.43|166.43|0
1643085300000|2022-01-25 04:35:00|171.72|169.72|172.38|170.38|172.68|170.68|171.05|169.05|0
1643085600000|2022-01-25 04:40:00|172.27|170.27|172.73|170.73|173.81|171.81|172.27|170.27|0
1643085900000|2022-01-25 04:45:00|172.78|170.78|172.47|170.47|173.29|171.29|171.96|169.96|0
1643086200000|2022-01-25 04:50:00|172.42|170.42|172.77|170.77|173.28|171.28|172.06|170.06|0
1643086500000|2022-01-25 04:55:00|172.82|170.82|171.74|169.74|172.82|170.82|171.44|169.44|0
1643086800000|2022-01-25 05:00:00|171.85|169.85|172.97|170.97|174.72|172.72|171.74|169.74|0
1643087100000|2022-01-25 05:05:00|173.02|171.02|170.92|168.92|173.27|171.27|170.16|168.16|0
1643087400000|2022-01-25 05:10:00|170.82|168.82|170|168|171.12|169.12|169.4|167.4|0
1643087700000|2022-01-25 05:15:00|170.21|168.21|170.51|168.51|171.42|169.42|170.06|168.06|0
1643088000000|2022-01-25 05:20:00|170.41|168.41|168.68|166.68|170.71|168.71|168.58|166.58|0
1643088300000|2022-01-25 05:25:00|168.78|166.78|169.69|167.69|169.69|167.69|168.08|166.08|0
1643088600000|2022-01-25 05:30:00|169.49|167.49|167.82|165.82|170.04|168.04|166.18|164.18|0
1643088900000|2022-01-25 05:35:00|167.97|165.97|167.67|165.67|168.27|166.27|167.17|165.17|0
1643089200000|2022-01-25 05:40:00|167.57|165.57|163.25|161.25|167.57|165.57|162.71|160.71|0
1643089500000|2022-01-25 05:45:00|163.1|161.1|165.22|163.22|165.22|163.22|163.1|161.1|0
1643089800000|2022-01-25 05:50:00|165.17|163.17|165.66|163.66|166.06|164.06|164.77|162.77|0
1643090100000|2022-01-25 05:55:00|165.76|163.76|165.9|163.9|166.21|164.21|164.76|162.76|0
1643090400000|2022-01-25 06:00:00|165.46|163.46|167.64|165.64|167.84|165.84|163.28|161.28|0
1643090700000|2022-01-25 06:05:00|167.44|165.44|166.69|164.69|167.9|165.9|165.55|163.55|0
1643091000000|2022-01-25 06:10:00|166.64|164.64|167.69|165.69|168.74|166.74|166.29|164.29|0
1643091300000|2022-01-25 06:15:00|167.99|165.99|165.24|163.24|168.44|166.44|164.9|162.9|0
1643091600000|2022-01-25 06:20:00|165.19|163.19|166.33|164.33|166.33|164.33|164.05|162.05|0
1643091900000|2022-01-25 06:25:00|166.03|164.03|167.02|165.02|167.42|165.42|165.78|163.78|0
1643092200000|2022-01-25 06:30:00|167.07|165.07|167.12|165.12|168.42|166.42|166.92|164.92|0
1643092500000|2022-01-25 06:35:00|167.02|165.02|166.17|164.17|167.37|165.37|165.42|163.42|0
1643092800000|2022-01-25 06:40:00|166.31|164.31|166.51|164.51|166.96|164.96|165.67|163.67|0
1643093100000|2022-01-25 06:45:00|166.36|164.36|164.03|162.03|167.11|165.11|163.63|161.63|0
1643093400000|2022-01-25 06:50:00|163.98|161.98|163.92|161.92|164.77|162.77|163.33|161.33|0
1643093700000|2022-01-25 06:55:00|162.41|160.41|164.77|162.77|165.31|163.31|162.41|160.41|0
1643094000000|2022-01-25 07:00:00|164.82|162.82|166.46|164.46|166.56|164.56|162.55|160.55|0
1643094300000|2022-01-25 07:05:00|166.21|164.21|170.03|168.03|170.64|168.64|166.21|164.21|0
1643094600000|2022-01-25 07:10:00|170.33|168.33|173.19|171.19|173.19|171.19|169.07|167.07|0
1643094900000|2022-01-25 07:15:00|173.24|171.24|173.34|171.34|175.46|173.46|171.5|169.5|0
1643095200000|2022-01-25 07:20:00|173.49|171.49|180|178|180.89|178.89|165.86|163.86|0
1643095500000|2022-01-25 07:25:00|179.95|177.95|177.24|175.24|179.95|177.95|176.83|174.83|0
1643095800000|2022-01-25 07:30:00|177.66|175.66|177.76|175.76|177.86|175.86|175.08|173.08|0
1643096100000|2022-01-25 07:35:00|177.65|175.65|174.87|172.87|177.65|175.65|174.26|172.26|0
1643096400000|2022-01-25 07:40:00|174.77|172.77|174.41|172.41|175.23|173.23|173.14|171.14|0
1643096700000|2022-01-25 07:45:00|174.36|172.36|172.62|170.62|174.76|172.76|172.42|170.42|0
1643097000000|2022-01-25 07:50:00|172.83|170.83|171.56|169.56|173.44|171.44|171.21|169.21|0
1643097300000|2022-01-25 07:55:00|171.61|169.61|170.4|168.4|173.18|171.18|170.4|168.4|0
1643097600000|2022-01-25 08:00:00|170|168|173.68|171.68|173.68|171.68|170|168|0
1643097900000|2022-01-25 08:05:00|173.63|172.03|175.05|173.45|177.11|175.51|172.41|170.81|0
1643098200000|2022-01-25 08:10:00|174.95|173.35|168.95|167.35|175.46|173.86|168.6|167|0
1643098500000|2022-01-25 08:15:00|168.74|167.14|169.64|168.04|171.06|169.46|165.56|163.96|0
1643098800000|2022-01-25 08:20:00|169.33|167.73|173.61|172.01|173.92|172.32|168.83|167.23|0
1643099100000|2022-01-25 08:25:00|173.2|171.6|176.92|175.32|177.55|175.95|172.79|171.19|0
1643099400000|2022-01-25 08:30:00|176.81|175.21|173.75|172.15|176.92|175.32|169.73|168.13|0
1643099700000|2022-01-25 08:35:00|174.06|172.46|171.72|170.12|174.63|173.03|171.01|169.41|0
1643100000000|2022-01-25 08:40:00|171.87|170.27|171.92|170.32|173.24|171.64|171.37|169.77|0
1643100300000|2022-01-25 08:45:00|172.07|170.47|171.61|170.01|173.74|172.14|171.31|169.71|0
1643100600000|2022-01-25 08:50:00|171.71|170.11|172.92|171.32|172.92|171.32|168.69|167.09|0
1643100900000|2022-01-25 08:55:00|172.62|171.02|174.7|173.1|174.96|173.36|171.91|170.31|0
1643101200000|2022-01-25 09:00:00|174.55|172.95|175.16|173.56|176.81|175.21|173.93|172.33|0
1643101500000|2022-01-25 09:05:00|175.26|173.66|172.81|171.21|176.03|174.43|172.81|171.21|0
1643101800000|2022-01-25 09:10:00|172.91|171.31|174.02|172.42|175.05|173.45|171.69|170.09|0
1643102100000|2022-01-25 09:15:00|174.33|172.73|172.59|170.99|174.64|173.04|171.08|169.48|0
1643102400000|2022-01-25 09:20:00|172.8|171.2|167.82|166.22|172.9|171.3|167.77|166.17|0
1643102700000|2022-01-25 09:25:00|167.77|166.17|165.19|163.59|168.46|166.86|164.8|163.2|0
1643103000000|2022-01-25 09:30:00|165.1|163.5|166.42|164.82|166.87|165.27|164.51|162.91|0
1643103300000|2022-01-25 09:35:00|166.37|164.77|165.28|163.68|166.77|165.17|164.99|163.39|0
1643103600000|2022-01-25 09:40:00|165.33|163.73|164.3|162.7|167.06|165.46|164.3|162.7|0
1643103900000|2022-01-25 09:45:00|163.52|161.92|162.49|160.89|163.76|162.16|161.57|159.97|0
1643104200000|2022-01-25 09:50:00|162.83|161.23|160.6|159|163.22|161.62|160.6|159|0
1643104500000|2022-01-25 09:55:00|160.55|158.95|160.58|158.98|160.97|159.37|158.08|156.48|0
1643104800000|2022-01-25 10:00:00|160.49|158.89|161.74|160.14|162.33|160.73|159.57|157.97|0
1643105100000|2022-01-25 10:05:00|161.84|160.24|160.09|158.49|162.72|161.12|158.55|156.95|0
1643105400000|2022-01-25 10:10:00|160.48|158.88|158.64|157.04|160.67|159.07|158.6|157|0
1643105700000|2022-01-25 10:15:00|158.45|156.85|157.49|155.89|159.27|157.67|157.06|155.46|0
1643106000000|2022-01-25 10:20:00|157.58|155.98|158.97|157.37|159.31|157.71|157.35|155.75|0
1643106300000|2022-01-25 10:25:00|159.16|157.56|159.35|157.75|159.98|158.38|158.44|156.84|0
1643106600000|2022-01-25 10:30:00|159.2|157.6|160.84|159.24|161.09|159.49|158.44|156.84|0
1643106900000|2022-01-25 10:35:00|160.94|159.34|163.86|162.26|164.55|162.95|160.7|159.1|0
1643107200000|2022-01-25 10:40:00|163.76|162.16|165.04|163.44|165.24|163.64|163.27|161.67|0
1643107500000|2022-01-25 10:45:00|165.34|163.74|167.92|166.32|167.92|166.32|164.64|163.04|0
1643107800000|2022-01-25 10:50:00|168.12|166.52|167.21|165.61|168.12|166.52|165.82|164.22|0
1643108100000|2022-01-25 10:55:00|167.27|165.67|166.81|165.21|168.71|167.11|166.12|164.52|0
1643108400000|2022-01-25 11:00:00|167.51|165.91|164.43|162.83|168.11|166.51|164.18|162.58|0
1643108700000|2022-01-25 11:05:00|164.58|162.98|163.93|162.33|165.91|164.31|163.74|162.14|0
1643109000000|2022-01-25 11:10:00|164.03|162.43|163.14|161.54|164.82|163.22|163.14|161.54|0
1643109300000|2022-01-25 11:15:00|163.24|161.64|165.6|164|165.7|164.1|162.07|160.47|0
1643109600000|2022-01-25 11:20:00|165.45|163.85|164.96|163.36|166|164.4|164.36|162.76|0
1643109900000|2022-01-25 11:25:00|165|163.4|166.97|165.37|169.26|167.66|164.51|162.91|0
1643110200000|2022-01-25 11:30:00|166.87|165.27|169.41|167.81|170.01|168.41|166.42|164.82|0
1643110500000|2022-01-25 11:35:00|169.51|167.91|168.76|167.16|169.51|167.91|165.96|164.36|0
1643110800000|2022-01-25 11:40:00|168.66|167.06|174.05|172.45|174.77|173.17|168.21|166.61|0
1643111100000|2022-01-25 11:45:00|173.95|172.35|173.42|171.82|174.56|172.96|172.71|171.11|0
1643111400000|2022-01-25 11:50:00|173.27|171.67|173.47|171.87|173.87|172.27|172.65|171.05|0
1643111700000|2022-01-25 11:55:00|173.57|171.97|172.95|171.35|174.49|172.89|170.88|169.28|0
1643112000000|2022-01-25 12:00:00|173.01|171.41|175.71|174.11|175.71|174.11|172.44|170.84|0
1643112300000|2022-01-25 12:05:00|175.56|173.96|173.45|171.85|175.92|174.32|173.35|171.75|0
1643112600000|2022-01-25 12:10:00|173.61|172.01|172.18|170.58|173.66|172.06|170.91|169.31|0
1643112900000|2022-01-25 12:15:00|172.33|170.73|171.51|169.91|173.04|171.44|171.51|169.91|0
1643113200000|2022-01-25 12:20:00|171.62|170.02|175.08|173.48|175.08|173.48|170.81|169.21|0
1643113500000|2022-01-25 12:25:00|174.92|173.32|172.62|171.02|174.92|173.32|172.62|171.02|0
1643113800000|2022-01-25 12:30:00|172.82|171.22|174.91|173.31|175.79|174.19|172.82|171.22|0
1643114100000|2022-01-25 12:35:00|174.81|173.21|175.16|173.56|175.73|174.13|173.68|172.08|0
1643114400000|2022-01-25 12:40:00|175.53|173.93|174.65|173.05|177.69|176.09|174.65|173.05|0
1643114700000|2022-01-25 12:45:00|174.39|172.79|174.23|172.63|175.98|174.38|173.93|172.33|0
1643115000000|2022-01-25 12:50:00|174.33|172.73|174.23|172.63|174.74|173.14|173.51|171.91|0
1643115300000|2022-01-25 12:55:00|174.28|172.68|175.66|174.06|176.13|174.53|173.92|172.32|0
1643115600000|2022-01-25 13:00:00|175.61|174.01|178.14|176.54|178.14|176.54|174.73|173.13|0
1643115900000|2022-01-25 13:05:00|177.62|176.02|180.79|179.19|182.86|181.26|176.95|175.35|0
1643116200000|2022-01-25 13:10:00|181.42|179.82|182.81|181.21|185.98|184.38|180.26|178.66|0
1643116500000|2022-01-25 13:15:00|182.91|181.31|179.05|177.45|182.91|181.31|179.05|177.45|0
1643116800000|2022-01-25 13:20:00|179.16|177.56|179.42|177.82|182.3|180.7|179.05|177.45|0
1643117100000|2022-01-25 13:25:00|179.53|177.93|183.31|181.71|183.39|181.79|179.11|177.51|0
1643117400000|2022-01-25 13:30:00|183.41|181.81|180.78|179.18|184.05|182.45|180.47|178.87|0
1643117700000|2022-01-25 13:35:00|180.99|179.39|178.51|176.91|180.99|179.39|177.79|176.19|0
1643118000000|2022-01-25 13:40:00|178.41|176.81|177.26|175.66|179.55|177.95|176.8|175.2|0
1643118300000|2022-01-25 13:45:00|177.37|175.77|178.19|176.59|178.71|177.11|176.75|175.15|0
1643118600000|2022-01-25 13:50:00|178.09|176.49|177.65|176.05|179.65|178.05|177.05|175.45|0
1643118900000|2022-01-25 13:55:00|177.45|175.85|176.1|174.5|178.48|176.88|175.38|173.78|0
1643119200000|2022-01-25 14:00:00|176.51|174.91|176.2|174.6|178.58|176.98|175.99|174.39|0
1643119500000|2022-01-25 14:05:00|176.09|174.49|176.19|174.59|177.69|176.09|175.37|173.77|0
1643119800000|2022-01-25 14:10:00|175.99|174.39|177.63|176.03|178.47|176.87|175.88|174.28|0
1643120100000|2022-01-25 14:15:00|177.32|175.72|175.36|173.76|178.15|176.55|175.16|173.56|0
1643120400000|2022-01-25 14:20:00|175.26|173.66|175.87|174.27|176.9|175.3|174.85|173.25|0
1643120700000|2022-01-25 14:25:00|175.77|174.17|177|175.4|177.05|175.45|175.05|173.45|0
1643121000000|2022-01-25 14:30:00|177.52|175.92|176.42|174.82|180.38|178.78|173.78|172.18|0
1643121300000|2022-01-25 14:35:00|177.87|176.27|172.18|170.58|179.33|177.73|166.1|164.5|0
1643121600000|2022-01-25 14:40:00|171.77|170.17|179.59|177.99|179.74|178.14|168.6|167|0
1643121900000|2022-01-25 14:45:00|178.69|177.09|194.2|192.6|194.69|193.09|178.69|177.09|0
1643122200000|2022-01-25 14:50:00|193.76|192.16|200.26|198.66|200.26|198.66|191.74|190.14|0
1643122500000|2022-01-25 14:55:00|200.93|199.33|198.53|196.93|200.93|199.33|196.1|194.5|0
1643122800000|2022-01-25 15:00:00|198.2|196.6|205.17|203.57|205.74|204.14|194.84|193.24|0
1643123100000|2022-01-25 15:05:00|204.94|203.34|200.88|199.28|207.33|205.73|200.55|198.95|0
1643123400000|2022-01-25 15:10:00|202.45|200.85|196.5|194.9|205.16|203.56|196.06|194.46|0
1643123700000|2022-01-25 15:15:00|195.4|193.8|193.15|191.55|198.04|196.44|190.97|189.37|0
1643124000000|2022-01-25 15:20:00|193.26|191.66|193.91|192.31|196.78|195.18|192.49|190.89|0
1643124300000|2022-01-25 15:25:00|194.57|192.97|180.47|178.87|195.67|194.07|180.16|178.56|0
1643124600000|2022-01-25 15:30:00|180.05|178.45|180.98|179.38|183.04|181.44|179.63|178.03|0
1643124900000|2022-01-25 15:35:00|180.61|179.01|184.97|183.37|189.12|187.52|177.26|175.66|0
1643125200000|2022-01-25 15:40:00|185.4|183.8|179.69|178.09|186.46|184.86|179.69|178.09|0
1643125500000|2022-01-25 15:45:00|178.24|176.64|172.18|170.58|182.18|180.58|171.77|170.17|0
1643125800000|2022-01-25 15:50:00|172.49|170.89|180.13|178.53|180.65|179.05|172.49|170.89|0
1643126100000|2022-01-25 15:55:00|179.81|178.21|185.48|183.88|186.34|184.74|178.55|176.95|0
1643126400000|2022-01-25 16:00:00|185.37|183.77|183.8|182.2|187.34|185.74|183.8|182.2|0
1643126700000|2022-01-25 16:05:00|183.91|182.31|187.97|186.37|190.47|188.87|181.69|180.09|0
1643127000000|2022-01-25 16:10:00|187.87|186.27|190.03|188.43|191.01|189.41|185.18|183.58|0
1643127300000|2022-01-25 16:15:00|189.92|188.32|182.41|180.81|191.34|189.74|182.15|180.55|0
1643127600000|2022-01-25 16:20:00|182.57|180.97|177.83|176.23|183.05|181.45|176.31|174.71|0
1643127900000|2022-01-25 16:25:00|177.78|176.18|177.77|176.17|180.73|179.13|174.96|173.36|0
1643128200000|2022-01-25 16:30:00|178.04|176.44|182.64|181.04|182.64|181.04|177.77|176.17|0
1643128500000|2022-01-25 16:35:00|182.86|181.26|189.74|188.14|192.05|190.45|181.89|180.29|0
1643128800000|2022-01-25 16:40:00|190.18|188.58|186.94|185.34|191.61|190.01|186.34|184.74|0
1643129100000|2022-01-25 16:45:00|187.1|185.5|183.85|182.25|187.64|186.04|183.64|182.04|0
1643129400000|2022-01-25 16:50:00|184.06|182.46|178.18|176.58|185.25|183.65|177.86|176.26|0
1643129700000|2022-01-25 16:55:00|178.39|176.79|186.57|184.97|186.9|185.3|178.29|176.69|0
1643130000000|2022-01-25 17:00:00|186.46|184.86|182.01|180.41|187.67|186.07|182.01|180.41|0
1643130300000|2022-01-25 17:05:00|181.58|179.98|178.7|177.1|181.58|179.98|176.43|174.83|0
1643130600000|2022-01-25 17:10:00|178.48|176.88|177.95|176.35|181.04|179.44|177.58|175.98|0
1643130900000|2022-01-25 17:15:00|178.06|176.46|179.54|177.94|184.05|182.45|175.43|173.83|0
1643131200000|2022-01-25 17:20:00|179.64|178.04|176.05|174.45|180.28|178.68|174.11|172.51|0
1643131500000|2022-01-25 17:25:00|175.94|174.34|175.47|173.87|176.78|175.18|173.64|172.04|0
1643131800000|2022-01-25 17:30:00|175.62|174.02|181.38|179.78|182.13|180.53|175.62|174.02|0
1643132100000|2022-01-25 17:35:00|181.27|179.67|180.2|178.6|181.48|179.88|179.14|177.54|0
1643132400000|2022-01-25 17:40:00|180.31|178.71|179.34|177.74|184.11|182.51|179.34|177.74|0
1643132700000|2022-01-25 17:45:00|179.24|177.64|183.62|182.02|184.81|183.21|178.29|176.69|0
1643133000000|2022-01-25 17:50:00|183.73|182.13|182.97|181.37|185.46|183.86|181.79|180.19|0
1643133300000|2022-01-25 17:55:00|183.13|181.53|179.54|177.94|186.11|184.51|179.54|177.94|0
1643133600000|2022-01-25 18:00:00|179.86|178.26|182.74|181.14|184.58|182.98|179.86|178.26|0
1643133900000|2022-01-25 18:05:00|182.8|181.2|182.47|180.87|185.29|183.69|181.19|179.59|0
1643134200000|2022-01-25 18:10:00|182.05|180.45|177.72|176.12|182.8|181.2|177.25|175.65|0
1643134500000|2022-01-25 18:15:00|177.83|176.23|175.71|174.11|179.21|177.61|175.13|173.53|0
1643134800000|2022-01-25 18:20:00|175.81|174.21|176.29|174.69|177.61|176.01|175.71|174.11|0
1643135100000|2022-01-25 18:25:00|177.18|175.58|169.45|167.85|177.51|175.91|169.14|167.54|0
1643135400000|2022-01-25 18:30:00|169.55|167.95|163.87|162.27|170.99|169.39|162.96|161.36|0
1643135700000|2022-01-25 18:35:00|163.46|161.86|163.56|161.96|166.41|164.81|162.56|160.96|0
1643136000000|2022-01-25 18:40:00|162.65|161.05|163.35|161.75|165.28|163.68|162.35|160.75|0
1643136300000|2022-01-25 18:45:00|163.31|161.71|159.45|157.85|164.46|162.86|158.85|157.25|0
1643136600000|2022-01-25 18:50:00|159.55|157.95|155.99|154.39|161.99|160.39|155.99|154.39|0
1643136900000|2022-01-25 18:55:00|156.08|154.48|154.81|153.21|158.15|156.55|154.67|153.07|0
1643137200000|2022-01-25 19:00:00|154.62|153.02|157.74|156.14|158.73|157.13|154.52|152.92|0
1643137500000|2022-01-25 19:05:00|158.14|156.54|158.53|156.93|159.92|158.32|157.05|155.45|0
1643137800000|2022-01-25 19:10:00|158.43|156.83|152.57|150.97|158.63|157.03|151.9|150.3|0
1643138100000|2022-01-25 19:15:00|152.38|150.78|150.89|149.29|152.96|151.36|150.75|149.15|0
1643138400000|2022-01-25 19:20:00|151.04|149.44|149.34|147.74|151.61|150.01|146.51|144.91|0
1643138700000|2022-01-25 19:25:00|149.72|148.12|149.48|147.88|151.53|149.93|148.77|147.17|0
1643139000000|2022-01-25 19:30:00|149.62|148.02|153.85|152.25|153.85|152.25|148.76|147.16|0
1643139300000|2022-01-25 19:35:00|153.17|151.57|151.53|149.93|153.27|151.67|151.05|149.45|0
1643139600000|2022-01-25 19:40:00|151.15|149.55|146.6|145|151.15|149.55|146.42|144.82|0
1643139900000|2022-01-25 19:45:00|146.7|145.1|146.79|145.19|147.07|145.47|144.83|143.23|0
1643140200000|2022-01-25 19:50:00|146.41|144.81|144.18|142.58|147.25|145.65|143.77|142.17|0
1643140500000|2022-01-25 19:55:00|144.83|143.23|141.93|140.33|145.2|143.6|141.43|139.83|0
1643140800000|2022-01-25 20:00:00|142.15|140.55|146.97|145.37|147.76|146.16|141.79|140.19|0
1643141100000|2022-01-25 20:05:00|146.92|145.32|151.06|149.46|151.73|150.13|146.92|145.32|0
1643141400000|2022-01-25 20:10:00|150.97|149.37|153.85|152.25|154.62|153.02|150.97|149.37|0
1643141700000|2022-01-25 20:15:00|153.66|152.06|149.1|147.5|153.66|152.06|148.73|147.13|0
1643142000000|2022-01-25 20:20:00|149.2|147.6|155.14|153.54|155.28|153.68|148.92|147.32|0
1643142300000|2022-01-25 20:25:00|155.09|153.49|160.71|159.11|161.45|159.85|155.09|153.49|0
1643142600000|2022-01-25 20:30:00|159.87|158.27|163.56|161.96|164.97|163.37|154.18|152.58|0
1643142900000|2022-01-25 20:35:00|163.62|162.02|160|158.4|166.58|164.98|159.02|157.42|0
1643143200000|2022-01-25 20:40:00|159.9|158.3|160.78|159.18|161.37|159.77|156.59|154.99|0
1643143500000|2022-01-25 20:45:00|160.39|158.79|162.16|160.56|163.45|161.85|157.65|156.05|0
1643143800000|2022-01-25 20:50:00|163.65|162.05|168.08|166.48|169.61|168.01|163.65|162.05|0
1643144100000|2022-01-25 20:55:00|168.39|166.79|164.41|162.81|169.41|167.81|162.4|160.8|0
1643144400000|2022-01-25 21:00:00|163|161.4|165.83|164.23|167.97|166.37|160.5|158.9|0
1643144700000|2022-01-25 21:05:00|165.62|164.02|170.6|169|171.23|169.63|165.62|164.02|0
1643145000000|2022-01-25 21:10:00|170.55|168.95|170.03|168.43|170.96|169.36|167.86|166.26|0
1643145300000|2022-01-25 21:15:00|169.66|167.66|172.3|170.3|172.51|170.51|169.19|167.19|0
1643145600000|2022-01-25 21:20:00|172.15|170.15|173.56|171.56|174.09|172.09|172.15|170.15|0
1643145900000|2022-01-25 21:25:00|173.45|171.45|174.13|172.13|175.35|173.35|173.29|171.29|0
1643146200000|2022-01-25 21:30:00|174.6|172.6|177.68|175.68|178.43|176.43|173.87|171.87|0
1643146500000|2022-01-25 21:35:00|177.74|175.74|176.61|174.61|177.9|175.9|176.08|174.08|0
1643146800000|2022-01-25 21:40:00|176.5|174.5|177.67|175.67|177.78|175.78|176.29|174.29|0
1643147100000|2022-01-25 21:45:00|177.57|175.57|181.22|179.22|181.87|179.87|176.71|174.71|0
1643147400000|2022-01-25 21:50:00|180.95|178.95|182.41|180.41|185.82|183.82|180.95|178.95|0
1643147700000|2022-01-25 21:55:00|182.52|180.52|182.03|180.03|183.94|181.94|180.67|178.67|0
1643148000000|2022-01-25 22:00:00|182.08|180.08|182.77|180.77|182.95|180.95|182.08|180.08|0
1643148300000|2022-01-25 22:05:00|182.85|180.85|182.6|180.6|182.85|180.85|182.44|180.44|0
1643148600000|2022-01-25 22:10:00|182.66|180.66|182.25|180.25|182.66|180.66|181.98|179.98|0
1643148900000|2022-01-25 22:15:00|182.23|180.23|182.77|180.77|182.77|180.77|182.1|180.1|0
1643149200000|2022-01-25 22:20:00|182.65|180.65|182.35|180.35|183|181|182.33|180.33|0
1643149500000|2022-01-25 22:25:00|182.36|180.36|182.34|180.34|182.36|180.36|182.19|180.19|0
1643149800000|2022-01-25 22:30:00|182.41|180.41|181.22|179.22|182.42|180.42|181.22|179.22|0
1643150100000|2022-01-25 22:35:00|181.17|179.17|180.83|178.83|181.17|179.17|180.65|178.65|0
1643150400000|2022-01-25 22:40:00|180.82|178.82|180.63|178.63|180.87|178.87|180.35|178.35|0
1643150700000|2022-01-25 22:45:00|180.58|178.58|180.71|178.71|180.94|178.94|180.44|178.44|0
1643151000000|2022-01-25 22:50:00|180.65|178.65|180.69|178.69|180.74|178.74|180.65|178.65|0
1643151300000|2022-01-25 22:55:00|180.71|178.71|180.17|178.17|180.71|178.71|180.17|178.17|0
1643151600000|2022-01-25 23:00:00|180.24|178.24|175|173|180.24|178.24|174.52|172.52|0
1643151900000|2022-01-25 23:05:00|174.62|172.62|169.92|167.92|175.58|173.58|169.5|167.5|0
1643152200000|2022-01-25 23:10:00|170.18|168.18|166.21|164.21|170.43|168.43|165.61|163.61|0
1643152500000|2022-01-25 23:15:00|166.32|164.32|165.09|163.09|168.11|166.11|164.59|162.59|0
1643152800000|2022-01-25 23:20:00|165.3|163.3|164.99|162.99|166.16|164.16|164.89|162.89|0
1643153100000|2022-01-25 23:25:00|164.94|162.94|163.17|161.17|167.33|165.33|162.97|160.97|0
1643153400000|2022-01-25 23:30:00|163.37|161.37|163.56|161.56|164.17|162.17|160.97|158.97|0
1643153700000|2022-01-25 23:35:00|163.26|161.26|163.36|161.36|164.06|162.06|162.76|160.76|0
1643154000000|2022-01-25 23:40:00|163.46|161.46|159.57|157.57|163.51|161.51|158.68|156.68|0
1643154300000|2022-01-25 23:45:00|159.67|157.67|157.2|155.2|159.67|157.67|155.65|153.65|0
1643154600000|2022-01-25 23:50:00|157.11|155.11|158.47|156.47|158.57|156.57|156.37|154.37|0
1643154900000|2022-01-25 23:55:00|158.38|156.38|160.54|158.54|161.29|159.29|158.23|156.23|0
1643155200000|2022-01-26 00:00:00|160.44|158.44|163.84|161.84|164.14|162.14|160.05|158.05|0
1643155500000|2022-01-26 00:05:00|163.79|161.79|162.98|160.98|164.29|162.29|162.43|160.43|0
1643155800000|2022-01-26 00:10:00|163.03|161.03|161.33|159.33|163.43|161.43|160.09|158.09|0
1643156100000|2022-01-26 00:15:00|161.23|159.23|165.85|163.85|165.85|163.85|160.53|158.53|0
1643156400000|2022-01-26 00:20:00|166.36|164.36|165.95|163.95|167.28|165.28|165.29|163.29|0
1643156700000|2022-01-26 00:25:00|165.64|163.64|167.37|165.37|167.37|165.37|163.62|161.62|0
1643157000000|2022-01-26 00:30:00|167.02|165.02|163.66|161.66|169.02|167.02|163.41|161.41|0
1643157300000|2022-01-26 00:35:00|163.61|161.61|163|161|165.02|163.02|162.1|160.1|0
1643157600000|2022-01-26 00:40:00|162.9|160.9|165.52|163.52|166.09|164.09|162.9|160.9|0
1643157900000|2022-01-26 00:45:00|165.22|163.22|164.56|162.56|165.83|163.83|163.8|161.8|0
1643158200000|2022-01-26 00:50:00|164.66|162.66|166.23|164.23|166.23|164.23|164.05|162.05|0
1643158500000|2022-01-26 00:55:00|166.43|164.43|166.38|164.38|167.3|165.3|164.8|162.8|0
1643158800000|2022-01-26 01:00:00|166.63|164.63|165.71|163.71|167.7|165.7|165.56|163.56|0
1643159100000|2022-01-26 01:05:00|165.51|163.51|164.34|162.34|165.51|163.51|163.38|161.38|0
1643159400000|2022-01-26 01:10:00|164.49|162.49|167.54|165.54|167.95|165.95|163.93|161.93|0
1643159700000|2022-01-26 01:15:00|167.59|165.59|166.41|164.41|167.95|165.95|165.29|163.29|0
1643160000000|2022-01-26 01:20:00|166.51|164.51|164.12|162.12|166.51|164.51|163.67|161.67|0
1643160300000|2022-01-26 01:25:00|164.17|162.17|163.66|161.66|164.63|162.63|163.46|161.46|0
1643160600000|2022-01-26 01:30:00|163.56|161.56|164.42|162.42|165.79|163.79|163.56|161.56|0
1643160900000|2022-01-26 01:35:00|164.67|162.67|164.13|162.13|166.49|164.49|162.85|160.85|0
1643161200000|2022-01-26 01:40:00|164.03|162.03|165.54|163.54|165.8|163.8|163.63|161.63|0
1643161500000|2022-01-26 01:45:00|165.24|163.24|163.92|161.92|165.49|163.49|163.42|161.42|0
1643161800000|2022-01-26 01:50:00|164.02|162.02|164.77|162.77|165.03|163.03|163.42|161.42|0
1643162100000|2022-01-26 01:55:00|164.52|162.52|162.21|160.21|164.57|162.57|161.31|159.31|0
1643162400000|2022-01-26 02:00:00|162.26|160.26|162.01|160.01|162.61|160.61|161.11|159.11|0
1643162700000|2022-01-26 02:05:00|161.86|159.86|161.21|159.21|161.96|159.96|160.57|158.57|0
1643163000000|2022-01-26 02:10:00|161.5|159.5|161.05|159.05|161.55|159.55|160.51|158.51|0
1643163300000|2022-01-26 02:15:00|160.95|158.95|160.95|158.95|161.89|159.89|160.7|158.7|0
1643163600000|2022-01-26 02:20:00|160.9|158.9|160.2|158.2|161.3|159.3|159.36|157.36|0
1643163900000|2022-01-26 02:25:00|160.25|158.25|160.59|158.59|161.14|159.14|160.25|158.25|0
1643164200000|2022-01-26 02:30:00|160.64|158.64|160.94|158.94|161.18|159.18|160.1|158.1|0
1643164500000|2022-01-26 02:35:00|160.88|158.88|161.77|159.77|161.83|159.83|160.88|158.88|0
1643164800000|2022-01-26 02:40:00|161.73|159.73|162.57|160.57|162.62|160.62|161.53|159.53|0
1643165100000|2022-01-26 02:45:00|162.62|160.62|162.06|160.06|162.67|160.67|161.97|159.97|0
1643165400000|2022-01-26 02:50:00|161.96|159.96|162.06|160.06|162.41|160.41|161.96|159.96|0
1643165700000|2022-01-26 02:55:00|162.11|160.11|163.46|161.46|163.86|161.86|161.96|159.96|0
1643166000000|2022-01-26 03:00:00|163.66|161.66|162.15|160.15|163.66|161.66|162.05|160.05|0
1643166300000|2022-01-26 03:05:00|162.05|160.05|160.75|158.75|162.2|160.2|159.77|157.77|0
1643166600000|2022-01-26 03:10:00|160.85|158.85|161.4|159.4|161.44|159.44|160.41|158.41|0
1643166900000|2022-01-26 03:15:00|161.44|159.44|160.75|158.75|161.84|159.84|160.55|158.55|0
1643167200000|2022-01-26 03:20:00|160.55|158.55|160.34|158.34|161.09|159.09|160|158|0
1643167500000|2022-01-26 03:25:00|160.4|158.4|161.28|159.28|161.63|159.63|160.2|158.2|0
1643167800000|2022-01-26 03:30:00|161.33|159.33|159.05|157.05|161.33|159.33|158.96|156.96|0
1643168100000|2022-01-26 03:35:00|158.95|156.95|159.84|157.84|159.84|157.84|158.76|156.76|0
1643168400000|2022-01-26 03:40:00|159.74|157.74|159.24|157.24|159.93|157.93|159.24|157.24|0
1643168700000|2022-01-26 03:45:00|159.14|157.14|158.65|156.65|159.63|157.63|158.35|156.35|0
1643169000000|2022-01-26 03:50:00|158.6|156.6|158.84|156.84|159.13|157.13|157.57|155.57|0
1643169300000|2022-01-26 03:55:00|158.74|156.74|158.74|156.74|158.93|156.93|158.34|156.34|0
1643169600000|2022-01-26 04:00:00|158.64|156.64|160.36|158.36|160.36|158.36|157.95|155.95|0
1643169900000|2022-01-26 04:05:00|160.31|158.31|159.91|157.91|160.8|158.8|159.71|157.71|0
1643170200000|2022-01-26 04:10:00|160.06|158.06|159.12|157.12|160.11|158.11|159.12|157.12|0
1643170500000|2022-01-26 04:15:00|159.21|157.21|159.41|157.41|159.9|157.9|159.12|157.12|0
1643170800000|2022-01-26 04:20:00|159.5|157.5|159.5|157.5|159.85|157.85|159.21|157.21|0
1643171100000|2022-01-26 04:25:00|159.55|157.55|159.25|157.25|160.39|158.39|159.1|157.1|0
1643171400000|2022-01-26 04:30:00|159.2|157.2|159.29|157.29|159.74|157.74|159.05|157.05|0
1643171700000|2022-01-26 04:35:00|159.25|157.25|159.78|157.78|160.38|158.38|159.25|157.25|0
1643172000000|2022-01-26 04:40:00|159.64|157.64|160.03|158.03|160.47|158.47|159.39|157.39|0
1643172300000|2022-01-26 04:45:00|160.07|158.07|159.73|157.73|160.47|158.47|159.48|157.48|0
1643172600000|2022-01-26 04:50:00|159.77|157.77|159.82|157.82|160.02|158.02|159.67|157.67|0
1643172900000|2022-01-26 04:55:00|159.87|157.87|158.93|156.93|160.21|158.21|158.78|156.78|0
1643173200000|2022-01-26 05:00:00|158.98|156.98|159.42|157.42|159.72|157.72|158.78|156.78|0
1643173500000|2022-01-26 05:05:00|159.46|157.46|160.2|158.2|160.85|158.85|159.17|157.17|0
1643173800000|2022-01-26 05:10:00|160.1|158.1|161.63|159.63|161.73|159.73|160.05|158.05|0
1643174100000|2022-01-26 05:15:00|161.73|159.73|162.63|160.63|162.83|160.83|161.29|159.29|0
1643174400000|2022-01-26 05:20:00|162.73|160.73|163.22|161.22|163.43|161.43|162.53|160.53|0
1643174700000|2022-01-26 05:25:00|163.12|161.12|161.18|159.18|163.12|161.12|161.12|159.12|0
1643175000000|2022-01-26 05:30:00|161.12|159.12|161.42|159.42|161.67|159.67|160.53|158.53|0
1643175300000|2022-01-26 05:35:00|161.17|159.17|161.02|159.02|161.17|159.17|160.52|158.52|0
1643175600000|2022-01-26 05:40:00|160.92|158.92|161.11|159.11|161.41|159.41|160.72|158.72|0
1643175900000|2022-01-26 05:45:00|161.01|159.01|160.41|158.41|161.66|159.66|160.31|158.31|0
1643176200000|2022-01-26 05:50:00|160.36|158.36|159.81|157.81|160.66|158.66|159.81|157.81|0
1643176500000|2022-01-26 05:55:00|159.77|157.77|159.38|157.38|160.3|158.3|159.03|157.03|0
1643176800000|2022-01-26 06:00:00|159.63|157.63|158.19|156.19|160.12|158.12|158.19|156.19|0
1643177100000|2022-01-26 06:05:00|158.44|156.44|158.98|156.98|159.22|157.22|157.94|155.94|0
1643177400000|2022-01-26 06:10:00|158.83|156.83|159.71|157.71|159.81|157.81|158.73|156.73|0
1643177700000|2022-01-26 06:15:00|159.61|157.61|159.01|157.01|159.86|157.86|158.87|156.87|0
1643178000000|2022-01-26 06:20:00|158.97|156.97|158.67|156.67|158.97|156.97|158.18|156.18|0
1643178300000|2022-01-26 06:25:00|158.62|156.62|158.81|156.81|159.11|157.11|158.42|156.42|0
1643178600000|2022-01-26 06:30:00|158.71|156.71|159.84|157.84|160.29|158.29|158.56|156.56|0
1643178900000|2022-01-26 06:35:00|159.74|157.74|158.6|156.6|159.89|157.89|158.6|156.6|0
1643179200000|2022-01-26 06:40:00|158.55|156.55|159.04|157.04|159.29|157.29|158.55|156.55|0
1643179500000|2022-01-26 06:45:00|158.99|156.99|159.14|157.14|159.73|157.73|158.99|156.99|0
1643179800000|2022-01-26 06:50:00|159.18|157.18|160.92|158.92|160.92|158.92|159.09|157.09|0
1643180100000|2022-01-26 06:55:00|160.72|158.72|160.76|158.76|161.56|159.56|160.32|158.32|0
1643180400000|2022-01-26 07:00:00|160.27|158.27|162.06|160.06|162.36|160.36|159.47|157.47|0
1643180700000|2022-01-26 07:05:00|162.01|160.01|161.9|159.9|162.86|160.86|161.75|159.75|0
1643181000000|2022-01-26 07:10:00|161.85|159.85|163.05|161.05|164.06|162.06|161.35|159.35|0
1643181300000|2022-01-26 07:15:00|162.95|160.95|164.86|162.86|164.92|162.92|162.95|160.95|0
1643181600000|2022-01-26 07:20:00|164.76|162.76|164.3|162.3|164.76|162.76|163.6|161.6|0
1643181900000|2022-01-26 07:25:00|164.15|162.15|163.24|161.24|164.65|162.65|163.24|161.24|0
1643182200000|2022-01-26 07:30:00|163.09|161.09|161.58|159.58|163.34|161.34|161.23|159.23|0
1643182500000|2022-01-26 07:35:00|161.63|159.63|159.98|157.98|161.63|159.63|159.93|157.93|0
1643182800000|2022-01-26 07:40:00|160.03|158.03|159.93|157.93|160.68|158.68|159.73|157.73|0
1643183100000|2022-01-26 07:45:00|159.88|157.88|160.35|158.35|160.82|158.82|159.53|157.53|0
1643183400000|2022-01-26 07:50:00|160.31|158.31|158.47|156.47|160.31|158.31|158.42|156.42|0
1643183700000|2022-01-26 07:55:00|158.37|156.37|159.85|157.85|160.25|158.25|158.37|156.37|0
1643184000000|2022-01-26 08:00:00|159.8|157.8|156.16|154.16|160|158|156.11|154.11|0
1643184300000|2022-01-26 08:05:00|156.11|154.11|153.79|152.19|156.25|154.65|152.1|150.5|0
1643184600000|2022-01-26 08:10:00|153.02|151.42|151.76|150.16|153.11|151.51|151.19|149.59|0
1643184900000|2022-01-26 08:15:00|151.86|150.26|151.76|150.16|152.14|150.54|151.14|149.54|0
1643185200000|2022-01-26 08:20:00|151.66|150.06|150.23|148.63|151.66|150.06|148.91|147.31|0
1643185500000|2022-01-26 08:25:00|150.14|148.54|149.09|147.49|150.23|148.63|148.1|146.5|0
1643185800000|2022-01-26 08:30:00|149|147.4|148.99|147.39|149.09|147.49|147.58|145.98|0
1643186100000|2022-01-26 08:35:00|148.8|147.2|144.52|142.92|149.09|147.49|144.15|142.55|0
1643186400000|2022-01-26 08:40:00|144.43|142.83|144.89|143.29|145.27|143.67|143.69|142.09|0
1643186700000|2022-01-26 08:45:00|144.71|143.11|145.26|143.66|146.91|145.31|144.61|143.01|0
1643187000000|2022-01-26 08:50:00|145.35|143.75|146.15|144.55|146.85|145.25|145.07|143.47|0
1643187300000|2022-01-26 08:55:00|146.29|144.69|146.71|145.11|147.32|145.72|146.19|144.59|0
1643187600000|2022-01-26 09:00:00|146.9|145.3|144.87|143.27|147.41|145.81|143.11|141.51|0
1643187900000|2022-01-26 09:05:00|144.97|143.37|142.55|140.95|145.25|143.65|142.55|140.95|0
1643188200000|2022-01-26 09:10:00|142.69|141.09|142.14|140.54|142.83|141.23|141.17|139.57|0
1643188500000|2022-01-26 09:15:00|141.95|140.35|141.5|139.9|144.39|142.79|141.05|139.45|0
1643188800000|2022-01-26 09:20:00|141.55|139.95|139.59|137.99|142.88|141.28|139.59|137.99|0
1643189100000|2022-01-26 09:25:00|139.68|138.08|141.13|139.53|141.22|139.62|139.22|137.62|0
1643189400000|2022-01-26 09:30:00|141.04|139.44|141.03|139.43|141.72|140.12|139.49|137.89|0
1643189700000|2022-01-26 09:35:00|140.99|139.39|138.67|137.07|141.67|140.07|138.13|136.53|0
1643190000000|2022-01-26 09:40:00|138.58|136.98|137.59|135.99|139.3|137.7|137.54|135.94|0
1643190300000|2022-01-26 09:45:00|137.45|135.85|138.8|137.2|138.93|137.33|137.14|135.54|0
1643190600000|2022-01-26 09:50:00|138.75|137.15|139.65|138.05|139.74|138.14|138.39|136.79|0
1643190900000|2022-01-26 09:55:00|139.7|138.1|140.37|138.77|141.15|139.55|139.47|137.87|0
1643191200000|2022-01-26 10:00:00|140.42|138.82|141.83|140.23|143.45|141.85|140.42|138.82|0
1643191500000|2022-01-26 10:05:00|141.92|140.32|142.75|141.15|143.02|141.42|141.6|140|0
1643191800000|2022-01-26 10:10:00|142.65|141.05|141.36|139.76|142.7|141.1|140.91|139.31|0
1643192100000|2022-01-26 10:15:00|141.27|139.67|141.82|140.22|141.82|140.22|140.45|138.85|0
1643192400000|2022-01-26 10:20:00|141.73|140.13|140.53|138.93|142.18|140.58|139.54|137.94|0
1643192700000|2022-01-26 10:25:00|140.63|139.03|140.8|139.2|141.53|139.93|140.63|139.03|0
1643193000000|2022-01-26 10:30:00|140.76|139.16|139.34|137.74|140.89|139.29|138.99|137.39|0
1643193300000|2022-01-26 10:35:00|139.3|137.7|138.89|137.29|139.39|137.79|138.17|136.57|0
1643193600000|2022-01-26 10:40:00|138.98|137.38|139.11|137.51|139.25|137.65|138.07|136.47|0
1643193900000|2022-01-26 10:45:00|139.16|137.56|137.71|136.11|139.24|137.64|137.58|135.98|0
1643194200000|2022-01-26 10:50:00|137.8|136.2|137.8|136.2|137.98|136.38|137.26|135.66|0
1643194500000|2022-01-26 10:55:00|137.88|136.28|138.69|137.09|138.87|137.27|137.53|135.93|0
1643194800000|2022-01-26 11:00:00|138.65|137.05|137.71|136.11|138.65|137.05|136.14|134.54|0
1643195100000|2022-01-26 11:05:00|137.75|136.15|137.31|135.71|138.28|136.68|135.92|134.32|0
1643195400000|2022-01-26 11:10:00|137.35|135.75|136.99|135.39|137.62|136.02|136.72|135.12|0
1643195700000|2022-01-26 11:15:00|137.3|135.7|135.65|134.05|137.3|135.7|135.65|134.05|0
1643196000000|2022-01-26 11:20:00|136.09|134.49|137.07|135.47|137.16|135.56|135.82|134.22|0
1643196300000|2022-01-26 11:25:00|136.98|135.38|138.05|136.45|138.42|136.82|136.85|135.25|0
1643196600000|2022-01-26 11:30:00|137.96|136.36|135.99|134.39|138.23|136.63|135.77|134.17|0
1643196900000|2022-01-26 11:35:00|135.9|134.3|135.01|133.41|135.9|134.3|134.92|133.32|0
1643197200000|2022-01-26 11:40:00|135.1|133.5|135.45|133.85|135.63|134.03|134.48|132.88|0
1643197500000|2022-01-26 11:45:00|135.32|133.72|135.09|133.49|135.98|134.38|134.91|133.31|0
1643197800000|2022-01-26 11:50:00|135.18|133.58|134.64|133.04|135.27|133.67|134.03|132.43|0
1643198100000|2022-01-26 11:55:00|134.69|133.09|133.67|132.07|135.26|133.66|133.58|131.98|0
1643198400000|2022-01-26 12:00:00|133.76|132.16|136.46|134.86|136.86|135.26|133.58|131.98|0
1643198700000|2022-01-26 12:05:00|136.5|134.9|136.4|134.8|136.9|135.3|135.61|134.01|0
1643199000000|2022-01-26 12:10:00|136.45|134.85|138.1|136.5|138.1|136.5|136.22|134.62|0
1643199300000|2022-01-26 12:15:00|138.01|136.41|139.82|138.22|140.19|138.59|138.01|136.41|0
1643199600000|2022-01-26 12:20:00|139.73|138.13|140.82|139.22|141.05|139.45|139.01|137.41|0
1643199900000|2022-01-26 12:25:00|140.91|139.31|138.55|136.95|140.91|139.31|138.55|136.95|0
1643200200000|2022-01-26 12:30:00|138.46|136.86|138.28|136.68|138.91|137.31|137.74|136.14|0
1643200500000|2022-01-26 12:35:00|138.19|136.59|137.82|136.22|138.46|136.86|137.38|135.78|0
1643200800000|2022-01-26 12:40:00|137.73|136.13|139.85|138.25|140.17|138.57|137.73|136.13|0
1643201100000|2022-01-26 12:45:00|139.8|138.2|140.34|138.74|140.52|138.92|139.17|137.57|0
1643201400000|2022-01-26 12:50:00|140.3|138.7|138.17|136.57|140.3|138.7|138.08|136.48|0
1643201700000|2022-01-26 12:55:00|138.26|136.66|138.93|137.33|138.93|137.33|137.81|136.21|0
1643202000000|2022-01-26 13:00:00|138.61|137.01|135.57|133.97|139.25|137.65|135.48|133.88|0
1643202300000|2022-01-26 13:05:00|135.66|134.06|136.1|134.5|136.64|135.04|135.57|133.97|0
1643202600000|2022-01-26 13:10:00|136.01|134.41|136.72|135.12|136.9|135.3|135.74|134.14|0
1643202900000|2022-01-26 13:15:00|136.63|135.03|136|134.4|136.72|135.12|134.67|133.07|0
1643203200000|2022-01-26 13:20:00|135.82|134.22|133.22|131.62|136.13|134.53|133.22|131.62|0
1643203500000|2022-01-26 13:25:00|133.17|131.57|133.83|132.23|133.83|132.23|132.65|131.05|0
1643203800000|2022-01-26 13:30:00|134.13|132.53|135.19|133.59|135.54|133.94|132.82|131.22|0
1643204100000|2022-01-26 13:35:00|135.23|133.63|135.89|134.29|136.12|134.52|134.39|132.79|0
1643204400000|2022-01-26 13:40:00|135.71|134.11|136.24|134.64|136.6|135|134.96|133.36|0
1643204700000|2022-01-26 13:45:00|136.2|134.6|135.44|133.84|136.6|135|134.91|133.31|0
1643205000000|2022-01-26 13:50:00|135.62|134.02|136.15|134.55|136.42|134.82|135.35|133.75|0
1643205300000|2022-01-26 13:55:00|136.06|134.46|134.9|133.3|136.23|134.63|134.81|133.21|0
1643205600000|2022-01-26 14:00:00|134.86|133.26|137.03|135.43|137.03|135.43|133.93|132.33|0
1643205900000|2022-01-26 14:05:00|137.12|135.52|137.38|135.78|138.24|136.64|136.54|134.94|0
1643206200000|2022-01-26 14:10:00|137.56|135.96|138.32|136.72|138.73|137.13|137.38|135.78|0
1643206500000|2022-01-26 14:15:00|138.55|136.95|139.45|137.85|139.63|138.03|137.92|136.32|0
1643206800000|2022-01-26 14:20:00|139.54|137.94|139.8|138.2|139.99|138.39|138.45|136.85|0
1643207100000|2022-01-26 14:25:00|139.76|138.16|136.16|134.56|139.76|138.16|136.12|134.52|0
1643207400000|2022-01-26 14:30:00|136.07|134.47|139.55|137.95|141.44|139.84|135.23|133.63|0
1643207700000|2022-01-26 14:35:00|139.46|137.86|141.96|140.36|144.63|143.03|138.37|136.77|0
1643208000000|2022-01-26 14:40:00|142.69|141.09|142.96|141.36|144.8|143.2|141.69|140.09|0
1643208300000|2022-01-26 14:45:00|143.15|141.55|136.74|135.14|143.15|141.55|135.95|134.35|0
1643208600000|2022-01-26 14:50:00|136.66|135.06|132.82|131.22|139.22|137.62|132.13|130.53|0
1643208900000|2022-01-26 14:55:00|132.65|131.05|133.91|132.31|135.92|134.32|132.65|131.05|0
1643209200000|2022-01-26 15:00:00|133.42|131.82|130.4|128.8|135.08|133.48|129.55|127.95|0
1643209500000|2022-01-26 15:05:00|130.49|128.89|131.86|130.26|132.98|131.38|129.89|128.29|0
1643209800000|2022-01-26 15:10:00|131.99|130.39|136.48|134.88|137.15|135.55|131.86|130.26|0
1643210100000|2022-01-26 15:15:00|136.3|134.7|135.51|133.91|139.87|138.27|135.42|133.82|0
1643210400000|2022-01-26 15:20:00|135.59|133.99|139.78|138.18|139.87|138.27|134.8|133.2|0
1643210700000|2022-01-26 15:25:00|140.41|138.81|144.76|143.16|145.31|143.71|140.41|138.81|0
1643211000000|2022-01-26 15:30:00|144.67|143.07|144.41|142.81|147.33|145.73|142.89|141.29|0
1643211300000|2022-01-26 15:35:00|144.54|142.94|146.86|145.26|146.86|145.26|143.07|141.47|0
1643211600000|2022-01-26 15:40:00|146.39|144.79|148.26|146.66|148.92|147.32|144.07|142.47|0
1643211900000|2022-01-26 15:45:00|148.54|146.94|148.55|146.95|150.72|149.12|147.88|146.28|0
1643212200000|2022-01-26 15:50:00|148.74|147.14|147.98|146.38|148.83|147.23|146.68|145.08|0
1643212500000|2022-01-26 15:55:00|147.52|145.92|144.92|143.32|149.35|147.75|144|142.4|0
1643212800000|2022-01-26 16:00:00|144.96|143.36|146.21|144.61|148.07|146.47|144.96|143.36|0
1643213100000|2022-01-26 16:05:00|146.3|144.7|141.8|140.2|146.48|144.88|141.08|139.48|0
1643213400000|2022-01-26 16:10:00|141.98|140.38|139.99|138.39|142.35|140.75|139.46|137.86|0
1643213700000|2022-01-26 16:15:00|139.81|138.21|139.95|138.35|141.03|139.43|137.54|135.94|0
1643214000000|2022-01-26 16:20:00|139.68|138.08|138.42|136.82|140.58|138.98|137|135.4|0
1643214300000|2022-01-26 16:25:00|138.33|136.73|137.44|135.84|140.35|138.75|136.64|135.04|0
1643214600000|2022-01-26 16:30:00|137.22|135.62|136.99|135.39|138.6|137|135.31|133.71|0
1643214900000|2022-01-26 16:35:00|137.08|135.48|137.3|135.7|139.14|137.54|136.37|134.77|0
1643215200000|2022-01-26 16:40:00|137.12|135.52|135.83|134.23|137.3|135.7|134.86|133.26|0
1643215500000|2022-01-26 16:45:00|135.74|134.14|137.69|136.09|138.23|136.63|134.86|133.26|0
1643215800000|2022-01-26 16:50:00|137.65|136.05|137.51|135.91|140.57|138.97|136.97|135.37|0
1643216100000|2022-01-26 16:55:00|137.6|136|137.32|135.72|138.4|136.8|135.99|134.39|0
1643216400000|2022-01-26 17:00:00|136.79|135.19|136.79|135.19|137.68|136.08|135.02|133.42|0
1643216700000|2022-01-26 17:05:00|136.88|135.28|132.82|131.22|136.88|135.28|132.82|131.22|0
1643217000000|2022-01-26 17:10:00|132.87|131.27|131.81|130.21|134.19|132.59|130.98|129.38|0
1643217300000|2022-01-26 17:15:00|131.98|130.38|131.89|130.29|132.51|130.91|130.93|129.33|0
1643217600000|2022-01-26 17:20:00|132.59|130.99|133.03|131.43|133.47|131.87|131.63|130.03|0
1643217900000|2022-01-26 17:25:00|132.68|131.08|131.67|130.07|133.12|131.52|131.53|129.93|0
1643218200000|2022-01-26 17:30:00|131.62|130.02|131.97|130.37|133.11|131.51|131.36|129.76|0
1643218500000|2022-01-26 17:35:00|132.01|130.41|130.07|128.47|132.05|130.45|127.9|126.3|0
1643218800000|2022-01-26 17:40:00|129.98|128.38|127.68|126.08|129.98|128.38|127.55|125.95|0
1643219100000|2022-01-26 17:45:00|127.72|126.12|128.11|126.51|129.23|127.63|127.64|126.04|0
1643219400000|2022-01-26 17:50:00|128.15|126.55|128.4|126.8|129.45|127.85|127.97|126.37|0
1643219700000|2022-01-26 17:55:00|128.14|126.54|128.14|126.54|128.49|126.89|127.71|126.11|0
1643220000000|2022-01-26 18:00:00|128.05|126.45|132.95|131.35|133.75|132.15|128.05|126.45|0
1643220300000|2022-01-26 18:05:00|133.04|131.44|131.22|129.62|133.93|132.33|131.18|129.58|0
1643220600000|2022-01-26 18:10:00|131.44|129.84|131.18|129.58|132.59|130.99|130.63|129.03|0
1643220900000|2022-01-26 18:15:00|131.35|129.75|132.84|131.24|133.29|131.69|131|129.4|0
1643221200000|2022-01-26 18:20:00|132.75|131.15|135.82|134.22|136.71|135.11|132.75|131.15|0
1643221500000|2022-01-26 18:25:00|135.51|133.91|133.77|132.17|135.78|134.18|132.44|130.84|0
1643221800000|2022-01-26 18:30:00|134.12|132.52|134.16|132.56|134.83|133.23|132.71|131.11|0
1643222100000|2022-01-26 18:35:00|134.21|132.61|134.56|132.96|135.27|133.67|133.68|132.08|0
1643222400000|2022-01-26 18:40:00|134.47|132.87|133.76|132.16|135.18|133.58|133.31|131.71|0
1643222700000|2022-01-26 18:45:00|133.84|132.24|134.28|132.68|135.09|133.49|133.76|132.16|0
1643223000000|2022-01-26 18:50:00|134.37|132.77|132.69|131.09|135.08|133.48|132.51|130.91|0
1643223300000|2022-01-26 18:55:00|132.86|131.26|132.31|130.71|133.04|131.44|130.62|129.02|0
1643223600000|2022-01-26 19:00:00|132.04|130.44|125.42|123.82|132.04|130.44|121.06|119.46|0
1643223900000|2022-01-26 19:05:00|126.14|124.54|127.73|126.13|127.73|126.13|121.18|119.58|0
1643224200000|2022-01-26 19:10:00|127.39|125.79|138.49|136.89|140.24|138.64|125.34|123.74|0
1643224500000|2022-01-26 19:15:00|138.59|136.99|137.45|135.85|140.6|139|131.95|130.35|0
1643224800000|2022-01-26 19:20:00|137.27|135.67|136.19|134.59|139.63|138.03|135.56|133.96|0
1643225100000|2022-01-26 19:25:00|136.05|134.45|129.23|127.63|136.1|134.5|128.71|127.11|0
1643225400000|2022-01-26 19:30:00|129.1|127.5|138.8|137.2|139.81|138.21|128.71|127.11|0
1643225700000|2022-01-26 19:35:00|138.16|136.56|128.35|126.75|141.88|140.28|125.67|124.07|0
1643226000000|2022-01-26 19:40:00|128.65|127.05|140.86|139.26|140.86|139.26|127.69|126.09|0
1643226300000|2022-01-26 19:45:00|142.46|140.86|154.66|153.06|157.06|155.46|142.04|140.44|0
1643226600000|2022-01-26 19:50:00|155.66|154.06|150.83|149.23|155.66|154.06|147.36|145.76|0
1643226900000|2022-01-26 19:55:00|151.08|149.48|149.18|147.58|153.77|152.17|149.18|147.58|0
1643227200000|2022-01-26 20:00:00|150.83|149.23|165.07|163.47|170.27|168.67|150.83|149.23|0
1643227500000|2022-01-26 20:05:00|165.48|163.88|175.89|174.29|175.89|174.29|165.48|163.88|0
1643227800000|2022-01-26 20:10:00|176.49|174.89|171.55|169.95|176.49|174.89|166.04|164.44|0
1643228100000|2022-01-26 20:15:00|171.5|169.9|176.01|174.41|176.83|175.23|167.81|166.21|0
1643228400000|2022-01-26 20:20:00|175.58|173.98|179.22|177.62|184.16|182.56|173.91|172.31|0
1643228700000|2022-01-26 20:25:00|179.16|177.56|167.4|165.8|181.84|180.24|167.18|165.58|0
1643229000000|2022-01-26 20:30:00|164.02|162.42|170.88|169.28|171.04|169.44|163.4|161.8|0
1643229300000|2022-01-26 20:35:00|170.62|169.02|169.56|167.96|175.36|173.76|166.38|164.78|0
1643229600000|2022-01-26 20:40:00|169.67|168.07|166.84|165.24|172.42|170.82|162.22|160.62|0
1643229900000|2022-01-26 20:45:00|166.32|164.72|166.65|165.05|171.4|169.8|161.55|159.95|0
1643230200000|2022-01-26 20:50:00|164.7|163.1|161|159.4|171.69|170.09|161|159.4|0
1643230500000|2022-01-26 20:55:00|162.06|160.46|165.32|163.72|168.12|166.52|159.84|158.24|0
1643230800000|2022-01-26 21:00:00|164.6|163|164.14|162.54|166.35|164.75|162.97|161.37|0
1643231100000|2022-01-26 21:05:00|164.19|162.59|166.67|165.07|168.36|166.76|162.35|160.75|0
1643231400000|2022-01-26 21:10:00|167.34|165.74|168.97|167.37|170.02|168.42|167.03|165.43|0
1643231700000|2022-01-26 21:15:00|168.03|166.03|167.35|165.35|169.64|167.64|166.84|164.84|0
1643232000000|2022-01-26 21:20:00|167.46|165.46|167.76|165.76|168.7|166.7|166.83|164.83|0
1643232300000|2022-01-26 21:25:00|167.56|165.56|166.77|164.77|168.18|166.18|166.36|164.36|0
1643232600000|2022-01-26 21:30:00|166.67|164.67|168.07|166.07|168.22|166.22|166.67|164.67|0
1643232900000|2022-01-26 21:35:00|168.01|166.01|169.1|167.1|170.25|168.25|168.01|166.01|0
1643233200000|2022-01-26 21:40:00|169.05|167.05|166.4|164.4|169.57|167.57|166.4|164.4|0
1643233500000|2022-01-26 21:45:00|166.55|164.55|165.42|163.42|167.12|165.12|164.29|162.29|0
1643233800000|2022-01-26 21:50:00|165.52|163.52|164.95|162.95|167.06|165.06|164.85|162.85|0
1643234100000|2022-01-26 21:55:00|164.9|162.9|165.26|163.26|165.57|163.57|164.29|162.29|0
1643234400000|2022-01-26 22:00:00|165.3|163.3|165.39|163.39|165.4|163.4|164.91|162.91|0
1643234700000|2022-01-26 22:05:00|165.4|163.4|165.03|163.03|165.45|163.45|165.03|163.03|0
1643235000000|2022-01-26 22:10:00|165.01|163.01|164.76|162.76|165.05|163.05|164.71|162.71|0
1643235300000|2022-01-26 22:15:00|164.72|162.72|164.14|162.14|164.74|162.74|164.06|162.06|0
1643235600000|2022-01-26 22:20:00|164.15|162.15|163.32|161.32|164.23|162.23|163.13|161.13|0
1643235900000|2022-01-26 22:25:00|163.23|161.23|163.59|161.59|163.64|161.64|162.95|160.95|0
1643236200000|2022-01-26 22:30:00|163.61|161.61|163.35|161.35|163.61|161.61|163.33|161.33|0
1643236500000|2022-01-26 22:35:00|163.49|161.49|162.31|160.31|163.49|161.49|162.25|160.25|0
1643236800000|2022-01-26 22:40:00|162.21|160.21|161.5|159.5|162.23|160.23|160.71|158.71|0
1643237100000|2022-01-26 22:45:00|161.56|159.56|162.47|160.47|162.48|160.48|161.4|159.4|0
1643237400000|2022-01-26 22:50:00|162.42|160.42|163.2|161.2|163.22|161.22|162.29|160.29|0
1643237700000|2022-01-26 22:55:00|163.19|161.19|162.74|160.74|163.77|161.77|162.74|160.74|0
1643238000000|2022-01-26 23:00:00|161.14|159.14|159.28|157.28|162.45|160.45|156.95|154.95|0
1643238300000|2022-01-26 23:05:00|159.33|157.33|155.42|153.42|159.98|157.98|155.32|153.32|0
1643238600000|2022-01-26 23:10:00|155.12|153.12|155.71|153.71|156.89|154.89|154.93|152.93|0
1643238900000|2022-01-26 23:15:00|155.61|153.61|157.23|155.23|158.17|156.17|155.07|153.07|0
1643239200000|2022-01-26 23:20:00|157.28|155.28|156.53|154.53|157.28|155.28|155.55|153.55|0
1643239500000|2022-01-26 23:25:00|156.48|154.48|155.79|153.79|157.37|155.37|155.2|153.2|0
1643239800000|2022-01-26 23:30:00|155.69|153.69|154.12|152.12|155.69|153.69|153.54|151.54|0
1643240100000|2022-01-26 23:35:00|154.22|152.22|155.09|153.09|155.19|153.19|153.73|151.73|0
1643240400000|2022-01-26 23:40:00|155.05|153.05|155.19|153.19|155.78|153.78|154.56|152.56|0
1643240700000|2022-01-26 23:45:00|154.89|152.89|154.6|152.6|155.09|153.09|154.01|152.01|0
1643241000000|2022-01-26 23:50:00|154.75|152.75|155.28|153.28|155.67|153.67|154.65|152.65|0
1643241300000|2022-01-26 23:55:00|155.43|153.43|154.39|152.39|155.57|153.57|154.1|152.1|0
1643241600000|2022-01-27 00:00:00|154.2|152.2|155.12|153.12|156.15|154.15|153.81|151.81|0
1643241900000|2022-01-27 00:05:00|155.37|153.37|157.43|155.43|157.83|155.83|155.07|153.07|0
1643242200000|2022-01-27 00:10:00|157.48|155.48|159.02|157.02|159.32|157.32|157.28|155.28|0
1643242500000|2022-01-27 00:15:00|159.11|157.11|160.61|158.61|160.81|158.81|159.01|157.01|0
1643242800000|2022-01-27 00:20:00|160.41|158.41|158.51|156.51|161.82|159.82|158.46|156.46|0
1643243100000|2022-01-27 00:25:00|158.61|156.61|160.6|158.6|161.01|159.01|158.06|156.06|0
1643243400000|2022-01-27 00:30:00|160.5|158.5|160.7|158.7|162.31|160.31|160.3|158.3|0
1643243700000|2022-01-27 00:35:00|160.45|158.45|161.5|159.5|161.9|159.9|160.3|158.3|0
1643244000000|2022-01-27 00:40:00|161.2|159.2|162.05|160.05|163.02|161.02|160.79|158.79|0
1643244300000|2022-01-27 00:45:00|162.1|160.1|162.55|160.55|162.91|160.91|161.29|159.29|0
1643244600000|2022-01-27 00:50:00|162.4|160.4|164.13|162.13|164.13|162.13|160.68|158.68|0
1643244900000|2022-01-27 00:55:00|164.33|162.33|166.79|164.79|167.2|165.2|163.82|161.82|0
1643245200000|2022-01-27 01:00:00|166.84|164.84|170.01|168.01|171.17|169.17|165.92|163.92|0
1643245500000|2022-01-27 01:05:00|170.12|168.12|174.13|172.13|175.2|173.2|169.49|167.49|0
1643245800000|2022-01-27 01:10:00|173.65|171.65|173.27|171.27|174.18|172.18|170.69|168.69|0
1643246100000|2022-01-27 01:15:00|173.17|171.17|179.33|177.33|180.12|178.12|172.32|170.32|0
1643246400000|2022-01-27 01:20:00|178.69|176.69|178.36|176.36|181.73|179.73|178.14|176.14|0
1643246700000|2022-01-27 01:25:00|178.41|176.41|178.68|176.68|179.11|177.11|176.69|174.69|0
1643247000000|2022-01-27 01:30:00|178.78|176.78|176.95|174.95|180.41|178.41|176.84|174.84|0
1643247300000|2022-01-27 01:35:00|177.06|175.06|178.94|176.94|178.94|176.94|175.88|173.88|0
1643247600000|2022-01-27 01:40:00|179.16|177.16|179.42|177.42|180.35|178.35|177.59|175.59|0
1643247900000|2022-01-27 01:45:00|179.26|177.26|180.94|178.94|181.49|179.49|179.09|177.09|0
1643248200000|2022-01-27 01:50:00|180.88|178.88|181.97|179.97|182.58|180.58|179.63|177.63|0
1643248500000|2022-01-27 01:55:00|181.81|179.81|185.78|183.78|186.67|184.67|181.81|179.81|0
1643248800000|2022-01-27 02:00:00|186.06|184.06|189.17|187.17|190.69|188.69|186.06|184.06|0
1643249100000|2022-01-27 02:05:00|189.45|187.45|193.05|191.05|193.05|191.05|188.44|186.44|0
1643249400000|2022-01-27 02:10:00|192.94|190.94|192.37|190.37|192.94|190.94|190.9|188.9|0
1643249700000|2022-01-27 02:15:00|192.25|190.25|192.88|190.88|193.05|191.05|191.57|189.57|0
1643250000000|2022-01-27 02:20:00|192.7|190.7|191.57|189.57|193.04|191.04|191.34|189.34|0
1643250300000|2022-01-27 02:25:00|191.51|189.51|195.39|193.39|195.96|193.96|191.34|189.34|0
1643250600000|2022-01-27 02:30:00|195.51|193.51|195.79|193.79|196.3|194.3|194.31|192.31|0
1643250900000|2022-01-27 02:35:00|195.84|193.84|189.92|187.92|196.07|194.07|189.92|187.92|0
1643251200000|2022-01-27 02:40:00|190.42|188.42|190.75|188.75|190.97|188.97|189.08|187.08|0
1643251500000|2022-01-27 02:45:00|190.19|188.19|188.74|186.74|190.25|188.25|187.52|185.52|0
1643251800000|2022-01-27 02:50:00|188.91|186.91|189.62|187.62|190.18|188.18|188.35|186.35|0
1643252100000|2022-01-27 02:55:00|189.73|187.73|191.58|189.58|192.2|190.2|189.57|187.57|0
1643252400000|2022-01-27 03:00:00|191.69|189.69|194.17|192.17|194.45|192.45|190.68|188.68|0
1643252700000|2022-01-27 03:05:00|194.11|192.11|191.96|189.96|194.96|192.96|191.85|189.85|0
1643253000000|2022-01-27 03:10:00|191.68|189.68|193.31|191.31|193.42|191.42|191.68|189.68|0
1643253300000|2022-01-27 03:15:00|193.25|191.25|190.05|188.05|193.76|191.76|190.05|188.05|0
1643253600000|2022-01-27 03:20:00|190.16|188.16|190.66|188.66|190.77|188.77|188.54|186.54|0
1643253900000|2022-01-27 03:25:00|190.55|188.55|191.1|189.1|191.83|189.83|190.55|188.55|0
1643254200000|2022-01-27 03:30:00|191.04|189.04|190.31|188.31|191.6|189.6|188.92|186.92|0
1643254500000|2022-01-27 03:35:00|190.2|188.2|194.14|192.14|194.7|192.7|190.2|188.2|0
1643254800000|2022-01-27 03:40:00|194.19|192.19|202.37|200.37|202.55|200.55|194.08|192.08|0
1643255100000|2022-01-27 03:45:00|201.97|199.97|202.6|200.6|204.93|202.93|201.56|199.56|0
1643255400000|2022-01-27 03:50:00|202.78|200.78|201.9|199.9|202.95|200.95|200.75|198.75|0
1643255700000|2022-01-27 03:55:00|202.08|200.08|201.26|199.26|203.93|201.93|200.74|198.74|0
1643256000000|2022-01-27 04:00:00|201.2|199.2|202.01|200.01|202.35|200.35|200.28|198.28|0
1643256300000|2022-01-27 04:05:00|201.84|199.84|201.6|199.6|202.58|200.58|200.97|198.97|0
1643256600000|2022-01-27 04:10:00|201.66|199.66|201.25|199.25|202.7|200.7|200.62|198.62|0
1643256900000|2022-01-27 04:15:00|200.96|198.96|199.44|197.44|202.84|200.84|199.33|197.33|0
1643257200000|2022-01-27 04:20:00|199.73|197.73|199.32|197.32|200.58|198.58|199.04|197.04|0
1643257500000|2022-01-27 04:25:00|199.61|197.61|197.17|195.17|200.12|198.12|196.66|194.66|0
1643257800000|2022-01-27 04:30:00|196.94|194.94|195.58|193.58|197.57|195.57|195.18|193.18|0
1643258100000|2022-01-27 04:35:00|195.8|193.8|195.8|193.8|196.48|194.48|195.23|193.23|0
1643258400000|2022-01-27 04:40:00|195.68|193.68|196.89|194.89|197.4|195.4|195.41|193.41|0
1643258700000|2022-01-27 04:45:00|196.83|194.83|197.11|195.11|197.34|195.34|196.14|194.14|0
1643259000000|2022-01-27 04:50:00|197|195|196.42|194.42|197.11|195.11|195.57|193.57|0
1643259300000|2022-01-27 04:55:00|196.36|194.36|195.96|193.96|196.48|194.48|195.28|193.28|0
1643259600000|2022-01-27 05:00:00|195.68|193.68|191.73|189.73|195.9|193.9|191.68|189.68|0
1643259900000|2022-01-27 05:05:00|191.68|189.68|193.81|191.81|193.92|191.92|191.29|189.29|0
1643260200000|2022-01-27 05:10:00|193.63|191.63|196.12|194.12|196.18|194.18|193.52|191.52|0
1643260500000|2022-01-27 05:15:00|196.18|194.18|199.77|197.77|200.12|198.12|196|194|0
1643260800000|2022-01-27 05:20:00|200|198|199.31|197.31|200.23|198.23|198.39|196.39|0
1643261100000|2022-01-27 05:25:00|199.08|197.08|198.54|196.54|199.54|197.54|197.19|195.19|0
1643261400000|2022-01-27 05:30:00|198.59|196.59|194.79|192.79|198.77|196.77|194.17|192.17|0
1643261700000|2022-01-27 05:35:00|194.56|192.56|194.33|192.33|195.18|193.18|193.43|191.43|0
1643262000000|2022-01-27 05:40:00|194.16|192.16|193.71|191.71|195.74|193.74|193.32|191.32|0
1643262300000|2022-01-27 05:45:00|193.65|191.65|194.21|192.21|195.34|193.34|193.65|191.65|0
1643262600000|2022-01-27 05:50:00|194.1|192.1|195.27|193.27|196.24|194.24|193.7|191.7|0
1643262900000|2022-01-27 05:55:00|195.11|193.11|194.88|192.88|196.24|194.24|194.09|192.09|0
1643263200000|2022-01-27 06:00:00|195.5|193.5|195.66|193.66|196.01|194.01|193.35|191.35|0
1643263500000|2022-01-27 06:05:00|195.6|193.6|192.51|190.51|196.51|194.51|192.29|190.29|0
1643263800000|2022-01-27 06:10:00|192.45|190.45|191.17|189.17|192.45|190.45|189.78|187.78|0
1643264100000|2022-01-27 06:15:00|190.95|188.95|192.39|190.39|192.9|190.9|190.28|188.28|0
1643264400000|2022-01-27 06:20:00|192.45|190.45|194.58|192.58|194.64|192.64|191.83|189.83|0
1643264700000|2022-01-27 06:25:00|194.41|192.41|195.93|193.93|196.5|194.5|193.56|191.56|0
1643265000000|2022-01-27 06:30:00|195.88|193.88|197.58|195.58|198.16|196.16|195.65|193.65|0
1643265300000|2022-01-27 06:35:00|197.41|195.41|197.06|195.06|198.55|196.55|195.47|193.47|0
1643265600000|2022-01-27 06:40:00|197.46|195.46|197.12|195.12|198.26|196.26|195.92|193.92|0
1643265900000|2022-01-27 06:45:00|197.35|195.35|201.48|199.48|201.54|199.54|197.29|195.29|0
1643266200000|2022-01-27 06:50:00|201.65|199.65|197.05|195.05|201.65|199.65|197.05|195.05|0
1643266500000|2022-01-27 06:55:00|196.99|194.99|196.02|194.02|197.39|195.39|195.11|193.11|0
1643266800000|2022-01-27 07:00:00|195.06|193.06|192.29|190.29|195.51|193.51|192.29|190.29|0
1643267100000|2022-01-27 07:05:00|192.35|190.35|193.42|191.42|193.42|191.42|189.95|187.95|0
1643267400000|2022-01-27 07:10:00|193.14|191.14|189.6|187.6|193.82|191.82|187.39|185.39|0
1643267700000|2022-01-27 07:15:00|189.38|187.38|187.66|185.66|189.38|187.38|186.84|184.84|0
1643268000000|2022-01-27 07:20:00|187.61|185.61|188.65|186.65|188.65|186.65|186.5|184.5|0
1643268300000|2022-01-27 07:25:00|188.71|186.71|187.71|185.71|189.37|187.37|186.06|184.06|0
1643268600000|2022-01-27 07:30:00|188.48|186.48|187.15|185.15|188.48|186.48|184.96|182.96|0
1643268900000|2022-01-27 07:35:00|187.26|185.26|186.32|184.32|187.48|185.48|185.39|183.39|0
1643269200000|2022-01-27 07:40:00|185.99|183.99|184.07|182.07|186.27|184.27|183.86|181.86|0
1643269500000|2022-01-27 07:45:00|183.86|181.86|185.05|183.05|187.09|185.09|181.37|179.37|0
1643269800000|2022-01-27 07:50:00|184.61|182.61|183.08|181.08|185.38|183.38|182.87|180.87|0
1643270100000|2022-01-27 07:55:00|182.92|180.92|186.91|184.91|187.36|185.36|182.65|180.65|0
1643270400000|2022-01-27 08:00:00|186.58|184.58|183.84|181.84|186.86|184.86|183.57|181.57|0
1643270700000|2022-01-27 08:05:00|183.53|181.93|184.07|182.47|185.66|184.06|181.95|180.35|0
1643271000000|2022-01-27 08:10:00|184.56|182.96|180.32|178.72|186.04|184.44|179.95|178.35|0
1643271300000|2022-01-27 08:15:00|180.05|178.45|177.54|175.94|181.35|179.75|176.85|175.25|0
1643271600000|2022-01-27 08:20:00|177.16|175.56|179.51|177.91|179.83|178.23|176|174.4|0
1643271900000|2022-01-27 08:25:00|179.4|177.8|180.79|179.19|181.23|179.63|178.97|177.37|0
1643272200000|2022-01-27 08:30:00|180.42|178.82|180.36|178.76|182.63|181.03|179.82|178.22|0
1643272500000|2022-01-27 08:35:00|180.47|178.87|180.25|178.65|180.79|179.19|178.11|176.51|0
1643272800000|2022-01-27 08:40:00|180.46|178.86|178.1|176.5|180.46|178.86|177.78|176.18|0
1643273100000|2022-01-27 08:45:00|178.2|176.6|177.03|175.43|178.95|177.35|174.71|173.11|0
1643273400000|2022-01-27 08:50:00|177.14|175.54|172.93|171.33|177.24|175.64|172.11|170.51|0
1643273700000|2022-01-27 08:55:00|173.03|171.43|171.04|169.44|173.03|171.43|170.72|169.12|0
1643274000000|2022-01-27 09:00:00|171.14|169.54|169.94|168.34|172.92|171.32|166.79|165.19|0
1643274300000|2022-01-27 09:05:00|170.09|168.49|170.41|168.81|171.79|170.19|166.87|165.27|0
1643274600000|2022-01-27 09:10:00|170.52|168.92|167.8|166.2|171.51|169.91|166.87|165.27|0
1643274900000|2022-01-27 09:15:00|167.43|165.83|166.81|165.21|169.09|167.49|166.35|164.75|0
1643275200000|2022-01-27 09:20:00|167.12|165.52|164.08|162.48|168.78|167.18|164.08|162.48|0
1643275500000|2022-01-27 09:25:00|164.23|162.63|163.77|162.17|165.05|163.45|162.3|160.7|0
1643275800000|2022-01-27 09:30:00|163.72|162.12|166.38|164.78|166.38|164.78|163.62|162.02|0
1643276100000|2022-01-27 09:35:00|166.28|164.68|165.81|164.21|166.85|165.25|165.04|163.44|0
1643276400000|2022-01-27 09:40:00|165.86|164.26|162.79|161.19|166.38|164.78|162.39|160.79|0
1643276700000|2022-01-27 09:45:00|162.74|161.14|161.98|160.38|163.6|162|161.07|159.47|0
1643277000000|2022-01-27 09:50:00|162.18|160.58|161.12|159.52|162.48|160.88|159.76|158.16|0
1643277300000|2022-01-27 09:55:00|161.01|159.41|161.66|160.06|161.82|160.22|160.01|158.41|0
1643277600000|2022-01-27 10:00:00|161.76|160.16|159.2|157.6|162.27|160.67|159|157.4|0
1643277900000|2022-01-27 10:05:00|159.45|157.85|160.45|158.85|160.45|158.85|158.45|156.85|0
1643278200000|2022-01-27 10:10:00|160.35|158.75|163.53|161.93|163.94|162.34|159.74|158.14|0
1643278500000|2022-01-27 10:15:00|163.27|161.67|165|163.4|165.06|163.46|162.26|160.66|0
1643278800000|2022-01-27 10:20:00|164.9|163.3|162.55|160.95|165.21|163.61|162.45|160.85|0
1643279100000|2022-01-27 10:25:00|162.45|160.85|162.5|160.9|163.11|161.51|161.03|159.43|0
1643279400000|2022-01-27 10:30:00|162.45|160.85|160.23|158.63|165.12|163.52|159.83|158.23|0
1643279700000|2022-01-27 10:35:00|160.28|158.68|159.72|158.12|161.04|159.44|159.42|157.82|0
1643280000000|2022-01-27 10:40:00|159.67|158.07|161.95|160.35|162.51|160.91|159.57|157.97|0
1643280300000|2022-01-27 10:45:00|161.85|160.25|164.15|162.55|164.15|162.55|160.47|158.87|0
1643280600000|2022-01-27 10:50:00|164.04|162.44|167.56|165.96|167.88|166.28|163.84|162.24|0
1643280900000|2022-01-27 10:55:00|167.51|165.91|168.66|167.06|170.29|168.69|167.46|165.86|0
1643281200000|2022-01-27 11:00:00|168.5|166.9|164.96|163.36|168.61|167.01|164.44|162.84|0
1643281500000|2022-01-27 11:05:00|164.85|163.25|165.26|163.66|165.42|163.82|163.41|161.81|0
1643281800000|2022-01-27 11:10:00|165.16|163.56|162.58|160.98|165.26|163.66|162.48|160.88|0
1643282100000|2022-01-27 11:15:00|162.53|160.93|163.19|161.59|163.3|161.7|161.26|159.66|0
1643282400000|2022-01-27 11:20:00|163.3|161.7|163.19|161.59|164.89|163.29|163.09|161.49|0
1643282700000|2022-01-27 11:25:00|163.09|161.49|159.53|157.93|163.14|161.54|159.07|157.47|0
1643283000000|2022-01-27 11:30:00|159.63|158.03|160.33|158.73|161.14|159.54|159.12|157.52|0
1643283300000|2022-01-27 11:35:00|160.48|158.88|163.38|161.78|163.74|162.14|159.32|157.72|0
1643283600000|2022-01-27 11:40:00|163.28|161.68|162.3|160.7|163.48|161.88|161.29|159.69|0
1643283900000|2022-01-27 11:45:00|162.45|160.85|161.89|160.29|164.66|163.06|161.33|159.73|0
1643284200000|2022-01-27 11:50:00|161.94|160.34|160.06|158.46|162.04|160.44|159.1|157.5|0
1643284500000|2022-01-27 11:55:00|160.11|158.51|158.14|156.54|161.58|159.98|157.74|156.14|0
1643284800000|2022-01-27 12:00:00|157.89|156.29|158.94|157.34|159.9|158.3|157.49|155.89|0
1643285100000|2022-01-27 12:05:00|158.79|157.19|159.44|157.84|160.91|159.31|158.79|157.19|0
1643285400000|2022-01-27 12:10:00|159.24|157.64|155.99|154.39|159.39|157.79|155.29|153.69|0
1643285700000|2022-01-27 12:15:00|156.04|154.44|160.79|159.19|160.79|159.19|155.09|153.49|0
1643286000000|2022-01-27 12:20:00|160.9|159.3|164.11|162.51|164.11|162.51|159.98|158.38|0
1643286300000|2022-01-27 12:25:00|164.06|162.46|162.11|160.51|164.06|162.46|160.99|159.39|0
1643286600000|2022-01-27 12:30:00|162.41|160.81|165.6|164|165.86|164.26|160.78|159.18|0
1643286900000|2022-01-27 12:35:00|165.7|164.1|163.07|161.47|165.91|164.31|161.24|159.64|0
1643287200000|2022-01-27 12:40:00|163.02|161.42|163.32|161.72|163.74|162.14|161.84|160.24|0
1643287500000|2022-01-27 12:45:00|163.48|161.88|159.86|158.26|163.48|161.88|159.25|157.65|0
1643287800000|2022-01-27 12:50:00|160.26|158.66|156.05|154.45|160.72|159.12|155.16|153.56|0
1643288100000|2022-01-27 12:55:00|156.3|154.7|157.49|155.89|157.74|156.14|155.16|153.56|0
1643288400000|2022-01-27 13:00:00|157.09|155.49|157.19|155.59|158.14|156.54|154.56|152.96|0
1643288700000|2022-01-27 13:05:00|156.83|155.23|152.79|151.19|156.83|155.23|152.79|151.19|0
1643289000000|2022-01-27 13:10:00|152.69|151.09|154.66|153.06|156.39|154.79|152.2|150.6|0
1643289300000|2022-01-27 13:15:00|154.95|153.35|153.08|151.48|155.84|154.24|152.98|151.38|0
1643289600000|2022-01-27 13:20:00|152.98|151.38|152.49|150.89|155.54|153.94|152.49|150.89|0
1643289900000|2022-01-27 13:25:00|152.39|150.79|153.22|151.62|154.6|153|150.94|149.34|0
1643290200000|2022-01-27 13:30:00|152.97|151.37|154.74|153.14|155.33|153.73|151.76|150.16|0
1643290500000|2022-01-27 13:35:00|154.84|153.24|154.73|153.13|156.71|155.11|154.04|152.44|0
1643290800000|2022-01-27 13:40:00|155.03|153.43|153.45|151.85|155.32|153.72|152.62|151.02|0
1643291100000|2022-01-27 13:45:00|153.55|151.95|150.72|149.12|153.55|151.95|150.63|149.03|0
1643291400000|2022-01-27 13:50:00|151.11|149.51|148.79|147.19|151.4|149.8|148.7|147.1|0
1643291700000|2022-01-27 13:55:00|148.89|147.29|148.17|146.57|149.27|147.67|147.98|146.38|0
1643292000000|2022-01-27 14:00:00|148.31|146.71|146.97|145.37|148.88|147.28|146.69|145.09|0
1643292300000|2022-01-27 14:05:00|147.07|145.47|147.45|145.85|149.18|147.58|146.32|144.72|0
1643292600000|2022-01-27 14:10:00|147.5|145.9|145.18|143.58|147.74|146.14|145.18|143.58|0
1643292900000|2022-01-27 14:15:00|144.99|143.39|146.02|144.42|146.26|144.66|144.7|143.1|0
1643293200000|2022-01-27 14:20:00|145.93|144.33|147.44|145.84|148.2|146.6|145.64|144.04|0
1643293500000|2022-01-27 14:25:00|147.11|145.51|143.94|142.34|147.11|145.51|143.76|142.16|0
1643293800000|2022-01-27 14:30:00|143.57|141.97|145.54|143.94|146.01|144.41|140.7|139.1|0
1643294100000|2022-01-27 14:35:00|145.35|143.75|145.63|144.03|147.81|146.21|144.22|142.62|0
1643294400000|2022-01-27 14:40:00|146.1|144.5|137.77|136.17|146.1|144.5|137.5|135.9|0
1643294700000|2022-01-27 14:45:00|137.59|135.99|132.66|131.06|140.14|138.54|131.69|130.09|0
1643295000000|2022-01-27 14:50:00|132.57|130.97|132.3|130.7|133.55|131.95|130.9|129.3|0
1643295300000|2022-01-27 14:55:00|132.17|130.57|134.16|132.56|138.14|136.54|131.95|130.35|0
1643295600000|2022-01-27 15:00:00|133.94|132.34|133.18|131.58|140.52|138.92|133|131.4|0
1643295900000|2022-01-27 15:05:00|133.09|131.49|131.85|130.25|134.87|133.27|130.36|128.76|0
1643296200000|2022-01-27 15:10:00|132.11|130.51|130.79|129.19|133.8|132.2|129.83|128.23|0
1643296500000|2022-01-27 15:15:00|131.27|129.67|134.01|132.41|134.73|133.13|130.26|128.66|0
1643296800000|2022-01-27 15:20:00|134.06|132.46|136.93|135.33|136.93|135.33|132.81|131.21|0
1643297100000|2022-01-27 15:25:00|137.29|135.69|147.73|146.13|147.73|146.13|136.3|134.7|0
1643297400000|2022-01-27 15:30:00|148.3|146.7|148.73|147.13|151.17|149.57|146.32|144.72|0
1643297700000|2022-01-27 15:35:00|148.77|147.17|152.04|150.44|153.13|151.53|146.33|144.73|0
1643298000000|2022-01-27 15:40:00|151.99|150.39|145.01|143.41|152.08|150.48|144.82|143.22|0
1643298300000|2022-01-27 15:45:00|144.82|143.22|145.27|143.67|146.98|145.38|143.9|142.3|0
1643298600000|2022-01-27 15:50:00|145.22|143.62|144.32|142.72|146.21|144.61|143.01|141.41|0
1643298900000|2022-01-27 15:55:00|144.13|142.53|138.75|137.15|144.46|142.86|138.3|136.7|0
1643299200000|2022-01-27 16:00:00|138.8|137.2|135.65|134.05|139.12|137.52|134.77|133.17|0
1643299500000|2022-01-27 16:05:00|136.01|134.41|140.38|138.78|140.57|138.97|134.89|133.29|0
1643299800000|2022-01-27 16:10:00|139.88|138.28|136.09|134.49|139.88|138.28|135.19|133.59|0
1643300100000|2022-01-27 16:15:00|136.36|134.76|142.12|140.52|144.36|142.76|136.36|134.76|0
1643300400000|2022-01-27 16:20:00|142.63|141.03|143.33|141.73|144.08|142.48|140.18|138.58|0
1643300700000|2022-01-27 16:25:00|143.28|141.68|146.17|144.57|147.59|145.99|142.95|141.35|0
1643301000000|2022-01-27 16:30:00|146.02|144.42|140.62|139.02|146.59|144.99|140.62|139.02|0
1643301300000|2022-01-27 16:35:00|140.8|139.2|141.68|140.08|142.37|140.77|138.88|137.28|0
1643301600000|2022-01-27 16:40:00|141.81|140.21|140.98|139.38|141.81|140.21|138.38|136.78|0
1643301900000|2022-01-27 16:45:00|140.89|139.29|141.76|140.16|142.36|140.76|139.33|137.73|0
1643302200000|2022-01-27 16:50:00|141.71|140.11|140.97|139.37|143.47|141.87|140.42|138.82|0
1643302500000|2022-01-27 16:55:00|140.51|138.91|141.15|139.55|142.44|140.84|140.51|138.91|0
1643302800000|2022-01-27 17:00:00|141.89|140.29|141.84|140.24|144.77|143.17|141.38|139.78|0
1643303100000|2022-01-27 17:05:00|141.93|140.33|147.5|145.9|148.65|147.05|141.93|140.33|0
1643303400000|2022-01-27 17:10:00|147.03|145.43|149.12|147.52|150.86|149.26|147.03|145.43|0
1643303700000|2022-01-27 17:15:00|150.75|149.15|154.82|153.22|156.74|155.14|150.7|149.1|0
1643304000000|2022-01-27 17:20:00|155.31|153.71|157.07|155.47|157.86|156.26|154.27|152.67|0
1643304300000|2022-01-27 17:25:00|156.48|154.88|157.36|155.76|158.96|157.36|154.9|153.3|0
1643304600000|2022-01-27 17:30:00|157.81|156.21|160.96|159.36|161.31|159.71|156.08|154.48|0
1643304900000|2022-01-27 17:35:00|161.06|159.46|162.87|161.27|164.66|163.06|160.35|158.75|0
1643305200000|2022-01-27 17:40:00|163.08|161.48|162.92|161.32|164.2|162.6|161.2|159.6|0
1643305500000|2022-01-27 17:45:00|163.07|161.47|168.6|167|169.37|167.77|162.97|161.37|0
1643305800000|2022-01-27 17:50:00|168.39|166.79|163.39|161.79|168.39|166.79|163.19|161.59|0
1643306100000|2022-01-27 17:55:00|163.95|162.35|160.32|158.72|163.95|162.35|157.25|155.65|0
1643306400000|2022-01-27 18:00:00|160.72|159.12|165.23|163.63|165.49|163.89|158.5|156.9|0
1643306700000|2022-01-27 18:05:00|165.12|163.52|168.69|167.09|169.95|168.35|164.81|163.21|0
1643307000000|2022-01-27 18:10:00|168.59|166.99|169.94|168.34|171.74|170.14|168.59|166.99|0
1643307300000|2022-01-27 18:15:00|170.05|168.45|172.47|170.87|172.79|171.19|166.4|164.8|0
1643307600000|2022-01-27 18:20:00|172.58|170.98|177.94|176.34|178.27|176.67|171.94|170.34|0
1643307900000|2022-01-27 18:25:00|177.62|176.02|178.37|176.77|178.8|177.2|174.81|173.21|0
1643308200000|2022-01-27 18:30:00|178.15|176.55|174.97|173.37|178.48|176.88|173.8|172.2|0
1643308500000|2022-01-27 18:35:00|174.17|172.57|177.71|176.11|177.77|176.17|171.25|169.65|0
1643308800000|2022-01-27 18:40:00|177.28|175.68|176.14|174.54|178.9|177.3|173.04|171.44|0
1643309100000|2022-01-27 18:45:00|175.82|174.22|172.61|171.01|176.95|175.35|172.24|170.64|0
1643309400000|2022-01-27 18:50:00|172.88|171.28|175.86|174.26|176.94|175.34|171.98|170.38|0
1643309700000|2022-01-27 18:55:00|175.7|174.1|170.86|169.26|176.51|174.91|168.76|167.16|0
1643310000000|2022-01-27 19:00:00|171.44|169.84|162.61|161.01|171.44|169.84|160.98|159.38|0
1643310300000|2022-01-27 19:05:00|162.51|160.91|162.66|161.06|165.39|163.79|159.16|157.56|0
1643310600000|2022-01-27 19:10:00|163.22|161.62|164.61|163.01|164.77|163.17|161.13|159.53|0
1643310900000|2022-01-27 19:15:00|164.66|163.06|167.88|166.28|169.36|167.76|164.04|162.44|0
1643311200000|2022-01-27 19:20:00|167.68|166.08|172.86|171.26|173.51|171.91|167.68|166.08|0
1643311500000|2022-01-27 19:25:00|173.51|171.91|174.17|172.57|175.03|173.43|172.28|170.68|0
1643311800000|2022-01-27 19:30:00|174.28|172.68|176.71|175.11|178.17|176.57|171.39|169.79|0
1643312100000|2022-01-27 19:35:00|176.54|174.94|172.24|170.64|176.71|175.11|171.81|170.21|0
1643312400000|2022-01-27 19:40:00|172.82|171.22|168.43|166.83|172.82|171.22|167.02|165.42|0
1643312700000|2022-01-27 19:45:00|168.53|166.93|168.32|166.72|169.9|168.3|165.2|163.6|0
1643313000000|2022-01-27 19:50:00|169.16|167.56|174.26|172.66|175.01|173.41|168.74|167.14|0
1643313300000|2022-01-27 19:55:00|174.58|172.98|172.86|171.26|176.96|175.36|171.26|169.66|0
1643313600000|2022-01-27 20:00:00|172.64|171.04|169.46|167.86|172.64|171.04|166.69|165.09|0
1643313900000|2022-01-27 20:05:00|169.56|167.96|171.84|170.24|172.1|170.5|166.22|164.62|0
1643314200000|2022-01-27 20:10:00|171.68|170.08|176.5|174.9|177.27|175.67|170.67|169.07|0
1643314500000|2022-01-27 20:15:00|174.45|172.85|175.15|173.55|180.05|178.45|174.23|172.63|0
1643314800000|2022-01-27 20:20:00|174.72|173.12|174.07|172.47|178.51|176.91|172.04|170.44|0
1643315100000|2022-01-27 20:25:00|174.82|173.22|171.29|169.69|175.04|173.44|169.45|167.85|0
1643315400000|2022-01-27 20:30:00|171.08|169.48|171.6|170|172.14|170.54|167.4|165.8|0
1643315700000|2022-01-27 20:35:00|171.34|169.74|171.22|169.62|172.83|171.23|169.31|167.71|0
1643316000000|2022-01-27 20:40:00|171.33|169.73|162.94|161.34|172.18|170.58|161.09|159.49|0
1643316300000|2022-01-27 20:45:00|161.96|160.36|164.88|163.28|167.45|165.85|158.02|156.42|0
1643316600000|2022-01-27 20:50:00|164.52|162.92|167.55|165.95|168.18|166.58|164.52|162.92|0
1643316900000|2022-01-27 20:55:00|167.23|165.63|170.3|168.7|170.3|168.7|165.87|164.27|0
1643317200000|2022-01-27 21:00:00|169.66|168.06|170.19|168.59|171.9|170.3|168.91|167.31|0
1643317500000|2022-01-27 21:05:00|169.87|168.27|165.98|164.38|170.29|168.69|163.65|162.05|0
1643317800000|2022-01-27 21:10:00|166.29|164.69|165.46|163.86|168.83|167.23|157.14|155.54|0
1643318100000|2022-01-27 21:15:00|165.14|163.14|163.77|161.77|165.71|163.71|163.77|161.77|0
1643318400000|2022-01-27 21:20:00|163.67|161.67|166.76|164.76|166.76|164.76|163.46|161.46|0
1643318700000|2022-01-27 21:25:00|166.5|164.5|165.81|163.81|166.6|164.6|164.97|162.97|0
1643319000000|2022-01-27 21:30:00|163.61|161.61|161.99|159.99|168.62|166.62|158.75|156.75|0
1643319300000|2022-01-27 21:35:00|161.53|159.53|160.75|158.75|163.08|161.08|160.75|158.75|0
1643319600000|2022-01-27 21:40:00|160.54|158.54|159.05|157.05|161.68|159.68|158.24|156.24|0
1643319900000|2022-01-27 21:45:00|159.26|157.26|158.74|156.74|159.41|157.41|157.32|155.32|0
1643320200000|2022-01-27 21:50:00|158.94|156.94|158.99|156.99|160.02|158.02|157.87|155.87|0
1643320500000|2022-01-27 21:55:00|158.79|156.79|157.06|155.06|158.89|156.89|157.06|155.06|0
1643320800000|2022-01-27 22:00:00|157.33|155.33|153.85|151.85|157.39|155.39|153.58|151.58|0
1643321100000|2022-01-27 22:05:00|153.93|151.93|153.58|151.58|154.48|152.48|152.48|150.48|0
1643321400000|2022-01-27 22:10:00|153.64|151.64|155.26|153.26|155.4|153.4|153.64|151.64|0
1643321700000|2022-01-27 22:15:00|155.45|153.45|154.8|152.8|156.25|154.25|154.51|152.51|0
1643322000000|2022-01-27 22:20:00|154.58|152.58|156.07|154.07|156.42|154.42|154.35|152.35|0
1643322300000|2022-01-27 22:25:00|156.11|154.11|157.55|155.55|157.55|155.55|156.11|154.11|0
1643322600000|2022-01-27 22:30:00|158.1|156.1|158.18|156.18|158.68|156.68|157.49|155.49|0
1643322900000|2022-01-27 22:35:00|158.39|156.39|158.24|156.24|158.69|156.69|157.38|155.38|0
1643323200000|2022-01-27 22:40:00|158.22|156.22|157.69|155.69|158.51|156.51|157.36|155.36|0
1643323500000|2022-01-27 22:45:00|157.67|155.67|156.16|154.16|157.67|155.67|156.11|154.11|0
1643323800000|2022-01-27 22:50:00|156.14|154.14|155.5|153.5|156.61|154.61|155.24|153.24|0
1643324100000|2022-01-27 22:55:00|155.49|153.49|155|153|155.63|153.63|154.87|152.87|0
1643324400000|2022-01-27 23:00:00|154.69|152.69|155.74|153.74|156.44|154.44|153.84|151.84|0
1643324700000|2022-01-27 23:05:00|155.69|153.69|154.43|152.43|155.74|153.74|153.43|151.43|0
1643325000000|2022-01-27 23:10:00|154.13|152.13|153.73|151.73|154.43|152.43|153.13|151.13|0
1643325300000|2022-01-27 23:15:00|153.78|151.78|157.74|155.74|157.74|155.74|153.78|151.78|0
1643325600000|2022-01-27 23:20:00|157.49|155.49|155.02|153.02|157.64|155.64|154.72|152.72|0
1643325900000|2022-01-27 23:25:00|154.77|152.77|155.06|153.06|155.22|153.22|153.52|151.52|0
1643326200000|2022-01-27 23:30:00|155.01|153.01|156.52|154.52|156.52|154.52|154.51|152.51|0
1643326500000|2022-01-27 23:35:00|156.67|154.67|155.46|153.46|156.72|154.72|155.1|153.1|0
1643326800000|2022-01-27 23:40:00|155.5|153.5|157.11|155.11|157.52|155.52|155.3|153.3|0
1643327100000|2022-01-27 23:45:00|156.86|154.86|157.31|155.31|157.41|155.41|155.7|153.7|0
1643327400000|2022-01-27 23:50:00|157.47|155.47|157.21|155.21|158.53|156.53|157|155|0
1643327700000|2022-01-27 23:55:00|157.16|155.16|160.37|158.37|160.47|158.47|157.06|155.06|0
1643328000000|2022-01-28 00:00:00|160.78|158.78|160|158|162.53|160.53|159.59|157.59|0
1643328300000|2022-01-28 00:05:00|159.95|157.95|162.27|160.27|162.27|160.27|159.49|157.49|0
1643328600000|2022-01-28 00:10:00|162.17|160.17|158.2|156.2|162.17|160.17|158.2|156.2|0
1643328900000|2022-01-28 00:15:00|158.41|156.41|160.61|158.61|161.07|159.07|157.8|155.8|0
1643329200000|2022-01-28 00:20:00|160.51|158.51|160.45|158.45|161.74|159.74|160.09|158.09|0
1643329500000|2022-01-28 00:25:00|160.71|158.71|161.73|159.73|161.73|159.73|159.42|157.42|0
1643329800000|2022-01-28 00:30:00|161.22|159.22|164.17|162.17|165.64|163.64|161.16|159.16|0
1643330100000|2022-01-28 00:35:00|164.44|162.44|163.75|161.75|164.59|162.59|163.02|161.02|0
1643330400000|2022-01-28 00:40:00|163.96|161.96|164.85|162.85|165.85|163.85|163.96|161.96|0
1643330700000|2022-01-28 00:45:00|164.79|162.79|162.8|160.8|166.05|164.05|162.18|160.18|0
1643331000000|2022-01-28 00:50:00|162.7|160.7|160.42|158.42|163.22|161.22|160.17|158.17|0
1643331300000|2022-01-28 00:55:00|160.63|158.63|158.88|156.88|160.63|158.63|157.35|155.35|0
1643331600000|2022-01-28 01:00:00|158.83|156.83|156.49|154.49|159.18|157.18|155.78|153.78|0
1643331900000|2022-01-28 01:05:00|156.44|154.44|158.62|156.62|158.62|156.62|155.43|153.43|0
1643332200000|2022-01-28 01:10:00|158.56|156.56|159.17|157.17|159.17|157.17|157.04|155.04|0
1643332500000|2022-01-28 01:15:00|159.07|157.07|157.64|155.64|159.63|157.63|157.49|155.49|0
1643332800000|2022-01-28 01:20:00|157.54|155.54|157.94|155.94|157.94|155.94|156.02|154.02|0
1643333100000|2022-01-28 01:25:00|157.89|155.89|156.31|154.31|157.94|155.94|155.81|153.81|0
1643333400000|2022-01-28 01:30:00|156.06|154.06|159.92|157.92|160.08|158.08|156.01|154.01|0
1643333700000|2022-01-28 01:35:00|159.82|157.82|159.92|157.92|160.49|158.49|158.84|156.84|0
1643334000000|2022-01-28 01:40:00|160.23|158.23|158.53|156.53|161.1|159.1|157.98|155.98|0
1643334300000|2022-01-28 01:45:00|158.48|156.48|161.35|159.35|161.71|159.71|157.47|155.47|0
1643334600000|2022-01-28 01:50:00|161.09|159.09|161.97|159.97|162.13|160.13|160.17|158.17|0
1643334900000|2022-01-28 01:55:00|161.81|159.81|159.08|157.08|161.81|159.81|158.52|156.52|0
1643335200000|2022-01-28 02:00:00|158.98|156.98|158.72|156.72|160.16|158.16|157.76|155.76|0
1643335500000|2022-01-28 02:05:00|158.52|156.52|158.77|156.77|159.28|157.28|158.31|156.31|0
1643335800000|2022-01-28 02:10:00|158.67|156.67|159.68|157.68|159.94|157.94|157.69|155.69|0
1643336100000|2022-01-28 02:15:00|159.48|157.48|160.65|158.65|160.65|158.65|159.07|157.07|0
1643336400000|2022-01-28 02:20:00|160.6|158.6|158.09|156.09|160.6|158.6|157.58|155.58|0
1643336700000|2022-01-28 02:25:00|157.99|155.99|156.21|154.21|158.39|156.39|155.56|153.56|0
1643337000000|2022-01-28 02:30:00|156.31|154.31|156.16|154.16|156.46|154.46|155.25|153.25|0
1643337300000|2022-01-28 02:35:00|156.31|154.31|155.15|153.15|156.86|154.86|154.7|152.7|0
1643337600000|2022-01-28 02:40:00|155.25|153.25|155.04|153.04|155.95|153.95|155|153|0
1643337900000|2022-01-28 02:45:00|154.99|152.99|153.19|151.19|155.24|153.24|153.14|151.14|0
1643338200000|2022-01-28 02:50:00|153.24|151.24|152.79|150.79|153.83|151.83|152.74|150.74|0
1643338500000|2022-01-28 02:55:00|152.74|150.74|151.2|149.2|153.03|151.03|150.6|148.6|0
1643338800000|2022-01-28 03:00:00|151.3|149.3|151.49|149.49|151.69|149.69|150.85|148.85|0
1643339100000|2022-01-28 03:05:00|151.39|149.39|151.54|149.54|152.48|150.48|151.39|149.39|0
1643339400000|2022-01-28 03:10:00|151.39|149.39|151.48|149.48|151.98|149.98|150.45|148.45|0
1643339700000|2022-01-28 03:15:00|151.53|149.53|153.87|151.87|154.33|152.33|151.53|149.53|0
1643340000000|2022-01-28 03:20:00|153.77|151.77|154.27|152.27|154.83|152.83|153.07|151.07|0
1643340300000|2022-01-28 03:25:00|154.32|152.32|155.07|153.07|155.28|153.28|154.07|152.07|0
1643340600000|2022-01-28 03:30:00|155.33|153.33|154.46|152.46|155.33|153.33|154.06|152.06|0
1643340900000|2022-01-28 03:35:00|154.36|152.36|154.36|152.36|155.47|153.47|153.86|151.86|0
1643341200000|2022-01-28 03:40:00|154.21|152.21|155.87|153.87|156.18|154.18|154.21|152.21|0
1643341500000|2022-01-28 03:45:00|155.97|153.97|155.36|153.36|156.48|154.48|154.55|152.55|0
1643341800000|2022-01-28 03:50:00|155.46|153.46|156.22|154.22|156.88|154.88|154.75|152.75|0
1643342100000|2022-01-28 03:55:00|156.37|154.37|156.67|154.67|157.08|155.08|155.86|153.86|0
1643342400000|2022-01-28 04:00:00|156.47|154.47|156.41|154.41|156.87|154.87|155.2|153.2|0
1643342700000|2022-01-28 04:05:00|156.51|154.51|156.66|154.66|157.02|155.02|155.95|153.95|0
1643343000000|2022-01-28 04:10:00|156.92|154.92|156.51|154.51|157.07|155.07|156.35|154.35|0
1643343300000|2022-01-28 04:15:00|156.45|154.45|157.98|155.98|158.39|156.39|156.45|154.45|0
1643343600000|2022-01-28 04:20:00|157.88|155.88|158.13|156.13|158.69|156.69|157.47|155.47|0
1643343900000|2022-01-28 04:25:00|157.77|155.77|157.46|155.46|158.38|156.38|156.95|154.95|0
1643344200000|2022-01-28 04:30:00|157.41|155.41|156.59|154.59|157.82|155.82|156.33|154.33|0
1643344500000|2022-01-28 04:35:00|156.49|154.49|157.04|155.04|157.25|155.25|156.43|154.43|0
1643344800000|2022-01-28 04:40:00|156.99|154.99|157.24|155.24|157.3|155.3|156.43|154.43|0
1643345100000|2022-01-28 04:45:00|157.34|155.34|158.31|156.31|158.31|156.31|156.53|154.53|0
1643345400000|2022-01-28 04:50:00|158.52|156.52|159.49|157.49|159.59|157.59|158.42|156.42|0
1643345700000|2022-01-28 04:55:00|159.59|157.59|159.64|157.64|160.16|158.16|159.39|157.39|0
1643346000000|2022-01-28 05:00:00|159.59|157.59|159.38|157.38|160.36|158.36|159.28|157.28|0
1643346300000|2022-01-28 05:05:00|159.48|157.48|159.89|157.89|159.89|157.89|158.76|156.76|0
1643346600000|2022-01-28 05:10:00|160.15|158.15|156.5|154.5|160.72|158.72|155.99|153.99|0
1643346900000|2022-01-28 05:15:00|156.6|154.6|154.99|152.99|156.6|154.6|154.47|152.47|0
1643347200000|2022-01-28 05:20:00|155.24|153.24|154.73|152.73|155.39|153.39|154.03|152.03|0
1643347500000|2022-01-28 05:25:00|154.58|152.58|154.03|152.03|154.93|152.93|153.53|151.53|0
1643347800000|2022-01-28 05:30:00|154.08|152.08|155.63|153.63|155.63|153.63|153.72|151.72|0
1643348100000|2022-01-28 05:35:00|155.79|153.79|155.93|153.93|157.25|155.25|155.43|153.43|0
1643348400000|2022-01-28 05:40:00|155.83|153.83|155.27|153.27|155.88|153.88|155.02|153.02|0
1643348700000|2022-01-28 05:45:00|155.22|153.22|155.92|153.92|156.48|154.48|155.22|153.22|0
1643349000000|2022-01-28 05:50:00|155.87|153.87|154.91|152.91|156.18|154.18|154.86|152.86|0
1643349300000|2022-01-28 05:55:00|154.86|152.86|154.86|152.86|155.61|153.61|154|152|0
1643349600000|2022-01-28 06:00:00|154.8|152.8|155|153|156.37|154.37|153.2|151.2|0
1643349900000|2022-01-28 06:05:00|154.95|152.95|155.9|153.9|156.01|154.01|154.9|152.9|0
1643350200000|2022-01-28 06:10:00|156.21|154.21|156.87|154.87|157.53|155.53|156.11|154.11|0
1643350500000|2022-01-28 06:15:00|156.92|154.92|157.33|155.33|158.51|156.51|156.53|154.53|0
1643350800000|2022-01-28 06:20:00|157.28|155.28|156.42|154.42|157.28|155.28|156.42|154.42|0
1643351100000|2022-01-28 06:25:00|156.32|154.32|156.21|154.21|156.92|154.92|156.21|154.21|0
1643351400000|2022-01-28 06:30:00|156.31|154.31|157.02|155.02|157.73|155.73|156.31|154.31|0
1643351700000|2022-01-28 06:35:00|157.12|155.12|155.95|153.95|157.12|155.12|155.75|153.75|0
1643352000000|2022-01-28 06:40:00|156|154|156.5|154.5|156.55|154.55|155.75|153.75|0
1643352300000|2022-01-28 06:45:00|156.6|154.6|156.3|154.3|157.26|155.26|156.25|154.25|0
1643352600000|2022-01-28 06:50:00|156.25|154.25|155.29|153.29|156.35|154.35|155.19|153.19|0
1643352900000|2022-01-28 06:55:00|155.24|153.24|157.5|155.5|157.8|155.8|154.89|152.89|0
1643353200000|2022-01-28 07:00:00|157.6|155.6|160.25|158.25|160.45|158.45|157.6|155.6|0
1643353500000|2022-01-28 07:05:00|160.51|158.51|157.64|155.64|160.66|158.66|157.29|155.29|0
1643353800000|2022-01-28 07:10:00|157.54|155.54|160|158|160.61|158.61|156.17|154.17|0
1643354100000|2022-01-28 07:15:00|160.25|158.25|156.89|154.89|160.71|158.71|156.18|154.18|0
1643354400000|2022-01-28 07:20:00|156.78|154.78|159.78|157.78|160.09|158.09|156.78|154.78|0
1643354700000|2022-01-28 07:25:00|159.63|157.63|158.14|156.14|160.19|158.19|157.08|155.08|0
1643355000000|2022-01-28 07:30:00|158.04|156.04|159.67|157.67|159.72|157.72|158.04|156.04|0
1643355300000|2022-01-28 07:35:00|159.62|157.62|158.44|156.44|159.88|157.88|158.39|156.39|0
1643355600000|2022-01-28 07:40:00|158.34|156.34|158.64|156.64|159.21|157.21|157.83|155.83|0
1643355900000|2022-01-28 07:45:00|158.54|156.54|157.21|155.21|159.86|157.86|157.11|155.11|0
1643356200000|2022-01-28 07:50:00|157.26|155.26|154.89|152.89|157.92|155.92|154.59|152.59|0
1643356500000|2022-01-28 07:55:00|154.99|152.99|156.49|154.49|157.26|155.26|154.89|152.89|0
1643356800000|2022-01-28 08:00:00|156.39|154.39|158.88|156.88|159.03|157.03|156.39|154.39|0
1643357100000|2022-01-28 08:05:00|158.73|157.28|160.16|158.56|160.78|159.18|158.11|156.51|0
1643357400000|2022-01-28 08:10:00|160.06|158.46|164.31|162.71|164.31|162.71|160.06|158.46|0
1643357700000|2022-01-28 08:15:00|164.52|162.92|167.04|165.44|167.04|165.44|163.78|162.18|0
1643358000000|2022-01-28 08:20:00|166.83|165.23|167.68|166.08|170.35|168.75|166.83|165.23|0
1643358300000|2022-01-28 08:25:00|168|166.4|167.78|166.18|169.06|167.46|166.03|164.43|0
1643358600000|2022-01-28 08:30:00|167.99|166.39|168.09|166.49|169.7|168.1|166.82|165.22|0
1643358900000|2022-01-28 08:35:00|167.72|166.12|165.55|163.95|168.09|166.49|165.55|163.95|0
1643359200000|2022-01-28 08:40:00|165.44|163.84|166.39|164.79|166.39|164.79|164.81|163.21|0
1643359500000|2022-01-28 08:45:00|166.28|164.68|164.91|163.31|167.23|165.63|162.66|161.06|0
1643359800000|2022-01-28 08:50:00|165.22|163.62|163.75|162.15|165.64|164.04|163.33|161.73|0
1643360100000|2022-01-28 08:55:00|163.64|162.04|163.43|161.83|166.27|164.67|162.91|161.31|0
1643360400000|2022-01-28 09:00:00|163.69|162.09|166.11|164.51|166.26|164.66|162.49|160.89|0
1643360700000|2022-01-28 09:05:00|166.16|164.56|167|165.4|168.17|166.57|165.74|164.14|0
1643361000000|2022-01-28 09:10:00|167.11|165.51|161.65|160.05|167.21|165.61|161.24|159.64|0
1643361300000|2022-01-28 09:15:00|161.75|160.15|163.36|161.76|163.52|161.92|160.82|159.22|0
1643361600000|2022-01-28 09:20:00|163.41|161.81|162.78|161.18|164.2|162.6|161.12|159.52|0
1643361900000|2022-01-28 09:25:00|162.73|161.13|164.77|163.17|164.77|163.17|162.06|160.46|0
1643362200000|2022-01-28 09:30:00|164.87|163.27|165.12|163.52|165.86|164.26|160.82|159.22|0
1643362500000|2022-01-28 09:35:00|165.23|163.63|165.85|164.25|166.7|165.1|164.6|163|0
1643362800000|2022-01-28 09:40:00|165.7|164.1|163.49|161.89|166.49|164.89|163.49|161.89|0
1643363100000|2022-01-28 09:45:00|163.54|161.94|166.16|164.56|166.85|165.25|162.86|161.26|0
1643363400000|2022-01-28 09:50:00|165.95|164.35|166.05|164.45|167.27|165.67|165.42|163.82|0
1643363700000|2022-01-28 09:55:00|165.84|164.24|166.42|164.82|167.74|166.14|165.21|163.61|0
1643364000000|2022-01-28 10:00:00|166.26|164.66|167.69|166.09|168.7|167.1|166.15|164.55|0
1643364300000|2022-01-28 10:05:00|167.74|166.14|170.73|169.13|170.73|169.13|167.63|166.03|0
1643364600000|2022-01-28 10:10:00|170.62|169.02|168.47|166.87|170.62|169.02|168.21|166.61|0
1643364900000|2022-01-28 10:15:00|168.69|167.09|171.26|169.66|171.64|170.04|168.69|167.09|0
1643365200000|2022-01-28 10:20:00|171.37|169.77|168.57|166.97|172.45|170.85|168.52|166.92|0
1643365500000|2022-01-28 10:25:00|168.79|167.19|170.07|168.47|170.07|168.47|167.4|165.8|0
1643365800000|2022-01-28 10:30:00|169.91|168.31|171.78|170.18|172|170.4|167.89|166.29|0
1643366100000|2022-01-28 10:35:00|172|170.4|173.95|172.35|174.11|172.51|171.84|170.24|0
1643366400000|2022-01-28 10:40:00|174.16|172.56|171.02|169.42|174.16|172.56|170.86|169.26|0
1643366700000|2022-01-28 10:45:00|170.97|169.37|170.96|169.36|171.56|169.96|169.73|168.13|0
1643367000000|2022-01-28 10:50:00|171.02|169.42|172.74|171.14|173.34|171.74|171.02|169.42|0
1643367300000|2022-01-28 10:55:00|172.95|171.35|171.33|169.73|174.26|172.66|171.11|169.51|0
1643367600000|2022-01-28 11:00:00|171.22|169.62|172.14|170.54|172.95|171.35|170.15|168.55|0
1643367900000|2022-01-28 11:05:00|172.19|170.59|173.21|171.61|173.92|172.32|171.32|169.72|0
1643368200000|2022-01-28 11:10:00|173.16|171.56|175.55|173.95|175.55|173.95|172.78|171.18|0
1643368500000|2022-01-28 11:15:00|175.44|173.84|178.58|176.98|178.97|177.37|174.89|173.29|0
1643368800000|2022-01-28 11:20:00|178.3|176.7|175.33|173.73|179.3|177.7|175.11|173.51|0
1643369100000|2022-01-28 11:25:00|175.38|173.78|173.85|172.25|176.42|174.82|173.79|172.19|0
1643369400000|2022-01-28 11:30:00|174.12|172.52|174.34|172.74|175.76|174.16|172.87|171.27|0
1643369700000|2022-01-28 11:35:00|174.23|172.63|176.3|174.7|176.3|174.7|172.99|171.39|0
1643370000000|2022-01-28 11:40:00|176.09|174.49|177.95|176.35|177.95|176.35|175.7|174.1|0
1643370300000|2022-01-28 11:45:00|178.06|176.46|175.86|174.26|179.17|177.57|175.31|173.71|0
1643370600000|2022-01-28 11:50:00|175.75|174.15|177.83|176.23|178.88|177.28|175.2|173.6|0
1643370900000|2022-01-28 11:55:00|177.72|176.12|175.52|173.92|179.27|177.67|175.08|173.48|0
1643371200000|2022-01-28 12:00:00|175.19|173.59|173.94|172.34|177.6|176|173.34|171.74|0
1643371500000|2022-01-28 12:05:00|173.88|172.28|176.72|175.12|176.72|175.12|173.77|172.17|0
1643371800000|2022-01-28 12:10:00|176.94|175.34|175.73|174.13|177.76|176.16|174.53|172.93|0
1643372100000|2022-01-28 12:15:00|176.16|174.56|177.92|176.32|178.36|176.76|175.07|173.47|0
1643372400000|2022-01-28 12:20:00|177.48|175.88|185.67|184.07|185.9|184.3|176.98|175.38|0
1643372700000|2022-01-28 12:25:00|185.56|183.96|184.54|182.94|187.83|186.23|183.47|181.87|0
1643373000000|2022-01-28 12:30:00|184.65|183.05|184.65|183.05|185.73|184.13|182.96|181.36|0
1643373300000|2022-01-28 12:35:00|184.76|183.16|190.99|189.39|190.99|189.39|184.08|182.48|0
1643373600000|2022-01-28 12:40:00|190.83|189.23|192.25|190.65|192.6|191|189.51|187.91|0
1643373900000|2022-01-28 12:45:00|192.37|190.77|193.81|192.21|195.03|193.43|191.68|190.08|0
1643374200000|2022-01-28 12:50:00|193.64|192.04|191.44|189.84|194.39|192.79|190.7|189.1|0
1643374500000|2022-01-28 12:55:00|191.16|189.56|190.17|188.57|193.28|191.68|189.72|188.12|0
1643374800000|2022-01-28 13:00:00|189.6|188|187.89|186.29|191.2|189.6|187.84|186.24|0
1643375100000|2022-01-28 13:05:00|187.67|186.07|190.05|188.45|191.66|190.06|187.55|185.95|0
1643375400000|2022-01-28 13:10:00|190.39|188.79|187.11|185.51|191.08|189.48|187.11|185.51|0
1643375700000|2022-01-28 13:15:00|187|185.4|185.52|183.92|187|185.4|184.4|182.8|0
1643376000000|2022-01-28 13:20:00|185.64|184.04|187.78|186.18|188.53|186.93|185.41|183.81|0
1643376300000|2022-01-28 13:25:00|188.07|186.47|188.06|186.46|189.84|188.24|186.87|185.27|0
1643376600000|2022-01-28 13:30:00|187.95|186.35|176.43|174.83|187.95|186.35|173.79|172.19|0
1643376900000|2022-01-28 13:35:00|176.11|174.51|175.63|174.03|178.27|176.67|172.39|170.79|0
1643377200000|2022-01-28 13:40:00|175.36|173.76|169.87|168.27|175.36|173.76|167.54|165.94|0
1643377500000|2022-01-28 13:45:00|170.19|168.59|173.63|172.03|173.63|172.03|169.55|167.95|0
1643377800000|2022-01-28 13:50:00|173.41|171.81|174.17|172.57|175.91|174.31|172.71|171.11|0
1643378100000|2022-01-28 13:55:00|174.38|172.78|171.03|169.43|175.42|173.82|170.71|169.11|0
1643378400000|2022-01-28 14:00:00|170.98|169.38|170.28|168.68|175.36|173.76|170.28|168.68|0
1643378700000|2022-01-28 14:05:00|170.12|168.52|168.68|167.08|171.46|169.86|167.99|166.39|0
1643379000000|2022-01-28 14:10:00|168.47|166.87|170.65|169.05|171.08|169.48|168.15|166.55|0
1643379300000|2022-01-28 14:15:00|170.48|168.88|167.82|166.22|171.02|169.42|167.61|166.01|0
1643379600000|2022-01-28 14:20:00|167.72|166.12|166.66|165.06|167.72|166.12|165.51|163.91|0
1643379900000|2022-01-28 14:25:00|166.87|165.27|163.62|162.02|166.87|165.27|163.21|161.61|0
1643380200000|2022-01-28 14:30:00|163.42|161.82|175.11|173.51|175.55|173.95|161.76|160.16|0
1643380500000|2022-01-28 14:35:00|174.51|172.91|178.84|177.24|181.4|179.8|174.51|172.91|0
1643380800000|2022-01-28 14:40:00|178.68|177.08|180.78|179.18|181.29|179.69|177.57|175.97|0
1643381100000|2022-01-28 14:45:00|180.95|179.35|182.01|180.41|184.7|183.1|178.9|177.3|0
1643381400000|2022-01-28 14:50:00|181.67|180.07|181|179.4|183.41|181.81|176.64|175.04|0
1643381700000|2022-01-28 14:55:00|180.89|179.29|182.73|181.13|184.24|182.64|179.55|177.95|0
1643382000000|2022-01-28 15:00:00|182.33|180.73|181.66|180.06|185.26|183.66|180.32|178.72|0
1643382300000|2022-01-28 15:05:00|181.55|179.95|177.61|176.01|182.55|180.95|177.34|175.74|0
1643382600000|2022-01-28 15:10:00|177.78|176.18|174.88|173.28|178.33|176.73|172.13|170.53|0
1643382900000|2022-01-28 15:15:00|174.61|173.01|164.04|162.44|175.37|173.77|164.04|162.44|0
1643383200000|2022-01-28 15:20:00|163.88|162.28|168.64|167.04|170.08|168.48|163.41|161.81|0
1643383500000|2022-01-28 15:25:00|168.96|167.36|171.26|169.66|173.1|171.5|167.51|165.91|0
1643383800000|2022-01-28 15:30:00|171.04|169.44|175.23|173.63|175.84|174.24|169.32|167.72|0
1643384100000|2022-01-28 15:35:00|175.07|173.47|170.66|169.06|175.18|173.58|167.35|165.75|0
1643384400000|2022-01-28 15:40:00|170.5|168.9|175.26|173.66|177.15|175.55|170.5|168.9|0
1643384700000|2022-01-28 15:45:00|175.2|173.6|165.62|164.02|176.3|174.7|165.51|163.91|0
1643385000000|2022-01-28 15:50:00|165.77|164.17|161.6|160|166.77|165.17|161.6|160|0
1643385300000|2022-01-28 15:55:00|161.91|160.31|160.01|158.41|165.61|164.01|159.75|158.15|0
1643385600000|2022-01-28 16:00:00|159.44|157.84|165.23|163.63|165.23|163.63|158.83|157.23|0
1643385900000|2022-01-28 16:05:00|164.29|162.69|161.07|159.47|164.29|162.69|160.56|158.96|0
1643386200000|2022-01-28 16:10:00|161.13|159.53|156.59|154.99|161.38|159.78|156.29|154.69|0
1643386500000|2022-01-28 16:15:00|156.64|155.04|151.58|149.98|159.21|157.61|150.3|148.7|0
1643386800000|2022-01-28 16:20:00|150.99|149.39|151.63|150.03|153.17|151.57|150.1|148.5|0
1643387100000|2022-01-28 16:25:00|151.78|150.18|151.93|150.33|152.93|151.33|149.18|147.58|0
1643387400000|2022-01-28 16:30:00|151.54|149.94|152.28|150.68|154.88|153.28|150.95|149.35|0
1643387700000|2022-01-28 16:35:00|152.13|150.53|151.38|149.78|153.75|152.15|149.04|147.44|0
1643388000000|2022-01-28 16:40:00|151.63|150.03|151.97|150.37|153.06|151.46|150.6|149|0
1643388300000|2022-01-28 16:45:00|152.71|151.11|152.61|151.01|153.3|151.7|151.67|150.07|0
1643388600000|2022-01-28 16:50:00|152.75|151.15|150.83|149.23|153.25|151.65|150.68|149.08|0
1643388900000|2022-01-28 16:55:00|150.88|149.28|145.32|143.72|151.17|149.57|145.32|143.72|0
1643389200000|2022-01-28 17:00:00|145.41|143.81|144.22|142.62|147.04|145.44|144.08|142.48|0
1643389500000|2022-01-28 17:05:00|144.27|142.67|143.69|142.09|145.4|143.8|143.22|141.62|0
1643389800000|2022-01-28 17:10:00|143.88|142.28|146.93|145.33|148.29|146.69|143.46|141.86|0
1643390100000|2022-01-28 17:15:00|146.84|145.24|144.06|142.46|147.7|146.1|143.21|141.61|0
1643390400000|2022-01-28 17:20:00|144.25|142.65|148.76|147.16|149.88|148.28|144.25|142.65|0
1643390700000|2022-01-28 17:25:00|148.66|147.06|150.17|148.57|151.6|150|148.66|147.06|0
1643391000000|2022-01-28 17:30:00|150.76|149.16|148.85|147.25|151.69|150.09|148.7|147.1|0
1643391300000|2022-01-28 17:35:00|148.36|146.76|151.35|149.75|152.15|150.55|148.22|146.62|0
1643391600000|2022-01-28 17:40:00|151.5|149.9|148.8|147.2|151.55|149.95|148.8|147.2|0
1643391900000|2022-01-28 17:45:00|148.6|147|150.9|149.3|152.18|150.58|147.92|146.32|0
1643392200000|2022-01-28 17:50:00|151|149.4|153.28|151.68|154.24|152.64|150.9|149.3|0
1643392500000|2022-01-28 17:55:00|153.38|151.78|155.23|153.63|156.14|154.54|152.34|150.74|0
1643392800000|2022-01-28 18:00:00|155.27|153.67|152.29|150.69|155.53|153.93|150.82|149.22|0
1643393100000|2022-01-28 18:05:00|153.08|151.48|148.33|146.73|153.08|151.48|147.8|146.2|0
1643393400000|2022-01-28 18:10:00|148.48|146.88|148.67|147.07|149.16|147.56|147.61|146.01|0
1643393700000|2022-01-28 18:15:00|148.33|146.73|149.2|147.6|150.37|148.77|147.99|146.39|0
1643394000000|2022-01-28 18:20:00|149.73|148.13|151.49|149.89|153.36|151.76|149.44|147.84|0
1643394300000|2022-01-28 18:25:00|151.39|149.79|150.06|148.46|153.72|152.12|149.77|148.17|0
1643394600000|2022-01-28 18:30:00|149.77|148.17|147.58|145.98|149.77|148.17|145.9|144.3|0
1643394900000|2022-01-28 18:35:00|147.63|146.03|147.62|146.02|148.79|147.19|145.22|143.62|0
1643395200000|2022-01-28 18:40:00|147.52|145.92|147.81|146.21|149.46|147.86|147.13|145.53|0
1643395500000|2022-01-28 18:45:00|147.91|146.31|148.19|146.59|149.27|147.67|145.78|144.18|0
1643395800000|2022-01-28 18:50:00|148.1|146.5|146.55|144.95|148.78|147.18|145.25|143.65|0
1643396100000|2022-01-28 18:55:00|147.03|145.43|147.31|145.71|147.37|145.77|145.15|143.55|0
1643396400000|2022-01-28 19:00:00|147.6|146|149.54|147.94|149.54|147.94|144.34|142.74|0
1643396700000|2022-01-28 19:05:00|149.74|148.14|152.59|150.99|153.49|151.89|149.64|148.04|0
1643397000000|2022-01-28 19:10:00|152.64|151.04|156.29|154.69|156.39|154.79|152.29|150.69|0
1643397300000|2022-01-28 19:15:00|156.24|154.64|158.21|156.61|158.42|156.82|154.64|153.04|0
1643397600000|2022-01-28 19:20:00|158.16|156.56|162.94|161.34|162.94|161.34|158.16|156.56|0
1643397900000|2022-01-28 19:25:00|163.05|161.45|162.47|160.87|163.05|161.45|160.25|158.65|0
1643398200000|2022-01-28 19:30:00|162.73|161.13|162.36|160.76|165.4|163.8|160.2|158.6|0
1643398500000|2022-01-28 19:35:00|162.93|161.33|160.45|158.85|162.93|161.33|160.14|158.54|0
1643398800000|2022-01-28 19:40:00|160.03|158.43|154.56|152.96|160.03|158.43|154.16|152.56|0
1643399100000|2022-01-28 19:45:00|154.61|153.01|152.16|150.56|156.21|154.61|151.67|150.07|0
1643399400000|2022-01-28 19:50:00|152.02|150.42|152.36|150.76|154.15|152.55|150.39|148.79|0
1643399700000|2022-01-28 19:55:00|152.21|150.61|148.24|146.64|152.36|150.76|147.65|146.05|0
1643400000000|2022-01-28 20:00:00|147.56|145.96|144.9|143.3|151.04|149.44|144.33|142.73|0
1643400300000|2022-01-28 20:05:00|145.33|143.73|144.27|142.67|145.91|144.31|143.6|142|0
1643400600000|2022-01-28 20:10:00|144.08|142.48|146.19|144.59|148.04|146.44|144.08|142.48|0
1643400900000|2022-01-28 20:15:00|145.57|143.97|144.36|142.76|146.73|145.13|143.12|141.52|0
1643401200000|2022-01-28 20:20:00|144.31|142.71|140.46|138.86|145.18|143.58|140.18|138.58|0
1643401500000|2022-01-28 20:25:00|140.37|138.77|140.37|138.77|142.27|140.67|139.43|137.83|0
1643401800000|2022-01-28 20:30:00|140.56|138.96|137.18|135.58|145.25|143.65|136.35|134.75|0
1643402100000|2022-01-28 20:35:00|137.46|135.86|136.71|135.11|138.48|136.88|136.25|134.65|0
1643402400000|2022-01-28 20:40:00|136.81|135.21|134.14|132.54|136.9|135.3|133.68|132.08|0
1643402700000|2022-01-28 20:45:00|134.23|132.63|130.79|129.19|135.6|134|130.61|129.01|0
1643403000000|2022-01-28 20:50:00|130.61|129.01|127.68|126.08|130.7|129.1|127.41|125.81|0
1643403300000|2022-01-28 20:55:00|127.76|126.16|124.6|123|129.7|128.1|124.19|122.59|0
1643403600000|2022-01-28 21:00:00|124.43|122.83|125.2|123.6|127.02|125.42|124.21|122.61|0
1643403900000|2022-01-28 21:05:00|124.94|123.34|124.14|122.54|125.11|123.51|122.86|121.26|0
1643404200000|2022-01-28 21:10:00|124.05|122.45|127.05|125.45|127.18|125.58|124.01|122.41|0
1643616300000|2022-01-31 08:05:00|125.89|124.29|124.93|123.33|126.24|124.64|124.85|123.25|0
1643616600000|2022-01-31 08:10:00|124.76|123.16|124.67|123.07|124.93|123.33|123.34|121.74|0
1643616900000|2022-01-31 08:15:00|124.58|122.98|126.01|124.41|126.01|124.41|122.7|121.1|0
1643617200000|2022-01-31 08:20:00|125.92|124.32|125.27|123.67|126.92|125.32|123.8|122.2|0
1643617500000|2022-01-31 08:25:00|125.4|123.8|124.66|123.06|125.61|124.01|123.88|122.28|0
1643617800000|2022-01-31 08:30:00|124.74|123.14|124.09|122.49|125.17|123.57|123.93|122.33|0
1643618100000|2022-01-31 08:35:00|124.05|122.45|123.02|121.42|124.18|122.58|123.02|121.42|0
1643618400000|2022-01-31 08:40:00|122.98|121.38|122.42|120.82|123.7|122.1|122.42|120.82|0
1643618700000|2022-01-31 08:45:00|122.5|120.9|121.99|120.39|122.84|121.24|121.99|120.39|0
1643619000000|2022-01-31 08:50:00|122.07|120.47|120.97|119.37|122.67|121.07|120.8|119.2|0
1643619300000|2022-01-31 08:55:00|121.05|119.45|120.88|119.28|121.56|119.96|120.75|119.15|0
1643619600000|2022-01-31 09:00:00|120.79|119.19|120.2|118.6|121.38|119.78|119.95|118.35|0
1643619900000|2022-01-31 09:05:00|120.37|118.77|120.66|119.06|121.55|119.95|120.2|118.6|0
1643620200000|2022-01-31 09:10:00|120.62|119.02|120.02|118.42|121.21|119.61|120.02|118.42|0
1643620500000|2022-01-31 09:15:00|120.11|118.51|120.69|119.09|121.62|120.02|120.02|118.42|0
1643620800000|2022-01-31 09:20:00|120.78|119.18|121.19|119.59|121.7|120.1|120.44|118.84|0
1643621100000|2022-01-31 09:25:00|121.32|119.72|121.11|119.51|121.7|120.1|120.81|119.21|0
1643621400000|2022-01-31 09:30:00|121.02|119.42|121.23|119.63|122.03|120.43|120.73|119.13|0
1643621700000|2022-01-31 09:35:00|121.1|119.5|120.68|119.08|121.18|119.58|120.17|118.57|0
1643622000000|2022-01-31 09:40:00|120.76|119.16|121.85|120.25|121.85|120.25|120.17|118.57|0
1643622300000|2022-01-31 09:45:00|121.77|120.17|121.55|119.95|121.85|120.25|120.75|119.15|0
1643622600000|2022-01-31 09:50:00|121.59|119.99|123.55|121.95|123.98|122.38|121.43|119.83|0
1643622900000|2022-01-31 09:55:00|123.59|121.99|122.44|120.84|124.32|122.72|122.44|120.84|0
1643623200000|2022-01-31 10:00:00|122.35|120.75|122.13|120.53|123.29|121.69|122.09|120.49|0
1643623500000|2022-01-31 10:05:00|122.01|120.41|123.24|121.64|123.8|122.2|122.01|120.41|0
1643623800000|2022-01-31 10:10:00|123.28|121.68|123.7|122.1|125.08|123.48|123.28|121.68|0
1643624100000|2022-01-31 10:15:00|123.75|122.15|123.27|121.67|123.79|122.19|122.59|120.99|0
1643624400000|2022-01-31 10:20:00|123.36|121.76|124.08|122.48|125.08|123.48|123.01|121.41|0
1643624700000|2022-01-31 10:25:00|124.12|122.52|124.29|122.69|124.38|122.78|123.18|121.58|0
1643625000000|2022-01-31 10:30:00|124.38|122.78|124.46|122.86|125.59|123.99|123.99|122.39|0
1643625300000|2022-01-31 10:35:00|124.55|122.95|126.19|124.59|126.28|124.68|124.55|122.95|0
1643625600000|2022-01-31 10:40:00|126.23|124.63|124.88|123.28|126.62|125.02|124.28|122.68|0
1643625900000|2022-01-31 10:45:00|124.84|123.24|126.47|124.87|126.6|125|123.93|122.33|0
1643626200000|2022-01-31 10:50:00|126.6|125|126.68|125.08|127.29|125.69|125.82|124.22|0
1643626500000|2022-01-31 10:55:00|126.77|125.17|126.42|124.82|127.42|125.82|126.16|124.56|0
1643626800000|2022-01-31 11:00:00|126.94|125.34|127.72|126.12|128.07|126.47|125.59|123.99|0
1643627100000|2022-01-31 11:05:00|127.63|126.03|126.58|124.98|127.98|126.38|126.15|124.55|0
1643627400000|2022-01-31 11:10:00|126.67|125.07|128.5|126.9|128.58|126.98|126.02|124.42|0
1643627700000|2022-01-31 11:15:00|128.41|126.81|127.35|125.75|128.49|126.89|127.01|125.41|0
1643628000000|2022-01-31 11:20:00|127.79|126.19|128.31|126.71|128.31|126.71|126.74|125.14|0
1643628300000|2022-01-31 11:25:00|128.36|126.76|128.66|127.06|129.8|128.2|128.05|126.45|0
1643628600000|2022-01-31 11:30:00|128.83|127.23|128.13|126.53|129.36|127.76|128|126.4|0
1643628900000|2022-01-31 11:35:00|128.26|126.66|128.82|127.22|129|127.4|127.86|126.26|0
1643629200000|2022-01-31 11:40:00|128.56|126.96|129.53|127.93|129.53|127.93|128.08|126.48|0
1643629500000|2022-01-31 11:45:00|129.44|127.84|128.77|127.17|129.61|128.01|128.38|126.78|0
1643629800000|2022-01-31 11:50:00|128.86|127.26|128.64|127.04|128.9|127.3|127.72|126.12|0
1643630100000|2022-01-31 11:55:00|128.59|126.99|128.19|126.59|128.72|127.12|127.41|125.81|0
1643630400000|2022-01-31 12:00:00|128.1|126.5|130.3|128.7|130.3|128.7|127.58|125.98|0
1643630700000|2022-01-31 12:05:00|130.57|128.97|131.73|130.13|132.53|130.93|130.04|128.44|0
1643631000000|2022-01-31 12:10:00|131.77|130.17|132.35|130.75|132.4|130.8|130.65|129.05|0
1643631300000|2022-01-31 12:15:00|132.4|130.8|132.25|130.65|133.07|131.47|131.99|130.39|0
1643631600000|2022-01-31 12:20:00|131.9|130.3|134.05|132.45|135.1|133.5|131.9|130.3|0
1643631900000|2022-01-31 12:25:00|134.14|132.54|133.05|131.45|134.14|132.54|132.34|130.74|0
1643632200000|2022-01-31 12:30:00|133.24|131.64|131.61|130.01|133.6|132|131.44|129.84|0
1643632500000|2022-01-31 12:35:00|131.52|129.92|132.06|130.46|132.15|130.55|130.81|129.21|0
1643632800000|2022-01-31 12:40:00|132.1|130.5|131.69|130.09|133.27|131.67|131.69|130.09|0
1643633100000|2022-01-31 12:45:00|131.74|130.14|130.62|129.02|132.05|130.45|130.09|128.49|0
1643633400000|2022-01-31 12:50:00|130.89|129.29|130.97|129.37|131.42|129.82|130|128.4|0
1643633700000|2022-01-31 12:55:00|130.88|129.28|129.64|128.04|131.24|129.64|129.64|128.04|0
1643634000000|2022-01-31 13:00:00|129.28|127.68|131.41|129.81|131.41|129.81|129.1|127.5|0
1643634300000|2022-01-31 13:05:00|131.5|129.9|132.12|130.52|133.02|131.42|131.5|129.9|0
1643634600000|2022-01-31 13:10:00|131.85|130.25|130.24|128.64|131.85|130.25|130.15|128.55|0
1643634900000|2022-01-31 13:15:00|130.15|128.55|131.62|130.02|131.62|130.02|129.71|128.11|0
1643635200000|2022-01-31 13:20:00|131.66|130.06|131.39|129.79|131.84|130.24|130.68|129.08|0
1643635500000|2022-01-31 13:25:00|131.3|129.7|131.03|129.43|131.97|130.37|131.03|129.43|0
1643635800000|2022-01-31 13:30:00|130.76|129.16|127.84|126.24|131.29|129.69|127.58|125.98|0
1643636100000|2022-01-31 13:35:00|127.93|126.33|128.28|126.68|128.59|126.99|127.23|125.63|0
1643636400000|2022-01-31 13:40:00|128.19|126.59|128.71|127.11|129.16|127.56|127.49|125.89|0
1643636700000|2022-01-31 13:45:00|128.63|127.03|128.71|127.11|130.03|128.43|128.1|126.5|0
1643637000000|2022-01-31 13:50:00|128.62|127.02|128.66|127.06|128.79|127.19|127.65|126.05|0
1643637300000|2022-01-31 13:55:00|128.53|126.93|128.52|126.92|128.97|127.37|127.48|125.88|0
1643637600000|2022-01-31 14:00:00|128.35|126.75|128.17|126.57|129.58|127.98|128.08|126.48|0
1643637900000|2022-01-31 14:05:00|128.08|126.48|127.46|125.86|128.26|126.66|127.03|125.43|0
1643638200000|2022-01-31 14:10:00|127.64|126.04|128.77|127.17|128.77|127.17|127.46|125.86|0
1643638500000|2022-01-31 14:15:00|128.86|127.26|129.21|127.61|129.21|127.61|128.16|126.56|0
1643638800000|2022-01-31 14:20:00|129.3|127.7|129.38|127.78|130.18|128.58|128.86|127.26|0
1643639100000|2022-01-31 14:25:00|129.29|127.69|127.84|126.24|129.38|127.78|127.62|126.02|0
1643639400000|2022-01-31 14:30:00|127.45|125.85|126.22|124.62|132.23|130.63|126.22|124.62|0
1643639700000|2022-01-31 14:35:00|126.14|124.54|124.92|123.32|126.74|125.14|124.5|122.9|0
1643640000000|2022-01-31 14:40:00|124.84|123.24|124.32|122.72|125.01|123.41|123.21|121.61|0
1643640300000|2022-01-31 14:45:00|123.77|122.17|126.08|124.48|126.3|124.7|123.34|121.74|0
1643640600000|2022-01-31 14:50:00|126.12|124.52|120.62|119.02|126.3|124.7|120.28|118.68|0
1643640900000|2022-01-31 14:55:00|120.45|118.85|118.52|116.92|121.12|119.52|118.52|116.92|0
1643641200000|2022-01-31 15:00:00|118.61|117.01|114.82|113.22|118.69|117.09|114.33|112.73|0
1643641500000|2022-01-31 15:05:00|114.99|113.39|111.91|110.31|115.89|114.29|111.91|110.31|0
1643641800000|2022-01-31 15:10:00|111.75|110.15|112.38|110.78|113.27|111.67|111.43|109.83|0
1643642100000|2022-01-31 15:15:00|112.26|110.66|112.42|110.82|112.94|111.34|110.62|109.02|0
1643642400000|2022-01-31 15:20:00|112.26|110.66|111.41|109.81|112.62|111.02|109.12|107.52|0
1643642700000|2022-01-31 15:25:00|111.33|109.73|114.04|112.44|114.12|112.52|110.92|109.32|0
1643643000000|2022-01-31 15:30:00|114.12|112.52|112.79|111.19|114.94|113.34|112.27|110.67|0
1643643300000|2022-01-31 15:35:00|112.75|111.15|114.07|112.47|114.19|112.59|111.7|110.1|0
1643643600000|2022-01-31 15:40:00|114.39|112.79|113.09|111.49|115.37|113.77|113.09|111.49|0
1643643900000|2022-01-31 15:45:00|113.34|111.74|114.26|112.66|115.77|114.17|113.34|111.74|0
1643644200000|2022-01-31 15:50:00|114.3|112.7|111.64|110.04|114.47|112.87|110.93|109.33|0
1643644500000|2022-01-31 15:55:00|111.48|109.88|111.16|109.56|113.34|111.74|110.48|108.88|0
1643644800000|2022-01-31 16:00:00|111.31|109.71|110.79|109.19|111.31|109.71|110.12|108.52|0
1643645100000|2022-01-31 16:05:00|110.59|108.99|111.41|109.81|112.03|110.43|110.51|108.91|0
1643645400000|2022-01-31 16:10:00|111.57|109.97|111.17|109.57|113.51|111.91|110.85|109.25|0
1643645700000|2022-01-31 16:15:00|111.25|109.65|112.85|111.25|113.1|111.5|110.93|109.33|0
1643646000000|2022-01-31 16:20:00|112.81|111.21|112.47|110.87|113.99|112.39|111.8|110.2|0
1643646300000|2022-01-31 16:25:00|112.55|110.95|112.38|110.78|113.03|111.43|111.17|109.57|0
1643646600000|2022-01-31 16:30:00|112.46|110.86|109.17|107.57|113.2|111.6|108.7|107.1|0
1643646900000|2022-01-31 16:35:00|109.25|107.65|109.88|108.28|110.44|108.84|108.7|107.1|0
1643647200000|2022-01-31 16:40:00|110.04|108.44|108.69|107.09|110.44|108.84|108.65|107.05|0
1643647500000|2022-01-31 16:45:00|109.08|107.48|107.35|105.75|109.56|107.96|107.19|105.59|0
1643647800000|2022-01-31 16:50:00|107.27|105.67|104.48|102.88|107.58|105.98|104.48|102.88|0
1643648100000|2022-01-31 16:55:00|104.56|102.96|104.4|102.8|104.75|103.15|104.17|102.57|0
1643648400000|2022-01-31 17:00:00|104.32|102.72|105.01|103.41|105.78|104.18|104.25|102.65|0
1643648700000|2022-01-31 17:05:00|104.86|103.26|106.47|104.87|106.47|104.87|104.39|102.79|0
1643649000000|2022-01-31 17:10:00|106.32|104.72|106.31|104.71|106.7|105.1|105.23|103.63|0
1643649300000|2022-01-31 17:15:00|106.24|104.64|102.71|101.11|107.84|106.24|102.71|101.11|0
1643649600000|2022-01-31 17:20:00|102.75|101.15|105.12|103.52|105.78|104.18|102.75|101.15|0
1643649900000|2022-01-31 17:25:00|105.16|103.56|104.23|102.63|106.25|104.65|103.92|102.32|0
1643650200000|2022-01-31 17:30:00|104.07|102.47|105.23|103.63|105.58|103.98|103.38|101.78|0
1643650500000|2022-01-31 17:35:00|105.15|103.55|103.84|102.24|105.54|103.94|103.76|102.16|0
1643650800000|2022-01-31 17:40:00|103.8|102.2|103.91|102.31|104.37|102.77|103.14|101.54|0
1643651100000|2022-01-31 17:45:00|103.76|102.16|101.62|100.02|103.76|102.16|101.62|100.02|0
1643651400000|2022-01-31 17:50:00|101.7|100.1|101.39|99.79|102.53|100.93|101.32|99.72|0
1643651700000|2022-01-31 17:55:00|101.31|99.71|101.16|99.56|101.46|99.86|100.64|99.04|0
1643652000000|2022-01-31 18:00:00|101.24|99.64|102.14|100.54|102.75|101.15|101.24|99.64|0
1643652300000|2022-01-31 18:05:00|102.21|100.61|101.83|100.23|102.59|100.99|101.46|99.86|0
1643652600000|2022-01-31 18:10:00|101.91|100.31|102.28|100.68|103.2|101.6|101.64|100.04|0
1643652900000|2022-01-31 18:15:00|101.68|100.08|101.07|99.47|102.66|101.06|100.99|99.39|0
1643653200000|2022-01-31 18:20:00|100.92|99.32|100.76|99.16|101.41|99.81|100.54|98.94|0
1643653500000|2022-01-31 18:25:00|100.8|99.2|99.78|98.18|102.04|100.44|98.88|97.28|0
1643653800000|2022-01-31 18:30:00|99.67|98.07|102.39|100.79|102.77|101.17|99.18|97.58|0
1643654100000|2022-01-31 18:35:00|102.2|100.6|101.72|100.12|103.62|102.02|100.89|99.29|0
1643654400000|2022-01-31 18:40:00|101.79|100.19|102.55|100.95|102.55|100.95|100.51|98.91|0
1643654700000|2022-01-31 18:45:00|102.7|101.1|101.56|99.96|102.7|101.1|101.41|99.81|0
1643655000000|2022-01-31 18:50:00|101.6|100|102.01|100.41|102.39|100.79|101.26|99.66|0
1643655300000|2022-01-31 18:55:00|101.93|100.33|101.33|99.73|102.16|100.56|101.25|99.65|0
1643655600000|2022-01-31 19:00:00|101.1|99.5|101.02|99.42|101.62|100.02|100.65|99.05|0
1643655900000|2022-01-31 19:05:00|101.25|99.65|99.41|97.81|101.25|99.65|98.86|97.26|0
1643656200000|2022-01-31 19:10:00|99.45|97.85|99.86|98.26|101.03|99.43|98.65|97.05|0
1643656500000|2022-01-31 19:15:00|100.01|98.41|99.41|97.81|100.16|98.56|99.12|97.52|0
1643656800000|2022-01-31 19:20:00|99.56|97.96|98.89|97.29|100.23|98.63|98.52|96.92|0
1643657100000|2022-01-31 19:25:00|98.96|97.36|98.37|96.77|99.41|97.81|98.3|96.7|0
1643657400000|2022-01-31 19:30:00|98.44|96.84|98.59|96.99|99.25|97.65|98.3|96.7|0
1643657700000|2022-01-31 19:35:00|98.51|96.91|98.88|97.28|99.1|97.5|98.29|96.69|0
1643658000000|2022-01-31 19:40:00|98.73|97.13|98.58|96.98|99.1|97.5|98.51|96.91|0
1643658300000|2022-01-31 19:45:00|98.51|96.91|99.39|97.79|99.76|98.16|98.36|96.76|0
1643658600000|2022-01-31 19:50:00|99.31|97.71|99.68|98.08|99.98|98.38|98.94|97.34|0
1643658900000|2022-01-31 19:55:00|99.61|98.01|99.16|97.56|99.61|98.01|98.57|96.97|0
1643659200000|2022-01-31 20:00:00|99.2|97.6|98.93|97.33|99.53|97.93|98.57|96.97|0
1643659500000|2022-01-31 20:05:00|99.01|97.41|101.76|100.16|101.76|100.16|98.71|97.11|0
1643659800000|2022-01-31 20:10:00|101.54|99.94|104.89|103.29|105.36|103.76|101.16|99.56|0
1643660100000|2022-01-31 20:15:00|104.81|103.21|105.51|103.91|106.29|104.69|103.66|102.06|0
1643660400000|2022-01-31 20:20:00|105.66|104.06|101.22|99.62|105.66|104.06|100.51|98.91|0
1643660700000|2022-01-31 20:25:00|101.29|99.69|101.33|99.73|102.09|100.49|100.17|98.57|0
1643661000000|2022-01-31 20:30:00|101.25|99.65|97.64|96.04|102.65|101.05|97.57|95.97|0
1643661300000|2022-01-31 20:35:00|97.79|96.19|99.2|97.6|101.63|100.03|97.42|95.82|0
1643661600000|2022-01-31 20:40:00|99.27|97.67|98.97|97.37|100.01|98.41|98.39|96.79|0
1643661900000|2022-01-31 20:45:00|98.75|97.15|96.48|94.88|99.34|97.74|96.48|94.88|0
1643662200000|2022-01-31 20:50:00|96.56|94.96|93.48|91.88|96.56|94.96|93.12|91.52|0
1643662500000|2022-01-31 20:55:00|93.41|91.81|95.1|93.5|95.92|94.32|91.72|90.12|0
1643662800000|2022-01-31 21:00:00|95.85|94.25|97.79|96.19|98.38|96.78|95.85|94.25|0
1643663100000|2022-01-31 21:05:00|97.87|96.27|96.7|95.1|97.94|96.34|96.56|94.96|0
1643663400000|2022-01-31 21:10:00|96.63|95.03|98.59|96.99|98.85|97.25|96.49|94.89|0
1643663700000|2022-01-31 21:15:00|98.64|96.64|98.46|96.46|98.79|96.79|98.13|96.13|0
1643664000000|2022-01-31 21:20:00|98.42|96.42|98.34|96.34|98.71|96.71|98.2|96.2|0
1643664300000|2022-01-31 21:25:00|98.27|96.27|98.19|96.19|98.48|96.48|98.05|96.05|0
1643664600000|2022-01-31 21:30:00|98.23|96.23|98.41|96.41|98.48|96.48|98.12|96.12|0
1643664900000|2022-01-31 21:35:00|98.44|96.44|98.62|96.62|98.7|96.7|97.75|95.75|0
1643665200000|2022-01-31 21:40:00|98.69|96.69|98.62|96.62|98.77|96.77|98.33|96.33|0
1643665500000|2022-01-31 21:45:00|98.54|96.54|98.76|96.76|98.91|96.91|98.4|96.4|0
1643665800000|2022-01-31 21:50:00|98.8|96.8|99.05|97.05|99.05|97.05|98.76|96.76|0
1643666100000|2022-01-31 21:55:00|98.98|96.98|98.59|96.59|99.05|97.05|98.57|96.57|0
1643666400000|2022-01-31 22:00:00|98.78|96.78|98.78|96.78|98.79|96.79|98.45|96.45|0
1643666700000|2022-01-31 22:05:00|98.82|96.82|98.85|96.85|98.91|96.91|98.78|96.78|0
1643667000000|2022-01-31 22:10:00|98.87|96.87|98.79|96.79|98.93|96.93|98.68|96.68|0
1643667300000|2022-01-31 22:15:00|98.78|96.78|98.72|96.72|98.78|96.78|98.72|96.72|0
1643667600000|2022-01-31 22:20:00|98.68|96.68|98.63|96.63|98.73|96.73|98.55|96.55|0
1643667900000|2022-01-31 22:25:00|98.74|96.74|98.57|96.57|98.75|96.75|98.57|96.57|0
1643668200000|2022-01-31 22:30:00|98.54|96.54|98.44|96.44|98.66|96.66|98.33|96.33|0
1643668500000|2022-01-31 22:35:00|98.32|96.32|97.93|95.93|98.39|96.39|97.93|95.93|0
1643668800000|2022-01-31 22:40:00|97.87|95.87|98|96|98.08|96.08|97.87|95.87|0
1643669100000|2022-01-31 22:45:00|98.03|96.03|98.02|96.02|98.06|96.06|97.85|95.85|0
1643669400000|2022-01-31 22:50:00|98.01|96.01|98.17|96.17|98.17|96.17|97.95|95.95|0
1643669700000|2022-01-31 22:55:00|98.19|96.19|98.3|96.3|98.33|96.33|98.17|96.17|0
1643670000000|2022-01-31 23:00:00|98.16|96.16|98.22|96.22|98.37|96.37|97.24|95.24|0
1643670300000|2022-01-31 23:05:00|98.26|96.26|97.31|95.31|98.66|96.66|97.17|95.17|0
1643670600000|2022-01-31 23:10:00|97.24|95.24|98.62|96.62|98.69|96.69|97.09|95.09|0
1643670900000|2022-01-31 23:15:00|98.54|96.54|98.43|96.43|98.54|96.54|97.96|95.96|0
1643671200000|2022-01-31 23:20:00|98.39|96.39|97.95|95.95|98.39|96.39|97.59|95.59|0
1643671500000|2022-01-31 23:25:00|97.88|95.88|98.46|96.46|98.68|96.68|97.44|95.44|0
1643671800000|2022-01-31 23:30:00|98.42|96.42|98.82|96.82|99.26|97.26|98.09|96.09|0
1643672100000|2022-01-31 23:35:00|99|97|98.23|96.23|99|97|98.16|96.16|0
1643672400000|2022-01-31 23:40:00|98.08|96.08|98.01|96.01|98.67|96.67|98.01|96.01|0
1643672700000|2022-01-31 23:45:00|98.08|96.08|98.08|96.08|98.23|96.23|98.01|96.01|0
1643673000000|2022-01-31 23:50:00|98.11|96.11|98.15|96.15|98.29|96.29|97.78|95.78|0
1643673300000|2022-01-31 23:55:00|98.11|96.11|98.14|96.14|98.36|96.36|97.93|95.93|0
1643673600000|2022-02-01 00:00:00|98.07|96.07|98.18|96.18|98.21|96.21|97.85|95.85|0
1643673900000|2022-02-01 00:05:00|98.06|96.06|98.43|96.43|98.5|96.5|97.84|95.84|0
1643674200000|2022-02-01 00:10:00|98.35|96.35|98.28|96.28|98.57|96.57|98.06|96.06|0
1643674500000|2022-02-01 00:15:00|98.39|96.39|98.27|96.27|98.39|96.39|97.76|95.76|0
1643674800000|2022-02-01 00:20:00|98.24|96.24|97.9|95.9|98.41|96.41|97.9|95.9|0
1643675100000|2022-02-01 00:25:00|97.98|95.98|97.97|95.97|98.12|96.12|97.83|95.83|0
1643675400000|2022-02-01 00:30:00|98.01|96.01|98.15|96.15|98.33|96.33|97.9|95.9|0
1643675700000|2022-02-01 00:35:00|98.11|96.11|98.11|96.11|98.33|96.33|97.89|95.89|0
1643676000000|2022-02-01 00:40:00|98.15|96.15|98.25|96.25|98.33|96.33|98|96|0
1643676300000|2022-02-01 00:45:00|98.18|96.18|97.56|95.56|98.18|96.18|97.37|95.37|0
1643676600000|2022-02-01 00:50:00|97.52|95.52|97.88|95.88|97.88|95.88|97.16|95.16|0
1643676900000|2022-02-01 00:55:00|97.73|95.73|97.66|95.66|97.81|95.81|97.51|95.51|0
1643677200000|2022-02-01 01:00:00|97.69|95.69|97.91|95.91|98.31|96.31|97.58|95.58|0
1643677500000|2022-02-01 01:05:00|97.94|95.94|98.45|96.45|98.45|96.45|97.87|95.87|0
1643677800000|2022-02-01 01:10:00|98.38|96.38|98.04|96.04|98.45|96.45|97.9|95.9|0
1643678100000|2022-02-01 01:15:00|98.08|96.08|97.93|95.93|98.15|96.15|97.79|95.79|0
1643678400000|2022-02-01 01:20:00|97.97|95.97|98.8|96.8|99.02|97.02|97.86|95.86|0
1643678700000|2022-02-01 01:25:00|98.88|96.88|99.17|97.17|99.76|97.76|98.8|96.8|0
1643679000000|2022-02-01 01:30:00|99.09|97.09|99.2|97.2|100.05|98.05|99.02|97.02|0
1643679300000|2022-02-01 01:35:00|99.09|97.09|99.16|97.16|99.53|97.53|99.01|97.01|0
1643679600000|2022-02-01 01:40:00|99.27|97.27|99.82|97.82|99.82|97.82|99.01|97.01|0
1643679900000|2022-02-01 01:45:00|99.78|97.78|100.26|98.26|100.85|98.85|99.59|97.59|0
1643680200000|2022-02-01 01:50:00|100.33|98.33|101.82|99.82|101.82|99.82|100.26|98.26|0
1643680500000|2022-02-01 01:55:00|101.89|99.89|101.37|99.37|101.89|99.89|101.29|99.29|0
1643680800000|2022-02-01 02:00:00|101.44|99.44|101.51|99.51|101.59|99.59|100.91|98.91|0
1643681100000|2022-02-01 02:05:00|101.44|99.44|101.58|99.58|102.11|100.11|101.36|99.36|0
1643681400000|2022-02-01 02:10:00|101.62|99.62|100.98|98.98|101.66|99.66|100.98|98.98|0
1643681700000|2022-02-01 02:15:00|101.05|99.05|100.68|98.68|101.05|99.05|100.38|98.38|0
1643682000000|2022-02-01 02:20:00|100.75|98.75|100.52|98.52|100.97|98.97|100.52|98.52|0
1643682300000|2022-02-01 02:25:00|100.49|98.49|100.45|98.45|100.52|98.52|100.12|98.12|0
1643682600000|2022-02-01 02:30:00|100.52|98.52|100.81|98.81|101.04|99.04|100.37|98.37|0
1643682900000|2022-02-01 02:35:00|100.89|98.89|100.18|98.18|101.56|99.56|100.11|98.11|0
1643683200000|2022-02-01 02:40:00|100.22|98.22|100.55|98.55|100.88|98.88|100.14|98.14|0
1643683500000|2022-02-01 02:45:00|100.66|98.66|100.28|98.28|100.92|98.92|100.28|98.28|0
1643683800000|2022-02-01 02:50:00|100.36|98.36|100.95|98.95|100.99|98.99|100.35|98.35|0
1643684100000|2022-02-01 02:55:00|101.02|99.02|100.64|98.64|101.1|99.1|100.64|98.64|0
1643684400000|2022-02-01 03:00:00|100.57|98.57|100.86|98.86|101.01|99.01|100.5|98.5|0
1643684700000|2022-02-01 03:05:00|100.83|98.83|100.86|98.86|100.94|98.94|100.42|98.42|0
1643685000000|2022-02-01 03:10:00|100.82|98.82|100.71|98.71|101.01|99.01|100.48|98.48|0
1643685300000|2022-02-01 03:15:00|100.63|98.63|100.33|98.33|100.78|98.78|100.33|98.33|0
1643685600000|2022-02-01 03:20:00|99.81|97.81|99|97|99.89|97.89|98.85|96.85|0
1643685900000|2022-02-01 03:25:00|99.07|97.07|99.58|97.58|99.95|97.95|98.55|96.55|0
1643686200000|2022-02-01 03:30:00|99.55|97.55|99.76|97.76|99.95|97.95|99.14|97.14|0
1643686500000|2022-02-01 03:35:00|99.73|97.73|99.57|97.57|100.39|98.39|99.35|97.35|0
1643686800000|2022-02-01 03:40:00|99.5|97.5|99.57|97.57|99.87|97.87|99.42|97.42|0
1643687100000|2022-02-01 03:45:00|99.53|97.53|99.42|97.42|99.61|97.61|99.31|97.31|0
1643687400000|2022-02-01 03:50:00|99.38|97.38|98.68|96.68|99.42|97.42|98.57|96.57|0
1643687700000|2022-02-01 03:55:00|98.61|96.61|98.38|96.38|98.75|96.75|98.24|96.24|0
1643688000000|2022-02-01 04:00:00|98.31|96.31|98.67|96.67|98.67|96.67|98.23|96.23|0
1643688300000|2022-02-01 04:05:00|98.74|96.74|99.18|97.18|99.25|97.25|98.45|96.45|0
1643688600000|2022-02-01 04:10:00|99.22|97.22|99.03|97.03|99.33|97.33|98.74|96.74|0
1643688900000|2022-02-01 04:15:00|98.99|96.99|98.48|96.48|99.03|97.03|98.37|96.37|0
1643689200000|2022-02-01 04:20:00|98.51|96.51|98.07|96.07|98.51|96.51|98|96|0
1643689500000|2022-02-01 04:25:00|98|96|98.25|96.25|98.43|96.43|98|96|0
1643689800000|2022-02-01 04:30:00|98.28|96.28|98.57|96.57|98.57|96.57|98.06|96.06|0
1643690100000|2022-02-01 04:35:00|98.65|96.65|98.5|96.5|98.72|96.72|98.28|96.28|0
1643690400000|2022-02-01 04:40:00|98.57|96.57|98.64|96.64|98.86|96.86|98.49|96.49|0
1643690700000|2022-02-01 04:45:00|98.68|96.68|99.07|97.07|99.07|97.07|98.64|96.64|0
1643691000000|2022-02-01 04:50:00|98.97|96.97|98.48|96.48|99.15|97.15|98.41|96.41|0
1643691300000|2022-02-01 04:55:00|98.52|96.52|97.4|95.4|99.86|97.86|97.4|95.4|0
1643691600000|2022-02-01 05:00:00|97.47|95.47|97.29|95.29|97.55|95.55|96.89|94.89|0
1643691900000|2022-02-01 05:05:00|97.25|95.25|97.94|95.94|97.94|95.94|97.25|95.25|0
1643692200000|2022-02-01 05:10:00|97.97|95.97|97.46|95.46|97.97|95.97|97.43|95.43|0
1643692500000|2022-02-01 05:15:00|97.53|95.53|97.67|95.67|97.68|95.68|97.42|95.42|0
1643692800000|2022-02-01 05:20:00|97.6|95.6|97.52|95.52|97.6|95.6|97.24|95.24|0
1643693100000|2022-02-01 05:25:00|97.49|95.49|97.63|95.63|97.67|95.67|97.45|95.45|0
1643693400000|2022-02-01 05:30:00|97.67|95.67|97.3|95.3|97.74|95.74|97.23|95.23|0
1643693700000|2022-02-01 05:35:00|97.23|95.23|97.29|95.29|97.59|95.59|97.22|95.22|0
1643694000000|2022-02-01 05:40:00|97.37|95.37|97.44|95.44|97.58|95.58|97.29|95.29|0
1643694300000|2022-02-01 05:45:00|97.51|95.51|97.47|95.47|97.51|95.51|97.21|95.21|0
1643694600000|2022-02-01 05:50:00|97.43|95.43|97.06|95.06|97.43|95.43|96.92|94.92|0
1643694900000|2022-02-01 05:55:00|97.14|95.14|96.7|94.7|97.14|95.14|96.48|94.48|0
1643695200000|2022-02-01 06:00:00|96.99|94.99|96.52|94.52|96.99|94.99|95.9|93.9|0
1643695500000|2022-02-01 06:05:00|96.48|94.48|96.62|94.62|96.69|94.69|96.4|94.4|0
1643695800000|2022-02-01 06:10:00|96.69|94.69|97.41|95.41|97.7|95.7|96.62|94.62|0
1643696100000|2022-02-01 06:15:00|97.34|95.34|97.63|95.63|97.96|95.96|97.27|95.27|0
1643696400000|2022-02-01 06:20:00|97.59|95.59|97.69|95.69|97.88|95.88|97.4|95.4|0
1643696700000|2022-02-01 06:25:00|97.66|95.66|97.76|95.76|97.76|95.76|97.33|95.33|0
1643697000000|2022-02-01 06:30:00|97.69|95.69|97.9|95.9|98.05|96.05|97.54|95.54|0
1643697300000|2022-02-01 06:35:00|97.83|95.83|97.25|95.25|97.98|95.98|97.25|95.25|0
1643697600000|2022-02-01 06:40:00|97.21|95.21|97.24|95.24|97.46|95.46|97.17|95.17|0
1643697900000|2022-02-01 06:45:00|97.28|95.28|97.38|95.38|97.46|95.46|97.13|95.13|0
1643698200000|2022-02-01 06:50:00|97.35|95.35|96.91|94.91|97.45|95.45|96.87|94.87|0
1643698500000|2022-02-01 06:55:00|96.87|94.87|96.79|94.79|97.23|95.23|96.72|94.72|0
1643698800000|2022-02-01 07:00:00|96.65|94.65|96.28|94.28|97.16|95.16|95.71|93.71|0
1643699100000|2022-02-01 07:05:00|96.36|94.36|95.46|93.46|96.36|94.36|95.42|93.42|0
1643699400000|2022-02-01 07:10:00|95.42|93.42|94.13|92.13|95.42|93.42|93.78|91.78|0
1643699700000|2022-02-01 07:15:00|94.21|92.21|93.85|91.85|94.35|92.35|93.71|91.71|0
1643700000000|2022-02-01 07:20:00|93.92|91.92|93.74|91.74|94.34|92.34|93.67|91.67|0
1643700300000|2022-02-01 07:25:00|93.84|91.84|93.98|91.98|94.12|92.12|93.53|91.53|0
1643700600000|2022-02-01 07:30:00|94.02|92.02|94.19|92.19|94.33|92.33|93.84|91.84|0
1643700900000|2022-02-01 07:35:00|94.12|92.12|94.18|92.18|94.33|92.33|94.01|92.01|0
1643701200000|2022-02-01 07:40:00|94.11|92.11|94.39|92.39|94.47|92.47|93.97|91.97|0
1643701500000|2022-02-01 07:45:00|94.32|92.32|93.96|91.96|95.03|93.03|93.65|91.65|0
1643701800000|2022-02-01 07:50:00|93.89|91.89|95.63|93.63|95.85|93.85|93.89|91.89|0
1643702100000|2022-02-01 07:55:00|95.56|93.56|95.16|93.16|95.67|93.67|95.09|93.09|0
1643702400000|2022-02-01 08:00:00|95.38|93.38|94.09|92.09|96.02|94.02|94.02|92.02|0
1643702700000|2022-02-01 08:05:00|93.82|92.22|91.96|90.36|94.21|92.61|91.93|90.33|0
1643703000000|2022-02-01 08:10:00|91.93|90.33|91.22|89.62|92.53|90.93|90.97|89.37|0
1643703300000|2022-02-01 08:15:00|91.18|89.58|91.94|90.34|92.64|91.04|90.94|89.34|0
1643703600000|2022-02-01 08:20:00|92.01|90.41|91.66|90.06|92.01|90.41|90.83|89.23|0
1643703900000|2022-02-01 08:25:00|91.65|90.05|91.79|90.19|92.49|90.89|91.24|89.64|0
1643704200000|2022-02-01 08:30:00|91.76|90.16|91.75|90.15|92.21|90.61|91.09|89.49|0
1643704500000|2022-02-01 08:35:00|91.72|90.12|92.48|90.88|92.62|91.02|91.51|89.91|0
1643704800000|2022-02-01 08:40:00|92.52|90.92|91.74|90.14|92.97|91.37|91.29|89.69|0
1643705100000|2022-02-01 08:45:00|91.71|90.11|92.09|90.49|92.33|90.73|91.61|90.01|0
1643705400000|2022-02-01 08:50:00|92.05|90.45|92.82|91.22|93.17|91.57|91.98|90.38|0
1643705700000|2022-02-01 08:55:00|92.54|90.94|92.04|90.44|93.1|91.5|91.8|90.2|0
1643706000000|2022-02-01 09:00:00|92.25|90.65|92.64|91.04|93.17|91.57|91.69|90.09|0
1643706300000|2022-02-01 09:05:00|92.6|91|93.41|91.81|93.62|92.02|92.53|90.93|0
1643706600000|2022-02-01 09:10:00|93.3|91.7|93.68|92.08|93.83|92.23|92.59|90.99|0
1643706900000|2022-02-01 09:15:00|93.72|92.12|93.75|92.15|94|92.4|93.08|91.48|0
1643707200000|2022-02-01 09:20:00|93.71|92.11|95.06|93.46|95.42|93.82|93.43|91.83|0
1643707500000|2022-02-01 09:25:00|95.24|93.64|97.66|96.06|97.66|96.06|94.7|93.1|0
1643707800000|2022-02-01 09:30:00|97.81|96.21|97.66|96.06|97.99|96.39|96.97|95.37|0
1643708100000|2022-02-01 09:35:00|97.7|96.1|97|95.4|97.7|96.1|96.06|94.46|0
1643708400000|2022-02-01 09:40:00|97.22|95.62|97.5|95.9|98.68|97.08|96.7|95.1|0
1643708700000|2022-02-01 09:45:00|97.47|95.87|98.97|97.37|99.45|97.85|96.99|95.39|0
1643709000000|2022-02-01 09:50:00|98.89|97.29|98.37|96.77|99.71|98.11|97.93|96.33|0
1643709300000|2022-02-01 09:55:00|98.45|96.85|96.98|95.38|98.45|96.85|96.44|94.84|0
1643709600000|2022-02-01 10:00:00|97.09|95.49|95.71|94.11|97.42|95.82|95.68|94.08|0
1643709900000|2022-02-01 10:05:00|95.75|94.15|95.53|93.93|95.96|94.36|95.17|93.57|0
1643710200000|2022-02-01 10:10:00|95.6|94|96.03|94.43|96.61|95.01|95.24|93.64|0
1643710500000|2022-02-01 10:15:00|95.95|94.35|96.67|95.07|96.97|95.37|95.45|93.85|0
1643710800000|2022-02-01 10:20:00|96.6|95|96.96|95.36|97.33|95.73|96.31|94.71|0
1643711100000|2022-02-01 10:25:00|96.85|95.25|96.38|94.78|96.85|95.25|96.09|94.49|0
1643711400000|2022-02-01 10:30:00|96.52|94.92|95.94|94.34|97.28|95.68|95.79|94.19|0
1643711700000|2022-02-01 10:35:00|95.98|94.38|94.93|93.33|96.19|94.59|94.86|93.26|0
1643712000000|2022-02-01 10:40:00|95.07|93.47|96.26|94.66|96.26|94.66|94.86|93.26|0
1643712300000|2022-02-01 10:45:00|96.15|94.55|96.65|95.05|96.65|95.05|95.93|94.33|0
1643712600000|2022-02-01 10:50:00|96.58|94.98|97.52|95.92|97.56|95.96|96.14|94.54|0
1643712900000|2022-02-01 10:55:00|97.45|95.85|97.3|95.7|98.1|96.5|96.75|95.15|0
1643713200000|2022-02-01 11:00:00|97.33|95.73|95.7|94.1|97.66|96.06|95.34|93.74|0
1643713500000|2022-02-01 11:05:00|95.63|94.03|94.26|92.66|95.63|94.03|94.16|92.56|0
1643713800000|2022-02-01 11:10:00|94.3|92.7|95.04|93.44|95.26|93.66|94.05|92.45|0
1643714100000|2022-02-01 11:15:00|94.76|93.16|96.26|94.66|96.34|94.74|94.54|92.94|0
1643714400000|2022-02-01 11:20:00|96.05|94.45|95.75|94.15|96.3|94.7|95.61|94.01|0
1643714700000|2022-02-01 11:25:00|95.83|94.23|96.4|94.8|97.05|95.45|95.83|94.23|0
1643715000000|2022-02-01 11:30:00|96.44|94.84|95.6|94|96.54|94.94|95.53|93.93|0
1643715300000|2022-02-01 11:35:00|95.53|93.93|96.28|94.68|96.28|94.68|95.28|93.68|0
1643715600000|2022-02-01 11:40:00|96.25|94.65|96.97|95.37|97.01|95.41|95.56|93.96|0
1643715900000|2022-02-01 11:45:00|96.82|95.22|96.31|94.71|97.18|95.58|96.2|94.6|0
1643716200000|2022-02-01 11:50:00|96.24|94.64|96.52|94.92|96.6|95|95.84|94.24|0
1643716500000|2022-02-01 11:55:00|96.45|94.85|96.74|95.14|96.92|95.32|96.09|94.49|0
1643716800000|2022-02-01 12:00:00|96.88|95.28|96.88|95.28|97.17|95.57|96.3|94.7|0
1643717100000|2022-02-01 12:05:00|96.81|95.21|96.44|94.84|97.1|95.5|96.08|94.48|0
1643717400000|2022-02-01 12:10:00|96.51|94.91|96.58|94.98|96.73|95.13|95.79|94.19|0
1643717700000|2022-02-01 12:15:00|96.54|94.94|96.65|95.05|97.16|95.56|96|94.4|0
1643718000000|2022-02-01 12:20:00|96.43|94.83|95.92|94.32|96.43|94.83|95.6|94|0
1643718300000|2022-02-01 12:25:00|96.03|94.43|95.13|93.53|96.21|94.61|95.13|93.53|0
1643718600000|2022-02-01 12:30:00|95.05|93.45|94.41|92.81|95.34|93.74|94.27|92.67|0
1643718900000|2022-02-01 12:35:00|94.34|92.74|94.33|92.73|94.83|93.23|93.98|92.38|0
1643719200000|2022-02-01 12:40:00|94.19|92.59|94.19|92.59|94.76|93.16|94.01|92.41|0
1643719500000|2022-02-01 12:45:00|94.26|92.66|94.04|92.44|94.9|93.3|93.9|92.3|0
1643719800000|2022-02-01 12:50:00|94.11|92.51|94.25|92.65|94.39|92.79|93.89|92.29|0
1643720100000|2022-02-01 12:55:00|94.18|92.58|94.53|92.93|94.78|93.18|93.65|92.05|0
1643720400000|2022-02-01 13:00:00|94.39|92.79|93.74|92.14|94.74|93.14|93.74|92.14|0
1643720700000|2022-02-01 13:05:00|93.67|92.07|93.53|91.93|94.24|92.64|93.25|91.65|0
1643721000000|2022-02-01 13:10:00|93.39|91.79|92.89|91.29|93.6|92|92.61|91.01|0
1643721300000|2022-02-01 13:15:00|92.96|91.36|92.67|91.07|92.96|91.36|92.47|90.87|0
1643721600000|2022-02-01 13:20:00|92.74|91.14|92.18|90.58|92.81|91.21|91.9|90.3|0
1643721900000|2022-02-01 13:25:00|92.25|90.65|92.56|90.96|92.88|91.28|91.97|90.37|0
1643722200000|2022-02-01 13:30:00|92.53|90.93|93.9|92.3|94|92.4|92.38|90.78|0
1643722500000|2022-02-01 13:35:00|93.86|92.26|93.15|91.55|94.29|92.69|93.08|91.48|0
1643722800000|2022-02-01 13:40:00|93.22|91.62|92.65|91.05|93.22|91.62|92.03|90.43|0
1643723100000|2022-02-01 13:45:00|92.51|90.91|92.58|90.98|93.07|91.47|92.3|90.7|0
1643723400000|2022-02-01 13:50:00|92.51|90.91|92.23|90.63|92.58|90.98|91.92|90.32|0
1643723700000|2022-02-01 13:55:00|92.26|90.66|91.73|90.13|92.58|90.98|91.6|90|0
1643724000000|2022-02-01 14:00:00|91.63|90.03|91.2|89.6|92.08|90.48|91.06|89.46|0
1643724300000|2022-02-01 14:05:00|91.16|89.56|91.33|89.73|91.4|89.8|91.05|89.45|0
1643724600000|2022-02-01 14:10:00|91.26|89.66|91.54|89.94|91.61|90.01|90.98|89.38|0
1643724900000|2022-02-01 14:15:00|91.47|89.87|91.81|90.21|92.16|90.56|91.46|89.86|0
1643725200000|2022-02-01 14:20:00|91.78|90.18|91.32|89.72|91.95|90.35|91.18|89.58|0
1643725500000|2022-02-01 14:25:00|91.25|89.65|90.34|88.74|91.25|89.65|90.34|88.74|0
1643725800000|2022-02-01 14:30:00|90.41|88.81|90.89|89.29|93.78|92.18|90.07|88.47|0
1643726100000|2022-02-01 14:35:00|90.62|89.02|91.03|89.43|92.18|90.58|89.72|88.12|0
1643726400000|2022-02-01 14:40:00|91.17|89.57|94.88|93.28|95.63|94.03|90.27|88.67|0
1643726700000|2022-02-01 14:45:00|94.91|93.31|93.83|92.23|96.21|94.61|93.34|91.74|0
1643727000000|2022-02-01 14:50:00|93.34|91.74|93.83|92.23|93.83|92.23|92.14|90.54|0
1643727300000|2022-02-01 14:55:00|93.97|92.37|93.15|91.55|94.9|93.3|92.69|91.09|0
1643727600000|2022-02-01 15:00:00|92.76|91.16|98.91|97.31|99.28|97.68|92.76|91.16|0
1643727900000|2022-02-01 15:05:00|99.1|97.5|99|97.4|101.08|99.48|96.88|95.28|0
1643728200000|2022-02-01 15:10:00|98.93|97.33|95.71|94.11|99.45|97.85|95.64|94.04|0
1643728500000|2022-02-01 15:15:00|95.68|94.08|97.6|96|98.11|96.51|95.6|94|0
1643728800000|2022-02-01 15:20:00|98.11|96.51|93.45|91.85|98.11|96.51|91.61|90.01|0
1643729100000|2022-02-01 15:25:00|93.3|91.7|95.95|94.35|95.95|94.35|92.35|90.75|0
1643729400000|2022-02-01 15:30:00|95.81|94.21|95.95|94.35|96.6|95|93.3|91.7|0
1643729700000|2022-02-01 15:35:00|95.69|94.09|95.58|93.98|96.96|95.36|94.07|92.47|0
1643730000000|2022-02-01 15:40:00|95.47|93.87|96.96|95.36|98.06|96.46|93.86|92.26|0
1643730300000|2022-02-01 15:45:00|97.25|95.65|97.24|95.64|98.42|96.82|96.85|95.25|0
1643730600000|2022-02-01 15:50:00|97.17|95.57|94.78|93.18|97.61|96.01|94.49|92.89|0
1643730900000|2022-02-01 15:55:00|94.38|92.78|92.36|90.76|94.38|92.78|92.29|90.69|0
1643731200000|2022-02-01 16:00:00|92.29|90.69|92.19|90.59|92.68|91.08|90.65|89.05|0
1643731500000|2022-02-01 16:05:00|92.12|90.52|90.26|88.66|92.61|91.01|90.09|88.49|0
1643731800000|2022-02-01 16:10:00|90.3|88.7|89.26|87.66|90.99|89.39|89.05|87.45|0
1643732100000|2022-02-01 16:15:00|89.05|87.45|90.08|88.48|90.43|88.83|89.05|87.45|0
1643732400000|2022-02-01 16:20:00|90.01|88.41|91.57|89.97|91.96|90.36|89.73|88.13|0
1643732700000|2022-02-01 16:25:00|91.43|89.83|90.93|89.33|92.13|90.53|90.31|88.71|0
1643733000000|2022-02-01 16:30:00|91|89.4|90.02|88.42|93.34|91.74|89.88|88.28|0
1643733300000|2022-02-01 16:35:00|89.99|88.39|90.71|89.11|91.35|89.75|89.47|87.87|0
1643733600000|2022-02-01 16:40:00|90.78|89.18|90.29|88.69|90.82|89.22|89.39|87.79|0
1643733900000|2022-02-01 16:45:00|90.22|88.62|89.59|87.99|90.29|88.69|88.49|86.89|0
1643734200000|2022-02-01 16:50:00|89.46|87.86|89.45|87.85|90.15|88.55|89.04|87.44|0
1643734500000|2022-02-01 16:55:00|89.21|87.61|88.62|87.02|89.52|87.92|87.8|86.2|0
1643734800000|2022-02-01 17:00:00|88.73|87.13|88.91|87.31|89.45|87.85|87.47|85.87|0
1643735100000|2022-02-01 17:05:00|88.71|87.11|89.12|87.52|89.4|87.8|88.29|86.69|0
1643735400000|2022-02-01 17:10:00|89.05|87.45|90.09|88.49|90.93|89.33|88.91|87.31|0
1643735700000|2022-02-01 17:15:00|90.02|88.42|89.18|87.58|90.09|88.49|88.83|87.23|0
1643736000000|2022-02-01 17:20:00|89.04|87.44|89.1|87.5|90.22|88.62|88.66|87.06|0
1643736300000|2022-02-01 17:25:00|89.38|87.78|89.66|88.06|91.13|89.53|88.9|87.3|0
1643736600000|2022-02-01 17:30:00|89.72|88.12|92.47|90.87|92.68|91.08|89.55|87.95|0
1643736900000|2022-02-01 17:35:00|92.18|90.58|91.26|89.66|92.25|90.65|90.63|89.03|0
1643737200000|2022-02-01 17:40:00|91.19|89.59|91.11|89.51|91.68|90.08|90.06|88.46|0
1643737500000|2022-02-01 17:45:00|91.04|89.44|91.53|89.93|92.24|90.64|90.62|89.02|0
1643737800000|2022-02-01 17:50:00|91.67|90.07|90.82|89.22|91.67|90.07|90.69|89.09|0
1643738100000|2022-02-01 17:55:00|90.68|89.08|88.66|87.06|90.68|89.08|88.59|86.99|0
1643738400000|2022-02-01 18:00:00|88.73|87.13|90.39|88.79|90.54|88.94|88.59|86.99|0
1643738700000|2022-02-01 18:05:00|90.25|88.65|90.81|89.21|91.09|89.49|90.04|88.44|0
1643739000000|2022-02-01 18:10:00|90.88|89.28|90.6|89|90.88|89.28|89.94|88.34|0
1643739300000|2022-02-01 18:15:00|90.74|89.14|90.21|88.61|90.95|89.35|89.83|88.23|0
1643739600000|2022-02-01 18:20:00|90.07|88.47|89.89|88.29|90.42|88.82|89.89|88.29|0
1643739900000|2022-02-01 18:25:00|89.96|88.36|88.98|87.38|90.17|88.57|88.85|87.25|0
1643740200000|2022-02-01 18:30:00|89.05|87.45|89.6|88|89.81|88.21|88.91|87.31|0
1643740500000|2022-02-01 18:35:00|89.57|87.97|89.05|87.45|90.79|89.19|88.84|87.24|0
1643740800000|2022-02-01 18:40:00|89.01|87.41|88.35|86.75|89.05|87.45|88.15|86.55|0
1643741100000|2022-02-01 18:45:00|88.49|86.89|88.42|86.82|88.83|87.23|88.01|86.41|0
1643741400000|2022-02-01 18:50:00|88.35|86.75|88.52|86.92|89.17|87.57|88.17|86.57|0
1643741700000|2022-02-01 18:55:00|88.62|87.02|88.62|87.02|90.07|88.47|88.62|87.02|0
1643742000000|2022-02-01 19:00:00|88.68|87.08|88.47|86.87|89.17|87.57|87.86|86.26|0
1643742300000|2022-02-01 19:05:00|88.54|86.94|88.37|86.77|88.89|87.29|88.23|86.63|0
1643742600000|2022-02-01 19:10:00|88.33|86.73|89.23|87.63|89.99|88.39|87.51|85.91|0
1643742900000|2022-02-01 19:15:00|89.02|87.42|89.5|87.9|89.64|88.04|88.43|86.83|0
1643743200000|2022-02-01 19:20:00|89.43|87.83|89.95|88.35|91.11|89.51|89.43|87.83|0
1643743500000|2022-02-01 19:25:00|89.98|88.38|89.46|87.86|90.72|89.12|89.35|87.75|0
1643743800000|2022-02-01 19:30:00|89.42|87.82|88.86|87.26|89.42|87.82|88.52|86.92|0
1643744100000|2022-02-01 19:35:00|88.73|87.13|89.14|87.54|90.22|88.62|88.59|86.99|0
1643744400000|2022-02-01 19:40:00|89|87.4|88.86|87.26|89.83|88.23|88.72|87.12|0
1643744700000|2022-02-01 19:45:00|88.79|87.19|88.99|87.39|89.34|87.74|88.17|86.57|0
1643745000000|2022-02-01 19:50:00|89.03|87.43|89.09|87.49|90.1|88.5|88.78|87.18|0
1643745300000|2022-02-01 19:55:00|88.92|87.32|88.57|86.97|89.61|88.01|88.36|86.76|0
1643745600000|2022-02-01 20:00:00|88.71|87.11|85.51|83.91|89.05|87.45|85.37|83.77|0
1643745900000|2022-02-01 20:05:00|85.84|84.24|83.86|82.26|86.25|84.65|83.8|82.2|0
1643746200000|2022-02-01 20:10:00|83.93|82.33|83.8|82.2|84.39|82.79|83.44|81.84|0
1643746500000|2022-02-01 20:15:00|83.73|82.13|83.66|82.06|84.46|82.86|83.53|81.93|0
1643746800000|2022-02-01 20:20:00|83.6|82|82.47|80.87|83.7|82.1|82.47|80.87|0
1643747100000|2022-02-01 20:25:00|82.54|80.94|81.94|80.34|83.33|81.73|81.59|79.99|0
1643747400000|2022-02-01 20:30:00|81.88|80.28|81.09|79.49|81.88|80.28|80.58|78.98|0
1643747700000|2022-02-01 20:35:00|81.16|79.56|83.05|81.45|83.12|81.52|80.77|79.17|0
1643748000000|2022-02-01 20:40:00|82.79|81.19|81.22|79.62|83.05|81.45|80.83|79.23|0
1643748300000|2022-02-01 20:45:00|81.15|79.55|79.54|77.94|81.35|79.75|79.48|77.88|0
1643748600000|2022-02-01 20:50:00|79.19|77.59|78.7|77.1|80.34|78.74|77.87|76.27|0
1643748900000|2022-02-01 20:55:00|78.89|77.29|80.17|78.57|80.17|78.57|78.64|77.04|0
1643749200000|2022-02-01 21:00:00|80.49|78.89|79.59|77.99|80.49|78.89|79.14|77.54|0
1643749500000|2022-02-01 21:05:00|79.52|77.92|79.26|77.66|79.84|78.24|78.7|77.1|0
1643749800000|2022-02-01 21:10:00|79.04|77.44|76.64|75.04|79.07|77.47|76.39|74.79|0
1643750100000|2022-02-01 21:15:00|76.21|74.21|76.09|74.09|76.34|74.34|75.84|73.84|0
1643750400000|2022-02-01 21:20:00|76.02|74.02|75.31|73.31|76.09|74.09|75.22|73.22|0
1643750700000|2022-02-01 21:25:00|75.34|73.34|74.6|72.6|75.43|73.43|74.6|72.6|0
1643751000000|2022-02-01 21:30:00|74.66|72.66|73.87|71.87|74.66|72.66|73.81|71.81|0
1643751300000|2022-02-01 21:35:00|73.81|71.81|73.74|71.74|73.87|71.87|73.38|71.38|0
1643751600000|2022-02-01 21:40:00|73.68|71.68|74.35|72.35|74.41|72.41|73.62|71.62|0
1643751900000|2022-02-01 21:45:00|74.28|72.28|74.59|72.59|74.59|72.59|74.28|72.28|0
1643752200000|2022-02-01 21:50:00|74.53|72.53|73.79|71.79|74.53|72.53|73.58|71.58|0
1643752500000|2022-02-01 21:55:00|73.73|71.73|74.55|72.55|74.55|72.55|73.67|71.67|0
1643752800000|2022-02-01 22:00:00|74.52|72.52|75.33|73.33|75.33|73.33|74.52|72.52|0
1643753100000|2022-02-01 22:05:00|75.38|73.38|75.02|73.02|75.38|73.38|75.02|73.02|0
1643753400000|2022-02-01 22:10:00|75.01|73.01|75.14|73.14|75.24|73.24|74.9|72.9|0
1643753700000|2022-02-01 22:15:00|75.19|73.19|75.4|73.4|75.41|73.41|75.19|73.19|0
1643754000000|2022-02-01 22:20:00|75.41|73.41|75.54|73.54|75.56|73.56|75.41|73.41|0
1643754300000|2022-02-01 22:25:00|75.45|73.45|75.42|73.42|75.45|73.45|75.38|73.38|0
1643754600000|2022-02-01 22:30:00|75.4|73.4|75.48|73.48|75.52|73.52|75.4|73.4|0
1643754900000|2022-02-01 22:35:00|75.51|73.51|75.35|73.35|75.51|73.51|75.33|73.33|0
1643755200000|2022-02-01 22:40:00|75.32|73.32|75.24|73.24|75.35|73.35|75.11|73.11|0
1643755500000|2022-02-01 22:45:00|75.25|73.25|74.99|72.99|75.25|73.25|74.99|72.99|0
1643755800000|2022-02-01 22:50:00|75.08|73.08|74.82|72.82|75.15|73.15|74.78|72.78|0
1643756100000|2022-02-01 22:55:00|74.8|72.8|74.31|72.31|74.8|72.8|74.18|72.18|0
1643756400000|2022-02-01 23:00:00|73.96|71.96|74.65|72.65|75.08|73.08|73.96|71.96|0
1643756700000|2022-02-01 23:05:00|74.71|72.71|74.77|72.77|75.08|73.08|74.1|72.1|0
1643757000000|2022-02-01 23:10:00|74.71|72.71|74.74|72.74|75.14|73.14|74.34|72.34|0
1643757300000|2022-02-01 23:15:00|74.77|72.77|74.52|72.52|74.77|72.77|74.37|72.37|0
1643757600000|2022-02-01 23:20:00|74.49|72.49|74.33|72.33|74.52|72.52|74.09|72.09|0
1643757900000|2022-02-01 23:25:00|74.37|72.37|73.96|71.96|74.39|72.39|73.9|71.9|0
1643758200000|2022-02-01 23:30:00|74.03|72.03|74.45|72.45|74.76|72.76|74.03|72.03|0
1643758500000|2022-02-01 23:35:00|74.48|72.48|74.14|72.14|74.69|72.69|74.08|72.08|0
1643758800000|2022-02-01 23:40:00|74.11|72.11|73.89|71.89|74.26|72.26|73.89|71.89|0
1643759100000|2022-02-01 23:45:00|73.95|71.95|74.25|72.25|74.32|72.32|73.95|71.95|0
1643759400000|2022-02-01 23:50:00|74.23|72.23|74.37|72.37|74.47|72.47|74.19|72.19|0
1643759700000|2022-02-01 23:55:00|74.4|72.4|74.13|72.13|74.43|72.43|74.06|72.06|0
1643760000000|2022-02-02 00:00:00|74.16|72.16|73.43|71.43|74.19|72.19|73.33|71.33|0
1643760300000|2022-02-02 00:05:00|73.45|71.45|73.33|71.33|73.67|71.67|73.33|71.33|0
1643760600000|2022-02-02 00:10:00|73.27|71.27|73.6|71.6|73.75|71.75|73.27|71.27|0
1643760900000|2022-02-02 00:15:00|73.69|71.69|73.02|71.02|73.81|71.81|72.84|70.84|0
1643761200000|2022-02-02 00:20:00|73.08|71.08|73.14|71.14|73.2|71.2|72.96|70.96|0
1643761500000|2022-02-02 00:25:00|73.11|71.11|72.83|70.83|73.32|71.32|72.83|70.83|0
1643761800000|2022-02-02 00:30:00|72.89|70.89|72.98|70.98|73.13|71.13|72.77|70.77|0
1643762100000|2022-02-02 00:35:00|73.01|71.01|73.19|71.19|73.19|71.19|72.95|70.95|0
1643762400000|2022-02-02 00:40:00|73.13|71.13|73.31|71.31|73.31|71.31|73.13|71.13|0
1643762700000|2022-02-02 00:45:00|73.3|71.3|73.06|71.06|73.3|71.3|72.94|70.94|0
1643763000000|2022-02-02 00:50:00|73.12|71.12|72.88|70.88|73.12|71.12|72.82|70.82|0
1643763300000|2022-02-02 00:55:00|72.94|70.94|72.93|70.93|73.05|71.05|72.81|70.81|0
1643763600000|2022-02-02 01:00:00|72.99|70.99|73.17|71.17|73.53|71.53|72.81|70.81|0
1643763900000|2022-02-02 01:05:00|73.11|71.11|72.6|70.6|73.11|71.11|72.45|70.45|0
1643764200000|2022-02-02 01:10:00|72.63|70.63|72.5|70.5|72.8|70.8|72.5|70.5|0
1643764500000|2022-02-02 01:15:00|72.68|70.68|73.04|71.04|73.4|71.4|72.68|70.68|0
1643764800000|2022-02-02 01:20:00|72.98|70.98|72.95|70.95|73.1|71.1|72.5|70.5|0
1643765100000|2022-02-02 01:25:00|72.97|70.97|73.09|71.09|73.15|71.15|72.91|70.91|0
1643765400000|2022-02-02 01:30:00|73|71|72.85|70.85|73.21|71.21|72.79|70.79|0
1643765700000|2022-02-02 01:35:00|72.79|70.79|72.34|70.34|73.15|71.15|72.34|70.34|0
1643766000000|2022-02-02 01:40:00|72.4|70.4|72.15|70.15|72.58|70.58|72.15|70.15|0
1643766300000|2022-02-02 01:45:00|72.21|70.21|72.39|70.39|72.45|70.45|72.15|70.15|0
1643766600000|2022-02-02 01:50:00|72.33|70.33|72.39|70.39|72.45|70.45|72.24|70.24|0
1643766900000|2022-02-02 01:55:00|72.33|70.33|72.26|70.26|72.44|70.44|72.2|70.2|0
1643767200000|2022-02-02 02:00:00|72.32|70.32|72.2|70.2|72.32|70.32|72.14|70.14|0
1643767500000|2022-02-02 02:05:00|72.17|70.17|72.17|70.17|72.38|70.38|72.14|70.14|0
1643767800000|2022-02-02 02:10:00|72.14|70.14|72.19|70.19|72.19|70.19|72.02|70.02|0
1643768100000|2022-02-02 02:15:00|72.16|70.16|72.25|70.25|72.31|70.31|71.95|69.95|0
1643768400000|2022-02-02 02:20:00|72.31|70.31|72.85|70.85|72.85|70.85|72.25|70.25|0
1643768700000|2022-02-02 02:25:00|72.79|70.79|72.54|70.54|72.85|70.85|72.48|70.48|0
1643769000000|2022-02-02 02:30:00|72.48|70.48|72.72|70.72|72.78|70.78|72.48|70.48|0
1643769300000|2022-02-02 02:35:00|72.75|70.75|72.77|70.77|72.84|70.84|72.66|70.66|0
1643769600000|2022-02-02 02:40:00|72.47|70.47|72.65|70.65|72.77|70.77|72.44|70.44|0
1643769900000|2022-02-02 02:45:00|72.68|70.68|72.77|70.77|72.83|70.83|72.65|70.65|0
1643770200000|2022-02-02 02:50:00|72.71|70.71|72.58|70.58|72.71|70.71|72.58|70.58|0
1643770500000|2022-02-02 02:55:00|72.64|70.64|72.58|70.58|72.7|70.7|72.58|70.58|0
1643770800000|2022-02-02 03:00:00|72.61|70.61|72.64|70.64|72.82|70.82|72.61|70.61|0
1643771100000|2022-02-02 03:05:00|72.58|70.58|72.57|70.57|72.7|70.7|72.57|70.57|0
1643771400000|2022-02-02 03:10:00|72.63|70.63|72.57|70.57|72.69|70.69|72.45|70.45|0
1643771700000|2022-02-02 03:15:00|72.51|70.51|72.69|70.69|72.75|70.75|72.45|70.45|0
1643772000000|2022-02-02 03:20:00|72.72|70.72|72.38|70.38|72.75|70.75|72.38|70.38|0
1643772300000|2022-02-02 03:25:00|72.44|70.44|72.44|70.44|72.44|70.44|72.32|70.32|0
1643772600000|2022-02-02 03:30:00|72.5|70.5|72.19|70.19|72.5|70.5|72.19|70.19|0
1643772900000|2022-02-02 03:35:00|72.25|70.25|72.31|70.31|72.31|70.31|72.11|70.11|0
1643773200000|2022-02-02 03:40:00|72.25|70.25|72.25|70.25|72.31|70.31|72.19|70.19|0
1643773500000|2022-02-02 03:45:00|72.28|70.28|72.42|70.42|72.48|70.48|72.19|70.19|0
1643773800000|2022-02-02 03:50:00|72.39|70.39|72.36|70.36|72.42|70.42|72.36|70.36|0
1643774100000|2022-02-02 03:55:00|72.39|70.39|72.18|70.18|72.42|70.42|72.18|70.18|0
1643774400000|2022-02-02 04:00:00|72.24|70.24|72.05|70.05|72.27|70.27|72.05|70.05|0
1643774700000|2022-02-02 04:05:00|72.08|70.08|72.05|70.05|72.11|70.11|71.99|69.99|0
1643775000000|2022-02-02 04:10:00|72.02|70.02|71.93|69.93|72.02|70.02|71.87|69.87|0
1643775300000|2022-02-02 04:15:00|71.87|69.87|71.83|69.83|71.87|69.87|71.74|69.74|0
1643775600000|2022-02-02 04:20:00|71.86|69.86|71.98|69.98|72.04|70.04|71.86|69.86|0
1643775900000|2022-02-02 04:25:00|71.95|69.95|72.04|70.04|72.04|70.04|71.92|69.92|0
1643776200000|2022-02-02 04:30:00|71.98|69.98|71.97|69.97|72.03|70.03|71.92|69.92|0
1643776500000|2022-02-02 04:35:00|71.91|69.91|71.97|69.97|71.97|69.97|71.73|69.73|0
1643776800000|2022-02-02 04:40:00|72.03|70.03|72.02|70.02|72.03|70.03|71.91|69.91|0
1643777100000|2022-02-02 04:45:00|71.96|69.96|72.02|70.02|72.2|70.2|71.96|69.96|0
1643777400000|2022-02-02 04:50:00|71.96|69.96|71.78|69.78|72.02|70.02|71.75|69.75|0
1643777700000|2022-02-02 04:55:00|71.72|69.72|71.77|69.77|71.84|69.84|71.66|69.66|0
1643778000000|2022-02-02 05:00:00|71.75|69.75|71.36|69.36|71.83|69.83|71.36|69.36|0
1643778300000|2022-02-02 05:05:00|71.41|69.41|71.47|69.47|71.59|69.59|71.29|69.29|0
1643778600000|2022-02-02 05:10:00|71.41|69.41|71.47|69.47|71.47|69.47|71.35|69.35|0
1643778900000|2022-02-02 05:15:00|71.5|69.5|71.46|69.46|71.64|69.64|71.46|69.46|0
1643779200000|2022-02-02 05:20:00|71.52|69.52|71.4|69.4|71.52|69.52|71.34|69.34|0
1643779500000|2022-02-02 05:25:00|71.34|69.34|71.28|69.28|71.37|69.37|71.22|69.22|0
1643779800000|2022-02-02 05:30:00|71.22|69.22|71.27|69.27|71.34|69.34|71.22|69.22|0
1643780100000|2022-02-02 05:35:00|71.3|69.3|71.21|69.21|71.33|69.33|71.21|69.21|0
1643780400000|2022-02-02 05:40:00|71.27|69.27|71.09|69.09|71.27|69.27|69.92|67.92|0
1643780700000|2022-02-02 05:45:00|71.03|69.03|70.85|68.85|71.03|69.03|70.85|68.85|0
1643781000000|2022-02-02 05:50:00|70.91|68.91|70.91|68.91|71.09|69.09|70.85|68.85|0
1643781300000|2022-02-02 05:55:00|70.85|68.85|70.76|68.76|70.91|68.91|70.67|68.67|0
1643781600000|2022-02-02 06:00:00|70.73|68.73|70.31|68.31|70.78|68.78|70.31|68.31|0
1643781900000|2022-02-02 06:05:00|70.19|68.19|70.31|68.31|70.31|68.31|69.96|67.96|0
1643782200000|2022-02-02 06:10:00|70.28|68.28|70.07|68.07|70.31|68.31|70.07|68.07|0
1643782500000|2022-02-02 06:15:00|70.13|68.13|70.12|68.12|70.24|68.24|70.1|68.1|0
1643782800000|2022-02-02 06:20:00|70.07|68.07|69.86|67.86|70.18|68.18|69.86|67.86|0
1643783100000|2022-02-02 06:25:00|69.92|67.92|69.77|67.77|70|68|69.77|67.77|0
1643783400000|2022-02-02 06:30:00|69.71|67.71|69.82|67.82|69.82|67.82|69.24|67.24|0
1643783700000|2022-02-02 06:35:00|69.88|67.88|70.14|68.14|70.29|68.29|69.88|67.88|0
1643784000000|2022-02-02 06:40:00|70.17|68.17|70.99|68.99|71.05|69.05|70.11|68.11|0
1643784300000|2022-02-02 06:45:00|71.05|69.05|71.1|69.1|71.22|69.22|70.99|68.99|0
1643784600000|2022-02-02 06:50:00|71.16|69.16|71.1|69.1|71.19|69.19|70.86|68.86|0
1643784900000|2022-02-02 06:55:00|71.16|69.16|70.89|68.89|71.45|69.45|70.86|68.86|0
1643785200000|2022-02-02 07:00:00|70.92|68.92|71.33|69.33|71.57|69.57|70.92|68.92|0
1643785500000|2022-02-02 07:05:00|71.45|69.45|71.27|69.27|71.5|69.5|70.85|68.85|0
1643785800000|2022-02-02 07:10:00|71.32|69.32|70.97|68.97|71.44|69.44|70.91|68.91|0
1643786100000|2022-02-02 07:15:00|70.94|68.94|70.67|68.67|71.02|69.02|70.67|68.67|0
1643786400000|2022-02-02 07:20:00|70.61|68.61|70.72|68.72|70.9|68.9|70.55|68.55|0
1643786700000|2022-02-02 07:25:00|70.69|68.69|70.31|68.31|70.9|68.9|70.19|68.19|0
1643787000000|2022-02-02 07:30:00|70.37|68.37|70.3|68.3|70.48|68.48|69.84|67.84|0
1643787300000|2022-02-02 07:35:00|70.25|68.25|71.01|69.01|71.1|69.1|70.25|68.25|0
1643787600000|2022-02-02 07:40:00|70.98|68.98|70.3|68.3|71.07|69.07|70.3|68.3|0
1643787900000|2022-02-02 07:45:00|70.41|68.41|71.3|69.3|71.39|69.39|70.41|68.41|0
1643788200000|2022-02-02 07:50:00|71.24|69.24|71.2|69.2|71.39|69.39|71.06|69.06|0
1643788500000|2022-02-02 07:55:00|71.17|69.17|71.23|69.23|71.29|69.29|71.05|69.05|0
1643788800000|2022-02-02 08:00:00|71.17|69.17|72.09|70.09|73.61|71.61|71.17|69.17|0
1643789100000|2022-02-02 08:05:00|72.07|70.47|71.97|70.37|72.87|71.27|71.68|70.08|0
1643789400000|2022-02-02 08:10:00|71.94|70.34|71.97|70.37|72.39|70.79|71.62|70.02|0
1643789700000|2022-02-02 08:15:00|72.03|70.43|72.68|71.08|72.8|71.2|71.91|70.31|0
1643790000000|2022-02-02 08:20:00|72.62|71.02|72.08|70.48|72.68|71.08|71.67|70.07|0
1643790300000|2022-02-02 08:25:00|72.05|70.45|72.35|70.75|72.38|70.78|71.6|70|0
1643790600000|2022-02-02 08:30:00|72.5|70.9|72.61|71.01|72.67|71.07|72.02|70.42|0
1643790900000|2022-02-02 08:35:00|72.67|71.07|73.09|71.49|73.09|71.49|72.13|70.53|0
1643791200000|2022-02-02 08:40:00|73.03|71.43|72.9|71.3|73.21|71.61|72.61|71.01|0
1643791500000|2022-02-02 08:45:00|72.84|71.24|73.5|71.9|73.5|71.9|72.66|71.06|0
1643791800000|2022-02-02 08:50:00|73.63|72.03|72.96|71.36|73.81|72.21|72.36|70.76|0
1643792100000|2022-02-02 08:55:00|73.35|71.75|73.01|71.41|73.38|71.78|72.95|71.35|0
1643792400000|2022-02-02 09:00:00|72.93|71.33|71.85|70.25|73.19|71.59|71.81|70.21|0
1643792700000|2022-02-02 09:05:00|71.81|70.21|71.37|69.77|71.87|70.27|70.93|69.33|0
1643793000000|2022-02-02 09:10:00|71.34|69.74|70.28|68.68|71.46|69.86|70.19|68.59|0
1643793300000|2022-02-02 09:15:00|70.33|68.73|70.8|69.2|70.8|69.2|70.1|68.5|0
1643793600000|2022-02-02 09:20:00|70.71|69.11|70.33|68.73|70.77|69.17|70.27|68.67|0
1643793900000|2022-02-02 09:25:00|70.3|68.7|71|69.4|71.15|69.55|70.15|68.55|0
1643794200000|2022-02-02 09:30:00|70.97|69.37|70.91|69.31|71.03|69.43|70.5|68.9|0
1643794500000|2022-02-02 09:35:00|70.97|69.37|70.43|68.83|71.26|69.66|70.38|68.78|0
1643794800000|2022-02-02 09:40:00|70.49|68.89|69.56|67.96|70.55|68.95|69.56|67.96|0
1643795100000|2022-02-02 09:45:00|69.62|68.02|69.03|67.43|69.96|68.36|69.03|67.43|0
1643795400000|2022-02-02 09:50:00|68.92|67.32|68.69|67.09|69.09|67.49|68.69|67.09|0
1643795700000|2022-02-02 09:55:00|68.72|67.12|68.66|67.06|68.8|67.2|68.34|66.74|0
1643796000000|2022-02-02 10:00:00|68.68|67.08|68.97|67.37|69.14|67.54|68.68|67.08|0
1643796300000|2022-02-02 10:05:00|68.68|67.08|69.48|67.88|69.54|67.94|68.62|67.02|0
1643796600000|2022-02-02 10:10:00|69.54|67.94|69.02|67.42|69.6|68|69.02|67.42|0
1643796900000|2022-02-02 10:15:00|68.96|67.36|69.19|67.59|69.36|67.76|68.78|67.18|0
1643797200000|2022-02-02 10:20:00|69.24|67.64|69.18|67.58|69.65|68.05|69.12|67.52|0
1643797500000|2022-02-02 10:25:00|69.3|67.7|69.24|67.64|69.47|67.87|69.07|67.47|0
1643797800000|2022-02-02 10:30:00|69.27|67.67|69|67.4|69.35|67.75|68.77|67.17|0
1643798100000|2022-02-02 10:35:00|69.06|67.46|68.88|67.28|69.4|67.8|68.66|67.06|0
1643798400000|2022-02-02 10:40:00|69|67.4|69.28|67.68|69.46|67.86|68.71|67.11|0
1643798700000|2022-02-02 10:45:00|69.23|67.63|69.74|68.14|69.83|68.23|69.23|67.63|0
1643799000000|2022-02-02 10:50:00|69.68|68.08|69.57|67.97|69.68|68.08|69.28|67.68|0
1643799300000|2022-02-02 10:55:00|69.56|67.96|69.68|68.08|69.97|68.37|69.51|67.91|0
1643799600000|2022-02-02 11:00:00|69.56|67.96|70.08|68.48|70.26|68.66|69.5|67.9|0
1643799900000|2022-02-02 11:05:00|70.14|68.54|70.31|68.71|70.66|69.06|70.08|68.48|0
1643800200000|2022-02-02 11:10:00|70.37|68.77|70.54|68.94|70.75|69.15|70.31|68.71|0
1643800500000|2022-02-02 11:15:00|70.48|68.88|70.6|69|70.77|69.17|70.36|68.76|0
1643800800000|2022-02-02 11:20:00|70.65|69.05|70.12|68.52|70.65|69.05|69.95|68.35|0
1643801100000|2022-02-02 11:25:00|70.18|68.58|70.18|68.58|70.36|68.76|70|68.4|0
1643801400000|2022-02-02 11:30:00|70.24|68.64|69.88|68.28|70.24|68.64|69.88|68.28|0
1643801700000|2022-02-02 11:35:00|69.94|68.34|70|68.4|70.06|68.46|69.77|68.17|0
1643802000000|2022-02-02 11:40:00|69.94|68.34|70.05|68.45|70.29|68.69|69.71|68.11|0
1643802300000|2022-02-02 11:45:00|69.99|68.39|69.67|68.07|69.99|68.39|69.53|67.93|0
1643802600000|2022-02-02 11:50:00|69.7|68.1|69.29|67.69|69.76|68.16|69.23|67.63|0
1643802900000|2022-02-02 11:55:00|69.35|67.75|69.4|67.8|69.58|67.98|69.29|67.69|0
1643803200000|2022-02-02 12:00:00|69.46|67.86|69.63|68.03|69.98|68.38|69.46|67.86|0
1643803500000|2022-02-02 12:05:00|69.69|68.09|69.34|67.74|69.92|68.32|69.28|67.68|0
1643803800000|2022-02-02 12:10:00|69.28|67.68|68.76|67.16|69.28|67.68|68.19|66.59|0
1643804100000|2022-02-02 12:15:00|68.7|67.1|68.3|66.7|68.76|67.16|68.13|66.53|0
1643804400000|2022-02-02 12:20:00|68.24|66.64|68.46|66.86|68.69|67.09|68.24|66.64|0
1643804700000|2022-02-02 12:25:00|68.41|66.81|68.46|66.86|68.69|67.09|68.18|66.58|0
1643805000000|2022-02-02 12:30:00|68.52|66.92|68.8|67.2|68.8|67.2|68.52|66.92|0
1643805300000|2022-02-02 12:35:00|68.86|67.26|69.14|67.54|69.14|67.54|68.57|66.97|0
1643805600000|2022-02-02 12:40:00|69.2|67.6|68.68|67.08|69.35|67.75|68.68|67.08|0
1643805900000|2022-02-02 12:45:00|68.74|67.14|68.39|66.79|68.79|67.19|68.22|66.62|0
1643806200000|2022-02-02 12:50:00|68.33|66.73|70.43|68.83|70.72|69.12|68.1|66.5|0
1643806500000|2022-02-02 12:55:00|70.49|68.89|69.85|68.25|70.49|68.89|69.63|68.03|0
1643806800000|2022-02-02 13:00:00|70.06|68.46|70.37|68.77|70.77|69.17|69.91|68.31|0
1643807100000|2022-02-02 13:05:00|70.31|68.71|70.48|68.88|70.65|69.05|70.14|68.54|0
1643807400000|2022-02-02 13:10:00|70.42|68.82|69.37|67.77|70.88|69.28|69.19|67.59|0
1643807700000|2022-02-02 13:15:00|69.48|67.88|69.94|68.34|69.94|68.34|69.19|67.59|0
1643808000000|2022-02-02 13:20:00|70|68.4|70.75|69.15|70.81|69.21|69.88|68.28|0
1643808300000|2022-02-02 13:25:00|70.81|69.21|70.63|69.03|71.01|69.41|70.51|68.91|0
1643808600000|2022-02-02 13:30:00|70.57|68.97|70.42|68.82|70.74|69.14|70.33|68.73|0
1643808900000|2022-02-02 13:35:00|70.45|68.85|70.53|68.93|70.68|69.08|69.84|68.24|0
1643809200000|2022-02-02 13:40:00|70.56|68.96|70.65|69.05|70.68|69.08|70.01|68.41|0
1643809500000|2022-02-02 13:45:00|70.62|69.02|70.15|68.55|70.67|69.07|70.06|68.46|0
1643809800000|2022-02-02 13:50:00|70.26|68.66|71.55|69.95|71.66|70.06|70.26|68.66|0
1643810100000|2022-02-02 13:55:00|71.61|70.01|71.9|70.3|72.13|70.53|71.54|69.94|0
1643810400000|2022-02-02 14:00:00|72.02|70.42|71.75|70.15|72.31|70.71|71.6|70|0
1643810700000|2022-02-02 14:05:00|71.72|70.12|71.77|70.17|72.13|70.53|71.54|69.94|0
1643811000000|2022-02-02 14:10:00|71.71|70.11|71.99|70.39|72.01|70.41|69.99|68.39|0
1643811300000|2022-02-02 14:15:00|71.93|70.33|72.02|70.42|72.58|70.98|71.34|69.74|0
1643811600000|2022-02-02 14:20:00|72.28|70.68|71.68|70.08|72.46|70.86|71.68|70.08|0
1643811900000|2022-02-02 14:25:00|71.74|70.14|72.31|70.71|72.51|70.91|71.33|69.73|0
1643812200000|2022-02-02 14:30:00|72.22|70.62|72.42|70.82|73.29|71.69|72.09|70.49|0
1643812500000|2022-02-02 14:35:00|72.27|70.67|70.79|69.19|72.42|70.82|70.15|68.55|0
1643812800000|2022-02-02 14:40:00|70.73|69.13|73.46|71.86|74.44|72.84|70.44|68.84|0
1643813100000|2022-02-02 14:45:00|73.22|71.62|75.41|73.81|75.41|73.81|72.98|71.38|0
1643813400000|2022-02-02 14:50:00|75.66|74.06|75.01|73.41|76.21|74.61|73.41|71.81|0
1643813700000|2022-02-02 14:55:00|74.82|73.22|75.25|73.65|76.55|74.95|74.21|72.61|0
1643814000000|2022-02-02 15:00:00|75.06|73.46|72.01|70.41|75.06|73.46|71.72|70.12|0
1643814300000|2022-02-02 15:05:00|72.13|70.53|72.33|70.73|72.99|71.39|71.8|70.2|0
1643814600000|2022-02-02 15:10:00|72.39|70.79|74.52|72.92|74.55|72.95|71.5|69.9|0
1643814900000|2022-02-02 15:15:00|74.31|72.71|74.74|73.14|75.72|74.12|72.56|70.96|0
1643815200000|2022-02-02 15:20:00|74.8|73.2|76.39|74.79|76.39|74.79|74.01|72.41|0
1643815500000|2022-02-02 15:25:00|76.33|74.73|76.76|75.16|77.39|75.79|75.65|74.05|0
1643815800000|2022-02-02 15:30:00|76.64|75.04|77.32|75.72|77.44|75.84|75.59|73.99|0
1643816100000|2022-02-02 15:35:00|77.26|75.66|75.66|74.06|78.84|77.24|75.48|73.88|0
1643816400000|2022-02-02 15:40:00|75.35|73.75|73.31|71.71|77.08|75.48|73.07|71.47|0
1643816700000|2022-02-02 15:45:00|73.28|71.68|72.92|71.32|74.21|72.61|72.12|70.52|0
1643817000000|2022-02-02 15:50:00|72.89|71.29|74.69|73.09|75.68|74.08|72.68|71.08|0
1643817300000|2022-02-02 15:55:00|74.82|73.22|73.57|71.97|74.88|73.28|73.57|71.97|0
1643817600000|2022-02-02 16:00:00|73.72|72.12|75.18|73.58|75.79|74.19|73.3|71.7|0
1643817900000|2022-02-02 16:05:00|75.3|73.7|76.78|75.18|76.91|75.31|74.69|73.09|0
1643818200000|2022-02-02 16:10:00|76.81|75.21|78.29|76.69|78.29|76.69|75.97|74.37|0
1643818500000|2022-02-02 16:15:00|78.16|76.56|77.15|75.55|78.73|77.13|76.65|75.05|0
1643818800000|2022-02-02 16:20:00|77.09|75.49|76.27|74.67|77.09|75.49|75.6|74|0
1643819100000|2022-02-02 16:25:00|75.99|74.39|76.34|74.74|76.41|74.81|75.04|73.44|0
1643819400000|2022-02-02 16:30:00|76.47|74.87|77.21|75.61|77.9|76.3|76.47|74.87|0
1643819700000|2022-02-02 16:35:00|77.27|75.67|78.59|76.99|79.04|77.44|76.77|75.17|0
1643820000000|2022-02-02 16:40:00|78.4|76.8|77.2|75.6|78.72|77.12|76.74|75.14|0
1643820300000|2022-02-02 16:45:00|77.36|75.76|76.76|75.16|77.8|76.2|75.59|73.99|0
1643820600000|2022-02-02 16:50:00|76.73|75.13|75.77|74.17|76.89|75.29|75.34|73.74|0
1643820900000|2022-02-02 16:55:00|75.89|74.29|75.09|73.49|76.26|74.66|75.09|73.49|0
1643821200000|2022-02-02 17:00:00|75.15|73.55|75.58|73.98|76.23|74.63|74.97|73.37|0
1643821500000|2022-02-02 17:05:00|75.39|73.79|72.91|71.31|75.39|73.79|72.73|71.13|0
1643821800000|2022-02-02 17:10:00|72.85|71.25|72.88|71.28|73.57|71.97|72.73|71.13|0
1643822100000|2022-02-02 17:15:00|72.85|71.25|74.04|72.44|74.71|73.11|72.14|70.54|0
1643822400000|2022-02-02 17:20:00|74.02|72.42|74.04|72.44|74.17|72.57|73.38|71.78|0
1643822700000|2022-02-02 17:25:00|74.22|72.62|74.16|72.56|74.34|72.74|73.56|71.96|0
1643823000000|2022-02-02 17:30:00|74.22|72.62|73.73|72.13|75.01|73.41|73.67|72.07|0
1643823300000|2022-02-02 17:35:00|73.85|72.25|72.83|71.23|74.09|72.49|72.83|71.23|0
1643823600000|2022-02-02 17:40:00|73.01|71.41|72.59|70.99|73.43|71.83|72.59|70.99|0
1643823900000|2022-02-02 17:45:00|72.65|71.05|71.52|69.92|72.65|71.05|70.82|69.22|0
1643824200000|2022-02-02 17:50:00|71.49|69.89|71.34|69.74|71.93|70.33|71.28|69.68|0
1643824500000|2022-02-02 17:55:00|71.28|69.68|70.12|68.52|71.69|70.09|70.12|68.52|0
1643824800000|2022-02-02 18:00:00|70.23|68.63|71.16|69.56|71.16|69.56|70.12|68.52|0
1643825100000|2022-02-02 18:05:00|71.04|69.44|71.68|70.08|71.68|70.08|70.75|69.15|0
1643825400000|2022-02-02 18:10:00|71.57|69.97|71.68|70.08|72.39|70.79|71.51|69.91|0
1643825700000|2022-02-02 18:15:00|71.62|70.02|71.83|70.23|72.15|70.55|70.8|69.2|0
1643826000000|2022-02-02 18:20:00|71.74|70.14|72.56|70.96|72.74|71.14|71.5|69.9|0
1643826300000|2022-02-02 18:25:00|72.5|70.9|72.85|71.25|73.81|72.21|72.14|70.54|0
1643826600000|2022-02-02 18:30:00|72.91|71.31|72.05|70.45|73.09|71.49|71.96|70.36|0
1643826900000|2022-02-02 18:35:00|72.08|70.48|71.02|69.42|72.08|70.48|71.02|69.42|0
1643827200000|2022-02-02 18:40:00|71.11|69.51|71.13|69.53|71.72|70.12|70.55|68.95|0
1643827500000|2022-02-02 18:45:00|71.25|69.65|72.24|70.64|72.25|70.65|70.78|69.18|0
1643827800000|2022-02-02 18:50:00|72.07|70.47|71.89|70.29|72.57|70.97|71.62|70.02|0
1643828100000|2022-02-02 18:55:00|71.95|70.35|71.47|69.87|72.06|70.46|71.18|69.58|0
1643828400000|2022-02-02 19:00:00|71.41|69.81|70.36|68.76|71.65|70.05|70.19|68.59|0
1643828700000|2022-02-02 19:05:00|70.3|68.7|71|69.4|71.47|69.87|70.19|68.59|0
1643829000000|2022-02-02 19:10:00|70.94|69.34|71.87|70.27|72.05|70.45|70.39|68.79|0
1643829300000|2022-02-02 19:15:00|71.7|70.1|71.22|69.62|72.82|71.22|70.87|69.27|0
1643829600000|2022-02-02 19:20:00|71.28|69.68|72.4|70.8|72.52|70.92|71.22|69.62|0
1643829900000|2022-02-02 19:25:00|72.28|70.68|71.61|70.01|74.01|72.41|71.38|69.78|0
1643830200000|2022-02-02 19:30:00|71.55|69.95|69.81|68.21|71.67|70.07|69.69|68.09|0
1643830500000|2022-02-02 19:35:00|69.86|68.26|70.44|68.84|71.02|69.42|69.58|67.98|0
1643830800000|2022-02-02 19:40:00|70.32|68.72|69.4|67.8|70.32|68.72|68.89|67.29|0
1643831100000|2022-02-02 19:45:00|69.34|67.74|68.74|67.14|69.91|68.31|68.48|66.88|0
1643831400000|2022-02-02 19:50:00|68.71|67.11|68.59|66.99|69.22|67.62|68.26|66.66|0
1643831700000|2022-02-02 19:55:00|68.65|67.05|69.85|68.25|69.9|68.3|68.65|67.05|0
1643832000000|2022-02-02 20:00:00|69.79|68.19|68.98|67.38|70.77|69.17|68.53|66.93|0
1643832300000|2022-02-02 20:05:00|69.1|67.5|69.72|68.12|69.9|68.3|68.87|67.27|0
1643832600000|2022-02-02 20:10:00|69.7|68.1|69.72|68.12|70.18|68.58|69.21|67.61|0
1643832900000|2022-02-02 20:15:00|69.69|68.09|67.79|66.19|69.89|68.29|67.62|66.02|0
1643833200000|2022-02-02 20:20:00|67.67|66.07|68.34|66.74|68.6|67|67.56|65.96|0
1643833500000|2022-02-02 20:25:00|68.32|66.72|68.97|67.37|69.71|68.11|67.67|66.07|0
1643833800000|2022-02-02 20:30:00|68.91|67.31|68.22|66.62|69.56|67.96|68.22|66.62|0
1643834100000|2022-02-02 20:35:00|68.17|66.57|68.9|67.3|69.36|67.76|67.94|66.34|0
1643834400000|2022-02-02 20:40:00|68.93|67.33|68.22|66.62|69.07|67.47|68.22|66.62|0
1643834700000|2022-02-02 20:45:00|68.27|66.67|67.99|66.39|68.61|67.01|67.6|66|0
1643835000000|2022-02-02 20:50:00|67.88|66.28|68.27|66.67|69.98|68.38|67.88|66.28|0
1643835300000|2022-02-02 20:55:00|68.32|66.72|69.34|67.74|69.46|67.86|67.37|65.77|0
1643835600000|2022-02-02 21:00:00|69.46|67.86|70.2|68.6|70.38|68.78|68.72|67.12|0
1643835900000|2022-02-02 21:05:00|70.23|68.63|75.19|73.59|75.47|73.87|69.97|68.37|0
1643836200000|2022-02-02 21:10:00|75.77|74.17|76.57|74.97|77.58|75.98|75.59|73.99|0
1643836500000|2022-02-02 21:15:00|76.76|74.36|77.38|74.98|77.53|75.13|76.02|73.62|0
1643836800000|2022-02-02 21:20:00|77.41|75.01|77.53|75.13|78.35|75.95|77.22|74.82|0
1643837100000|2022-02-02 21:25:00|77.59|75.19|77.15|74.75|77.78|75.38|76.97|74.57|0
1643837400000|2022-02-02 21:30:00|77.18|74.78|77.02|74.62|77.49|75.09|76.47|74.07|0
1643837700000|2022-02-02 21:35:00|76.96|74.56|76.99|74.59|77.14|74.74|76.34|73.94|0
1643838000000|2022-02-02 21:40:00|76.96|74.56|76.52|74.12|77.2|74.8|76.52|74.12|0
1643838300000|2022-02-02 21:45:00|76.61|74.21|77.2|74.8|77.32|74.92|76.58|74.18|0
1643838600000|2022-02-02 21:50:00|77.13|74.73|76.76|74.36|77.32|74.92|76.39|73.99|0
1643838900000|2022-02-02 21:55:00|76.82|74.42|76.23|73.83|76.82|74.42|76.23|73.83|0
1643839200000|2022-02-02 22:00:00|76.29|73.89|77.89|75.49|77.89|75.49|75.09|72.69|0
1643839500000|2022-02-02 22:05:00|77.9|75.5|77.71|75.31|77.9|75.5|77.67|75.27|0
1643839800000|2022-02-02 22:10:00|77.75|75.35|77.86|75.46|77.86|75.46|77.61|75.21|0
1643840100000|2022-02-02 22:15:00|77.87|75.47|78.32|75.92|78.34|75.94|77.86|75.46|0
1643840400000|2022-02-02 22:20:00|78.31|75.91|78.31|75.91|78.36|75.96|78.26|75.86|0
1643840700000|2022-02-02 22:25:00|78.29|75.89|78|75.6|78.3|75.9|77.91|75.51|0
1643841000000|2022-02-02 22:30:00|78.08|75.68|77.95|75.55|78.08|75.68|77.95|75.55|0
1643841300000|2022-02-02 22:35:00|77.96|75.56|78.26|75.86|78.26|75.86|77.95|75.55|0
1643841600000|2022-02-02 22:40:00|78.25|75.85|78.26|75.86|78.26|75.86|78.25|75.85|0
1643841900000|2022-02-02 22:45:00|78.25|75.85|78.41|76.01|78.41|76.01|78.21|75.81|0
1643842200000|2022-02-02 22:50:00|78.34|75.94|78.61|76.21|78.66|76.26|78.34|75.94|0
1643842500000|2022-02-02 22:55:00|78.64|76.24|78.57|76.17|78.84|76.44|78.45|76.05|0
1643842800000|2022-02-02 23:00:00|78.43|76.03|78.46|76.06|78.52|76.12|77.65|75.25|0
1643843100000|2022-02-02 23:05:00|78.4|76|79.02|76.62|79.02|76.62|78.15|75.75|0
1643843400000|2022-02-02 23:10:00|78.96|76.56|79.27|76.87|79.33|76.93|78.89|76.49|0
1643843700000|2022-02-02 23:15:00|79.21|76.81|79.46|77.06|79.46|77.06|78.76|76.36|0
1643844000000|2022-02-02 23:20:00|79.39|76.99|79.26|76.86|79.58|77.18|79.14|76.74|0
1643844300000|2022-02-02 23:25:00|79.33|76.93|79.51|77.11|79.58|77.18|79.32|76.92|0
1643844600000|2022-02-02 23:30:00|79.45|77.05|80.08|77.68|80.27|77.87|79.45|77.05|0
1643844900000|2022-02-02 23:35:00|80.02|77.62|81.04|78.64|81.04|78.64|79.89|77.49|0
1643845200000|2022-02-02 23:40:00|80.97|78.57|81.68|79.28|81.74|79.34|80.97|78.57|0
1643845500000|2022-02-02 23:45:00|81.74|79.34|82.03|79.63|82.06|79.66|81.48|79.08|0
1643845800000|2022-02-02 23:50:00|82.06|79.66|81.67|79.27|82.13|79.73|81.6|79.2|0
1643846100000|2022-02-02 23:55:00|81.73|79.33|81.89|79.49|82.12|79.72|81.47|79.07|0
1643846400000|2022-02-03 00:00:00|81.92|79.52|81.02|78.62|81.99|79.59|80.89|78.49|0
1643846700000|2022-02-03 00:05:00|81.05|78.65|81.92|79.52|82.11|79.71|81.05|78.65|0
1643847000000|2022-02-03 00:10:00|81.85|79.45|81.07|78.67|81.95|79.55|81.01|78.61|0
1643847300000|2022-02-03 00:15:00|80.98|78.58|80.78|78.38|81.07|78.67|80.11|77.71|0
1643847600000|2022-02-03 00:20:00|80.81|78.41|80.42|78.02|80.88|78.48|80.42|78.02|0
1643847900000|2022-02-03 00:25:00|80.46|78.06|80.77|78.37|81.13|78.73|80.46|78.06|0
1643848200000|2022-02-03 00:30:00|80.87|78.47|81.28|78.88|81.28|78.88|80.39|77.99|0
1643848500000|2022-02-03 00:35:00|81.25|78.85|81.44|79.04|81.57|79.17|80.61|78.21|0
1643848800000|2022-02-03 00:40:00|81.38|78.98|81.11|78.71|81.38|78.98|80.79|78.39|0
1643849100000|2022-02-03 00:45:00|81.05|78.65|81.24|78.84|81.43|79.03|80.73|78.33|0
1643849400000|2022-02-03 00:50:00|81.37|78.97|81.04|78.64|81.37|78.97|80.91|78.51|0
1643849700000|2022-02-03 00:55:00|81.01|78.61|81.62|79.22|81.75|79.35|80.91|78.51|0
1643850000000|2022-02-03 01:00:00|81.55|79.15|80.97|78.57|81.68|79.28|80.71|78.31|0
1643850300000|2022-02-03 01:05:00|80.91|78.51|82.07|79.67|82.07|79.67|80.75|78.35|0
1643850600000|2022-02-03 01:10:00|81.94|79.54|81.61|79.21|81.94|79.54|81.16|78.76|0
1643850900000|2022-02-03 01:15:00|81.67|79.27|82.19|79.79|82.29|79.89|81.35|78.95|0
1643851200000|2022-02-03 01:20:00|82.25|79.85|81.92|79.52|82.25|79.85|81.54|79.14|0
1643851500000|2022-02-03 01:25:00|81.86|79.46|84.44|82.04|84.44|82.04|81.6|79.2|0
1643851800000|2022-02-03 01:30:00|84.48|82.08|84.44|82.04|84.54|82.14|84.28|81.88|0
1643852100000|2022-02-03 01:35:00|84.41|82.01|83.78|81.38|84.5|82.1|83.72|81.32|0
1643852400000|2022-02-03 01:40:00|83.85|81.45|83.71|81.31|84.07|81.67|83.65|81.25|0
1643852700000|2022-02-03 01:45:00|83.75|81.35|84.43|82.03|84.56|82.16|83.71|81.31|0
1643853000000|2022-02-03 01:50:00|84.39|81.99|84.55|82.15|84.56|82.16|84.26|81.86|0
1643853300000|2022-02-03 01:55:00|84.52|82.12|84.88|82.48|85.08|82.68|84.49|82.09|0
1643853600000|2022-02-03 02:00:00|84.94|82.54|85.14|82.74|85.14|82.74|84.85|82.45|0
1643853900000|2022-02-03 02:05:00|85.07|82.67|84.94|82.54|85.53|83.13|84.94|82.54|0
1643854200000|2022-02-03 02:10:00|84.87|82.47|85.03|82.63|85.13|82.73|84.67|82.27|0
1643854500000|2022-02-03 02:15:00|85|82.6|84.99|82.59|85.06|82.66|84.8|82.4|0
1643854800000|2022-02-03 02:20:00|84.96|82.56|84.99|82.59|85.19|82.79|84.92|82.52|0
1643855100000|2022-02-03 02:25:00|85.06|82.66|84.72|82.32|85.06|82.66|84.53|82.13|0
1643855400000|2022-02-03 02:30:00|84.66|82.26|84.92|82.52|84.92|82.52|84.65|82.25|0
1643855700000|2022-02-03 02:35:00|84.85|82.45|84.65|82.25|84.98|82.58|84.65|82.25|0
1643856000000|2022-02-03 02:40:00|84.58|82.18|84.32|81.92|84.65|82.25|84.32|81.92|0
1643856300000|2022-02-03 02:45:00|84.25|81.85|83.92|81.52|84.25|81.85|83.83|81.43|0
1643856600000|2022-02-03 02:50:00|83.99|81.59|83.98|81.58|84.05|81.65|83.85|81.45|0
1643856900000|2022-02-03 02:55:00|83.95|81.55|84.04|81.64|84.05|81.65|83.85|81.45|0
1643857200000|2022-02-03 03:00:00|83.98|81.58|83.91|81.51|84.04|81.64|83.84|81.44|0
1643857500000|2022-02-03 03:05:00|83.84|81.44|83.12|80.72|83.84|81.44|83.12|80.72|0
1643857800000|2022-02-03 03:10:00|83.06|80.66|83.51|81.11|83.51|81.11|83.06|80.66|0
1643858100000|2022-02-03 03:15:00|83.48|81.08|83.51|81.11|83.64|81.24|83.38|80.98|0
1643858400000|2022-02-03 03:20:00|83.47|81.07|83.57|81.17|83.7|81.3|83.37|80.97|0
1643858700000|2022-02-03 03:25:00|83.63|81.23|83.5|81.1|83.63|81.23|83.37|80.97|0
1643859000000|2022-02-03 03:30:00|83.53|81.13|83.95|81.55|84.02|81.62|83.53|81.13|0
1643859300000|2022-02-03 03:35:00|84.02|81.62|83.75|81.35|84.02|81.62|83.75|81.35|0
1643859600000|2022-02-03 03:40:00|83.69|81.29|84.14|81.74|84.14|81.74|83.68|81.28|0
1643859900000|2022-02-03 03:45:00|84.11|81.71|83.97|81.57|84.14|81.74|83.91|81.51|0
1643860200000|2022-02-03 03:50:00|83.94|81.54|83.61|81.21|84.13|81.73|83.54|81.14|0
1643860500000|2022-02-03 03:55:00|83.54|81.14|83.08|80.68|83.87|81.47|82.89|80.49|0
1643860800000|2022-02-03 04:00:00|83.15|80.75|83.21|80.81|83.21|80.81|82.89|80.49|0
1643861100000|2022-02-03 04:05:00|83.15|80.75|83.21|80.81|83.21|80.81|83.14|80.74|0
1643861400000|2022-02-03 04:10:00|83.14|80.74|83.04|80.64|83.21|80.81|83.01|80.61|0
1643861700000|2022-02-03 04:15:00|83.01|80.61|83.07|80.67|83.2|80.8|82.94|80.54|0
1643862000000|2022-02-03 04:20:00|83.13|80.73|83.19|80.79|83.2|80.8|83.13|80.73|0
1643862300000|2022-02-03 04:25:00|83.16|80.76|83.32|80.92|83.32|80.92|83.06|80.66|0
1643862600000|2022-02-03 04:30:00|83.19|80.79|83.25|80.85|83.32|80.92|83.19|80.79|0
1643862900000|2022-02-03 04:35:00|83.32|80.92|83.12|80.72|83.32|80.92|83.12|80.72|0
1643863200000|2022-02-03 04:40:00|83.18|80.78|82.86|80.46|83.18|80.78|82.79|80.39|0
1643863500000|2022-02-03 04:45:00|82.85|80.45|83.05|80.65|83.05|80.65|82.79|80.39|0
1643863800000|2022-02-03 04:50:00|82.98|80.58|82.91|80.51|83.04|80.64|82.85|80.45|0
1643864100000|2022-02-03 04:55:00|82.98|80.58|83.04|80.64|83.04|80.64|82.91|80.51|0
1643864400000|2022-02-03 05:00:00|83.03|80.63|83.1|80.7|83.1|80.7|83.03|80.63|0
1643864700000|2022-02-03 05:05:00|83.07|80.67|82.96|80.56|83.1|80.7|82.9|80.5|0
1643865000000|2022-02-03 05:10:00|82.9|80.5|82.96|80.56|83.03|80.63|82.64|80.24|0
1643865300000|2022-02-03 05:15:00|82.99|80.59|82.89|80.49|83.02|80.62|82.83|80.43|0
1643865600000|2022-02-03 05:20:00|82.83|80.43|82.63|80.23|82.89|80.49|82.63|80.23|0
1643865900000|2022-02-03 05:25:00|82.66|80.26|82.88|80.48|82.89|80.49|82.63|80.23|0
1643866200000|2022-02-03 05:30:00|82.82|80.42|82.88|80.48|82.88|80.48|82.75|80.35|0
1643866500000|2022-02-03 05:35:00|82.81|80.41|81.53|79.13|82.88|80.48|81.4|79|0
1643866800000|2022-02-03 05:40:00|81.46|79.06|81.59|79.19|81.59|79.19|81.46|79.06|0
1643867100000|2022-02-03 05:45:00|81.52|79.12|81.52|79.12|81.58|79.18|81.46|79.06|0
1643867400000|2022-02-03 05:50:00|81.58|79.18|81.58|79.18|81.71|79.31|81.52|79.12|0
1643867700000|2022-02-03 05:55:00|81.64|79.24|81.77|79.37|82.09|79.69|81.64|79.24|0
1643868000000|2022-02-03 06:00:00|81.83|79.43|82.02|79.62|82.22|79.82|81.74|79.34|0
1643868300000|2022-02-03 06:05:00|81.96|79.56|82.02|79.62|82.34|79.94|81.96|79.56|0
1643868600000|2022-02-03 06:10:00|81.95|79.55|81.89|79.49|82.02|79.62|81.82|79.42|0
1643868900000|2022-02-03 06:15:00|81.82|79.42|82.14|79.74|82.14|79.74|81.82|79.42|0
1643869200000|2022-02-03 06:20:00|82.11|79.71|82.2|79.8|82.4|80|82.11|79.71|0
1643869500000|2022-02-03 06:25:00|82.3|79.9|82.39|79.99|82.52|80.12|82.2|79.8|0
1643869800000|2022-02-03 06:30:00|82.33|79.93|82.13|79.73|82.52|80.12|81.93|79.53|0
1643870100000|2022-02-03 06:35:00|82.19|79.79|82.45|80.05|82.68|80.28|82.19|79.79|0
1643870400000|2022-02-03 06:40:00|82.38|79.98|82.38|79.98|82.45|80.05|82.22|79.82|0
1643870700000|2022-02-03 06:45:00|82.35|79.95|82.47|80.07|82.64|80.24|82.28|79.88|0
1643871000000|2022-02-03 06:50:00|82.5|80.1|82.15|79.75|82.5|80.1|82.11|79.71|0
1643871300000|2022-02-03 06:55:00|82.11|79.71|82.43|80.03|82.43|80.03|81.98|79.58|0
1643871600000|2022-02-03 07:00:00|82.37|79.97|81.78|79.38|82.69|80.29|81.72|79.32|0
1643871900000|2022-02-03 07:05:00|81.75|79.35|81.81|79.41|81.85|79.45|81.46|79.06|0
1643872200000|2022-02-03 07:10:00|81.91|79.51|81.23|78.83|81.91|79.51|81|78.6|0
1643872500000|2022-02-03 07:15:00|81.2|78.8|81.26|78.86|81.32|78.92|80.97|78.57|0
1643872800000|2022-02-03 07:20:00|81.19|78.79|81.86|79.46|81.86|79.46|81.13|78.73|0
1643873100000|2022-02-03 07:25:00|81.83|79.43|81.89|79.49|81.96|79.56|81.51|79.11|0
1643873400000|2022-02-03 07:30:00|81.8|79.4|81.69|79.29|82.02|79.62|81.57|79.17|0
1643873700000|2022-02-03 07:35:00|81.56|79.16|81.37|78.97|81.69|79.29|81.18|78.78|0
1643874000000|2022-02-03 07:40:00|81.34|78.94|81.01|78.61|81.69|79.29|81.01|78.61|0
1643874300000|2022-02-03 07:45:00|81.04|78.64|80.78|78.38|81.04|78.64|80.53|78.13|0
1643874600000|2022-02-03 07:50:00|80.72|78.32|80.4|78|81.04|78.64|80.4|78|0
1643874900000|2022-02-03 07:55:00|80.21|77.81|80.08|77.68|80.21|77.81|79.89|77.49|0
1643875200000|2022-02-03 08:00:00|80.01|77.61|80.04|77.64|80.74|78.34|79.63|77.23|0
1643875500000|2022-02-03 08:05:00|79.67|78.07|80.43|78.83|80.5|78.9|79.29|77.69|0
1643875800000|2022-02-03 08:10:00|80.5|78.9|80.36|78.76|80.75|79.15|80.05|78.45|0
1643876100000|2022-02-03 08:15:00|80.43|78.83|80.17|78.57|80.62|79.02|79.09|77.49|0
1643876400000|2022-02-03 08:20:00|80.27|78.67|80.68|79.08|81.19|79.59|80.17|78.57|0
1643876700000|2022-02-03 08:25:00|80.61|79.01|80.93|79.33|81.12|79.52|80.1|78.5|0
1643877000000|2022-02-03 08:30:00|80.99|79.39|80.54|78.94|80.99|79.39|80.22|78.62|0
1643877300000|2022-02-03 08:35:00|80.57|78.97|80.63|79.03|81.05|79.45|80.47|78.87|0
1643877600000|2022-02-03 08:40:00|80.6|79|80.72|79.12|80.98|79.38|80.21|78.61|0
1643877900000|2022-02-03 08:45:00|80.79|79.19|80.53|78.93|80.79|79.19|80.02|78.42|0
1643878200000|2022-02-03 08:50:00|80.5|78.9|80.4|78.8|80.53|78.93|80.18|78.58|0
1643878500000|2022-02-03 08:55:00|80.37|78.77|80.07|78.47|80.46|78.86|79.89|78.29|0
1643878800000|2022-02-03 09:00:00|80.17|78.57|80.81|79.21|80.97|79.37|79.82|78.22|0
1643879100000|2022-02-03 09:05:00|80.77|79.17|81.03|79.43|81.29|79.69|80.71|79.11|0
1643879400000|2022-02-03 09:10:00|81|79.4|80.57|78.97|81.28|79.68|80.45|78.85|0
1643879700000|2022-02-03 09:15:00|80.61|79.01|80.12|78.52|80.83|79.23|80|78.4|0
1643880000000|2022-02-03 09:20:00|80.06|78.46|80.18|78.58|80.63|79.03|79.93|78.33|0
1643880300000|2022-02-03 09:25:00|80.12|78.52|81.01|79.41|81.08|79.48|80.12|78.52|0
1643880600000|2022-02-03 09:30:00|81.04|79.44|81.01|79.41|81.04|79.44|80.75|79.15|0
1643880900000|2022-02-03 09:35:00|81.14|79.54|81.52|79.92|81.78|80.18|81.14|79.54|0
1643881200000|2022-02-03 09:40:00|81.58|79.98|82.62|81.02|83.14|81.54|81.58|79.98|0
1643881500000|2022-02-03 09:45:00|82.65|81.05|82|80.4|82.65|81.05|81.71|80.11|0
1643881800000|2022-02-03 09:50:00|82.03|80.43|82.94|81.34|82.94|81.34|81.7|80.1|0
1643882100000|2022-02-03 09:55:00|83.07|81.47|83.46|81.86|83.86|82.26|82.81|81.21|0
1643882400000|2022-02-03 10:00:00|83.52|81.92|83.06|81.46|83.85|82.25|83.06|81.46|0
1643882700000|2022-02-03 10:05:00|83.13|81.53|82.53|80.93|83.26|81.66|82.27|80.67|0
1643883000000|2022-02-03 10:10:00|82.47|80.87|82.66|81.06|82.86|81.26|82.01|80.41|0
1643883300000|2022-02-03 10:15:00|82.59|80.99|82.07|80.47|82.63|81.03|82|80.4|0
1643883600000|2022-02-03 10:20:00|82|80.4|83.04|81.44|83.11|81.51|81.87|80.27|0
1643883900000|2022-02-03 10:25:00|83.11|81.51|82.91|81.31|83.24|81.64|82.32|80.72|0
1643884200000|2022-02-03 10:30:00|82.98|81.38|82.58|80.98|82.98|81.38|82.45|80.85|0
1643884500000|2022-02-03 10:35:00|82.48|80.88|82.97|81.37|83.3|81.7|82.48|80.88|0
1643884800000|2022-02-03 10:40:00|83.03|81.43|82.9|81.3|83.26|81.66|82.77|81.17|0
1643885100000|2022-02-03 10:45:00|82.87|81.27|83.22|81.62|83.29|81.69|82.7|81.1|0
1643885400000|2022-02-03 10:50:00|83.26|81.66|83.61|82.01|83.68|82.08|83.15|81.55|0
1643885700000|2022-02-03 10:55:00|83.68|82.08|83.61|82.01|84.21|82.61|83.48|81.88|0
1643886000000|2022-02-03 11:00:00|83.54|81.94|83.47|81.87|84.27|82.67|83.08|81.48|0
1643886300000|2022-02-03 11:05:00|83.44|81.84|82.62|81.02|83.47|81.87|82.23|80.63|0
1643886600000|2022-02-03 11:10:00|82.52|80.92|83.53|81.93|83.53|81.93|82.52|80.92|0
1643886900000|2022-02-03 11:15:00|83.6|82|85.14|83.54|85.44|83.84|81.31|79.71|0
1643887200000|2022-02-03 11:20:00|85.07|83.47|85.54|83.94|85.61|84.01|85.07|83.47|0
1643887500000|2022-02-03 11:25:00|85.51|83.91|85.17|83.57|85.81|84.21|85|83.4|0
1643887800000|2022-02-03 11:30:00|85.13|83.53|85.6|84|85.8|84.2|85.07|83.47|0
1643888100000|2022-02-03 11:35:00|85.66|84.06|85.53|83.93|85.73|84.13|85.19|83.59|0
1643888400000|2022-02-03 11:40:00|85.49|83.89|84.72|83.12|85.53|83.93|84.66|83.06|0
1643888700000|2022-02-03 11:45:00|84.66|83.06|84.39|82.79|84.92|83.32|84.32|82.72|0
1643889000000|2022-02-03 11:50:00|84.42|82.82|84.05|82.45|84.52|82.92|83.92|82.32|0
1643889300000|2022-02-03 11:55:00|84.09|82.49|83.46|81.86|84.12|82.52|83.39|81.79|0
1643889600000|2022-02-03 12:00:00|83.59|81.99|84.97|83.37|84.97|83.37|83.33|81.73|0
1643889900000|2022-02-03 12:05:00|84.91|83.31|84.31|82.71|85.11|83.51|84.24|82.64|0
1643890200000|2022-02-03 12:10:00|84.37|82.77|83.58|81.98|84.41|82.81|83.51|81.91|0
1643890500000|2022-02-03 12:15:00|83.77|82.17|82.66|81.06|83.84|82.24|82.59|80.99|0
1643890800000|2022-02-03 12:20:00|82.69|81.09|83.11|81.51|83.18|81.58|82.59|80.99|0
1643891100000|2022-02-03 12:25:00|83.18|81.58|82.91|81.31|83.76|82.16|82.84|81.24|0
1643891400000|2022-02-03 12:30:00|82.88|81.28|84.39|82.79|85.06|83.46|82.88|81.28|0
1643891700000|2022-02-03 12:35:00|84.43|82.83|82.31|80.71|84.63|83.03|82.18|80.58|0
1643892000000|2022-02-03 12:40:00|82.15|80.55|83.08|81.48|83.15|81.55|82.02|80.42|0
1643892300000|2022-02-03 12:45:00|83.05|81.45|83.08|81.48|83.27|81.67|82.46|80.86|0
1643892600000|2022-02-03 12:50:00|83.21|81.61|82.23|80.63|83.21|81.61|81.72|80.12|0
1643892900000|2022-02-03 12:55:00|82.43|80.83|82.94|81.34|83.27|81.67|82.43|80.83|0
1643893200000|2022-02-03 13:00:00|82.91|81.31|83.45|81.85|84.44|82.84|82.91|81.31|0
1643893500000|2022-02-03 13:05:00|83.39|81.79|83.33|81.73|84.11|82.51|83.13|81.53|0
1643893800000|2022-02-03 13:10:00|83.46|81.86|84.04|82.44|84.44|82.84|83.2|81.6|0
1643894100000|2022-02-03 13:15:00|83.98|82.38|83.25|81.65|84.04|82.44|83.06|81.46|0
1643894400000|2022-02-03 13:20:00|83.45|81.85|83.55|81.95|83.97|82.37|83.06|81.46|0
1643894700000|2022-02-03 13:25:00|83.58|81.98|83.35|81.75|83.61|82.01|82.6|81|0
1643895000000|2022-02-03 13:30:00|83.09|81.49|83.05|81.45|83.38|81.78|82.25|80.65|0
1643895300000|2022-02-03 13:35:00|83.09|81.49|83.77|82.17|84.17|82.57|82.73|81.13|0
1643895600000|2022-02-03 13:40:00|83.81|82.21|85.9|84.3|86.03|84.43|83.18|81.58|0
1643895900000|2022-02-03 13:45:00|85.83|84.23|87.04|85.44|87.11|85.51|85.29|83.69|0
1643896200000|2022-02-03 13:50:00|87.07|85.47|87.44|85.84|87.79|86.19|86.77|85.17|0
1643896500000|2022-02-03 13:55:00|87.31|85.71|86.22|84.62|88.12|86.52|85.88|84.28|0
1643896800000|2022-02-03 14:00:00|86.29|84.69|89.39|87.79|90.24|88.64|86.22|84.62|0
1643897100000|2022-02-03 14:05:00|89.33|87.73|88.27|86.67|89.67|88.07|88|86.4|0
1643897400000|2022-02-03 14:10:00|88.23|86.63|88.47|86.87|88.81|87.21|87.99|86.39|0
1643897700000|2022-02-03 14:15:00|88.6|87|88.94|87.34|89.05|87.45|88.19|86.59|0
1643898000000|2022-02-03 14:20:00|89.08|87.48|88.77|87.17|89.28|87.68|88.26|86.66|0
1643898300000|2022-02-03 14:25:00|88.73|87.13|88.73|87.13|89.59|87.99|88.15|86.55|0
1643898600000|2022-02-03 14:30:00|88.86|87.26|90.24|88.64|91.28|89.68|87.64|86.04|0
1643898900000|2022-02-03 14:35:00|89.96|88.36|83.44|81.84|90.31|88.71|82.38|80.78|0
1643899200000|2022-02-03 14:40:00|83.61|82.01|86.46|84.86|88.43|86.83|83.41|81.81|0
1643899500000|2022-02-03 14:45:00|86.53|84.93|89.05|87.45|89.05|87.45|86.53|84.93|0
1643899800000|2022-02-03 14:50:00|89.12|87.52|89.8|88.2|90.29|88.69|87|85.4|0
1643900100000|2022-02-03 14:55:00|89.87|88.27|89.63|88.03|90.29|88.69|88.22|86.62|0
1643900400000|2022-02-03 15:00:00|89.59|87.99|88.12|86.52|90.15|88.55|86.79|85.19|0
1643900700000|2022-02-03 15:05:00|88.08|86.48|87.6|86|89.36|87.76|85.92|84.32|0
1643901000000|2022-02-03 15:10:00|86.86|85.26|85.61|84.01|88.22|86.62|85.51|83.91|0
1643901300000|2022-02-03 15:15:00|85.64|84.04|84.18|82.58|86.21|84.61|83.47|81.87|0
1643901600000|2022-02-03 15:20:00|84.05|82.45|85.17|83.57|85.31|83.71|82.47|80.87|0
1643901900000|2022-02-03 15:25:00|84.97|83.37|83.18|81.58|85.21|83.61|83.18|81.58|0
1643902200000|2022-02-03 15:30:00|83.32|81.72|83.84|82.24|84.57|82.97|82.21|80.61|0
1643902500000|2022-02-03 15:35:00|83.77|82.17|82.79|81.19|84.56|82.96|82.63|81.03|0
1643902800000|2022-02-03 15:40:00|82.99|81.39|82.92|81.32|83.18|81.58|81.75|80.15|0
1643903100000|2022-02-03 15:45:00|82.66|81.06|84.94|83.34|85.14|83.54|82.4|80.8|0
1643903400000|2022-02-03 15:50:00|84.77|83.17|83.37|81.77|84.77|83.17|83.18|81.58|0
1643903700000|2022-02-03 15:55:00|83.34|81.74|82.73|81.13|84.23|82.63|82.52|80.92|0
1643904000000|2022-02-03 16:00:00|82.67|81.07|83.26|81.66|84.46|82.86|82.54|80.94|0
1643904300000|2022-02-03 16:05:00|83.23|81.63|81.84|80.24|83.26|81.66|81.16|79.56|0
1643904600000|2022-02-03 16:10:00|82.07|80.47|80.42|78.82|82.43|80.83|79.97|78.37|0
1643904900000|2022-02-03 16:15:00|80.36|78.76|80.94|79.34|81.26|79.66|80.23|78.63|0
1643905200000|2022-02-03 16:20:00|80.81|79.21|83.29|81.69|83.56|81.96|80.81|79.21|0
1643905500000|2022-02-03 16:25:00|83.23|81.63|83.82|82.22|84.69|83.09|82.56|80.96|0
1643905800000|2022-02-03 16:30:00|83.62|82.02|84.69|83.09|84.89|83.29|83.15|81.55|0
1643906100000|2022-02-03 16:35:00|84.62|83.02|85.51|83.91|85.65|84.05|82.96|81.36|0
1643906400000|2022-02-03 16:40:00|85.44|83.84|85.31|83.71|86.26|84.66|85.07|83.47|0
1643906700000|2022-02-03 16:45:00|85.24|83.64|85.91|84.31|86.11|84.51|84.83|83.23|0
1643907000000|2022-02-03 16:50:00|85.88|84.28|86.97|85.37|87.38|85.78|85.4|83.8|0
1643907300000|2022-02-03 16:55:00|87|85.4|88.75|87.15|88.75|87.15|86.29|84.69|0
1643907600000|2022-02-03 17:00:00|88.65|87.05|91.06|89.46|91.28|89.68|86.86|85.26|0
1643907900000|2022-02-03 17:05:00|90.99|89.39|89.94|88.34|91.2|89.6|89.87|88.27|0
1643908200000|2022-02-03 17:10:00|90.22|88.62|88.89|87.29|90.71|89.11|88.83|87.23|0
1643908500000|2022-02-03 17:15:00|88.96|87.36|91.62|90.02|91.62|90.02|88.96|87.36|0
1643908800000|2022-02-03 17:20:00|92.04|90.44|89.65|88.05|92.04|90.44|89.44|87.84|0
1643909100000|2022-02-03 17:25:00|89.58|87.98|89.58|87.98|90|88.4|88.89|87.29|0
1643909400000|2022-02-03 17:30:00|89.78|88.18|89.99|88.39|90.97|89.37|89.02|87.42|0
1643909700000|2022-02-03 17:35:00|89.89|88.29|89.01|87.41|89.99|88.39|88.26|86.66|0
1643910000000|2022-02-03 17:40:00|88.94|87.34|90.4|88.8|90.4|88.8|88.43|86.83|0
1643910300000|2022-02-03 17:45:00|90.68|89.08|91.38|89.78|92.09|90.49|89.95|88.35|0
1643910600000|2022-02-03 17:50:00|91.24|89.64|91.13|89.53|91.45|89.85|90.43|88.83|0
1643910900000|2022-02-03 17:55:00|91.2|89.6|90.04|88.44|91.66|90.06|89.83|88.23|0
1643911200000|2022-02-03 18:00:00|90.18|88.58|91.58|89.98|91.79|90.19|90.18|88.58|0
1643911500000|2022-02-03 18:05:00|91.65|90.05|91.97|90.37|92.07|90.47|90.45|88.85|0
1643911800000|2022-02-03 18:10:00|92|90.4|93.42|91.82|94.09|92.49|90.27|88.67|0
1643912100000|2022-02-03 18:15:00|93.31|91.71|93.02|91.42|93.52|91.92|92.32|90.72|0
1643912400000|2022-02-03 18:20:00|93.06|91.46|91.4|89.8|93.27|91.67|91.02|89.42|0
1643912700000|2022-02-03 18:25:00|91.33|89.73|92.1|90.5|92.42|90.82|91.19|89.59|0
1643913000000|2022-02-03 18:30:00|92.03|90.43|91.05|89.45|92.24|90.64|90.29|88.69|0
1643913300000|2022-02-03 18:35:00|91.12|89.52|90.9|89.3|91.54|89.94|89.76|88.16|0
1643913600000|2022-02-03 18:40:00|90.76|89.16|91.63|90.03|91.81|90.21|90.34|88.74|0
1643913900000|2022-02-03 18:45:00|91.35|89.75|90.86|89.26|91.63|90.03|90.51|88.91|0
1643914200000|2022-02-03 18:50:00|90.9|89.3|91.91|90.31|92.19|90.59|90.72|89.12|0
1643914500000|2022-02-03 18:55:00|91.77|90.17|91.62|90.02|92.33|90.73|91.2|89.6|0
1643914800000|2022-02-03 19:00:00|91.69|90.09|90.64|89.04|92.18|90.58|90.22|88.62|0
1643915100000|2022-02-03 19:05:00|90.68|89.08|90.6|89|91.06|89.46|89.95|88.35|0
1643915400000|2022-02-03 19:10:00|90.57|88.97|91.57|89.97|91.75|90.15|90.29|88.69|0
1643915700000|2022-02-03 19:15:00|91.4|89.8|89.65|88.05|91.43|89.83|89.27|87.67|0
1643916000000|2022-02-03 19:20:00|89.72|88.12|90.07|88.47|90.35|88.75|89.24|87.64|0
1643916300000|2022-02-03 19:25:00|90.14|88.54|91.46|89.86|92.17|90.57|89.86|88.26|0
1643916600000|2022-02-03 19:30:00|91.54|89.94|93.88|92.28|94.64|93.04|91.54|89.94|0
1643916900000|2022-02-03 19:35:00|93.6|92|95.82|94.22|96.11|94.51|93.46|91.86|0
1643917200000|2022-02-03 19:40:00|95.89|94.29|98.23|96.63|98.38|96.78|95.89|94.29|0
1643917500000|2022-02-03 19:45:00|98.3|96.7|97.95|96.35|98.67|97.07|97.05|95.45|0
1643917800000|2022-02-03 19:50:00|98.02|96.42|97.65|96.05|98.24|96.64|97.43|95.83|0
1643918100000|2022-02-03 19:55:00|97.57|95.97|97.06|95.46|97.79|96.19|96.4|94.8|0
1643918400000|2022-02-03 20:00:00|96.98|95.38|98.53|96.93|99.05|97.45|96.18|94.58|0
1643918700000|2022-02-03 20:05:00|98.38|96.78|98.37|96.77|98.67|97.07|97.2|95.6|0
1643919000000|2022-02-03 20:10:00|98.45|96.85|96.75|95.15|98.59|96.99|96.6|95|0
1643919300000|2022-02-03 20:15:00|96.82|95.22|94.55|92.95|96.82|95.22|94.55|92.95|0
1643919600000|2022-02-03 20:20:00|94.69|93.09|94.69|93.09|94.76|93.16|93.19|91.59|0
1643919900000|2022-02-03 20:25:00|94.76|93.16|95.19|93.59|96.14|94.54|94.69|93.09|0
1643920200000|2022-02-03 20:30:00|95.34|93.74|98.71|97.11|98.71|97.11|95.34|93.74|0
1643920500000|2022-02-03 20:35:00|98.94|97.34|98.97|97.37|99.76|98.16|97.97|96.37|0
1643920800000|2022-02-03 20:40:00|98.93|97.33|98.56|96.96|99.46|97.86|97.45|95.85|0
1643921100000|2022-02-03 20:45:00|99|97.4|100.5|98.9|101.03|99.43|99|97.4|0
1643921400000|2022-02-03 20:50:00|101.03|99.43|106.13|104.53|106.44|104.84|101.03|99.43|0
1643921700000|2022-02-03 20:55:00|105.51|103.91|104.66|103.06|105.59|103.99|101.47|99.87|0
1643922000000|2022-02-03 21:00:00|104.27|102.67|95.83|94.23|104.27|102.67|93.32|91.72|0
1643922300000|2022-02-03 21:05:00|95.86|94.26|95.47|93.87|96.22|94.62|93.26|91.66|0
1643922600000|2022-02-03 21:10:00|95.25|93.65|94.28|92.68|96.22|94.62|94.18|92.58|0
1643922900000|2022-02-03 21:15:00|94.89|92.49|90.21|87.81|95.25|92.85|90.07|87.67|0
1643923200000|2022-02-03 21:20:00|90.18|87.78|90.96|88.56|91.1|88.7|89.87|87.47|0
1643923500000|2022-02-03 21:25:00|91.1|88.7|90.65|88.25|91.65|89.25|90.41|88.01|0
1643923800000|2022-02-03 21:30:00|90.68|88.28|90.61|88.21|90.75|88.35|89.86|87.46|0
1643924100000|2022-02-03 21:35:00|90.64|88.24|89.85|87.45|90.81|88.41|89.82|87.42|0
1643924400000|2022-02-03 21:40:00|89.78|87.38|89.51|87.11|90.26|87.86|89.24|86.84|0
1643924700000|2022-02-03 21:45:00|89.44|87.04|89.91|87.51|89.98|87.58|89.44|87.04|0
1643925000000|2022-02-03 21:50:00|89.95|87.55|88.55|86.15|90.39|87.99|88.55|86.15|0
1643925300000|2022-02-03 21:55:00|88.48|86.08|88.72|86.32|88.92|86.52|88.01|85.61|0
1643925600000|2022-02-03 22:00:00|88.55|86.15|88.98|86.58|89.19|86.79|88.55|86.15|0
1643925900000|2022-02-03 22:05:00|88.97|86.57|89.65|87.25|89.65|87.25|88.97|86.57|0
1643926200000|2022-02-03 22:10:00|89.62|87.22|89.89|87.49|90.13|87.73|89.62|87.22|0
1643926500000|2022-02-03 22:15:00|89.8|87.4|90.4|88|90.4|88|89.8|87.4|0
1643926800000|2022-02-03 22:20:00|90.35|87.95|90.6|88.2|90.63|88.23|90.29|87.89|0
1643927100000|2022-02-03 22:25:00|90.57|88.17|91.27|88.87|91.32|88.92|90.57|88.17|0
1643927400000|2022-02-03 22:30:00|91.28|88.88|90.56|88.16|91.29|88.89|90.56|88.16|0
1643927700000|2022-02-03 22:35:00|90.61|88.21|91.03|88.63|91.06|88.66|89.76|87.36|0
1643928000000|2022-02-03 22:40:00|90.96|88.56|90.27|87.87|90.96|88.56|89.83|87.43|0
1643928300000|2022-02-03 22:45:00|90.25|87.85|90.82|88.42|90.89|88.49|90.2|87.8|0
1643928600000|2022-02-03 22:50:00|90.83|88.43|90.1|87.7|90.86|88.46|90.06|87.66|0
1643928900000|2022-02-03 22:55:00|90.11|87.71|89.69|87.29|90.15|87.75|89.65|87.25|0
1643929200000|2022-02-03 23:00:00|89.8|87.4|90.12|87.72|91.22|88.82|89.75|87.35|0
1643929500000|2022-02-03 23:05:00|90.02|87.62|89.64|87.24|90.02|87.62|89.17|86.77|0
1643929800000|2022-02-03 23:10:00|89.54|87.14|89.54|87.14|89.81|87.41|88.76|86.36|0
1643930100000|2022-02-03 23:15:00|89.57|87.17|88.51|86.11|89.6|87.2|88.31|85.91|0
1643930400000|2022-02-03 23:20:00|88.48|86.08|88.75|86.35|88.95|86.55|88.21|85.81|0
1643930700000|2022-02-03 23:25:00|88.61|86.21|89.35|86.95|89.49|87.09|88.61|86.21|0
1643931000000|2022-02-03 23:30:00|89.28|86.88|88.67|86.27|89.28|86.88|88.6|86.2|0
1643931300000|2022-02-03 23:35:00|88.74|86.34|88.6|86.2|89.28|86.88|88.53|86.13|0
1643931600000|2022-02-03 23:40:00|88.57|86.17|88.83|86.43|89.31|86.91|88.36|85.96|0
1643931900000|2022-02-03 23:45:00|88.9|86.5|88.59|86.19|88.9|86.5|88.05|85.65|0
1643932200000|2022-02-03 23:50:00|88.66|86.26|89.3|86.9|89.47|87.07|88.59|86.19|0
1643932500000|2022-02-03 23:55:00|89.23|86.83|89.46|87.06|89.74|87.34|89.23|86.83|0
1643932800000|2022-02-04 00:00:00|89.23|86.83|88.71|86.31|89.94|87.54|88.65|86.25|0
1643933100000|2022-02-04 00:05:00|88.65|86.25|88.37|85.97|89.25|86.85|88.3|85.9|0
1643933400000|2022-02-04 00:10:00|88.3|85.9|88.64|86.24|88.7|86.3|88.17|85.77|0
1643933700000|2022-02-04 00:15:00|88.54|86.14|88.87|86.47|89.11|86.71|88.37|85.97|0
1643934000000|2022-02-04 00:20:00|88.9|86.5|88.9|86.5|89.04|86.64|88.56|86.16|0
1643934300000|2022-02-04 00:25:00|88.83|86.43|89.23|86.83|89.44|87.04|88.56|86.16|0
1643934600000|2022-02-04 00:30:00|89.1|86.7|90.19|87.79|90.26|87.86|89.1|86.7|0
1643934900000|2022-02-04 00:35:00|90.15|87.75|90.32|87.92|90.32|87.92|89.67|87.27|0
1643935200000|2022-02-04 00:40:00|90.25|87.85|90.11|87.71|90.39|87.99|89.9|87.5|0
1643935500000|2022-02-04 00:45:00|90.08|87.68|89.63|87.23|90.11|87.71|89.36|86.96|0
1643935800000|2022-02-04 00:50:00|89.69|87.29|89.62|87.22|89.86|87.46|89.35|86.95|0
1643936100000|2022-02-04 00:55:00|89.76|87.36|89.55|87.15|89.76|87.36|89.42|87.02|0
1643936400000|2022-02-04 01:00:00|89.69|87.29|89.82|87.42|90.51|88.11|89.38|86.98|0
1643936700000|2022-02-04 01:05:00|89.89|87.49|90.64|88.24|90.84|88.44|89.89|87.49|0
1643937000000|2022-02-04 01:10:00|90.77|88.37|90.91|88.51|91.29|88.89|90.63|88.23|0
1643937300000|2022-02-04 01:15:00|90.84|88.44|91.6|89.2|91.73|89.33|90.49|88.09|0
1643937600000|2022-02-04 01:20:00|91.66|89.26|90.27|87.87|91.94|89.54|90.07|87.67|0
1643937900000|2022-02-04 01:25:00|90.2|87.8|89.86|87.46|90.76|88.36|89.65|87.25|0
1643938200000|2022-02-04 01:30:00|89.72|87.32|90.61|88.21|90.61|88.21|89.58|87.18|0
1643938500000|2022-02-04 01:35:00|90.54|88.14|91.23|88.83|91.23|88.83|90.27|87.87|0
1643938800000|2022-02-04 01:40:00|91.51|89.11|91.3|88.9|91.51|89.11|90.88|88.48|0
1643939100000|2022-02-04 01:45:00|91.23|88.83|91.54|89.14|92.42|90.02|91.23|88.83|0
1643939400000|2022-02-04 01:50:00|91.5|89.1|91.22|88.82|91.61|89.21|91.15|88.75|0
1643939700000|2022-02-04 01:55:00|91.26|88.86|91.6|89.2|91.71|89.31|91.08|88.68|0
1643940000000|2022-02-04 02:00:00|91.53|89.13|91.18|88.78|91.56|89.16|91.14|88.74|0
1643940300000|2022-02-04 02:05:00|91.21|88.81|90.44|88.04|91.25|88.85|90.38|87.98|0
1643940600000|2022-02-04 02:10:00|90.37|87.97|90.09|87.69|90.37|87.97|89.62|87.22|0
1643940900000|2022-02-04 02:15:00|90.13|87.73|89.3|86.9|90.16|87.76|89.27|86.87|0
1643941200000|2022-02-04 02:20:00|89.33|86.93|89.74|87.34|89.81|87.41|89.06|86.66|0
1643941500000|2022-02-04 02:25:00|89.78|87.38|89.36|86.96|89.88|87.48|89.33|86.93|0
1643941800000|2022-02-04 02:30:00|89.39|86.99|88.84|86.44|89.53|87.13|88.84|86.44|0
1643942100000|2022-02-04 02:35:00|88.91|86.51|89.18|86.78|89.39|86.99|88.91|86.51|0
1643942400000|2022-02-04 02:40:00|89.11|86.71|89.52|87.12|89.52|87.12|88.98|86.58|0
1643942700000|2022-02-04 02:45:00|89.45|87.05|89.45|87.05|89.66|87.26|89.45|87.05|0
1643943000000|2022-02-04 02:50:00|89.38|86.98|89.31|86.91|89.72|87.32|89.1|86.7|0
1643943300000|2022-02-04 02:55:00|89.37|86.97|89.78|87.38|89.78|87.38|89.37|86.97|0
1643943600000|2022-02-04 03:00:00|89.71|87.31|89.71|87.31|90.06|87.66|89.61|87.21|0
1643943900000|2022-02-04 03:05:00|89.64|87.24|89.26|86.86|89.64|87.24|89.09|86.69|0
1643944200000|2022-02-04 03:10:00|89.22|86.82|88.47|86.07|89.26|86.86|88.47|86.07|0
1643944500000|2022-02-04 03:15:00|88.61|86.21|88.67|86.27|88.81|86.41|88.4|86|0
1643944800000|2022-02-04 03:20:00|88.6|86.2|88.6|86.2|88.81|86.41|88.47|86.07|0
1643945100000|2022-02-04 03:25:00|88.63|86.23|88.87|86.47|89.07|86.67|88.6|86.2|0
1643945400000|2022-02-04 03:30:00|88.9|86.5|89.34|86.94|89.55|87.15|88.66|86.26|0
1643945700000|2022-02-04 03:35:00|89.38|86.98|88.93|86.53|89.38|86.98|88.86|86.46|0
1643946000000|2022-02-04 03:40:00|89|86.6|89.09|86.69|89.1|86.7|88.82|86.42|0
1643946300000|2022-02-04 03:45:00|89.06|86.66|88.99|86.59|89.06|86.66|88.72|86.32|0
1643946600000|2022-02-04 03:50:00|88.95|86.55|88.88|86.48|89.09|86.69|88.61|86.21|0
1643946900000|2022-02-04 03:55:00|88.91|86.51|88.81|86.41|88.91|86.51|88.64|86.24|0
1643947200000|2022-02-04 04:00:00|88.84|86.44|87.98|85.58|88.84|86.44|87.98|85.58|0
1643947500000|2022-02-04 04:05:00|87.95|85.55|88.18|85.78|88.25|85.85|87.91|85.51|0
1643947800000|2022-02-04 04:10:00|88.25|85.85|88.01|85.61|88.25|85.85|87.87|85.47|0
1643948100000|2022-02-04 04:15:00|87.97|85.57|87.83|85.43|87.97|85.57|87.7|85.3|0
1643948400000|2022-02-04 04:20:00|87.87|85.47|87.62|85.22|87.9|85.5|87.36|84.96|0
1643948700000|2022-02-04 04:25:00|87.69|85.29|87.55|85.15|87.69|85.29|87.29|84.89|0
1643949000000|2022-02-04 04:30:00|87.49|85.09|87.14|84.74|87.49|85.09|87.14|84.74|0
1643949300000|2022-02-04 04:35:00|87.08|84.68|87.14|84.74|87.28|84.88|86.74|84.34|0
1643949600000|2022-02-04 04:40:00|87.17|84.77|87|84.6|87.17|84.77|86.8|84.4|0
1643949900000|2022-02-04 04:45:00|87.14|84.74|86.93|84.53|87.17|84.77|86.8|84.4|0
1643950200000|2022-02-04 04:50:00|87|84.6|87.13|84.73|87.26|84.86|87|84.6|0
1643950500000|2022-02-04 04:55:00|87.06|84.66|86.72|84.32|87.26|84.86|86.72|84.32|0
1643950800000|2022-02-04 05:00:00|86.59|84.19|86.31|83.91|86.59|84.19|86.18|83.78|0
1643951100000|2022-02-04 05:05:00|86.25|83.85|86.38|83.98|86.45|84.05|85.98|83.58|0
1643951400000|2022-02-04 05:10:00|86.41|84.01|86.44|84.04|86.51|84.11|86.11|83.71|0
1643951700000|2022-02-04 05:15:00|86.51|84.11|85.97|83.57|86.51|84.11|85.5|83.1|0
1643952000000|2022-02-04 05:20:00|86|83.6|85.12|82.72|86|83.6|84.98|82.58|0
1643952300000|2022-02-04 05:25:00|85.05|82.65|85.45|83.05|85.65|83.25|84.85|82.45|0
1643952600000|2022-02-04 05:30:00|85.38|82.98|85.51|83.11|85.71|83.31|85.24|82.84|0
1643952900000|2022-02-04 05:35:00|85.44|83.04|85.37|82.97|85.84|83.44|85.3|82.9|0
1643953200000|2022-02-04 05:40:00|85.4|83|85.43|83.03|85.67|83.27|85.24|82.84|0
1643953500000|2022-02-04 05:45:00|85.5|83.1|85.43|83.03|85.77|83.37|85.43|83.03|0
1643953800000|2022-02-04 05:50:00|85.5|83.1|85.16|82.76|85.5|83.1|85.03|82.63|0
1643954100000|2022-02-04 05:55:00|85.13|82.73|84.76|82.36|85.13|82.73|84.63|82.23|0
1643954400000|2022-02-04 06:00:00|84.66|82.26|84.69|82.29|85.22|82.82|84.62|82.22|0
1643954700000|2022-02-04 06:05:00|84.75|82.35|84.48|82.08|84.75|82.35|84.48|82.08|0
1643955000000|2022-02-04 06:10:00|84.55|82.15|84.85|82.45|84.95|82.55|84.42|82.02|0
1643955300000|2022-02-04 06:15:00|84.88|82.48|84.61|82.21|85.01|82.61|84.61|82.21|0
1643955600000|2022-02-04 06:20:00|84.67|82.27|85.2|82.8|85.27|82.87|84.41|82.01|0
1643955900000|2022-02-04 06:25:00|85.24|82.84|85.2|82.8|85.43|83.03|84.87|82.47|0
1643956200000|2022-02-04 06:30:00|85.1|82.7|85.33|82.93|85.33|82.93|84.6|82.2|0
1643956500000|2022-02-04 06:35:00|85.36|82.96|85.16|82.76|85.46|83.06|84.92|82.52|0
1643956800000|2022-02-04 06:40:00|85.12|82.72|84.52|82.12|85.22|82.82|84.46|82.06|0
1643957100000|2022-02-04 06:45:00|84.49|82.09|84.58|82.18|84.68|82.28|84.39|81.99|0
1643957400000|2022-02-04 06:50:00|84.62|82.22|84.38|81.98|84.98|82.58|84.25|81.85|0
1643957700000|2022-02-04 06:55:00|84.32|81.92|84.64|82.24|84.78|82.38|84.25|81.85|0
1643958000000|2022-02-04 07:00:00|84.58|82.18|84.81|82.41|84.97|82.57|84.38|81.98|0
1643958300000|2022-02-04 07:05:00|84.84|82.44|84.11|81.71|84.97|82.57|84.04|81.64|0
1643958600000|2022-02-04 07:10:00|84.17|81.77|85.39|82.99|85.43|83.03|84.17|81.77|0
1643958900000|2022-02-04 07:15:00|85.36|82.96|86.16|83.76|86.29|83.89|85.16|82.76|0
1643959200000|2022-02-04 07:20:00|86.09|83.69|86.15|83.75|86.49|84.09|86.02|83.62|0
1643959500000|2022-02-04 07:25:00|86.09|83.69|87.85|85.45|90.09|87.69|85.75|83.35|0
1643959800000|2022-02-04 07:30:00|87.78|85.38|87.17|84.77|87.85|85.45|87.04|84.64|0
1643960100000|2022-02-04 07:35:00|87.2|84.8|86.24|83.84|87.71|85.31|84.79|82.39|0
1643960400000|2022-02-04 07:40:00|86.34|83.94|87.45|85.05|87.52|85.12|85.97|83.57|0
1643960700000|2022-02-04 07:45:00|87.52|85.12|86.84|84.44|87.52|85.12|86.57|84.17|0
1643961000000|2022-02-04 07:50:00|86.9|84.5|87.31|84.91|87.44|85.04|86.36|83.96|0
1643961300000|2022-02-04 07:55:00|87.24|84.84|86.96|84.56|87.75|85.35|86.56|84.16|0
1643961600000|2022-02-04 08:00:00|87.27|84.87|86.25|83.85|87.27|84.87|85.95|83.55|0
1643961900000|2022-02-04 08:05:00|85.82|84.22|85.81|84.21|86.49|84.89|84.94|83.34|0
1643962200000|2022-02-04 08:10:00|85.68|84.08|86.08|84.48|86.15|84.55|85.37|83.77|0
1643962500000|2022-02-04 08:15:00|86.01|84.41|85.4|83.8|86.21|84.61|84.6|83|0
1643962800000|2022-02-04 08:20:00|85.37|83.77|86.54|84.94|86.61|85.01|85.2|83.6|0
1643963100000|2022-02-04 08:25:00|86.51|84.91|87.97|86.37|88.14|86.54|86.47|84.87|0
1643963400000|2022-02-04 08:30:00|88.04|86.44|88.03|86.43|88.45|86.85|87.56|85.96|0
1643963700000|2022-02-04 08:35:00|88.1|86.5|88.41|86.81|88.72|87.12|87.96|86.36|0
1643964000000|2022-02-04 08:40:00|88.44|86.84|88.61|87.01|89.48|87.88|88.23|86.63|0
1643964300000|2022-02-04 08:45:00|88.54|86.94|89.61|88.01|89.82|88.22|88.44|86.84|0
1643964600000|2022-02-04 08:50:00|89.68|88.08|89.4|87.8|90.24|88.64|89.33|87.73|0
1643964900000|2022-02-04 08:55:00|89.37|87.77|88.7|87.1|89.37|87.77|88.36|86.76|0
1643965200000|2022-02-04 09:00:00|88.77|87.17|88.98|87.38|89.33|87.73|87.77|86.17|0
1643965500000|2022-02-04 09:05:00|88.84|87.24|89.74|88.14|89.74|88.14|88.63|87.03|0
1643965800000|2022-02-04 09:10:00|89.67|88.07|90.61|89.01|93.57|91.97|89.21|87.61|0
1643966100000|2022-02-04 09:15:00|90.47|88.87|90.96|89.36|91.24|89.64|89.92|88.32|0
1643966400000|2022-02-04 09:20:00|91.03|89.43|91.73|90.13|92.15|90.55|91.03|89.43|0
1643966700000|2022-02-04 09:25:00|91.66|90.06|91.02|89.42|92.5|90.9|90.46|88.86|0
1643967000000|2022-02-04 09:30:00|90.95|89.35|90.18|88.58|91.2|89.6|90.18|88.58|0
1643967300000|2022-02-04 09:35:00|90.01|88.41|90.04|88.44|90.46|88.86|89.55|87.95|0
1643967600000|2022-02-04 09:40:00|90.11|88.51|90.66|89.06|91.5|89.9|90.04|88.44|0
1643967900000|2022-02-04 09:45:00|90.59|88.99|90.58|88.98|90.59|88.99|90.03|88.43|0
1643968200000|2022-02-04 09:50:00|90.52|88.92|90.72|89.12|91.42|89.82|90.45|88.85|0
1643968500000|2022-02-04 09:55:00|91.14|89.54|91.91|90.31|92.05|90.45|90.79|89.19|0
1643968800000|2022-02-04 10:00:00|92.05|90.45|92.47|90.87|92.87|91.27|91.84|90.24|0
1643969100000|2022-02-04 10:05:00|92.54|90.94|93.75|92.15|94.01|92.41|92.54|90.94|0
1643969400000|2022-02-04 10:10:00|93.82|92.22|94.47|92.87|94.83|93.23|93.54|91.94|0
1643969700000|2022-02-04 10:15:00|94.54|92.94|95.26|93.66|95.48|93.88|94.39|92.79|0
1643970000000|2022-02-04 10:20:00|95.33|93.73|99.04|97.44|99.37|97.77|93.88|92.28|0
1643970300000|2022-02-04 10:25:00|99.08|97.48|98.85|97.25|99.08|97.48|97.82|96.22|0
1643970600000|2022-02-04 10:30:00|98.92|97.32|100.08|98.48|101.39|99.79|98.92|97.32|0
1643970900000|2022-02-04 10:35:00|99.82|98.22|100.27|98.67|100.6|99|99.33|97.73|0
1643971200000|2022-02-04 10:40:00|100.15|98.55|100.3|98.7|100.82|99.22|99.63|98.03|0
1643971500000|2022-02-04 10:45:00|100.34|98.74|101.12|99.52|101.69|100.09|99.89|98.29|0
1643971800000|2022-02-04 10:50:00|100.82|99.22|100.81|99.21|100.96|99.36|99.32|97.72|0
1643972100000|2022-02-04 10:55:00|100.36|98.76|99.84|98.24|102.02|100.42|99.54|97.94|0
1643972400000|2022-02-04 11:00:00|99.91|98.31|101.37|99.77|101.83|100.23|99.84|98.24|0
1643972700000|2022-02-04 11:05:00|101.79|100.19|103.3|101.7|103.69|102.09|101.03|99.43|0
1643973000000|2022-02-04 11:10:00|103.46|101.86|104.61|103.01|105.07|103.47|103.46|101.86|0
1643973300000|2022-02-04 11:15:00|104.84|103.24|104.66|103.06|105.38|103.78|102.91|101.31|0
1643973600000|2022-02-04 11:20:00|104.89|103.29|105.81|104.21|107.46|105.86|104.66|103.06|0
1643973900000|2022-02-04 11:25:00|105.66|104.06|103.64|102.04|105.66|104.06|103.02|101.42|0
1643974200000|2022-02-04 11:30:00|103.75|102.15|103.63|102.03|104.18|102.58|102.87|101.27|0
1643974500000|2022-02-04 11:35:00|103.67|102.07|102.25|100.65|104.4|102.8|101.91|100.31|0
1643974800000|2022-02-04 11:40:00|102.33|100.73|103.62|102.02|103.7|102.1|102.33|100.73|0
1643975100000|2022-02-04 11:45:00|103.66|102.06|105.17|103.57|105.56|103.96|103.62|102.02|0
1643975400000|2022-02-04 11:50:00|105.29|103.69|105.32|103.72|106.26|104.66|105.16|103.56|0
1643975700000|2022-02-04 11:55:00|105.24|103.64|107.28|105.68|107.28|105.68|105.08|103.48|0
1643976000000|2022-02-04 12:00:00|107.12|105.52|104.84|103.24|107.12|105.52|104.61|103.01|0
1643976300000|2022-02-04 12:05:00|104.77|103.17|104.61|103.01|105.78|104.18|104.3|102.7|0
1643976600000|2022-02-04 12:10:00|104.68|103.08|105.61|104.01|106.4|104.8|104.45|102.85|0
1643976900000|2022-02-04 12:15:00|105.65|104.05|104.75|103.15|106.16|104.56|104.6|103|0
1643977200000|2022-02-04 12:20:00|104.64|103.04|104.05|102.45|105.22|103.62|103.44|101.84|0
1643977500000|2022-02-04 12:25:00|103.97|102.37|102.78|101.18|104.05|102.45|102.74|101.14|0
1643977800000|2022-02-04 12:30:00|102.82|101.22|103.43|101.83|103.93|102.33|102.82|101.22|0
1643978100000|2022-02-04 12:35:00|103.35|101.75|102.54|100.94|103.35|101.75|102.43|100.83|0
1643978400000|2022-02-04 12:40:00|102.58|100.98|102.73|101.13|103.46|101.86|102.42|100.82|0
1643978700000|2022-02-04 12:45:00|102.69|101.09|100.23|98.63|102.69|101.09|100.08|98.48|0
1643979000000|2022-02-04 12:50:00|100.3|98.7|99.74|98.14|100.6|99|99.33|97.73|0
1643979300000|2022-02-04 12:55:00|99.7|98.1|99.69|98.09|100|98.4|98.81|97.21|0
1643979600000|2022-02-04 13:00:00|99.62|98.02|100.44|98.84|100.89|99.29|99.36|97.76|0
1643979900000|2022-02-04 13:05:00|100.48|98.88|100.4|98.8|100.89|99.29|99.95|98.35|0
1643980200000|2022-02-04 13:10:00|100.47|98.87|101.97|100.37|102.05|100.45|99.49|97.89|0
1643980500000|2022-02-04 13:15:00|102.05|100.45|101.64|100.04|102.12|100.52|98.66|97.06|0
1643980800000|2022-02-04 13:20:00|101.68|100.08|100.65|99.05|101.9|100.3|100.53|98.93|0
1643981100000|2022-02-04 13:25:00|100.84|99.24|100.87|99.27|101.06|99.46|99.33|97.73|0
1643981400000|2022-02-04 13:30:00|101.9|100.3|108.82|107.22|109.83|108.23|101.44|99.84|0
1643981700000|2022-02-04 13:35:00|109.1|107.5|104.84|103.24|109.51|107.91|104.49|102.89|0
1643982000000|2022-02-04 13:40:00|105.39|103.79|106.98|105.38|107.58|105.98|104.53|102.93|0
1643982300000|2022-02-04 13:45:00|106.78|105.18|105.31|103.71|106.82|105.22|104.22|102.62|0
1643982600000|2022-02-04 13:50:00|105.35|103.75|106.02|104.42|107.13|105.53|104.53|102.93|0
1643982900000|2022-02-04 13:55:00|106.18|104.58|108.08|106.48|108.08|106.48|105.58|103.98|0
1643983200000|2022-02-04 14:00:00|108.04|106.44|110.95|109.35|111.52|109.92|107.8|106.2|0
1643983500000|2022-02-04 14:05:00|111.03|109.43|108.52|106.92|111.11|109.51|108.24|106.64|0
1643983800000|2022-02-04 14:10:00|108.76|107.16|105.43|103.83|109|107.4|105.35|103.75|0
1643984100000|2022-02-04 14:15:00|105.19|103.59|104.22|102.62|105.66|104.06|103.33|101.73|0
1643984400000|2022-02-04 14:20:00|104.1|102.5|103.63|102.03|104.1|102.5|103.25|101.65|0
1643984700000|2022-02-04 14:25:00|103.4|101.8|102.7|101.1|103.4|101.8|101.33|99.73|0
1643985000000|2022-02-04 14:30:00|102.74|101.14|103.88|102.28|104.08|102.48|100.65|99.05|0
1643985300000|2022-02-04 14:35:00|103.73|102.13|103.45|101.85|105.33|103.73|102.3|100.7|0
1643985600000|2022-02-04 14:40:00|103.22|101.62|97.78|96.18|103.34|101.74|96.15|94.55|0
1643985900000|2022-02-04 14:45:00|98|96.4|98.35|96.75|99.03|97.43|96.53|94.93|0
1643986200000|2022-02-04 14:50:00|98.43|96.83|101.1|99.5|101.82|100.22|97.83|96.23|0
1643986500000|2022-02-04 14:55:00|100.75|99.15|99.09|97.49|100.91|99.31|98.04|96.44|0
1643986800000|2022-02-04 15:00:00|98.34|96.74|97.74|96.14|99.88|98.28|96.42|94.82|0
1643987100000|2022-02-04 15:05:00|97.67|96.07|98.93|97.33|98.93|97.33|96.56|94.96|0
1643987400000|2022-02-04 15:10:00|99.08|97.48|96.85|95.25|101.2|99.6|96.44|94.84|0
1643987700000|2022-02-04 15:15:00|97.07|95.47|95.38|93.78|97.07|95.47|94.15|92.55|0
1643988000000|2022-02-04 15:20:00|95.3|93.7|96.84|95.24|97.06|95.46|94.79|93.19|0
1643988300000|2022-02-04 15:25:00|96.91|95.31|101.95|100.35|101.95|100.35|95.73|94.13|0
1643988600000|2022-02-04 15:30:00|102.02|100.42|101.25|99.65|102.02|100.42|100.11|98.51|0
1643988900000|2022-02-04 15:35:00|101.4|99.8|104.71|103.11|106.36|104.76|101.25|99.65|0
1643989200000|2022-02-04 15:40:00|104.36|102.76|106.02|104.42|106.5|104.9|103.55|101.95|0
1643989500000|2022-02-04 15:45:00|106.18|104.58|108.6|107|110.37|108.77|106.18|104.58|0
1643989800000|2022-02-04 15:50:00|108.56|106.96|107.25|105.65|109.52|107.92|107.01|105.41|0
1643990100000|2022-02-04 15:55:00|107.17|105.57|108.28|106.68|108.75|107.15|106.22|104.62|0
1643990400000|2022-02-04 16:00:00|108.51|106.91|107.24|105.64|109.55|107.95|106.61|105.01|0
1643990700000|2022-02-04 16:05:00|107.16|105.56|108.35|106.75|108.67|107.07|106.61|105.01|0
1643991000000|2022-02-04 16:10:00|108.31|106.71|110.27|108.67|110.67|109.07|108.15|106.55|0
1643991300000|2022-02-04 16:15:00|110.43|108.83|108.34|106.74|111.08|109.48|108.02|106.42|0
1643991600000|2022-02-04 16:20:00|108.58|106.98|107.94|106.34|109.54|107.94|107.34|105.74|0
1643991900000|2022-02-04 16:25:00|107.9|106.3|105.1|103.5|107.9|106.3|103.71|102.11|0
1643992200000|2022-02-04 16:30:00|105.02|103.42|101.35|99.75|105.18|103.58|100.89|99.29|0
1643992500000|2022-02-04 16:35:00|101.08|99.48|100.62|99.02|101.27|99.67|99.42|97.82|0
1643992800000|2022-02-04 16:40:00|100.51|98.91|100.05|98.45|101.04|99.44|99.49|97.89|0
1643993100000|2022-02-04 16:45:00|99.9|98.3|99.58|97.98|101.95|100.35|97.72|96.12|0
1643993400000|2022-02-04 16:50:00|99.43|97.83|99.58|97.98|100.33|98.73|99.21|97.61|0
1643993700000|2022-02-04 16:55:00|99.5|97.9|99.65|98.05|99.65|98.05|97.27|95.67|0
1643994000000|2022-02-04 17:00:00|99.42|97.82|99.27|97.67|100.6|99|98.89|97.29|0
1643994300000|2022-02-04 17:05:00|99.19|97.59|98.89|97.29|100.63|99.03|98.44|96.84|0
1643994600000|2022-02-04 17:10:00|98.78|97.18|98.03|96.43|100.63|99.03|97.17|95.57|0
1643994900000|2022-02-04 17:15:00|97.99|96.39|98.06|96.46|98.73|97.13|96.95|95.35|0
1643995200000|2022-02-04 17:20:00|97.84|96.24|98.17|96.57|98.8|97.2|97.54|95.94|0
1643995500000|2022-02-04 17:25:00|98.13|96.53|97.64|96.04|98.35|96.75|96.79|95.19|0
1643995800000|2022-02-04 17:30:00|97.53|95.93|98.05|96.45|99.32|97.72|96.17|94.57|0
1643996100000|2022-02-04 17:35:00|98.12|96.52|95.56|93.96|98.64|97.04|95.56|93.96|0
1643996400000|2022-02-04 17:40:00|95.2|93.6|94.75|93.15|96.07|94.47|94.39|92.79|0
1643996700000|2022-02-04 17:45:00|94.97|93.37|94.38|92.78|95.63|94.03|94.38|92.78|0
1643997000000|2022-02-04 17:50:00|94.5|92.9|94.08|92.48|95.11|93.51|93.21|91.61|0
1643997300000|2022-02-04 17:55:00|93.79|92.19|92.91|91.31|94.59|92.99|92.67|91.07|0
1643997600000|2022-02-04 18:00:00|92.84|91.24|89.36|87.76|92.84|91.24|89.22|87.62|0
1643997900000|2022-02-04 18:05:00|89.29|87.69|87.9|86.3|91.42|89.82|87.83|86.23|0
1643998200000|2022-02-04 18:10:00|87.96|86.36|88.24|86.64|88.8|87.2|87.34|85.74|0
1643998500000|2022-02-04 18:15:00|88.31|86.71|88.93|87.33|89.42|87.82|87.96|86.36|0
1643998800000|2022-02-04 18:20:00|88.86|87.26|86.78|85.18|89.07|87.47|86.78|85.18|0
1643999100000|2022-02-04 18:25:00|86.92|85.32|88.5|86.9|89.06|87.46|86.92|85.32|0
1643999400000|2022-02-04 18:30:00|90.33|88.73|89.35|87.75|90.82|89.22|89.35|87.75|0
1643999700000|2022-02-04 18:35:00|89.42|87.82|90.12|88.52|90.82|89.22|89.28|87.68|0
1644000000000|2022-02-04 18:40:00|90.05|88.45|87.9|86.3|90.08|88.48|87.49|85.89|0
1644000300000|2022-02-04 18:45:00|87.76|86.16|89.44|87.84|89.83|88.23|87.76|86.16|0
1644000600000|2022-02-04 18:50:00|89.2|87.6|88.61|87.01|89.37|87.77|88.47|86.87|0
1644000900000|2022-02-04 18:55:00|88.68|87.08|88.68|87.08|89.61|88.01|88.47|86.87|0
1644001200000|2022-02-04 19:00:00|88.47|86.87|89.57|87.97|89.57|87.97|88.13|86.53|0
1644001500000|2022-02-04 19:05:00|89.36|87.76|89.29|87.69|90.02|88.42|89.01|87.41|0
1644001800000|2022-02-04 19:10:00|89.15|87.55|90.4|88.8|91.52|89.92|89.01|87.41|0
1644002100000|2022-02-04 19:15:00|90.53|88.93|92.01|90.41|92.01|90.41|90.12|88.52|0
1644002400000|2022-02-04 19:20:00|92.15|90.55|90.95|89.35|92.15|90.55|90.25|88.65|0
1644002700000|2022-02-04 19:25:00|90.88|89.28|90.31|88.71|91.09|89.49|89.62|88.02|0
1644003000000|2022-02-04 19:30:00|90.38|88.78|88.99|87.39|90.73|89.13|88.3|86.7|0
1644003300000|2022-02-04 19:35:00|89.03|87.43|86.66|85.06|89.03|87.43|86.08|84.48|0
1644003600000|2022-02-04 19:40:00|86.79|85.19|86.78|85.18|86.92|85.32|84.88|83.28|0
1644003900000|2022-02-04 19:45:00|86.65|85.05|86.78|85.18|87.54|85.94|86.37|84.77|0
1644004200000|2022-02-04 19:50:00|86.71|85.11|85.55|83.95|86.99|85.39|85.48|83.88|0
1644004500000|2022-02-04 19:55:00|85.62|84.02|84.8|83.2|85.68|84.08|84.8|83.2|0
1644004800000|2022-02-04 20:00:00|84.87|83.27|82.35|80.75|86|84.4|82.29|80.69|0
1644005100000|2022-02-04 20:05:00|82.29|80.69|81.72|80.12|82.95|81.35|81.49|79.89|0
1644005400000|2022-02-04 20:10:00|81.76|80.16|80.19|78.59|82.02|80.42|79.67|78.07|0
1644005700000|2022-02-04 20:15:00|80.12|78.52|82.27|80.67|82.27|80.67|79.93|78.33|0
1644006000000|2022-02-04 20:20:00|82.24|80.64|81.15|79.55|82.24|80.64|81.03|79.43|0
1644006300000|2022-02-04 20:25:00|81.09|79.49|81.87|80.27|82.4|80.8|80.5|78.9|0
1644006600000|2022-02-04 20:30:00|81.67|80.07|80.5|78.9|82.07|80.47|80.11|78.51|0
1644006900000|2022-02-04 20:35:00|81.02|79.42|82.26|80.66|82.26|80.66|80.76|79.16|0
1644007200000|2022-02-04 20:40:00|82.23|80.63|84.79|83.19|84.86|83.26|82.13|80.53|0
1644007500000|2022-02-04 20:45:00|84.56|82.96|86.92|85.32|88.16|86.56|84.25|82.65|0
1644007800000|2022-02-04 20:50:00|87.09|85.49|87.6|86|89.07|87.47|85.76|84.16|0
1644008100000|2022-02-04 20:55:00|87.81|86.21|91.68|90.08|91.68|90.08|87.81|86.21|0
1644008400000|2022-02-04 21:00:00|91.96|90.36|93.3|91.7|93.3|91.7|88.82|87.22|0
1644008700000|2022-02-04 21:05:00|93.23|91.63|93.52|91.92|93.96|92.36|92.72|91.12|0
1644009000000|2022-02-04 21:10:00|93.45|91.85|92.64|91.04|94.1|92.5|92.64|91.04|0
1644221100000|2022-02-07 08:05:00|87.88|86.28|89.18|87.58|89.78|88.18|87.46|85.86|0
1644221400000|2022-02-07 08:10:00|89.14|87.54|89.71|88.11|89.71|88.11|87.67|86.07|0
1644221700000|2022-02-07 08:15:00|89.67|88.07|92.58|90.98|92.69|91.09|89.56|87.96|0
1644222000000|2022-02-07 08:20:00|92.65|91.05|94.08|92.48|94.08|92.48|92.07|90.47|0
1644222300000|2022-02-07 08:25:00|93.96|92.36|96.05|94.45|96.53|94.93|92.17|90.57|0
1644222600000|2022-02-07 08:30:00|95.93|94.33|96.15|94.55|96.67|95.07|95.26|93.66|0
1644222900000|2022-02-07 08:35:00|96.26|94.66|94.67|93.07|96.64|95.04|94.16|92.56|0
1644223200000|2022-02-07 08:40:00|94.81|93.21|94.63|93.03|94.81|93.21|94.08|92.48|0
1644223500000|2022-02-07 08:45:00|94.74|93.14|93.49|91.89|94.74|93.14|93.27|91.67|0
1644223800000|2022-02-07 08:50:00|93.56|91.96|92.18|90.58|93.63|92.03|92.18|90.58|0
1644224100000|2022-02-07 08:55:00|92.11|90.51|92.83|91.23|93.12|91.52|92.07|90.47|0
1644224400000|2022-02-07 09:00:00|92.79|91.19|91.88|90.28|93.33|91.73|90.96|89.36|0
1644224700000|2022-02-07 09:05:00|91.85|90.25|92.46|90.86|92.46|90.86|91.2|89.6|0
1644225000000|2022-02-07 09:10:00|92.38|90.78|92.71|91.11|94.05|92.45|92.17|90.57|0
1644225300000|2022-02-07 09:15:00|92.74|91.14|93.39|91.79|93.46|91.86|91.95|90.35|0
1644225600000|2022-02-07 09:20:00|93.46|91.86|93.9|92.3|93.9|92.3|92.59|90.99|0
1644225900000|2022-02-07 09:25:00|93.86|92.26|93.27|91.67|94.08|92.48|93.06|91.46|0
1644226200000|2022-02-07 09:30:00|93.09|91.49|93.89|92.29|93.96|92.36|92.58|90.98|0
1644226500000|2022-02-07 09:35:00|93.93|92.33|94.14|92.54|94.55|92.95|93.23|91.63|0
1644226800000|2022-02-07 09:40:00|94.03|92.43|94.69|93.09|94.87|93.27|93.96|92.36|0
1644227100000|2022-02-07 09:45:00|94.61|93.01|95.79|94.19|95.79|94.19|94.24|92.64|0
1644227400000|2022-02-07 09:50:00|95.94|94.34|94.79|93.19|96.38|94.78|94.6|93|0
1644227700000|2022-02-07 09:55:00|94.82|93.22|94.08|92.48|94.82|93.22|93.5|91.9|0
1644228000000|2022-02-07 10:00:00|94.05|92.45|93.39|91.79|94.05|92.45|92.84|91.24|0
1644228300000|2022-02-07 10:05:00|93.32|91.72|93.78|92.18|93.93|92.33|93.1|91.5|0
1644228600000|2022-02-07 10:10:00|93.82|92.22|92.87|91.27|94.04|92.44|92.8|91.2|0
1644228900000|2022-02-07 10:15:00|92.91|91.31|93.41|91.81|93.41|91.81|92.76|91.16|0
1644229200000|2022-02-07 10:20:00|93.48|91.88|93.77|92.17|93.92|92.32|93.26|91.66|0
1644229500000|2022-02-07 10:25:00|93.7|92.1|93.4|91.8|93.95|92.35|92.75|91.15|0
1644229800000|2022-02-07 10:30:00|93.44|91.84|93.91|92.31|94.06|92.46|93.04|91.44|0
1644230100000|2022-02-07 10:35:00|93.95|92.35|93.8|92.2|94.57|92.97|93.25|91.65|0
1644230400000|2022-02-07 10:40:00|93.83|92.23|93.03|91.43|94.12|92.52|93.03|91.43|0
1644230700000|2022-02-07 10:45:00|92.99|91.39|92.95|91.35|93.17|91.57|92.16|90.56|0
1644231000000|2022-02-07 10:50:00|92.8|91.2|93.45|91.85|93.53|91.93|92.8|91.2|0
1644231300000|2022-02-07 10:55:00|93.53|91.93|94.51|92.91|94.66|93.06|93.45|91.85|0
1644231600000|2022-02-07 11:00:00|94.4|92.8|94.54|92.94|94.76|93.16|93.92|92.32|0
1644231900000|2022-02-07 11:05:00|94.47|92.87|94.46|92.86|95.35|93.75|94.17|92.57|0
1644232200000|2022-02-07 11:10:00|94.54|92.94|93.99|92.39|95.02|93.42|93.36|91.76|0
1644232500000|2022-02-07 11:15:00|94.06|92.46|93.72|92.12|94.09|92.49|93.22|91.62|0
1644232800000|2022-02-07 11:20:00|93.65|92.05|93.14|91.54|93.8|92.2|92.77|91.17|0
1644233100000|2022-02-07 11:25:00|93.1|91.5|92.81|91.21|93.1|91.5|92.19|90.59|0
1644233400000|2022-02-07 11:30:00|92.77|91.17|92.22|90.62|92.77|91.17|91.9|90.3|0
1644233700000|2022-02-07 11:35:00|91.9|90.3|92.11|90.51|92.3|90.7|91.25|89.65|0
1644234000000|2022-02-07 11:40:00|92.15|90.55|92.97|91.37|93.19|91.59|92.15|90.55|0
1644234300000|2022-02-07 11:45:00|93.05|91.45|92.9|91.3|93.41|91.81|92.46|90.86|0
1644234600000|2022-02-07 11:50:00|92.82|91.22|92.68|91.08|93.26|91.66|92.46|90.86|0
1644234900000|2022-02-07 11:55:00|92.75|91.15|92.31|90.71|93.15|91.55|91.63|90.03|0
1644235200000|2022-02-07 12:00:00|92.35|90.75|90.87|89.27|92.35|90.75|90.73|89.13|0
1644235500000|2022-02-07 12:05:00|90.8|89.2|90.37|88.77|90.87|89.27|90.2|88.6|0
1644235800000|2022-02-07 12:10:00|90.44|88.84|89.17|87.57|90.44|88.84|89.1|87.5|0
1644236100000|2022-02-07 12:15:00|89.24|87.64|89.37|87.77|89.37|87.77|88.32|86.72|0
1644236400000|2022-02-07 12:20:00|89.3|87.7|89.93|88.33|90|88.4|89.23|87.63|0
1644236700000|2022-02-07 12:25:00|89.97|88.37|90.07|88.47|90.57|88.97|89.93|88.33|0
1644237000000|2022-02-07 12:30:00|90|88.4|89.92|88.32|90.21|88.61|89.5|87.9|0
1644237300000|2022-02-07 12:35:00|89.99|88.39|89.85|88.25|90.13|88.53|89.64|88.04|0
1644237600000|2022-02-07 12:40:00|89.78|88.18|89.49|87.89|89.85|88.25|89.42|87.82|0
1644237900000|2022-02-07 12:45:00|89.56|87.96|88.68|87.08|89.77|88.17|88.51|86.91|0
1644238200000|2022-02-07 12:50:00|88.65|87.05|88.85|87.25|88.92|87.32|87.98|86.38|0
1644238500000|2022-02-07 12:55:00|88.92|87.32|88.85|87.25|88.92|87.32|87.94|86.34|0
1644238800000|2022-02-07 13:00:00|88.92|87.32|87.66|86.06|89.2|87.6|87.66|86.06|0
1644239100000|2022-02-07 13:05:00|87.69|86.09|87.24|85.64|88.14|86.54|86.69|85.09|0
1644239400000|2022-02-07 13:10:00|87.31|85.71|87.23|85.63|87.38|85.78|86.55|84.95|0
1644239700000|2022-02-07 13:15:00|87.3|85.7|87.44|85.84|87.51|85.91|87.17|85.57|0
1644240000000|2022-02-07 13:20:00|87.37|85.77|86.36|84.76|90.28|88.68|85.61|84.01|0
1644240300000|2022-02-07 13:25:00|86.29|84.69|86.7|85.1|86.91|85.31|86.16|84.56|0
1644240600000|2022-02-07 13:30:00|86.77|85.17|88.02|86.42|88.02|86.42|86.74|85.14|0
1644240900000|2022-02-07 13:35:00|87.95|86.35|87.8|86.2|88.37|86.77|87.6|86|0
1644241200000|2022-02-07 13:40:00|87.84|86.24|87.8|86.2|88.22|86.62|87.38|85.78|0
1644241500000|2022-02-07 13:45:00|87.77|86.17|87.31|85.71|88.15|86.55|87.1|85.5|0
1644241800000|2022-02-07 13:50:00|87.24|85.64|87.79|86.19|87.86|86.26|87.17|85.57|0
1644242100000|2022-02-07 13:55:00|87.72|86.12|87.02|85.42|87.79|86.19|86.82|85.22|0
1644242400000|2022-02-07 14:00:00|86.95|85.35|87.19|85.59|87.3|85.7|86.89|85.29|0
1644242700000|2022-02-07 14:05:00|87.16|85.56|86.74|85.14|87.57|85.97|86.74|85.14|0
1644243000000|2022-02-07 14:10:00|86.81|85.21|87.84|86.24|87.85|86.25|86.6|85|0
1644243300000|2022-02-07 14:15:00|87.91|86.31|88.51|86.91|88.96|87.36|87.91|86.31|0
1644243600000|2022-02-07 14:20:00|88.54|86.94|87.66|86.06|88.75|87.15|87.56|85.96|0
1644243900000|2022-02-07 14:25:00|87.77|86.17|87.83|86.23|88.25|86.65|87.38|85.78|0
1644244200000|2022-02-07 14:30:00|87.14|85.54|89.85|88.25|90.28|88.68|87.14|85.54|0
1644244500000|2022-02-07 14:35:00|89.78|88.18|87.1|85.5|89.78|88.18|86.47|84.87|0
1644244800000|2022-02-07 14:40:00|87.52|85.92|86.45|84.85|88.22|86.62|85.25|83.65|0
1644245100000|2022-02-07 14:45:00|86.24|84.64|87.92|86.32|88.48|86.88|85.55|83.95|0
1644245400000|2022-02-07 14:50:00|87.99|86.39|83.32|81.72|87.99|86.39|83.26|81.66|0
1644245700000|2022-02-07 14:55:00|83.26|81.66|84.07|82.47|86.14|84.54|82.78|81.18|0
1644246000000|2022-02-07 15:00:00|83.69|82.09|85.15|83.55|85.71|84.11|83.01|81.41|0
1644246300000|2022-02-07 15:05:00|85.08|83.48|84.32|82.72|85.15|83.55|83.03|81.43|0
1644246600000|2022-02-07 15:10:00|84.39|82.79|87.59|85.99|87.59|85.99|83.84|82.24|0
1644246900000|2022-02-07 15:15:00|87.44|85.84|87.91|86.31|88.2|86.6|85.77|84.17|0
1644247200000|2022-02-07 15:20:00|87.81|86.21|85.33|83.73|88.19|86.59|84.78|83.18|0
1644247500000|2022-02-07 15:25:00|85.39|83.79|84.84|83.24|85.74|84.14|84.02|82.42|0
1644247800000|2022-02-07 15:30:00|84.77|83.17|82.12|80.52|85.67|84.07|81.99|80.39|0
1644248100000|2022-02-07 15:35:00|82.19|80.59|82.65|81.05|84.74|83.14|81.31|79.71|0
1644248400000|2022-02-07 15:40:00|82.55|80.95|84.55|82.95|85.38|83.78|82.38|80.78|0
1644248700000|2022-02-07 15:45:00|84.48|82.88|84.62|83.02|84.89|83.29|83.66|82.06|0
1644249000000|2022-02-07 15:50:00|84.69|83.09|84.34|82.74|85.38|83.78|83.45|81.85|0
1644249300000|2022-02-07 15:55:00|84.61|83.01|83.99|82.39|84.89|83.29|83.65|82.05|0
1644249600000|2022-02-07 16:00:00|84.06|82.46|85.09|83.49|85.85|84.25|83.17|81.57|0
1644249900000|2022-02-07 16:05:00|85.16|83.56|86.69|85.09|87.04|85.44|84.46|82.86|0
1644250200000|2022-02-07 16:10:00|86.62|85.02|85.43|83.83|86.62|85.02|85.15|83.55|0
1644250500000|2022-02-07 16:15:00|85.5|83.9|85.17|83.57|86.26|84.66|85.13|83.53|0
1644250800000|2022-02-07 16:20:00|85.13|83.53|85.3|83.7|86.1|84.5|83.19|81.59|0
1644251100000|2022-02-07 16:25:00|85.16|83.56|85.38|83.78|85.59|83.99|83.5|81.9|0
1644251400000|2022-02-07 16:30:00|85.45|83.85|87.05|85.45|87.34|85.74|85.45|83.85|0
1644251700000|2022-02-07 16:35:00|86.98|85.38|89.55|87.95|89.83|88.23|86.63|85.03|0
1644252000000|2022-02-07 16:40:00|89.47|87.87|90.99|89.39|91.21|89.61|89.11|87.51|0
1644252300000|2022-02-07 16:45:00|90.92|89.32|90.97|89.37|92.14|90.54|90.34|88.74|0
1644252600000|2022-02-07 16:50:00|91.04|89.44|91.04|89.44|91.84|90.24|90.46|88.86|0
1644252900000|2022-02-07 16:55:00|91.15|89.55|89.38|87.78|91.33|89.73|89.09|87.49|0
1644253200000|2022-02-07 17:00:00|89.49|87.89|89.73|88.13|91.18|89.58|89.24|87.64|0
1644253500000|2022-02-07 17:05:00|89.66|88.06|91.76|90.16|91.76|90.16|89.66|88.06|0
1644253800000|2022-02-07 17:10:00|91.68|90.08|91.24|89.64|91.83|90.23|90.66|89.06|0
1644254100000|2022-02-07 17:15:00|91.31|89.71|90.58|88.98|91.61|90.01|89.94|88.34|0
1644254400000|2022-02-07 17:20:00|90.66|89.06|89.79|88.19|90.87|89.27|89.43|87.83|0
1644254700000|2022-02-07 17:25:00|89.86|88.26|91.81|90.21|92.03|90.43|89.64|88.04|0
1644255000000|2022-02-07 17:30:00|91.88|90.28|91.08|89.48|93.06|91.46|90.72|89.12|0
1644255300000|2022-02-07 17:35:00|91.12|89.52|92.68|91.08|93.5|91.9|90.57|88.97|0
1644255600000|2022-02-07 17:40:00|92.54|90.94|91.22|89.62|92.54|90.94|90.93|89.33|0
1644255900000|2022-02-07 17:45:00|91.29|89.69|90.34|88.74|91.58|89.98|89.84|88.24|0
1644256200000|2022-02-07 17:50:00|90.45|88.85|90.84|89.24|90.99|89.39|89.91|88.31|0
1644256500000|2022-02-07 17:55:00|90.77|89.17|90.77|89.17|91.28|89.68|90.12|88.52|0
1644256800000|2022-02-07 18:00:00|90.91|89.31|88.81|87.21|91.35|89.75|88.03|86.43|0
1644257100000|2022-02-07 18:05:00|88.88|87.28|87.6|86|89.1|87.5|87.46|85.86|0
1644257400000|2022-02-07 18:10:00|87.53|85.93|85.97|84.37|87.95|86.35|85.48|83.88|0
1644257700000|2022-02-07 18:15:00|86.04|84.44|86.67|85.07|87.16|85.56|85.97|84.37|0
1644258000000|2022-02-07 18:20:00|86.74|85.14|86.7|85.1|87.02|85.42|85.82|84.22|0
1644258300000|2022-02-07 18:25:00|86.66|85.06|85.79|84.19|87.01|85.41|85.4|83.8|0
1644258600000|2022-02-07 18:30:00|85.75|84.15|84.33|82.73|85.75|84.15|83.71|82.11|0
1644258900000|2022-02-07 18:35:00|84.26|82.66|83.7|82.1|84.46|82.86|83.56|81.96|0
1644259200000|2022-02-07 18:40:00|83.77|82.17|83.9|82.3|84.04|82.44|83.29|81.69|0
1644259500000|2022-02-07 18:45:00|83.83|82.23|85.22|83.62|85.47|83.87|83.49|81.89|0
1644259800000|2022-02-07 18:50:00|85.15|83.55|85.44|83.84|85.51|83.91|84.24|82.64|0
1644260100000|2022-02-07 18:55:00|85.3|83.7|83.91|82.31|85.37|83.77|83.43|81.83|0
1644260400000|2022-02-07 19:00:00|83.84|82.24|84.11|82.51|84.63|83.03|83.77|82.17|0
1644260700000|2022-02-07 19:05:00|86.41|84.81|85.74|84.14|86.48|84.88|84.42|82.82|0
1644261000000|2022-02-07 19:10:00|85.67|84.07|85.46|83.86|85.67|84.07|84.9|83.3|0
1644261300000|2022-02-07 19:15:00|85.66|84.06|84.48|82.88|85.66|84.06|83.8|82.2|0
1644261600000|2022-02-07 19:20:00|84.55|82.95|84.82|83.22|85.24|83.64|83.93|82.33|0
1644261900000|2022-02-07 19:25:00|84.89|83.29|82.49|80.89|85.03|83.43|82.49|80.89|0
1644262200000|2022-02-07 19:30:00|82.39|80.79|82.49|80.89|83.1|81.5|82.08|80.48|0
1644262500000|2022-02-07 19:35:00|82.42|80.82|82.75|81.15|83.16|81.56|81.81|80.21|0
1644262800000|2022-02-07 19:40:00|82.89|81.29|80.17|78.57|83.02|81.42|79.97|78.37|0
1644263100000|2022-02-07 19:45:00|80.1|78.5|81.04|79.44|81.24|79.64|79.9|78.3|0
1644263400000|2022-02-07 19:50:00|81.1|79.5|81.1|79.5|81.71|80.11|80.97|79.37|0
1644263700000|2022-02-07 19:55:00|81.03|79.43|81.37|79.77|81.57|79.97|80.6|79|0
1644264000000|2022-02-07 20:00:00|81.43|79.83|80.42|78.82|82.45|80.85|80.35|78.75|0
1644264300000|2022-02-07 20:05:00|80.35|78.75|80.55|78.95|81.67|80.07|80.09|78.49|0
1644264600000|2022-02-07 20:10:00|80.62|79.02|78.56|76.96|80.89|79.29|78.56|76.96|0
1644264900000|2022-02-07 20:15:00|78.62|77.02|79.87|78.27|79.87|78.27|78.49|76.89|0
1644265200000|2022-02-07 20:20:00|79.94|78.34|81.35|79.75|81.65|80.05|79.87|78.27|0
1644265500000|2022-02-07 20:25:00|81.28|79.68|83.67|82.07|84.01|82.41|80.81|79.21|0
1644265800000|2022-02-07 20:30:00|83.39|81.79|83.73|82.13|84.22|82.62|82.5|80.9|0
1644266100000|2022-02-07 20:35:00|83.66|82.06|86.67|85.07|86.88|85.28|83.11|81.51|0
1644266400000|2022-02-07 20:40:00|86.81|85.21|88.29|86.69|88.51|86.91|84.29|82.69|0
1644266700000|2022-02-07 20:45:00|88.8|87.2|89.59|87.99|90.17|88.57|88.58|86.98|0
1644267000000|2022-02-07 20:50:00|89.74|88.14|92.91|91.31|92.98|91.38|87.36|85.76|0
1644267300000|2022-02-07 20:55:00|92.61|91.01|90.66|89.06|94.67|93.07|90.19|88.59|0
1644267600000|2022-02-07 21:00:00|90.22|88.62|88.59|86.99|91.26|89.66|88.44|86.84|0
1644267900000|2022-02-07 21:05:00|88.66|87.06|88.8|87.2|88.87|87.27|88.15|86.55|0
1644268200000|2022-02-07 21:10:00|88.69|87.09|88.22|86.62|88.72|87.12|87.93|86.33|0
1644268500000|2022-02-07 21:15:00|88.69|86.29|88.79|86.39|88.97|86.57|88.4|86|0
1644268800000|2022-02-07 21:20:00|88.69|86.29|88.68|86.28|88.83|86.43|88.61|86.21|0
1644269100000|2022-02-07 21:25:00|88.61|86.21|88.25|85.85|88.68|86.28|88.21|85.81|0
1644269400000|2022-02-07 21:30:00|88.29|85.89|88.24|85.84|88.53|86.13|88.24|85.84|0
1644269700000|2022-02-07 21:35:00|88.32|85.92|88.31|85.91|88.32|85.92|88.1|85.7|0
1644270000000|2022-02-07 21:40:00|88.24|85.84|88.52|86.12|88.6|86.2|88.24|85.84|0
1644270300000|2022-02-07 21:45:00|88.59|86.19|88.52|86.12|88.81|86.41|88.52|86.12|0
1644270600000|2022-02-07 21:50:00|88.45|86.05|88.08|85.68|88.59|86.19|88.08|85.68|0
1644270900000|2022-02-07 21:55:00|88.01|85.61|88.26|85.86|88.44|86.04|88.01|85.61|0
1644271200000|2022-02-07 22:00:00|88.42|86.02|88.24|85.84|88.42|86.02|88.14|85.74|0
1644271500000|2022-02-07 22:05:00|88.14|85.74|88.25|85.85|88.3|85.9|88.14|85.74|0
1644271800000|2022-02-07 22:10:00|88.29|85.89|88.21|85.81|88.29|85.89|88.2|85.8|0
1644272100000|2022-02-07 22:15:00|88.26|85.86|88.36|85.96|88.36|85.96|88.26|85.86|0
1644272400000|2022-02-07 22:20:00|88.28|85.88|88.19|85.79|88.28|85.88|88.08|85.68|0
1644272700000|2022-02-07 22:25:00|88.22|85.82|88.3|85.9|88.3|85.9|88.15|85.75|0
1644273000000|2022-02-07 22:30:00|88.33|85.93|88.16|85.76|88.33|85.93|88.16|85.76|0
1644273300000|2022-02-07 22:35:00|88.2|85.8|88.12|85.72|88.2|85.8|88.1|85.7|0
1644273600000|2022-02-07 22:40:00|88.13|85.73|88.02|85.62|88.13|85.73|88.02|85.62|0
1644273900000|2022-02-07 22:45:00|87.99|85.59|87.95|85.55|88.02|85.62|87.89|85.49|0
1644274200000|2022-02-07 22:50:00|87.97|85.57|87.98|85.58|88|85.6|87.97|85.57|0
1644274500000|2022-02-07 22:55:00|87.99|85.59|87.99|85.59|88.01|85.61|87.98|85.58|0
1644274800000|2022-02-07 23:00:00|88.28|85.88|88.35|85.95|88.74|86.34|87.93|85.53|0
1644275100000|2022-02-07 23:05:00|88.38|85.98|88.74|86.34|88.96|86.56|88.31|85.91|0
1644275400000|2022-02-07 23:10:00|88.59|86.19|88.3|85.9|88.74|86.34|88.3|85.9|0
1644275700000|2022-02-07 23:15:00|88.38|85.98|88.09|85.69|88.45|86.05|88.05|85.65|0
1644276000000|2022-02-07 23:20:00|87.87|85.47|87.48|85.08|88.26|85.86|87.3|84.9|0
1644276300000|2022-02-07 23:25:00|87.51|85.11|87.72|85.32|87.83|85.43|87.44|85.04|0
1644276600000|2022-02-07 23:30:00|87.58|85.18|88.07|85.67|88.07|85.67|87.36|84.96|0
1644276900000|2022-02-07 23:35:00|88.14|85.74|88|85.6|88.21|85.81|87.78|85.38|0
1644277200000|2022-02-07 23:40:00|87.93|85.53|87.85|85.45|88.14|85.74|87.71|85.31|0
1644277500000|2022-02-07 23:45:00|87.82|85.42|87.6|85.2|87.96|85.56|87.42|85.02|0
1644277800000|2022-02-07 23:50:00|87.63|85.23|87.84|85.44|87.91|85.51|87.53|85.13|0
1644278100000|2022-02-07 23:55:00|87.91|85.51|87.41|85.01|88.02|85.62|87.31|84.91|0
1644278400000|2022-02-08 00:00:00|87.31|84.91|87.27|84.87|87.41|85.01|86.85|84.45|0
1644278700000|2022-02-08 00:05:00|87.2|84.8|87.55|85.15|87.69|85.29|87.19|84.79|0
1644279000000|2022-02-08 00:10:00|87.62|85.22|87.83|85.43|87.94|85.54|87.51|85.11|0
1644279300000|2022-02-08 00:15:00|87.75|85.35|87.4|85|87.83|85.43|87.29|84.89|0
1644279600000|2022-02-08 00:20:00|87.36|84.96|88.75|86.35|88.89|86.49|87.29|84.89|0
1644279900000|2022-02-08 00:25:00|88.82|86.42|88.53|86.13|88.82|86.42|88.24|85.84|0
1644280200000|2022-02-08 00:30:00|88.38|85.98|88.09|85.69|88.38|85.98|87.95|85.55|0
1644280500000|2022-02-08 00:35:00|88.02|85.62|88.23|85.83|88.63|86.23|87.88|85.48|0
1644280800000|2022-02-08 00:40:00|88.27|85.87|88.01|85.61|88.37|85.97|88.01|85.61|0
1644281100000|2022-02-08 00:45:00|88.05|85.65|87.51|85.11|88.27|85.87|87.44|85.04|0
1644281400000|2022-02-08 00:50:00|87.48|85.08|87.94|85.54|88.01|85.61|87.48|85.08|0
1644281700000|2022-02-08 00:55:00|88.01|85.61|87.72|85.32|88.01|85.61|87.72|85.32|0
1644282000000|2022-02-08 01:00:00|87.75|85.35|88.32|85.92|88.5|86.1|87.75|85.35|0
1644282300000|2022-02-08 01:05:00|88.28|85.88|88.71|86.31|88.71|86.31|88.21|85.81|0
1644282600000|2022-02-08 01:10:00|88.78|86.38|88.49|86.09|89.21|86.81|88.35|85.95|0
1644282900000|2022-02-08 01:15:00|88.53|86.13|88.34|85.94|88.63|86.23|88.31|85.91|0
1644283200000|2022-02-08 01:20:00|88.27|85.87|88.84|86.44|88.84|86.44|88.27|85.87|0
1644283500000|2022-02-08 01:25:00|88.91|86.51|89.34|86.94|89.92|87.52|88.88|86.48|0
1644283800000|2022-02-08 01:30:00|89.41|87.01|90.06|87.66|90.21|87.81|89.41|87.01|0
1644284100000|2022-02-08 01:35:00|89.99|87.59|89.19|86.79|89.99|87.59|89.12|86.72|0
1644284400000|2022-02-08 01:40:00|89.12|86.72|89.33|86.93|89.33|86.93|88.54|86.14|0
1644284700000|2022-02-08 01:45:00|89.26|86.86|89.97|87.57|90.27|87.87|89.26|86.86|0
1644285000000|2022-02-08 01:50:00|89.9|87.5|89.9|87.5|90.41|88.01|89.76|87.36|0
1644285300000|2022-02-08 01:55:00|89.83|87.43|89.97|87.57|90.19|87.79|89.82|87.42|0
1644285600000|2022-02-08 02:00:00|89.89|87.49|90.54|88.14|90.54|88.14|89.53|87.13|0
1644285900000|2022-02-08 02:05:00|90.51|88.11|90.32|87.92|90.83|88.43|90.25|87.85|0
1644286200000|2022-02-08 02:10:00|90.43|88.03|90.54|88.14|90.9|88.5|90.39|87.99|0
1644286500000|2022-02-08 02:15:00|90.57|88.17|91.04|88.64|91.08|88.68|90.39|87.99|0
1644286800000|2022-02-08 02:20:00|91.12|88.72|89.87|87.47|91.41|89.01|89.58|87.18|0
1644287100000|2022-02-08 02:25:00|89.8|87.4|89.58|87.18|90.02|87.62|89.51|87.11|0
1644287400000|2022-02-08 02:30:00|89.65|87.25|90.01|87.61|90.08|87.68|89.65|87.25|0
1644287700000|2022-02-08 02:35:00|90.05|87.65|89.79|87.39|90.08|87.68|89.79|87.39|0
1644288000000|2022-02-08 02:40:00|89.86|87.46|89.42|87.02|89.86|87.46|89.35|86.95|0
1644288300000|2022-02-08 02:45:00|89.49|87.09|89.24|86.84|89.57|87.17|88.99|86.59|0
1644288600000|2022-02-08 02:50:00|89.27|86.87|89.05|86.65|89.45|87.05|88.98|86.58|0
1644288900000|2022-02-08 02:55:00|89.02|86.62|88.98|86.58|89.05|86.65|88.83|86.43|0
1644289200000|2022-02-08 03:00:00|88.94|86.54|89.26|86.86|89.55|87.15|88.83|86.43|0
1644289500000|2022-02-08 03:05:00|89.19|86.79|89.69|87.29|89.69|87.29|89.12|86.72|0
1644289800000|2022-02-08 03:10:00|89.66|87.26|89.76|87.36|89.76|87.36|89.54|87.14|0
1644290100000|2022-02-08 03:15:00|89.69|87.29|89.54|87.14|89.69|87.29|89.18|86.78|0
1644290400000|2022-02-08 03:20:00|89.46|87.06|89.35|86.95|89.61|87.21|89.35|86.95|0
1644290700000|2022-02-08 03:25:00|89.39|86.99|88.95|86.55|89.5|87.1|88.81|86.41|0
1644291000000|2022-02-08 03:30:00|88.92|86.52|89.09|86.69|89.17|86.77|88.73|86.33|0
1644291300000|2022-02-08 03:35:00|89.06|86.66|88.76|86.36|89.06|86.66|88.44|86.04|0
1644291600000|2022-02-08 03:40:00|88.73|86.33|89.01|86.61|89.08|86.68|88.69|86.29|0
1644291900000|2022-02-08 03:45:00|89.08|86.68|89.44|87.04|89.88|87.48|89.01|86.61|0
1644292200000|2022-02-08 03:50:00|89.51|87.11|89.87|87.47|89.87|87.47|89.4|87|0
1644292500000|2022-02-08 03:55:00|89.94|87.54|89.69|87.29|90.01|87.61|89.54|87.14|0
1644292800000|2022-02-08 04:00:00|89.65|87.25|89.61|87.21|89.79|87.39|89.43|87.03|0
1644293100000|2022-02-08 04:05:00|89.57|87.17|89.64|87.24|89.86|87.46|89.46|87.06|0
1644293400000|2022-02-08 04:10:00|89.68|87.28|89.56|87.16|89.78|87.38|89.46|87.06|0
1644293700000|2022-02-08 04:15:00|89.53|87.13|89.67|87.27|89.71|87.31|89.45|87.05|0
1644294000000|2022-02-08 04:20:00|89.63|87.23|89.84|87.44|89.99|87.59|89.6|87.2|0
1644294300000|2022-02-08 04:25:00|89.88|87.48|89.77|87.37|89.92|87.52|89.52|87.12|0
1644294600000|2022-02-08 04:30:00|89.84|87.44|89.69|87.29|89.84|87.44|89.59|87.19|0
1644294900000|2022-02-08 04:35:00|89.66|87.26|89.69|87.29|89.76|87.36|89.47|87.07|0
1644295200000|2022-02-08 04:40:00|89.61|87.21|89.68|87.28|89.69|87.29|89.32|86.92|0
1644295500000|2022-02-08 04:45:00|89.61|87.21|89.17|86.77|89.68|87.28|88.96|86.56|0
1644295800000|2022-02-08 04:50:00|89.14|86.74|89.53|87.13|89.68|87.28|89.1|86.7|0
1644296100000|2022-02-08 04:55:00|89.6|87.2|89.24|86.84|89.67|87.27|89.16|86.76|0
1644296400000|2022-02-08 05:00:00|89.31|86.91|89.81|87.41|89.96|87.56|89.16|86.76|0
1644296700000|2022-02-08 05:05:00|89.88|87.48|89.23|86.83|89.96|87.56|89.16|86.76|0
1644297000000|2022-02-08 05:10:00|89.27|86.87|89.59|87.19|89.66|87.26|89.23|86.83|0
1644297300000|2022-02-08 05:15:00|89.66|87.26|90.23|87.83|90.23|87.83|89.66|87.26|0
1644297600000|2022-02-08 05:20:00|90.2|87.8|90.67|88.27|90.74|88.34|90.16|87.76|0
1644297900000|2022-02-08 05:25:00|90.63|88.23|90.59|88.19|91.11|88.71|90.37|87.97|0
1644298200000|2022-02-08 05:30:00|90.66|88.26|90.88|88.48|90.88|88.48|90.66|88.26|0
1644298500000|2022-02-08 05:35:00|90.92|88.52|91.46|89.06|91.46|89.06|90.88|88.48|0
1644298800000|2022-02-08 05:40:00|91.54|89.14|91.38|88.98|91.54|89.14|91.38|88.98|0
1644299100000|2022-02-08 05:45:00|91.42|89.02|91.38|88.98|91.53|89.13|91.38|88.98|0
1644299400000|2022-02-08 05:50:00|91.42|89.02|91.3|88.9|91.45|89.05|91.3|88.9|0
1644299700000|2022-02-08 05:55:00|91.34|88.94|91|88.6|91.34|88.94|90.64|88.24|0
1644300000000|2022-02-08 06:00:00|91.08|88.68|90.42|88.02|91.52|89.12|90.42|88.02|0
1644300300000|2022-02-08 06:05:00|90.56|88.16|90.19|87.79|90.56|88.16|90.05|87.65|0
1644300600000|2022-02-08 06:10:00|90.12|87.72|89.9|87.5|90.12|87.72|89.32|86.92|0
1644300900000|2022-02-08 06:15:00|89.94|87.54|89.89|87.49|90.04|87.64|89.6|87.2|0
1644301200000|2022-02-08 06:20:00|89.97|87.57|90.18|87.78|90.4|88|89.53|87.13|0
1644301500000|2022-02-08 06:25:00|90.07|87.67|89.52|87.12|90.11|87.71|89.31|86.91|0
1644301800000|2022-02-08 06:30:00|89.38|86.98|89.23|86.83|89.74|87.34|89.02|86.62|0
1644302100000|2022-02-08 06:35:00|89.27|86.87|89.05|86.65|89.27|86.87|88.72|86.32|0
1644302400000|2022-02-08 06:40:00|89.01|86.61|88.79|86.39|89.22|86.82|88.72|86.32|0
1644302700000|2022-02-08 06:45:00|88.64|86.24|89.22|86.82|89.22|86.82|88.5|86.1|0
1644303000000|2022-02-08 06:50:00|89.25|86.85|88.64|86.24|89.58|87.18|88.32|85.92|0
1644303300000|2022-02-08 06:55:00|88.6|86.2|88.82|86.42|89|86.6|88.31|85.91|0
1644303600000|2022-02-08 07:00:00|88.96|86.56|89.32|86.92|89.5|87.1|88.45|86.05|0
1644303900000|2022-02-08 07:05:00|89.39|86.99|88.55|86.15|89.43|87.03|88.27|85.87|0
1644304200000|2022-02-08 07:10:00|88.52|86.12|87.23|84.83|88.52|86.12|87.19|84.79|0
1644304500000|2022-02-08 07:15:00|87.12|84.72|87.4|85|87.61|85.21|87.08|84.68|0
1644304800000|2022-02-08 07:20:00|87.36|84.96|87.75|85.35|88.11|85.71|86.97|84.57|0
1644305100000|2022-02-08 07:25:00|87.82|85.42|88.75|86.35|88.86|86.46|87.82|85.42|0
1644305400000|2022-02-08 07:30:00|88.97|86.57|89.26|86.86|89.84|87.44|88.9|86.5|0
1644305700000|2022-02-08 07:35:00|89.22|86.82|89.76|87.36|89.98|87.58|89.18|86.78|0
1644306000000|2022-02-08 07:40:00|89.72|87.32|89.68|87.28|90.12|87.72|89.54|87.14|0
1644306300000|2022-02-08 07:45:00|89.76|87.36|90.08|87.68|90.63|88.23|89.32|86.92|0
1644306600000|2022-02-08 07:50:00|89.97|87.57|89.17|86.77|89.97|87.57|89.09|86.69|0
1644306900000|2022-02-08 07:55:00|89.28|86.88|89.78|87.38|89.82|87.42|89.09|86.69|0
1644307200000|2022-02-08 08:00:00|89.52|87.12|88.72|86.32|90.62|88.22|88.44|86.04|0
1644307500000|2022-02-08 08:05:00|88.54|86.94|88.97|87.37|89.15|87.55|88.25|86.65|0
1644307800000|2022-02-08 08:10:00|88.9|87.3|87.74|86.14|88.9|87.3|87.74|86.14|0
1644308100000|2022-02-08 08:15:00|87.78|86.18|88.11|86.51|88.4|86.8|87.54|85.94|0
1644308400000|2022-02-08 08:20:00|88.04|86.44|86.38|84.78|88.04|86.44|86.03|84.43|0
1644308700000|2022-02-08 08:25:00|86.45|84.85|85.95|84.35|86.95|85.35|85.95|84.35|0
1644309000000|2022-02-08 08:30:00|85.92|84.32|86.34|84.74|86.51|84.91|85.45|83.85|0
1644309300000|2022-02-08 08:35:00|86.37|84.77|85.87|84.27|86.8|85.2|85.45|83.85|0
1644309600000|2022-02-08 08:40:00|85.91|84.31|86.86|85.26|86.97|85.37|85.48|83.88|0
1644309900000|2022-02-08 08:45:00|86.93|85.33|85.09|83.49|86.93|85.33|85.09|83.49|0
1644310200000|2022-02-08 08:50:00|85.23|83.63|85.86|84.26|86.18|84.58|85.12|83.52|0
1644310500000|2022-02-08 08:55:00|85.79|84.19|86.1|84.5|86.32|84.72|85.5|83.9|0
1644310800000|2022-02-08 09:00:00|85.92|84.32|85.15|83.55|86.03|84.43|85.08|83.48|0
1644311100000|2022-02-08 09:05:00|85.18|83.58|85|83.4|85.78|84.18|84.83|83.23|0
1644311400000|2022-02-08 09:10:00|85.11|83.51|85.35|83.75|85.56|83.96|84.86|83.26|0
1644311700000|2022-02-08 09:15:00|85.31|83.71|84.54|82.94|85.31|83.71|84.29|82.69|0
1644312000000|2022-02-08 09:20:00|84.57|82.97|84.36|82.76|84.75|83.15|83.94|82.34|0
1644312300000|2022-02-08 09:25:00|84.33|82.73|84.95|83.35|84.98|83.38|84.05|82.45|0
1644312600000|2022-02-08 09:30:00|84.98|83.38|85.12|83.52|85.26|83.66|84.56|82.96|0
1644312900000|2022-02-08 09:35:00|85.19|83.59|84.82|83.22|86.13|84.53|84.61|83.01|0
1644313200000|2022-02-08 09:40:00|84.85|83.25|85.23|83.63|85.55|83.95|84.54|82.94|0
1644313500000|2022-02-08 09:45:00|85.27|83.67|85.02|83.42|85.34|83.74|84.74|83.14|0
1644313800000|2022-02-08 09:50:00|85.05|83.45|85.44|83.84|85.68|84.08|82.83|81.23|0
1644314100000|2022-02-08 09:55:00|85.37|83.77|86.43|84.83|86.78|85.18|85.37|83.77|0
1644314400000|2022-02-08 10:00:00|86.39|84.79|87.17|85.57|87.53|85.93|86.39|84.79|0
1644314700000|2022-02-08 10:05:00|87.24|85.64|86.56|84.96|87.24|85.64|86.52|84.92|0
1644315000000|2022-02-08 10:10:00|86.52|84.92|87.16|85.56|87.16|85.56|86.38|84.78|0
1644315300000|2022-02-08 10:15:00|87.09|85.49|87.88|86.28|88.17|86.57|86.88|85.28|0
1644315600000|2022-02-08 10:20:00|87.95|86.35|88.31|86.71|88.45|86.85|87.59|85.99|0
1644315900000|2022-02-08 10:25:00|88.52|86.92|87.51|85.91|88.52|86.92|87.15|85.55|0
1644316200000|2022-02-08 10:30:00|87.55|85.95|87.15|85.55|87.65|86.05|86.86|85.26|0
1644316500000|2022-02-08 10:35:00|87.18|85.58|87.41|85.81|87.48|85.88|86.05|84.45|0
1644316800000|2022-02-08 10:40:00|87.45|85.85|87.19|85.59|87.66|86.06|87.05|85.45|0
1644317100000|2022-02-08 10:45:00|87.12|85.52|86.83|85.23|87.47|85.87|86.83|85.23|0
1644317400000|2022-02-08 10:50:00|86.76|85.16|87.47|85.87|87.58|85.98|86.54|84.94|0
1644317700000|2022-02-08 10:55:00|87.54|85.94|87.25|85.65|87.54|85.94|87.11|85.51|0
1644318000000|2022-02-08 11:00:00|87.18|85.58|87.79|86.19|88.76|87.16|86.96|85.36|0
1644318300000|2022-02-08 11:05:00|87.75|86.15|88.25|86.65|88.25|86.65|87.17|85.57|0
1644318600000|2022-02-08 11:10:00|88.18|86.58|88.46|86.86|88.68|87.08|88.1|86.5|0
1644318900000|2022-02-08 11:15:00|88.39|86.79|88.82|87.22|89.04|87.44|87.95|86.35|0
1644319200000|2022-02-08 11:20:00|88.75|87.15|89.07|87.47|89.33|87.73|88.31|86.71|0
1644319500000|2022-02-08 11:25:00|89.11|87.51|88.38|86.78|89.66|88.06|88.23|86.63|0
1644319800000|2022-02-08 11:30:00|88.42|86.82|88.08|86.48|88.42|86.82|87.58|85.98|0
1644320100000|2022-02-08 11:35:00|88.16|86.56|89.61|88.01|89.69|88.09|87.72|86.12|0
1644320400000|2022-02-08 11:40:00|89.54|87.94|88.88|87.28|89.61|88.01|88.08|86.48|0
1644320700000|2022-02-08 11:45:00|89.02|87.42|89.9|88.3|90.2|88.6|89.02|87.42|0
1644321000000|2022-02-08 11:50:00|89.83|88.23|91.13|89.53|91.65|90.05|89.4|87.8|0
1644321300000|2022-02-08 11:55:00|91.2|89.6|90.53|88.93|91.42|89.82|90.53|88.93|0
1644321600000|2022-02-08 12:00:00|90.68|89.08|90.99|89.39|91.09|89.49|90.29|88.69|0
1644321900000|2022-02-08 12:05:00|90.91|89.31|89.87|88.27|91.13|89.53|89.8|88.2|0
1644322200000|2022-02-08 12:10:00|89.84|88.24|89|87.4|90.17|88.57|88.78|87.18|0
1644322500000|2022-02-08 12:15:00|89.07|87.47|89.92|88.32|91.29|89.69|89|87.4|0
1644322800000|2022-02-08 12:20:00|89.88|88.28|90.91|89.31|91.43|89.83|89.88|88.28|0
1644323100000|2022-02-08 12:25:00|90.84|89.24|90.24|88.64|91.36|89.76|90.16|88.56|0
1644323400000|2022-02-08 12:30:00|90.31|88.71|89.9|88.3|90.53|88.93|89.57|87.97|0
1644323700000|2022-02-08 12:35:00|89.94|88.34|91.13|89.53|91.72|90.12|89.72|88.12|0
1644324000000|2022-02-08 12:40:00|91.09|89.49|90.49|88.89|91.98|90.38|89.86|88.26|0
1644324300000|2022-02-08 12:45:00|90.52|88.92|90.73|89.13|91.06|89.46|90.26|88.66|0
1644324600000|2022-02-08 12:50:00|90.72|89.12|90.98|89.38|91.54|89.94|90.5|88.9|0
1644324900000|2022-02-08 12:55:00|91.17|89.57|90.13|88.53|91.24|89.64|89.91|88.31|0
1644325200000|2022-02-08 13:00:00|90.2|88.6|89.76|88.16|90.27|88.67|89.39|87.79|0
1644325500000|2022-02-08 13:05:00|89.75|88.15|88.87|87.27|89.9|88.3|88.37|86.77|0
1644325800000|2022-02-08 13:10:00|88.95|87.35|88.08|86.48|89.09|87.49|87.65|86.05|0
1644326100000|2022-02-08 13:15:00|88.15|86.55|88|86.4|88.44|86.84|87.71|86.11|0
1644326400000|2022-02-08 13:20:00|87.93|86.33|88.29|86.69|88.43|86.83|87.71|86.11|0
1644326700000|2022-02-08 13:25:00|88.36|86.76|88.72|87.12|88.72|87.12|88.14|86.54|0
1644327000000|2022-02-08 13:30:00|88.69|87.09|88.86|87.26|89.38|87.78|88.43|86.83|0
1644327300000|2022-02-08 13:35:00|88.79|87.19|89.12|87.52|89.22|87.62|88.42|86.82|0
1644327600000|2022-02-08 13:40:00|89.15|87.55|89.59|87.99|89.77|88.17|89.08|87.48|0
1644327900000|2022-02-08 13:45:00|89.51|87.91|89.8|88.2|89.95|88.35|89.4|87.8|0
1644328200000|2022-02-08 13:50:00|89.73|88.13|89.28|87.68|90.28|88.68|88.92|87.32|0
1644328500000|2022-02-08 13:55:00|89.36|87.76|88.62|87.02|89.36|87.76|88.33|86.73|0
1644328800000|2022-02-08 14:00:00|88.73|87.13|88.47|86.87|88.84|87.24|88.15|86.55|0
1644329100000|2022-02-08 14:05:00|88.51|86.91|88.3|86.7|88.62|87.02|87.75|86.15|0
1644329400000|2022-02-08 14:10:00|88.26|86.66|88.44|86.84|88.47|86.87|87.75|86.15|0
1644329700000|2022-02-08 14:15:00|88.69|87.09|88.91|87.31|89.13|87.53|88.69|87.09|0
1644330000000|2022-02-08 14:20:00|89.05|87.45|88.32|86.72|89.13|87.53|88.25|86.65|0
1644330300000|2022-02-08 14:25:00|88.25|86.65|88.46|86.86|88.68|87.08|87.59|85.99|0
1644330600000|2022-02-08 14:30:00|88.39|86.79|89.19|87.59|89.48|87.88|86.15|84.55|0
1644330900000|2022-02-08 14:35:00|88.97|87.37|87.29|85.69|88.97|87.37|86.35|84.75|0
1644331200000|2022-02-08 14:40:00|87.22|85.62|88.3|86.7|88.96|87.36|86.5|84.9|0
1644331500000|2022-02-08 14:45:00|87.87|86.27|88.66|87.06|88.81|87.21|86.46|84.86|0
1644331800000|2022-02-08 14:50:00|88.52|86.92|88.73|87.13|89.99|88.39|87.5|85.9|0
1644332100000|2022-02-08 14:55:00|88.51|86.91|89.17|87.57|89.47|87.87|87.78|86.18|0
1644332400000|2022-02-08 15:00:00|89.46|87.86|92.42|90.82|93.26|91.66|89.46|87.86|0
1644332700000|2022-02-08 15:05:00|92.57|90.97|90.07|88.47|92.87|91.27|89.74|88.14|0
1644333000000|2022-02-08 15:10:00|90.22|88.62|89.73|88.13|91.07|89.47|89.51|87.91|0
1644333300000|2022-02-08 15:15:00|89.88|88.28|88.56|86.96|89.88|88.28|87.47|85.87|0
1644333600000|2022-02-08 15:20:00|88.63|87.03|88.55|86.95|89.07|87.47|87.9|86.3|0
1644333900000|2022-02-08 15:25:00|88.62|87.02|90.09|88.49|90.98|89.38|88.11|86.51|0
1644334200000|2022-02-08 15:30:00|90.13|88.53|90.23|88.63|90.46|88.86|89.06|87.46|0
1644334500000|2022-02-08 15:35:00|90.16|88.56|88.83|87.23|91.42|89.82|88.25|86.65|0
1644334800000|2022-02-08 15:40:00|88.98|87.38|87.67|86.07|89.86|88.26|87.67|86.07|0
1644335100000|2022-02-08 15:45:00|87.74|86.14|83.79|82.19|87.74|86.14|82.69|81.09|0
1644335400000|2022-02-08 15:50:00|83.68|82.08|82.9|81.3|84.03|82.43|82.34|80.74|0
1644335700000|2022-02-08 15:55:00|83.11|81.51|83.25|81.65|83.46|81.86|82.55|80.95|0
1644336000000|2022-02-08 16:00:00|83.39|81.79|81.16|79.56|83.39|81.79|81.02|79.42|0
1644336300000|2022-02-08 16:05:00|81.09|79.49|80.95|79.35|81.99|80.39|80.61|79.01|0
1644336600000|2022-02-08 16:10:00|81.02|79.42|80.26|78.66|81.64|80.04|80.19|78.59|0
1644336900000|2022-02-08 16:15:00|80.12|78.52|79.78|78.18|80.6|79|79.44|77.84|0
1644337200000|2022-02-08 16:20:00|79.58|77.98|80.59|78.99|81.21|79.61|79.51|77.91|0
1644337500000|2022-02-08 16:25:00|80.53|78.93|80.25|78.65|81.14|79.54|80.04|78.44|0
1644337800000|2022-02-08 16:30:00|79.98|78.38|78.25|76.65|80.88|79.28|77.85|76.25|0
1644338100000|2022-02-08 16:35:00|78.32|76.72|77.72|76.12|78.86|77.26|77.58|75.98|0
1644338400000|2022-02-08 16:40:00|77.68|76.08|77.58|75.98|78.11|76.51|77.32|75.72|0
1644338700000|2022-02-08 16:45:00|77.44|75.84|77.57|75.97|77.64|76.04|76.91|75.31|0
1644339000000|2022-02-08 16:50:00|77.51|75.91|77.37|75.77|78.04|76.44|76.98|75.38|0
1644339300000|2022-02-08 16:55:00|77.3|75.7|77.04|75.44|77.37|75.77|76.64|75.04|0
1644339600000|2022-02-08 17:00:00|76.87|75.27|77.1|75.5|77.23|75.63|76.05|74.45|0
1644339900000|2022-02-08 17:05:00|77.03|75.43|78.02|76.42|78.36|76.76|77.03|75.43|0
1644340200000|2022-02-08 17:10:00|77.96|76.36|78.15|76.55|78.29|76.69|77.42|75.82|0
1644340500000|2022-02-08 17:15:00|78.09|76.49|77.78|76.18|78.56|76.96|77.49|75.89|0
1644340800000|2022-02-08 17:20:00|77.82|76.22|77.15|75.55|78.02|76.42|76.82|75.22|0
1644341100000|2022-02-08 17:25:00|77.08|75.48|76.95|75.35|77.41|75.81|76.82|75.22|0
1644341400000|2022-02-08 17:30:00|76.88|75.28|75.43|73.83|76.88|75.28|75.43|73.83|0
1644341700000|2022-02-08 17:35:00|75.5|73.9|74.59|72.99|75.69|74.09|74.33|72.73|0
1644342000000|2022-02-08 17:40:00|74.52|72.92|74.58|72.98|74.59|72.99|73.94|72.34|0
1644342300000|2022-02-08 17:45:00|74.52|72.92|75.16|73.56|75.29|73.69|74.26|72.66|0
1644342600000|2022-02-08 17:50:00|75.1|73.5|75.03|73.43|75.23|73.63|74.71|73.11|0
1644342900000|2022-02-08 17:55:00|74.96|73.36|75.61|74.01|75.81|74.21|74.9|73.3|0
1644343200000|2022-02-08 18:00:00|75.67|74.07|75.8|74.2|76.26|74.66|75.54|73.94|0
1644343500000|2022-02-08 18:05:00|75.74|74.14|76.22|74.62|76.39|74.79|75.47|73.87|0
1644343800000|2022-02-08 18:10:00|76.19|74.59|75.6|74|76.65|75.05|75.53|73.93|0
1644344100000|2022-02-08 18:15:00|75.66|74.06|76.77|75.17|77.7|76.1|75.66|74.06|0
1644344400000|2022-02-08 18:20:00|76.71|75.11|77.23|75.63|77.3|75.7|76.44|74.84|0
1644344700000|2022-02-08 18:25:00|77.3|75.7|77.56|75.96|78.1|76.5|77.23|75.63|0
1644345000000|2022-02-08 18:30:00|77.43|75.83|76.53|74.93|77.63|76.03|76.37|74.77|0
1644345300000|2022-02-08 18:35:00|76.5|74.9|77.09|75.49|77.42|75.82|75.78|74.18|0
1644345600000|2022-02-08 18:40:00|77.16|75.56|77.48|75.88|77.82|76.22|76.89|75.29|0
1644345900000|2022-02-08 18:45:00|77.42|75.82|76.88|75.28|77.95|76.35|76.88|75.28|0
1644346200000|2022-02-08 18:50:00|76.95|75.35|77.34|75.74|77.98|76.38|76.95|75.35|0
1644346500000|2022-02-08 18:55:00|77.28|75.68|76.22|74.62|77.34|75.74|76.15|74.55|0
1644346800000|2022-02-08 19:00:00|76.15|74.55|75.85|74.25|76.48|74.88|75.82|74.22|0
1644347100000|2022-02-08 19:05:00|75.56|73.96|75.78|74.18|75.78|74.18|74.97|73.37|0
1644347400000|2022-02-08 19:10:00|75.75|74.15|76.01|74.41|76.27|74.67|75.75|74.15|0
1644347700000|2022-02-08 19:15:00|76.07|74.47|77.06|75.46|77.39|75.79|75.88|74.28|0
1644348000000|2022-02-08 19:20:00|76.99|75.39|79.82|78.22|79.89|78.29|76.99|75.39|0
1644348300000|2022-02-08 19:25:00|79.69|78.09|80.57|78.97|80.91|79.31|79.62|78.02|0
1644348600000|2022-02-08 19:30:00|80.64|79.04|79.54|77.94|81.05|79.45|79.48|77.88|0
1644348900000|2022-02-08 19:35:00|79.48|77.88|82.14|80.54|82.28|80.68|79.27|77.67|0
1644349200000|2022-02-08 19:40:00|81.94|80.34|81.38|79.78|82.21|80.61|81.04|79.44|0
1644349500000|2022-02-08 19:45:00|81.66|80.06|81.58|79.98|82.62|81.02|81.03|79.43|0
1644349800000|2022-02-08 19:50:00|81.51|79.91|80.34|78.74|81.79|80.19|80.34|78.74|0
1644350100000|2022-02-08 19:55:00|80.38|78.78|81.27|79.67|81.75|80.15|80.34|78.74|0
1644350400000|2022-02-08 20:00:00|81.16|79.56|80.95|79.35|82.86|81.26|80.54|78.94|0
1644350700000|2022-02-08 20:05:00|80.88|79.28|80.26|78.66|81.78|80.18|80.06|78.46|0
1644351000000|2022-02-08 20:10:00|80.19|78.59|75.31|73.71|80.33|78.73|75.15|73.55|0
1644351300000|2022-02-08 20:15:00|75.34|73.74|74.82|73.22|75.73|74.13|74.37|72.77|0
1644351600000|2022-02-08 20:20:00|75.08|73.48|75.63|74.03|76.12|74.52|74.69|73.09|0
1644351900000|2022-02-08 20:25:00|75.47|73.87|76.05|74.45|76.85|75.25|75.47|73.87|0
1644352200000|2022-02-08 20:30:00|75.82|74.22|74.42|72.82|76.32|74.72|73.84|72.24|0
1644352500000|2022-02-08 20:35:00|74.35|72.75|74.93|73.33|75.85|74.25|74.35|72.75|0
1644352800000|2022-02-08 20:40:00|75|73.4|75.06|73.46|75.06|73.46|73.58|71.98|0
1644353100000|2022-02-08 20:45:00|75.12|73.52|74.73|73.13|75.97|74.37|73.96|72.36|0
1644353400000|2022-02-08 20:50:00|74.28|72.68|72.61|71.01|75.71|74.11|72.36|70.76|0
1644353700000|2022-02-08 20:55:00|72.8|71.2|74.04|72.44|74.34|72.74|71.24|69.64|0
1644354000000|2022-02-08 21:00:00|73.78|72.18|72.75|71.15|74.17|72.57|72.62|71.02|0
1644354300000|2022-02-08 21:05:00|72.69|71.09|71.99|70.39|72.75|71.15|71.61|70.01|0
1644354600000|2022-02-08 21:10:00|72.05|70.45|72.93|71.33|72.93|71.33|71.8|70.2|0
1644354900000|2022-02-08 21:15:00|73.21|70.81|72.88|70.48|73.24|70.84|72.63|70.23|0
1644355200000|2022-02-08 21:20:00|72.85|70.45|72.88|70.48|72.95|70.55|72.69|70.29|0
1644355500000|2022-02-08 21:25:00|72.82|70.42|72.81|70.41|72.94|70.54|72.75|70.35|0
1644355800000|2022-02-08 21:30:00|72.88|70.48|72.75|70.35|72.94|70.54|72.62|70.22|0
1644356100000|2022-02-08 21:35:00|72.81|70.41|72.74|70.34|72.87|70.47|72.68|70.28|0
1644356400000|2022-02-08 21:40:00|72.71|70.31|72.93|70.53|72.93|70.53|72.71|70.31|0
1644356700000|2022-02-08 21:45:00|72.9|70.5|72.92|70.52|72.93|70.53|72.74|70.34|0
1644357000000|2022-02-08 21:50:00|72.86|70.46|72.92|70.52|72.92|70.52|72.86|70.46|0
1644357300000|2022-02-08 21:55:00|72.86|70.46|72.78|70.38|72.92|70.52|72.76|70.36|0
1644357600000|2022-02-08 22:00:00|72.71|70.31|72.8|70.4|72.8|70.4|72.71|70.31|0
1644357900000|2022-02-08 22:05:00|72.81|70.41|72.89|70.49|72.89|70.49|72.79|70.39|0
1644358200000|2022-02-08 22:10:00|72.84|70.44|72.81|70.41|72.9|70.5|72.81|70.41|0
1644358500000|2022-02-08 22:15:00|72.82|70.42|72.92|70.52|72.96|70.56|72.82|70.42|0
1644358800000|2022-02-08 22:20:00|72.93|70.53|72.93|70.53|72.93|70.53|72.93|70.53|0
1644359100000|2022-02-08 22:25:00|72.97|70.57|72.97|70.57|73.01|70.61|72.92|70.52|0
1644359400000|2022-02-08 22:30:00|72.92|70.52|72.96|70.56|72.97|70.57|72.91|70.51|0
1644359700000|2022-02-08 22:35:00|73|70.6|72.9|70.5|73|70.6|72.87|70.47|0
1644360000000|2022-02-08 22:40:00|72.87|70.47|72.94|70.54|72.94|70.54|72.84|70.44|0
1644360300000|2022-02-08 22:45:00|72.9|70.5|72.94|70.54|72.94|70.54|72.88|70.48|0
1644360600000|2022-02-08 22:50:00|72.93|70.53|72.9|70.5|72.95|70.55|72.89|70.49|0
1644360900000|2022-02-08 22:55:00|72.88|70.48|72.89|70.49|72.9|70.5|72.87|70.47|0
1644361200000|2022-02-08 23:00:00|72.4|70|72.3|69.9|72.8|70.4|72.24|69.84|0
1644361500000|2022-02-08 23:05:00|72.23|69.83|71.98|69.58|72.23|69.83|71.79|69.39|0
1644361800000|2022-02-08 23:10:00|71.92|69.52|71.94|69.54|72.04|69.64|71.73|69.33|0
1644362100000|2022-02-08 23:15:00|71.91|69.51|71.97|69.57|72.16|69.76|71.72|69.32|0
1644362400000|2022-02-08 23:20:00|71.91|69.51|71.25|68.85|71.91|69.51|71.19|68.79|0
1644362700000|2022-02-08 23:25:00|71.15|68.75|71.09|68.69|71.4|69|70.65|68.25|0
1644363000000|2022-02-08 23:30:00|71.06|68.66|71.27|68.87|71.34|68.94|71.02|68.62|0
1644363300000|2022-02-08 23:35:00|71.21|68.81|71.52|69.12|71.64|69.24|71.21|68.81|0
1644363600000|2022-02-08 23:40:00|71.58|69.18|71.11|68.71|71.58|69.18|71.01|68.61|0
1644363900000|2022-02-08 23:45:00|71.14|68.74|71.51|69.11|71.57|69.17|71.01|68.61|0
1644364200000|2022-02-08 23:50:00|71.48|69.08|70.88|68.48|71.57|69.17|70.76|68.36|0
1644364500000|2022-02-08 23:55:00|70.94|68.54|70.97|68.57|71.22|68.82|70.94|68.54|0
1644364800000|2022-02-09 00:00:00|70.91|68.51|71.06|68.66|71.5|69.1|70.81|68.41|0
1644365100000|2022-02-09 00:05:00|71|68.6|70.81|68.41|71|68.6|70.56|68.16|0
1644365400000|2022-02-09 00:10:00|70.75|68.35|71.18|68.78|71.3|68.9|70.75|68.35|0
1644365700000|2022-02-09 00:15:00|71.24|68.84|71.46|69.06|71.52|69.12|71.18|68.78|0
1644366000000|2022-02-09 00:20:00|71.42|69.02|71.98|69.58|72.11|69.71|71.3|68.9|0
1644366300000|2022-02-09 00:25:00|71.92|69.52|72.17|69.77|72.17|69.77|71.79|69.39|0
1644366600000|2022-02-09 00:30:00|72.23|69.83|72.23|69.83|72.61|70.21|72.17|69.77|0
1644366900000|2022-02-09 00:35:00|72.29|69.89|72.07|69.67|72.35|69.95|72.07|69.67|0
1644367200000|2022-02-09 00:40:00|72.04|69.64|72.16|69.76|72.29|69.89|72.04|69.64|0
1644367500000|2022-02-09 00:45:00|72.19|69.79|71.78|69.38|72.22|69.82|71.75|69.35|0
1644367800000|2022-02-09 00:50:00|71.84|69.44|71.84|69.44|72.09|69.69|71.78|69.38|0
1644368100000|2022-02-09 00:55:00|71.9|69.5|72.21|69.81|72.24|69.84|71.8|69.4|0
1644368400000|2022-02-09 01:00:00|72.15|69.75|72.39|69.99|72.71|70.31|72.15|69.75|0
1644368700000|2022-02-09 01:05:00|72.33|69.93|71.89|69.49|72.46|70.06|71.82|69.42|0
1644369000000|2022-02-09 01:10:00|71.82|69.42|71.88|69.48|71.95|69.55|71.7|69.3|0
1644369300000|2022-02-09 01:15:00|71.82|69.42|72.16|69.76|72.26|69.86|71.69|69.29|0
1644369600000|2022-02-09 01:20:00|72.19|69.79|72.19|69.79|72.32|69.92|72.13|69.73|0
1644369900000|2022-02-09 01:25:00|72.13|69.73|71.81|69.41|72.13|69.73|71.81|69.41|0
1644370200000|2022-02-09 01:30:00|71.68|69.28|71.62|69.22|71.81|69.41|71.24|68.84|0
1644370500000|2022-02-09 01:35:00|71.68|69.28|71.36|68.96|71.93|69.53|71.3|68.9|0
1644370800000|2022-02-09 01:40:00|71.33|68.93|70.92|68.52|71.42|69.02|70.8|68.4|0
1644371100000|2022-02-09 01:45:00|70.8|68.4|70.92|68.52|71.11|68.71|70.8|68.4|0
1644371400000|2022-02-09 01:50:00|70.95|68.55|71.6|69.2|71.6|69.2|70.92|68.52|0
1644371700000|2022-02-09 01:55:00|71.57|69.17|71.66|69.26|71.72|69.32|71.41|69.01|0
1644372000000|2022-02-09 02:00:00|71.72|69.32|71.34|68.94|71.72|69.32|71.16|68.76|0
1644372300000|2022-02-09 02:05:00|71.31|68.91|71.59|69.19|71.78|69.38|71.28|68.88|0
1644372600000|2022-02-09 02:10:00|71.53|69.13|71.62|69.22|71.71|69.31|71.52|69.12|0
1644372900000|2022-02-09 02:15:00|71.65|69.25|71.61|69.21|71.65|69.25|71.52|69.12|0
1644373200000|2022-02-09 02:20:00|71.58|69.18|71.52|69.12|71.64|69.24|71.52|69.12|0
1644373500000|2022-02-09 02:25:00|71.51|69.11|71.76|69.36|71.76|69.36|71.51|69.11|0
1644373800000|2022-02-09 02:30:00|71.89|69.49|71.95|69.55|72.14|69.74|71.76|69.36|0
1644374100000|2022-02-09 02:35:00|72.01|69.61|72.13|69.73|72.2|69.8|72.01|69.61|0
1644374400000|2022-02-09 02:40:00|72.07|69.67|72|69.6|72.13|69.73|71.94|69.54|0
1644374700000|2022-02-09 02:45:00|71.94|69.54|72|69.6|72.06|69.66|71.81|69.41|0
1644375000000|2022-02-09 02:50:00|72.03|69.63|71.81|69.41|72.06|69.66|71.81|69.41|0
1644375300000|2022-02-09 02:55:00|71.84|69.44|71.68|69.28|71.87|69.47|71.68|69.28|0
1644375600000|2022-02-09 03:00:00|71.65|69.25|71.48|69.08|71.68|69.28|71.48|69.08|0
1644375900000|2022-02-09 03:05:00|71.55|69.15|71.11|68.71|71.55|69.15|71.04|68.64|0
1644376200000|2022-02-09 03:10:00|71.08|68.68|71.16|68.76|71.17|68.77|70.95|68.55|0
1644376500000|2022-02-09 03:15:00|71.2|68.8|70.97|68.57|71.26|68.86|70.97|68.57|0
1644376800000|2022-02-09 03:20:00|70.91|68.51|71.03|68.63|71.1|68.7|70.85|68.45|0
1644377100000|2022-02-09 03:25:00|71.09|68.69|70.97|68.57|71.13|68.73|70.9|68.5|0
1644377400000|2022-02-09 03:30:00|70.9|68.5|69.66|67.26|70.97|68.57|69.66|67.26|0
1644377700000|2022-02-09 03:35:00|69.73|67.33|69.91|67.51|69.97|67.57|69.66|67.26|0
1644378000000|2022-02-09 03:40:00|69.88|67.48|69.96|67.56|69.97|67.57|69.78|67.38|0
1644378300000|2022-02-09 03:45:00|70|67.6|69.84|67.44|70.02|67.62|69.72|67.32|0
1644378600000|2022-02-09 03:50:00|69.9|67.5|69.71|67.31|69.93|67.53|69.71|67.31|0
1644378900000|2022-02-09 03:55:00|69.77|67.37|69.89|67.49|69.96|67.56|69.77|67.37|0
1644379200000|2022-02-09 04:00:00|69.95|67.55|69.7|67.3|69.95|67.55|69.7|67.3|0
1644379500000|2022-02-09 04:05:00|69.67|67.27|67.89|65.49|69.7|67.3|67.89|65.49|0
1644379800000|2022-02-09 04:10:00|68.13|65.73|68.52|66.12|68.67|66.27|68.13|65.73|0
1644380100000|2022-02-09 04:15:00|68.55|66.15|68.36|65.96|68.55|66.15|68.18|65.78|0
1644380400000|2022-02-09 04:20:00|68.3|65.9|68.06|65.66|68.39|65.99|68.06|65.66|0
1644380700000|2022-02-09 04:25:00|68.12|65.72|68.48|66.08|68.48|66.08|68.12|65.72|0
1644381000000|2022-02-09 04:30:00|68.51|66.11|68.66|66.26|68.66|66.26|68.48|66.08|0
1644381300000|2022-02-09 04:35:00|68.72|66.32|68.53|66.13|68.84|66.44|68.53|66.13|0
1644381600000|2022-02-09 04:40:00|68.59|66.19|68.41|66.01|68.59|66.19|68.35|65.95|0
1644381900000|2022-02-09 04:45:00|68.44|66.04|68.28|65.88|68.47|66.07|68.16|65.76|0
1644382200000|2022-02-09 04:50:00|68.25|65.85|67.97|65.57|68.28|65.88|67.97|65.57|0
1644382500000|2022-02-09 04:55:00|67.91|65.51|67.67|65.27|67.97|65.57|67.61|65.21|0
1644382800000|2022-02-09 05:00:00|67.61|65.21|67.67|65.27|67.91|65.51|67.61|65.21|0
1644383100000|2022-02-09 05:05:00|67.64|65.24|67.3|64.9|67.64|65.24|67.27|64.87|0
1644383400000|2022-02-09 05:10:00|67.36|64.96|67.78|65.38|67.78|65.38|67.3|64.9|0
1644383700000|2022-02-09 05:15:00|67.72|65.32|67.71|65.31|67.81|65.41|67.59|65.19|0
1644384000000|2022-02-09 05:20:00|67.77|65.37|67.83|65.43|67.83|65.43|67.65|65.25|0
1644384300000|2022-02-09 05:25:00|67.77|65.37|67.65|65.25|67.83|65.43|67.59|65.19|0
1644384600000|2022-02-09 05:30:00|67.71|65.31|67.92|65.52|67.95|65.55|67.65|65.25|0
1644384900000|2022-02-09 05:35:00|67.88|65.48|68|65.6|68.06|65.66|67.82|65.42|0
1644385200000|2022-02-09 05:40:00|68.06|65.66|67.58|65.18|68.06|65.66|67.58|65.18|0
1644385500000|2022-02-09 05:45:00|67.52|65.12|67.84|65.44|67.9|65.5|67.39|64.99|0
1644385800000|2022-02-09 05:50:00|67.87|65.47|68.14|65.74|68.23|65.83|67.69|65.29|0
1644386100000|2022-02-09 05:55:00|68.11|65.71|68.35|65.95|68.35|65.95|67.93|65.53|0
1644386400000|2022-02-09 06:00:00|68.32|65.92|68.1|65.7|68.32|65.92|68.04|65.64|0
1644386700000|2022-02-09 06:05:00|68.04|65.64|68.28|65.88|68.28|65.88|68.04|65.64|0
1644387000000|2022-02-09 06:10:00|68.31|65.91|68.46|66.06|68.77|66.37|68.22|65.82|0
1644387300000|2022-02-09 06:15:00|68.49|66.09|68.52|66.12|68.58|66.18|68.25|65.85|0
1644387600000|2022-02-09 06:20:00|68.49|66.09|68.51|66.11|68.67|66.27|68.39|65.99|0
1644387900000|2022-02-09 06:25:00|68.45|66.05|68.39|65.99|68.57|66.17|68.27|65.87|0
1644388200000|2022-02-09 06:30:00|68.45|66.05|68.08|65.68|68.45|66.05|68.08|65.68|0
1644388500000|2022-02-09 06:35:00|68.11|65.71|67.96|65.56|68.14|65.74|67.78|65.38|0
1644388800000|2022-02-09 06:40:00|67.9|65.5|68.13|65.73|68.23|65.83|67.9|65.5|0
1644389100000|2022-02-09 06:45:00|68.16|65.76|68.68|66.28|68.68|66.28|68.13|65.73|0
1644389400000|2022-02-09 06:50:00|68.65|66.25|68.46|66.06|68.83|66.43|68.46|66.06|0
1644389700000|2022-02-09 06:55:00|68.43|66.03|68.79|66.39|68.82|66.42|68.4|66|0
1644390000000|2022-02-09 07:00:00|68.85|66.45|68.73|66.33|68.85|66.45|68.21|65.81|0
1644390300000|2022-02-09 07:05:00|68.79|66.39|68.72|66.32|69|66.6|68.66|66.26|0
1644390600000|2022-02-09 07:10:00|68.66|66.26|68.93|66.53|69.02|66.62|68.51|66.11|0
1644390900000|2022-02-09 07:15:00|68.9|66.5|69.6|67.2|69.6|67.2|68.81|66.41|0
1644391200000|2022-02-09 07:20:00|69.76|67.36|70.52|68.12|70.83|68.43|69.51|67.11|0
1644391500000|2022-02-09 07:25:00|70.55|68.15|70.58|68.18|71.2|68.8|70.27|67.87|0
1644391800000|2022-02-09 07:30:00|70.64|68.24|70.33|67.93|71.01|68.61|70.33|67.93|0
1644392100000|2022-02-09 07:35:00|70.36|67.96|71.44|69.04|71.63|69.23|70.33|67.93|0
1644392400000|2022-02-09 07:40:00|71.5|69.1|71.44|69.04|72.06|69.66|71.31|68.91|0
1644392700000|2022-02-09 07:45:00|71.37|68.97|71.43|69.03|71.75|69.35|71.12|68.72|0
1644393000000|2022-02-09 07:50:00|71.56|69.16|71.24|68.84|71.74|69.34|71.24|68.84|0
1644393300000|2022-02-09 07:55:00|71.3|68.9|71.05|68.65|71.36|68.96|71.05|68.65|0
1644393600000|2022-02-09 08:00:00|71.11|68.71|71.17|68.77|71.3|68.9|70.55|68.15|0
1644393900000|2022-02-09 08:05:00|70.71|69.11|70.83|69.23|71.33|69.73|70.33|68.73|0
1644394200000|2022-02-09 08:10:00|70.67|69.07|70.36|68.76|71.05|69.45|70.14|68.54|0
1644394500000|2022-02-09 08:15:00|70.24|68.64|70.02|68.42|70.39|68.79|69.71|68.11|0
1644394800000|2022-02-09 08:20:00|69.95|68.35|70.04|68.44|70.26|68.66|69.58|67.98|0
1644395100000|2022-02-09 08:25:00|70.11|68.51|70.25|68.65|70.91|69.31|69.7|68.1|0
1644395400000|2022-02-09 08:30:00|70.32|68.72|69.88|68.28|71.06|69.46|69.82|68.22|0
1644395700000|2022-02-09 08:35:00|69.82|68.22|69.2|67.6|69.94|68.34|69.2|67.6|0
1644396000000|2022-02-09 08:40:00|69.26|67.66|68.59|66.99|69.26|67.66|68.44|66.84|0
1644396300000|2022-02-09 08:45:00|68.47|66.87|66.47|64.87|68.87|67.27|66.44|64.84|0
1644396600000|2022-02-09 08:50:00|66.26|64.66|66.08|64.48|66.62|65.02|65.79|64.19|0
1644396900000|2022-02-09 08:55:00|66.11|64.51|66.7|65.1|66.73|65.13|65.96|64.36|0
1644397200000|2022-02-09 09:00:00|66.73|65.13|66.79|65.19|67|65.4|66.31|64.71|0
1644397500000|2022-02-09 09:05:00|66.85|65.25|65.93|64.33|66.85|65.25|65.84|64.24|0
1644397800000|2022-02-09 09:10:00|65.9|64.3|65.8|64.2|66.07|64.47|65.6|64|0
1644398100000|2022-02-09 09:15:00|65.77|64.17|65.77|64.17|66.36|64.76|65.77|64.17|0
1644398400000|2022-02-09 09:20:00|65.74|64.14|66.06|64.46|66.18|64.58|65.68|64.08|0
1644398700000|2022-02-09 09:25:00|66|64.4|66.35|64.75|66.53|64.93|66|64.4|0
1644399000000|2022-02-09 09:30:00|66.41|64.81|65.99|64.39|66.53|64.93|65.88|64.28|0
1644399300000|2022-02-09 09:35:00|65.94|64.34|66.11|64.51|66.29|64.69|65.82|64.22|0
1644399600000|2022-02-09 09:40:00|66.17|64.57|66.14|64.54|66.23|64.63|65.75|64.15|0
1644399900000|2022-02-09 09:45:00|66.16|64.56|66.28|64.68|66.4|64.8|66.1|64.5|0
1644400200000|2022-02-09 09:50:00|66.25|64.65|66.63|65.03|66.69|65.09|66.25|64.65|0
1644400500000|2022-02-09 09:55:00|66.69|65.09|66.72|65.12|66.75|65.15|66.36|64.76|0
1644400800000|2022-02-09 10:00:00|66.75|65.15|66.48|64.88|66.98|65.38|66.33|64.73|0
1644401100000|2022-02-09 10:05:00|66.44|64.84|66.03|64.43|66.53|64.93|65.85|64.25|0
1644401400000|2022-02-09 10:10:00|66.06|64.46|65.26|63.66|66.23|64.63|65.2|63.6|0
1644401700000|2022-02-09 10:15:00|65.32|63.72|65.23|63.63|65.61|64.01|65.14|63.54|0
1644402000000|2022-02-09 10:20:00|65.26|63.66|65.34|63.74|65.34|63.74|65.08|63.48|0
1644402300000|2022-02-09 10:25:00|65.31|63.71|65.54|63.94|65.66|64.06|65.31|63.71|0
1644402600000|2022-02-09 10:30:00|65.48|63.88|65.6|64|65.8|64.2|65.13|63.53|0
1644402900000|2022-02-09 10:35:00|65.63|64.03|65.92|64.32|66.01|64.41|65.48|63.88|0
1644403200000|2022-02-09 10:40:00|65.89|64.29|65.47|63.87|65.89|64.29|65.36|63.76|0
1644403500000|2022-02-09 10:45:00|65.53|63.93|65.7|64.1|65.7|64.1|65.35|63.75|0
1644403800000|2022-02-09 10:50:00|65.82|64.22|65.38|63.78|65.82|64.22|65.29|63.69|0
1644404100000|2022-02-09 10:55:00|65.41|63.81|65.58|63.98|65.7|64.1|65.32|63.72|0
1644404400000|2022-02-09 11:00:00|65.46|63.86|65.99|64.39|65.99|64.39|65.46|63.86|0
1644404700000|2022-02-09 11:05:00|65.93|64.33|65.92|64.32|66.4|64.8|65.86|64.26|0
1644405000000|2022-02-09 11:10:00|65.98|64.38|66.01|64.41|66.07|64.47|65.74|64.14|0
1644405300000|2022-02-09 11:15:00|66.04|64.44|65.62|64.02|66.1|64.5|65.45|63.85|0
1644405600000|2022-02-09 11:20:00|65.56|63.96|65.85|64.25|65.88|64.28|65.56|63.96|0
1644405900000|2022-02-09 11:25:00|65.91|64.31|65.85|64.25|65.91|64.31|65.79|64.19|0
1644406200000|2022-02-09 11:30:00|65.82|64.22|65.61|64.01|66.03|64.43|65.5|63.9|0
1644406500000|2022-02-09 11:35:00|65.7|64.1|65.67|64.07|65.79|64.19|65.64|64.04|0
1644406800000|2022-02-09 11:40:00|65.61|64.01|65.25|63.65|65.75|64.15|65.25|63.65|0
1644407100000|2022-02-09 11:45:00|65.28|63.68|65.42|63.82|65.48|63.88|65.25|63.65|0
1644407400000|2022-02-09 11:50:00|65.37|63.77|65.01|63.41|65.48|63.88|65.01|63.41|0
1644407700000|2022-02-09 11:55:00|65.07|63.47|64.89|63.29|65.19|63.59|64.6|63|0
1644408000000|2022-02-09 12:00:00|64.83|63.23|64.42|62.82|65.06|63.46|64.19|62.59|0
1644408300000|2022-02-09 12:05:00|64.4|62.8|64.07|62.47|64.54|62.94|64.07|62.47|0
1644408600000|2022-02-09 12:10:00|64.02|62.42|63.9|62.3|64.02|62.42|63.56|61.96|0
1644408900000|2022-02-09 12:15:00|63.95|62.35|64.12|62.52|64.24|62.64|63.84|62.24|0
1644409200000|2022-02-09 12:20:00|64.15|62.55|64.18|62.58|64.35|62.75|64.01|62.41|0
1644409500000|2022-02-09 12:25:00|64.23|62.63|64.23|62.63|64.29|62.69|63.94|62.34|0
1644409800000|2022-02-09 12:30:00|64.12|62.52|64.4|62.8|64.4|62.8|64.12|62.52|0
1644410100000|2022-02-09 12:35:00|64.34|62.74|64.69|63.09|64.86|63.26|64.23|62.63|0
1644410400000|2022-02-09 12:40:00|64.72|63.12|64.28|62.68|64.72|63.12|64.28|62.68|0
1644410700000|2022-02-09 12:45:00|64.34|62.74|64.04|62.44|64.39|62.79|63.93|62.33|0
1644411000000|2022-02-09 12:50:00|64.1|62.5|63.98|62.38|64.21|62.61|63.87|62.27|0
1644411300000|2022-02-09 12:55:00|64.04|62.44|63.86|62.26|64.04|62.44|63.46|61.86|0
1644411600000|2022-02-09 13:00:00|63.81|62.21|63.97|62.37|64.27|62.67|63.63|62.03|0
1644411900000|2022-02-09 13:05:00|64.03|62.43|63.63|62.03|64.03|62.43|63.57|61.97|0
1644412200000|2022-02-09 13:10:00|63.68|62.08|62.94|61.34|63.68|62.08|62.77|61.17|0
1644412500000|2022-02-09 13:15:00|63|61.4|62.99|61.39|63.14|61.54|62.71|61.11|0
1644412800000|2022-02-09 13:20:00|63.05|61.45|63.1|61.5|63.27|61.67|62.71|61.11|0
1644413100000|2022-02-09 13:25:00|63.16|61.56|62.67|61.07|64.93|63.33|62.56|60.96|0
1644413400000|2022-02-09 13:30:00|62.79|61.19|62.78|61.18|63.13|61.53|62.73|61.13|0
1644413700000|2022-02-09 13:35:00|62.81|61.21|63.18|61.58|63.18|61.58|62.73|61.13|0
1644414000000|2022-02-09 13:40:00|63.24|61.64|62.75|61.15|63.29|61.69|62.61|61.01|0
1644414300000|2022-02-09 13:45:00|62.72|61.12|62.77|61.17|62.94|61.34|62.55|60.95|0
1644414600000|2022-02-09 13:50:00|62.74|61.14|62.71|61.11|62.8|61.2|62.6|61|0
1644414900000|2022-02-09 13:55:00|62.74|61.14|63.05|61.45|63.11|61.51|62.6|61|0
1644415200000|2022-02-09 14:00:00|62.99|61.39|62.99|61.39|63.1|61.5|62.59|60.99|0
1644415500000|2022-02-09 14:05:00|62.93|61.33|62.53|60.93|63.05|61.45|62.36|60.76|0
1644415800000|2022-02-09 14:10:00|62.59|60.99|62.78|61.18|62.81|61.21|62.3|60.7|0
1644416100000|2022-02-09 14:15:00|62.75|61.15|62.69|61.09|62.92|61.32|62.52|60.92|0
1644416400000|2022-02-09 14:20:00|62.67|61.07|62.58|60.98|62.86|61.26|62.41|60.81|0
1644416700000|2022-02-09 14:25:00|62.52|60.92|62.29|60.69|62.75|61.15|62.23|60.63|0
1644417000000|2022-02-09 14:30:00|62.23|60.63|61.72|60.12|62.74|61.14|60.83|59.23|0
1644417300000|2022-02-09 14:35:00|61.87|60.27|60.88|59.28|62.12|60.52|60.44|58.84|0
1644417600000|2022-02-09 14:40:00|61|59.4|61.4|59.8|61.79|60.19|60.29|58.69|0
1644417900000|2022-02-09 14:45:00|61.18|59.58|61.57|59.97|62.13|60.53|60.8|59.2|0
1644418200000|2022-02-09 14:50:00|61.62|60.02|62.4|60.8|62.91|61.31|61.51|59.91|0
1644418500000|2022-02-09 14:55:00|62.46|60.86|62.29|60.69|63.13|61.53|61.78|60.18|0
1644418800000|2022-02-09 15:00:00|62.79|61.19|61.67|60.07|62.79|61.19|61.33|59.73|0
1644419100000|2022-02-09 15:05:00|61.72|60.12|61.22|59.62|62.28|60.68|60.72|59.12|0
1644419400000|2022-02-09 15:10:00|61.05|59.45|62.16|60.56|62.72|61.12|60.83|59.23|0
1644419700000|2022-02-09 15:15:00|61.99|60.39|63|61.4|63|61.4|61.49|59.89|0
1644420000000|2022-02-09 15:20:00|63.06|61.46|62.31|60.71|63.34|61.74|61.47|59.87|0
1644420300000|2022-02-09 15:25:00|62.14|60.54|61.14|59.54|62.26|60.66|60.48|58.88|0
1644420600000|2022-02-09 15:30:00|61|59.4|59.65|58.05|61.25|59.65|59.49|57.89|0
1644420900000|2022-02-09 15:35:00|59.6|58|60.25|58.65|60.3|58.7|59.54|57.94|0
1644421200000|2022-02-09 15:40:00|60.19|58.59|60.74|59.14|60.74|59.14|59.65|58.05|0
1644421500000|2022-02-09 15:45:00|60.57|58.97|59.89|58.29|61.12|59.52|59.73|58.13|0
1644421800000|2022-02-09 15:50:00|59.95|58.35|60.33|58.73|60.71|59.11|58.89|57.29|0
1644422100000|2022-02-09 15:55:00|60.27|58.67|59.07|57.47|60.33|58.73|59.07|57.47|0
1644422400000|2022-02-09 16:00:00|58.97|57.37|58.96|57.36|59.56|57.96|58.64|57.04|0
1644422700000|2022-02-09 16:05:00|58.99|57.39|60.21|58.61|60.43|58.83|58.99|57.39|0
1644423000000|2022-02-09 16:10:00|60.15|58.55|60.98|59.38|61.36|59.76|59.71|58.11|0
1644423300000|2022-02-09 16:15:00|61.03|59.43|60.37|58.77|61.2|59.6|60.09|58.49|0
1644423600000|2022-02-09 16:20:00|60.31|58.71|60.03|58.43|60.47|58.87|59.76|58.16|0
1644423900000|2022-02-09 16:25:00|59.98|58.38|60.41|58.81|60.41|58.81|59.76|58.16|0
1644424200000|2022-02-09 16:30:00|60.3|58.7|60.14|58.54|60.91|59.31|60.08|58.48|0
1644424500000|2022-02-09 16:35:00|60.19|58.59|60.08|58.48|60.74|59.14|59.75|58.15|0
1644424800000|2022-02-09 16:40:00|60.13|58.53|60.68|59.08|60.9|59.3|59.8|58.2|0
1644425100000|2022-02-09 16:45:00|60.79|59.19|60.18|58.58|60.79|59.19|60.07|58.47|0
1644425400000|2022-02-09 16:50:00|60.23|58.63|61.56|59.96|61.61|60.01|59.8|58.2|0
1644425700000|2022-02-09 16:55:00|61.61|60.01|61.05|59.45|61.67|60.07|60.72|59.12|0
1644426000000|2022-02-09 17:00:00|61.11|59.51|60.94|59.34|61.5|59.9|60.5|58.9|0
1644426300000|2022-02-09 17:05:00|60.99|59.39|61.38|59.78|61.83|60.23|60.94|59.34|0
1644426600000|2022-02-09 17:10:00|61.32|59.72|61.1|59.5|62.1|60.5|61.1|59.5|0
1644426900000|2022-02-09 17:15:00|61.04|59.44|60.65|59.05|61.32|59.72|60.6|59|0
1644427200000|2022-02-09 17:20:00|60.71|59.11|60.59|58.99|61.04|59.44|60.32|58.72|0
1644427500000|2022-02-09 17:25:00|60.48|58.88|60.15|58.55|60.48|58.88|60.1|58.5|0
1644427800000|2022-02-09 17:30:00|60.37|58.77|60.97|59.37|61.2|59.6|60.04|58.44|0
1644428100000|2022-02-09 17:35:00|60.92|59.32|59.92|58.32|61.03|59.43|59.82|58.22|0
1644428400000|2022-02-09 17:40:00|59.82|58.22|59.65|58.05|60.03|58.43|59.49|57.89|0
1644428700000|2022-02-09 17:45:00|59.59|57.99|59.64|58.04|59.97|58.37|59.54|57.94|0
1644429000000|2022-02-09 17:50:00|59.7|58.1|59.86|58.26|60.13|58.53|59.7|58.1|0
1644429300000|2022-02-09 17:55:00|59.7|58.1|59.31|57.71|59.97|58.37|59.26|57.66|0
1644429600000|2022-02-09 18:00:00|59.37|57.77|59.53|57.93|59.63|58.03|58.99|57.39|0
1644429900000|2022-02-09 18:05:00|59.58|57.98|59.79|58.19|60.07|58.47|59.39|57.79|0
1644430200000|2022-02-09 18:10:00|59.74|58.14|60.39|58.79|60.5|58.9|59.52|57.92|0
1644430500000|2022-02-09 18:15:00|60.34|58.74|59.9|58.3|60.5|58.9|59.73|58.13|0
1644430800000|2022-02-09 18:20:00|59.84|58.24|59.95|58.35|60|58.4|59.51|57.91|0
1644431100000|2022-02-09 18:25:00|59.89|58.29|59.51|57.91|60|58.4|59.45|57.85|0
1644431400000|2022-02-09 18:30:00|59.56|57.96|59.34|57.74|59.67|58.07|59.13|57.53|0
1644431700000|2022-02-09 18:35:00|59.39|57.79|59.88|58.28|59.94|58.34|59.39|57.79|0
1644432000000|2022-02-09 18:40:00|59.91|58.31|59.23|57.63|59.99|58.39|59.06|57.46|0
1644432300000|2022-02-09 18:45:00|59.17|57.57|59.33|57.73|59.39|57.79|59.06|57.46|0
1644432600000|2022-02-09 18:50:00|59.38|57.78|59.22|57.62|59.49|57.89|59.11|57.51|0
1644432900000|2022-02-09 18:55:00|59.27|57.67|59.11|57.51|59.49|57.89|59.06|57.46|0
1644433200000|2022-02-09 19:00:00|59.05|57.45|58.73|57.13|59.05|57.45|58.46|56.86|0
1644433500000|2022-02-09 19:05:00|58.67|57.07|57.97|56.37|58.78|57.18|57.97|56.37|0
1644433800000|2022-02-09 19:10:00|57.92|56.32|57.92|56.32|58.24|56.64|57.71|56.11|0
1644434100000|2022-02-09 19:15:00|57.86|56.26|57.91|56.31|58.13|56.53|57.65|56.05|0
1644434400000|2022-02-09 19:20:00|57.97|56.37|58.02|56.42|58.23|56.63|57.86|56.26|0
1644434700000|2022-02-09 19:25:00|57.96|56.36|57.78|56.18|58.02|56.42|57.64|56.04|0
1644435000000|2022-02-09 19:30:00|57.75|56.15|57.69|56.09|58.06|56.46|57.64|56.04|0
1644435300000|2022-02-09 19:35:00|57.64|56.04|57.4|55.8|57.85|56.25|57.27|55.67|0
1644435600000|2022-02-09 19:40:00|57.42|55.82|57.58|55.98|57.79|56.19|57.37|55.77|0
1644435900000|2022-02-09 19:45:00|57.53|55.93|58.16|56.56|58.21|56.61|57.47|55.87|0
1644436200000|2022-02-09 19:50:00|58.11|56.51|58.26|56.66|58.53|56.93|57.84|56.24|0
1644436500000|2022-02-09 19:55:00|58.32|56.72|59.23|57.63|59.33|57.73|58.21|56.61|0
1644436800000|2022-02-09 20:00:00|59.28|57.68|59.33|57.73|60.31|58.71|59.12|57.52|0
1644437100000|2022-02-09 20:05:00|59.36|57.76|60.58|58.98|60.58|58.98|59.36|57.76|0
1644437400000|2022-02-09 20:10:00|60.25|58.65|59.91|58.31|60.36|58.76|59.58|57.98|0
1644437700000|2022-02-09 20:15:00|59.96|58.36|59.92|58.32|60.92|59.32|59.8|58.2|0
1644438000000|2022-02-09 20:20:00|59.87|58.27|59.38|57.78|60.03|58.43|59.27|57.67|0
1644438300000|2022-02-09 20:25:00|59.43|57.83|58.24|56.64|60.08|58.48|58.24|56.64|0
1644438600000|2022-02-09 20:30:00|58.43|56.83|57.39|55.79|58.43|56.83|57.33|55.73|0
1644438900000|2022-02-09 20:35:00|57.33|55.73|57.49|55.89|57.6|56|56.76|55.16|0
1644439200000|2022-02-09 20:40:00|57.44|55.84|58.55|56.95|59.47|57.87|57.44|55.84|0
1644439500000|2022-02-09 20:45:00|58.44|56.84|57.75|56.15|59.01|57.41|57.59|55.99|0
1644439800000|2022-02-09 20:50:00|57.64|56.04|58.98|57.38|59.37|57.77|56.64|55.04|0
1644440100000|2022-02-09 20:55:00|59.08|57.48|58.65|57.05|59.89|58.29|58.6|57|0
1644440400000|2022-02-09 21:00:00|58.76|57.16|59.24|57.64|59.46|57.86|58.76|57.16|0
1644440700000|2022-02-09 21:05:00|59.29|57.69|58.7|57.1|59.29|57.69|58.59|56.99|0
1644441000000|2022-02-09 21:10:00|58.75|57.15|58.38|56.78|58.81|57.21|58.27|56.67|0
1644441300000|2022-02-09 21:15:00|58.78|56.38|58.69|56.29|58.88|56.48|58.67|56.27|0
1644441600000|2022-02-09 21:20:00|58.67|56.27|57.92|55.52|58.72|56.32|57.92|55.52|0
1644441900000|2022-02-09 21:25:00|57.82|55.42|57.87|55.47|58.03|55.63|57.76|55.36|0
1644442200000|2022-02-09 21:30:00|57.92|55.52|58.07|55.67|58.13|55.73|57.92|55.52|0
1644442500000|2022-02-09 21:35:00|58.02|55.62|58.18|55.78|58.23|55.83|58.02|55.62|0
1644442800000|2022-02-09 21:40:00|58.23|55.83|58.23|55.83|58.23|55.83|58.07|55.67|0
1644443100000|2022-02-09 21:45:00|58.33|55.93|58.59|56.19|58.67|56.27|58.33|55.93|0
1644443400000|2022-02-09 21:50:00|58.7|56.3|58.54|56.14|58.7|56.3|58.32|55.92|0
1644443700000|2022-02-09 21:55:00|58.59|56.19|58.45|56.05|58.61|56.21|58.4|56|0
1644444000000|2022-02-09 22:00:00|58.44|56.04|58.45|56.05|58.49|56.09|58.42|56.02|0
1644444300000|2022-02-09 22:05:00|58.44|56.04|58.51|56.11|58.51|56.11|58.44|56.04|0
1644444600000|2022-02-09 22:10:00|58.45|56.05|58.44|56.04|58.49|56.09|58.43|56.03|0
1644444900000|2022-02-09 22:15:00|58.43|56.03|58.51|56.11|58.51|56.11|58.42|56.02|0
1644445200000|2022-02-09 22:20:00|58.52|56.12|58.52|56.12|58.54|56.14|58.52|56.12|0
1644445500000|2022-02-09 22:25:00|58.51|56.11|58.55|56.15|58.58|56.18|58.5|56.1|0
1644445800000|2022-02-09 22:30:00|58.54|56.14|58.51|56.11|58.54|56.14|58.51|56.11|0
1644446100000|2022-02-09 22:35:00|58.49|56.09|58.5|56.1|58.5|56.1|58.48|56.08|0
1644446400000|2022-02-09 22:40:00|58.49|56.09|58.45|56.05|58.5|56.1|58.45|56.05|0
1644446700000|2022-02-09 22:45:00|58.46|56.06|58.46|56.06|58.47|56.07|58.45|56.05|0
1644447000000|2022-02-09 22:50:00|58.47|56.07|58.42|56.02|58.47|56.07|58.42|56.02|0
1644447300000|2022-02-09 22:55:00|58.45|56.05|58.32|55.92|58.45|56.05|58.32|55.92|0
1644447600000|2022-02-09 23:00:00|58.04|55.64|58.35|55.95|58.64|56.24|58.04|55.64|0
1644447900000|2022-02-09 23:05:00|58.38|55.98|58.43|56.03|58.51|56.11|58.27|55.87|0
1644448200000|2022-02-09 23:10:00|58.35|55.95|58.48|56.08|58.51|56.11|58.27|55.87|0
1644448500000|2022-02-09 23:15:00|58.51|56.11|58.77|56.37|58.9|56.5|58.32|55.92|0
1644448800000|2022-02-09 23:20:00|58.79|56.39|58.74|56.34|59|56.6|58.74|56.34|0
1644449100000|2022-02-09 23:25:00|58.68|56.28|58.73|56.33|58.73|56.33|58.47|56.07|0
1644449400000|2022-02-09 23:30:00|58.68|56.28|59.05|56.65|59.15|56.75|58.68|56.28|0
1644449700000|2022-02-09 23:35:00|59.1|56.7|58.78|56.38|59.13|56.73|58.67|56.27|0
1644450000000|2022-02-09 23:40:00|58.67|56.27|59.31|56.91|59.34|56.94|58.67|56.27|0
1644450300000|2022-02-09 23:45:00|59.36|56.96|59.01|56.61|59.36|56.96|59.01|56.61|0
1644450600000|2022-02-09 23:50:00|59.04|56.64|59.25|56.85|59.46|57.06|59.04|56.64|0
1644450900000|2022-02-09 23:55:00|59.3|56.9|58.87|56.47|59.35|56.95|58.82|56.42|0
1644451200000|2022-02-10 00:00:00|58.82|56.42|58.89|56.49|59.24|56.84|58.71|56.31|0
1644451500000|2022-02-10 00:05:00|58.87|56.47|59.24|56.84|59.45|57.05|58.65|56.25|0
1644451800000|2022-02-10 00:10:00|59.13|56.73|59.55|57.15|59.61|57.21|59.07|56.67|0
1644452100000|2022-02-10 00:15:00|59.61|57.21|59.87|57.47|59.87|57.47|59.5|57.1|0
1644452400000|2022-02-10 00:20:00|59.85|57.45|59.36|56.96|59.87|57.47|59.36|56.96|0
1644452700000|2022-02-10 00:25:00|59.39|56.99|59.33|56.93|59.49|57.09|59.33|56.93|0
1644453000000|2022-02-10 00:30:00|59.3|56.9|59.49|57.09|59.54|57.14|59.11|56.71|0
1644453300000|2022-02-10 00:35:00|59.51|57.11|59.54|57.14|59.59|57.19|59.22|56.82|0
1644453600000|2022-02-10 00:40:00|59.48|57.08|59.59|57.19|59.64|57.24|59.37|56.97|0
1644453900000|2022-02-10 00:45:00|59.64|57.24|59.91|57.51|60.07|57.67|59.53|57.13|0
1644454200000|2022-02-10 00:50:00|59.96|57.56|60.28|57.88|60.28|57.88|59.9|57.5|0
1644454500000|2022-02-10 00:55:00|60.31|57.91|60.39|57.99|60.39|57.99|60.01|57.61|0
1644454800000|2022-02-10 01:00:00|60.36|57.96|60.49|58.09|60.71|58.31|60.28|57.88|0
1644455100000|2022-02-10 01:05:00|60.52|58.12|60.43|58.03|60.6|58.2|60.33|57.93|0
1644455400000|2022-02-10 01:10:00|60.46|58.06|60.54|58.14|60.81|58.41|60.38|57.98|0
1644455700000|2022-02-10 01:15:00|60.59|58.19|61|58.6|61.03|58.63|60.48|58.08|0
1644456000000|2022-02-10 01:20:00|61.03|58.63|60.72|58.32|61.03|58.63|60.59|58.19|0
1644456300000|2022-02-10 01:25:00|60.75|58.35|60.06|57.66|60.8|58.4|59.23|56.83|0
1644456600000|2022-02-10 01:30:00|60.11|57.71|60.55|58.15|60.93|58.53|60.11|57.71|0
1644456900000|2022-02-10 01:35:00|60.52|58.12|59.96|57.56|60.52|58.12|59.82|57.42|0
1644457200000|2022-02-10 01:40:00|59.9|57.5|59.81|57.41|59.9|57.5|59.65|57.25|0
1644457500000|2022-02-10 01:45:00|59.7|57.3|59.51|57.11|59.87|57.47|59.51|57.11|0
1644457800000|2022-02-10 01:50:00|59.48|57.08|59.81|57.41|59.81|57.41|59.37|56.97|0
1644458100000|2022-02-10 01:55:00|59.83|57.43|59.69|57.29|59.97|57.57|59.69|57.29|0
1644458400000|2022-02-10 02:00:00|59.75|57.35|60.07|57.67|60.13|57.73|59.64|57.24|0
1644458700000|2022-02-10 02:05:00|60.05|57.65|60.07|57.67|60.07|57.67|59.8|57.4|0
1644459000000|2022-02-10 02:10:00|60.01|57.61|59.96|57.56|60.12|57.72|59.79|57.39|0
1644459300000|2022-02-10 02:15:00|60.01|57.61|60.01|57.61|60.06|57.66|59.79|57.39|0
1644459600000|2022-02-10 02:20:00|60.06|57.66|60.11|57.71|60.12|57.72|60|57.6|0
1644459900000|2022-02-10 02:25:00|60.44|58.04|60.16|57.76|60.44|58.04|60.11|57.71|0
1644460200000|2022-02-10 02:30:00|60.11|57.71|60.22|57.82|60.22|57.82|60.11|57.71|0
1644460500000|2022-02-10 02:35:00|60.16|57.76|59.67|57.27|60.16|57.76|59.61|57.21|0
1644460800000|2022-02-10 02:40:00|59.72|57.32|59.83|57.43|59.85|57.45|59.66|57.26|0
1644461100000|2022-02-10 02:45:00|59.77|57.37|59.77|57.37|59.8|57.4|59.61|57.21|0
1644461400000|2022-02-10 02:50:00|59.71|57.31|59.93|57.53|59.98|57.58|59.71|57.31|0
1644461700000|2022-02-10 02:55:00|59.98|57.58|59.98|57.58|60.04|57.64|59.87|57.47|0
1644462000000|2022-02-10 03:00:00|60.03|57.63|60.08|57.68|60.25|57.85|59.92|57.52|0
1644462300000|2022-02-10 03:05:00|60.03|57.63|60.3|57.9|60.3|57.9|59.97|57.57|0
1644462600000|2022-02-10 03:10:00|60.25|57.85|60.08|57.68|60.3|57.9|60.08|57.68|0
1644462900000|2022-02-10 03:15:00|60.02|57.62|59.91|57.51|60.08|57.68|59.86|57.46|0
1644463200000|2022-02-10 03:20:00|59.94|57.54|59.74|57.34|59.96|57.56|59.74|57.34|0
1644463500000|2022-02-10 03:25:00|59.8|57.4|59.68|57.28|59.85|57.45|59.68|57.28|0
1644463800000|2022-02-10 03:30:00|59.63|57.23|59.46|57.06|59.85|57.45|59.41|57.01|0
1644464100000|2022-02-10 03:35:00|59.41|57.01|59.35|56.95|59.52|57.12|59.35|56.95|0
1644464400000|2022-02-10 03:40:00|59.38|56.98|59.56|57.16|59.57|57.17|59.35|56.95|0
1644464700000|2022-02-10 03:45:00|59.54|57.14|59.45|57.05|59.56|57.16|59.4|57|0
1644465000000|2022-02-10 03:50:00|59.48|57.08|59.59|57.19|59.75|57.35|59.45|57.05|0
1644465300000|2022-02-10 03:55:00|59.56|57.16|59.44|57.04|59.56|57.16|59.34|56.94|0
1644465600000|2022-02-10 04:00:00|59.47|57.07|59.5|57.1|59.55|57.15|59.33|56.93|0
1644465900000|2022-02-10 04:05:00|59.55|57.15|59.49|57.09|59.6|57.2|59.49|57.09|0
1644466200000|2022-02-10 04:10:00|59.52|57.12|59.49|57.09|59.52|57.12|59.33|56.93|0
1644466500000|2022-02-10 04:15:00|59.46|57.06|59.21|56.81|59.49|57.09|59.19|56.79|0
1644466800000|2022-02-10 04:20:00|59.19|56.79|59.16|56.76|59.32|56.92|59.1|56.7|0
1644467100000|2022-02-10 04:25:00|59.1|56.7|58.99|56.59|59.16|56.76|58.99|56.59|0
1644467400000|2022-02-10 04:30:00|59.02|56.62|58.99|56.59|59.1|56.7|58.99|56.59|0
1644467700000|2022-02-10 04:35:00|59.04|56.64|59.04|56.64|59.15|56.75|58.98|56.58|0
1644468000000|2022-02-10 04:40:00|59.01|56.61|59.03|56.63|59.14|56.74|59.01|56.61|0
1644468300000|2022-02-10 04:45:00|59.09|56.69|59.3|56.9|59.3|56.9|59.09|56.69|0
1644468600000|2022-02-10 04:50:00|59.25|56.85|59.13|56.73|59.25|56.85|59.13|56.73|0
1644468900000|2022-02-10 04:55:00|59.08|56.68|59.13|56.73|59.13|56.73|58.97|56.57|0
1644469200000|2022-02-10 05:00:00|59.18|56.78|59.58|57.18|59.58|57.18|58.97|56.57|0
1644469500000|2022-02-10 05:05:00|59.61|57.21|61.51|59.11|61.51|59.11|59.61|57.21|0
1644469800000|2022-02-10 05:10:00|61.45|59.05|61.39|58.99|61.45|59.05|61.34|58.94|0
1644470100000|2022-02-10 05:15:00|61.45|59.05|61.39|58.99|61.5|59.1|61.39|58.99|0
1644470400000|2022-02-10 05:20:00|61.36|58.96|61.39|58.99|61.47|59.07|61.33|58.93|0
1644470700000|2022-02-10 05:25:00|61.38|58.98|61.55|59.15|61.6|59.2|61.38|58.98|0
1644471000000|2022-02-10 05:30:00|61.49|59.09|61.65|59.25|61.65|59.25|61.38|58.98|0
1644471300000|2022-02-10 05:35:00|61.63|59.23|61.76|59.36|61.76|59.36|61.59|59.19|0
1644471600000|2022-02-10 05:40:00|61.81|59.41|61.7|59.3|62.01|59.61|61.65|59.25|0
1644471900000|2022-02-10 05:45:00|61.76|59.36|61.62|59.22|61.76|59.36|61.59|59.19|0
1644472200000|2022-02-10 05:50:00|61.59|59.19|61.8|59.4|61.8|59.4|61.58|59.18|0
1644472500000|2022-02-10 05:55:00|61.75|59.35|60.87|58.47|61.75|59.35|60.87|58.47|0
1644472800000|2022-02-10 06:00:00|60.7|58.3|60.43|58.03|60.87|58.47|60.43|58.03|0
1644473100000|2022-02-10 06:05:00|60.4|58|60.89|58.49|60.89|58.49|60.37|57.97|0
1644473400000|2022-02-10 06:10:00|60.86|58.46|60.31|57.91|60.91|58.51|60.31|57.91|0
1644473700000|2022-02-10 06:15:00|60.34|57.94|60.47|58.07|60.53|58.13|60.31|57.91|0
1644474000000|2022-02-10 06:20:00|60.5|58.1|60.09|57.69|60.52|58.12|60.09|57.69|0
1644474300000|2022-02-10 06:25:00|60.04|57.64|60.28|57.88|60.3|57.9|60.03|57.63|0
1644474600000|2022-02-10 06:30:00|60.25|57.85|60.19|57.79|60.3|57.9|60.08|57.68|0
1644474900000|2022-02-10 06:35:00|60.16|57.76|59.97|57.57|60.24|57.84|59.97|57.57|0
1644475200000|2022-02-10 06:40:00|59.94|57.54|59.91|57.51|60.13|57.73|59.81|57.41|0
1644475500000|2022-02-10 06:45:00|59.97|57.57|60.12|57.72|60.18|57.78|59.94|57.54|0
1644475800000|2022-02-10 06:50:00|60.15|57.75|60.45|58.05|60.45|58.05|60.07|57.67|0
1644476100000|2022-02-10 06:55:00|60.5|58.1|60.28|57.88|60.55|58.15|60.23|57.83|0
1644476400000|2022-02-10 07:00:00|60.39|57.99|60.76|58.36|60.93|58.53|60.39|57.99|0
1644476700000|2022-02-10 07:05:00|60.74|58.34|60.79|58.39|61.04|58.64|60.74|58.34|0
1644477000000|2022-02-10 07:10:00|60.76|58.36|60.68|58.28|60.84|58.44|60.54|58.14|0
1644477300000|2022-02-10 07:15:00|60.65|58.25|60.81|58.41|60.86|58.46|60.54|58.14|0
1644477600000|2022-02-10 07:20:00|60.75|58.35|60.61|58.21|60.83|58.43|60.61|58.21|0
1644477900000|2022-02-10 07:25:00|60.64|58.24|60.58|58.18|60.75|58.35|60.53|58.13|0
1644478200000|2022-02-10 07:30:00|60.53|58.13|60.42|58.02|60.8|58.4|60.31|57.91|0
1644478500000|2022-02-10 07:35:00|60.47|58.07|60.6|58.2|60.72|58.32|60.42|58.02|0
1644478800000|2022-02-10 07:40:00|60.58|58.18|60.52|58.12|60.77|58.37|60.52|58.12|0
1644479100000|2022-02-10 07:45:00|60.41|58.01|60.3|57.9|60.52|58.12|60.19|57.79|0
1644479400000|2022-02-10 07:50:00|60.33|57.93|60.08|57.68|60.35|57.95|59.92|57.52|0
1644479700000|2022-02-10 07:55:00|60.02|57.62|59.7|57.3|60.18|57.78|59.64|57.24|0
1644480000000|2022-02-10 08:00:00|59.67|57.27|59.8|57.4|60.02|57.62|59.11|56.71|0
1644480300000|2022-02-10 08:05:00|59.35|57.75|59.67|58.07|59.72|58.12|59.29|57.69|0
1644480600000|2022-02-10 08:10:00|59.56|57.96|58.75|57.15|59.64|58.04|58.65|57.05|0
1644480900000|2022-02-10 08:15:00|58.78|57.18|59.93|58.33|59.98|58.38|58.75|57.15|0
1644481200000|2022-02-10 08:20:00|59.96|58.36|59.71|58.11|60.64|59.04|59.49|57.89|0
1644481500000|2022-02-10 08:25:00|59.76|58.16|60.47|58.87|60.68|59.08|59.71|58.11|0
1644481800000|2022-02-10 08:30:00|60.49|58.89|60.63|59.03|60.68|59.08|60.08|58.48|0
1644482100000|2022-02-10 08:35:00|60.57|58.97|60.4|58.8|60.73|59.13|60.13|58.53|0
1644482400000|2022-02-10 08:40:00|60.43|58.83|61.28|59.68|61.61|60.01|60.24|58.64|0
1644482700000|2022-02-10 08:45:00|61.39|59.79|61.11|59.51|61.61|60.01|60.89|59.29|0
1644483000000|2022-02-10 08:50:00|61.16|59.56|61.27|59.67|61.38|59.78|61|59.4|0
1644483300000|2022-02-10 08:55:00|61.22|59.62|61.6|60|61.71|60.11|61.05|59.45|0
1644483600000|2022-02-10 09:00:00|61.63|60.03|61.95|60.35|62.04|60.44|60.21|58.61|0
1644483900000|2022-02-10 09:05:00|61.92|60.32|61.95|60.35|61.98|60.38|61.56|59.96|0
1644484200000|2022-02-10 09:10:00|61.89|60.29|61.67|60.07|62.03|60.43|61.45|59.85|0
1644484500000|2022-02-10 09:15:00|61.72|60.12|61.88|60.28|62|60.4|61.61|60.01|0
1644484800000|2022-02-10 09:20:00|61.83|60.23|62.05|60.45|62.16|60.56|61.72|60.12|0
1644485100000|2022-02-10 09:25:00|62.1|60.5|61.43|59.83|62.1|60.5|61.43|59.83|0
1644485400000|2022-02-10 09:30:00|61.38|59.78|61.49|59.89|61.54|59.94|61.24|59.64|0
1644485700000|2022-02-10 09:35:00|61.43|59.83|61.68|60.08|61.7|60.1|61.04|59.44|0
1644486000000|2022-02-10 09:40:00|61.81|60.21|61.64|60.04|61.87|60.27|61.59|59.99|0
1644486300000|2022-02-10 09:45:00|61.59|59.99|61.97|60.37|62.19|60.59|61.59|59.99|0
1644486600000|2022-02-10 09:50:00|62.03|60.43|61.69|60.09|62.03|60.43|61.53|59.93|0
1644486900000|2022-02-10 09:55:00|61.64|60.04|61.69|60.09|61.75|60.15|61.3|59.7|0
1644487200000|2022-02-10 10:00:00|61.66|60.06|62.02|60.42|62.24|60.64|61.47|59.87|0
1644487500000|2022-02-10 10:05:00|61.96|60.36|61.9|60.3|62.4|60.8|61.9|60.3|0
1644487800000|2022-02-10 10:10:00|61.85|60.25|61.68|60.08|62.01|60.41|61.6|60|0
1644488100000|2022-02-10 10:15:00|61.65|60.05|61.56|59.96|61.68|60.08|61.4|59.8|0
1644488400000|2022-02-10 10:20:00|61.59|59.99|61.86|60.26|61.89|60.29|61.56|59.96|0
1644488700000|2022-02-10 10:25:00|61.89|60.29|61.61|60.01|61.94|60.34|61.55|59.95|0
1644489000000|2022-02-10 10:30:00|61.58|59.98|61.66|60.06|61.67|60.07|61.33|59.73|0
1644489300000|2022-02-10 10:35:00|61.61|60.01|61.05|59.45|61.61|60.01|61.05|59.45|0
1644489600000|2022-02-10 10:40:00|61.11|59.51|61.1|59.5|61.33|59.73|60.99|59.39|0
1644489900000|2022-02-10 10:45:00|61.05|59.45|60.88|59.28|61.21|59.61|60.88|59.28|0
1644490200000|2022-02-10 10:50:00|60.77|59.17|60.8|59.2|60.8|59.2|60.63|59.03|0
1644490500000|2022-02-10 10:55:00|60.77|59.17|60.66|59.06|60.99|59.39|60.66|59.06|0
1644490800000|2022-02-10 11:00:00|60.65|59.05|60.6|59|60.71|59.11|60.41|58.81|0
1644491100000|2022-02-10 11:05:00|60.71|59.11|60.92|59.32|61.14|59.54|60.57|58.97|0
1644491400000|2022-02-10 11:10:00|60.89|59.29|60.59|58.99|60.89|59.29|60.46|58.86|0
1644491700000|2022-02-10 11:15:00|60.64|59.04|60.59|58.99|60.7|59.1|60.37|58.77|0
1644492000000|2022-02-10 11:20:00|60.56|58.96|60.53|58.93|60.58|58.98|60.37|58.77|0
1644492300000|2022-02-10 11:25:00|60.47|58.87|60.58|58.98|60.63|59.03|60.36|58.76|0
1644492600000|2022-02-10 11:30:00|60.61|59.01|60.63|59.03|60.8|59.2|60.55|58.95|0
1644492900000|2022-02-10 11:35:00|60.6|59|60.68|59.08|60.79|59.19|60.35|58.75|0
1644493200000|2022-02-10 11:40:00|60.71|59.11|60.89|59.29|60.95|59.35|60.62|59.02|0
1644493500000|2022-02-10 11:45:00|60.95|59.35|61|59.4|61.28|59.68|60.78|59.18|0
1644493800000|2022-02-10 11:50:00|60.95|59.35|61.11|59.51|61.44|59.84|60.95|59.35|0
1644494100000|2022-02-10 11:55:00|61.13|59.53|61.1|59.5|61.38|59.78|61.05|59.45|0
1644494400000|2022-02-10 12:00:00|61.16|59.56|60.72|59.12|61.16|59.56|60.64|59.04|0
1644494700000|2022-02-10 12:05:00|60.69|59.09|60.22|58.62|60.69|59.09|60.22|58.62|0
1644495000000|2022-02-10 12:10:00|60.28|58.68|59.95|58.35|60.33|58.73|59.84|58.24|0
1644495300000|2022-02-10 12:15:00|59.89|58.29|60|58.4|60.06|58.46|59.68|58.08|0
1644495600000|2022-02-10 12:20:00|59.68|58.08|59.67|58.07|59.78|58.18|59.57|57.97|0
1644495900000|2022-02-10 12:25:00|59.72|58.12|59.99|58.39|60.08|58.48|59.7|58.1|0
1644496200000|2022-02-10 12:30:00|59.94|58.34|59.99|58.39|60.21|58.61|59.88|58.28|0
1644496500000|2022-02-10 12:35:00|60.04|58.44|59.98|58.38|60.15|58.55|59.82|58.22|0
1644496800000|2022-02-10 12:40:00|60.04|58.44|60.14|58.54|60.2|58.6|59.98|58.38|0
1644497100000|2022-02-10 12:45:00|60.2|58.6|60.11|58.51|60.67|59.07|59.98|58.38|0
1644497400000|2022-02-10 12:50:00|60.08|58.48|59.94|58.34|60.11|58.51|59.73|58.13|0
1644497700000|2022-02-10 12:55:00|59.89|58.29|59.88|58.28|60.15|58.55|59.61|58.01|0
1644498000000|2022-02-10 13:00:00|59.72|58.12|59.34|57.74|59.99|58.39|59.29|57.69|0
1644498300000|2022-02-10 13:05:00|59.29|57.69|58.33|56.73|59.34|57.74|58.33|56.73|0
1644498600000|2022-02-10 13:10:00|58.43|56.83|59.17|57.57|59.23|57.63|58.43|56.83|0
1644498900000|2022-02-10 13:15:00|59.23|57.63|59.38|57.78|59.38|57.78|59.01|57.41|0
1644499200000|2022-02-10 13:20:00|59.44|57.84|59.7|58.1|60.03|58.43|59.33|57.73|0
1644499500000|2022-02-10 13:25:00|59.65|58.05|59.7|58.1|60.05|58.45|59.59|57.99|0
1644499800000|2022-02-10 13:30:00|59.64|58.04|67.67|66.07|69.02|67.42|59.64|58.04|0
1644500100000|2022-02-10 13:35:00|67.94|66.34|66.66|65.06|69.11|67.51|64.58|62.98|0
1644500400000|2022-02-10 13:40:00|66.25|64.65|68.38|66.78|68.74|67.14|66.19|64.59|0
1644500700000|2022-02-10 13:45:00|68.62|67.02|69.89|68.29|69.95|68.35|67.96|66.36|0
1644501000000|2022-02-10 13:50:00|69.83|68.23|69.4|67.8|70.17|68.57|68.61|67.01|0
1644501300000|2022-02-10 13:55:00|69.52|67.92|69.33|67.73|69.58|67.98|68.37|66.77|0
1644501600000|2022-02-10 14:00:00|69.46|67.86|73.06|71.46|73.37|71.77|69.4|67.8|0
1644501900000|2022-02-10 14:05:00|72.87|71.27|72.15|70.55|72.87|71.27|69.8|68.2|0
1644502200000|2022-02-10 14:10:00|72.09|70.49|74.72|73.12|75.6|74|72.09|70.49|0
1644502500000|2022-02-10 14:15:00|74.79|73.19|73.76|72.16|74.79|73.19|73.51|71.91|0
1644502800000|2022-02-10 14:20:00|73.82|72.22|73.95|72.35|74.65|73.05|73.56|71.96|0
1644503100000|2022-02-10 14:25:00|74.01|72.41|74.33|72.73|74.84|73.24|73.25|71.65|0
1644503400000|2022-02-10 14:30:00|74.26|72.66|71.92|70.32|74.33|72.73|71.24|69.64|0
1644503700000|2022-02-10 14:35:00|71.86|70.26|71.64|70.04|72.17|70.57|68.97|67.37|0
1644504000000|2022-02-10 14:40:00|71.46|69.86|68.08|66.48|71.46|69.86|67.25|65.65|0
1644504300000|2022-02-10 14:45:00|67.78|66.18|68.07|66.47|68.85|67.25|67.3|65.7|0
1644504600000|2022-02-10 14:50:00|67.95|66.35|63.52|61.92|68.19|66.59|62.9|61.3|0
1644504900000|2022-02-10 14:55:00|63.47|61.87|63.46|61.86|63.87|62.27|62.62|61.02|0
1644505200000|2022-02-10 15:00:00|63.35|61.75|61.11|59.51|63.75|62.15|60.88|59.28|0
1644505500000|2022-02-10 15:05:00|61.16|59.56|59.27|57.67|61.83|60.23|59.11|57.51|0
1644505800000|2022-02-10 15:10:00|59.17|57.57|60.53|58.93|60.75|59.15|58.9|57.3|0
1644506100000|2022-02-10 15:15:00|60.58|58.98|62.09|60.49|62.71|61.11|60.42|58.82|0
1644506400000|2022-02-10 15:20:00|62.03|60.43|62.03|60.43|62.87|61.27|61.36|59.76|0
1644506700000|2022-02-10 15:25:00|62.25|60.65|61.52|59.92|62.47|60.87|61.24|59.64|0
1644507000000|2022-02-10 15:30:00|61.3|59.7|61.89|60.29|61.97|60.37|60.31|58.71|0
1644507300000|2022-02-10 15:35:00|61.73|60.13|59.11|57.51|62.17|60.57|59.11|57.51|0
1644507600000|2022-02-10 15:40:00|59.05|57.45|59.37|57.77|60.01|58.41|58.57|56.97|0
1644507900000|2022-02-10 15:45:00|59.47|57.87|59.34|57.74|60.99|59.39|59.23|57.63|0
1644508200000|2022-02-10 15:50:00|59.44|57.84|62.85|61.25|63.19|61.59|59.39|57.79|0
1644508500000|2022-02-10 15:55:00|62.9|61.3|63.41|61.81|64.27|62.67|62.74|61.14|0
1644508800000|2022-02-10 16:00:00|63.52|61.92|63.28|61.68|64.84|63.24|61.35|59.75|0
1644509100000|2022-02-10 16:05:00|63.45|61.85|62.82|61.22|63.9|62.3|62.27|60.67|0
1644509400000|2022-02-10 16:10:00|62.77|61.17|64.87|63.27|64.92|63.32|62.77|61.17|0
1644509700000|2022-02-10 16:15:00|64.81|63.21|64.95|63.35|65.44|63.84|63.55|61.95|0
1644510000000|2022-02-10 16:20:00|64.86|63.26|65.03|63.43|67|65.4|64.4|62.8|0
1644510300000|2022-02-10 16:25:00|65.2|63.6|65.08|63.48|65.83|64.23|64.57|62.97|0
1644510600000|2022-02-10 16:30:00|65.2|63.6|67.87|66.27|67.87|66.27|65.2|63.6|0
1644510900000|2022-02-10 16:35:00|67.93|66.33|67.39|65.79|67.93|66.33|66.98|65.38|0
1644511200000|2022-02-10 16:40:00|67.45|65.85|65.47|63.87|67.51|65.91|65.47|63.87|0
1644511500000|2022-02-10 16:45:00|65.58|63.98|63.55|61.95|65.81|64.21|62.76|61.16|0
1644511800000|2022-02-10 16:50:00|63.61|62.01|63.77|62.17|63.89|62.29|63.15|61.55|0
1644512100000|2022-02-10 16:55:00|63.83|62.23|62.98|61.38|63.83|62.23|62.76|61.16|0
1644512400000|2022-02-10 17:00:00|62.87|61.27|63.53|61.93|63.82|62.22|62.85|61.25|0
1644512700000|2022-02-10 17:05:00|63.42|61.82|63.3|61.7|63.93|62.33|62.69|61.09|0
1644513000000|2022-02-10 17:10:00|63.36|61.76|62.96|61.36|63.36|61.76|62.68|61.08|0
1644513300000|2022-02-10 17:15:00|63.02|61.42|62.57|60.97|63.81|62.21|62.23|60.63|0
1644513600000|2022-02-10 17:20:00|62.68|61.08|62.4|60.8|62.74|61.14|61.9|60.3|0
1644513900000|2022-02-10 17:25:00|62.45|60.85|62.5|60.9|62.67|61.07|62.23|60.63|0
1644514200000|2022-02-10 17:30:00|62.45|60.85|63.85|62.25|64.02|62.42|61.73|60.13|0
1644514500000|2022-02-10 17:35:00|63.57|61.97|62.66|61.06|63.62|62.02|62.55|60.95|0
1644514800000|2022-02-10 17:40:00|62.72|61.12|63|61.4|63.33|61.73|62.38|60.78|0
1644515100000|2022-02-10 17:45:00|62.88|61.28|68.27|66.67|69.66|68.06|62.77|61.17|0
1644515400000|2022-02-10 17:50:00|68.33|66.73|69.88|68.28|70.4|68.8|65.7|64.1|0
1644515700000|2022-02-10 17:55:00|69.94|68.34|69.57|67.97|70.73|69.13|68.35|66.75|0
1644516000000|2022-02-10 18:00:00|69.88|68.28|68.73|67.13|70.85|69.25|68.59|66.99|0
1644516300000|2022-02-10 18:05:00|69.21|67.61|69.03|67.43|69.75|68.15|68.07|66.47|0
1644516600000|2022-02-10 18:10:00|68.73|67.13|69.56|67.96|70.05|68.45|68.43|66.83|0
1644516900000|2022-02-10 18:15:00|69.87|68.27|73.51|71.91|73.57|71.97|69.8|68.2|0
1644517200000|2022-02-10 18:20:00|73.44|71.84|73.89|72.29|75.28|73.68|71.25|69.65|0
1644517500000|2022-02-10 18:25:00|73.95|72.35|76.56|74.96|76.56|74.96|73.63|72.03|0
1644517800000|2022-02-10 18:30:00|76.62|75.02|76.12|74.52|77.98|76.38|75.66|74.06|0
1644518100000|2022-02-10 18:35:00|75.99|74.39|79.44|77.84|82.25|80.65|75.99|74.39|0
1644518400000|2022-02-10 18:40:00|79.57|77.97|78.81|77.21|79.95|78.35|78.52|76.92|0
1644518700000|2022-02-10 18:45:00|79.03|77.43|78.17|76.57|79.3|77.7|76.97|75.37|0
1644519000000|2022-02-10 18:50:00|77.81|76.21|78.46|76.86|78.86|77.26|77.49|75.89|0
1644519300000|2022-02-10 18:55:00|78.26|76.66|76.9|75.3|79.18|77.58|76.74|75.14|0
1644519600000|2022-02-10 19:00:00|76.45|74.85|78.91|77.31|78.91|77.31|76|74.4|0
1644519900000|2022-02-10 19:05:00|78.85|77.25|79.04|77.44|80.3|78.7|78.52|76.92|0
1644520200000|2022-02-10 19:10:00|78.71|77.11|80.43|78.83|80.83|79.23|78.64|77.04|0
1644520500000|2022-02-10 19:15:00|80.53|78.93|84.95|83.35|84.95|83.35|80.49|78.89|0
1644520800000|2022-02-10 19:20:00|84.81|83.21|80.3|78.7|84.81|83.21|80.3|78.7|0
1644521100000|2022-02-10 19:25:00|80.56|78.96|79.23|77.63|80.63|79.03|78.37|76.77|0
1644521400000|2022-02-10 19:30:00|79.33|77.73|79.03|77.43|79.79|78.19|78.17|76.57|0
1644521700000|2022-02-10 19:35:00|78.76|77.16|78.63|77.03|79.69|78.09|77.06|75.46|0
1644522000000|2022-02-10 19:40:00|78.53|76.93|78.95|77.35|79.15|77.55|76.8|75.2|0
1644522300000|2022-02-10 19:45:00|78.75|77.15|80.27|78.67|80.27|78.67|77.31|75.71|0
1644522600000|2022-02-10 19:50:00|79.87|78.27|81.85|80.25|82.29|80.69|79.54|77.94|0
1644522900000|2022-02-10 19:55:00|81.95|80.35|81.88|80.28|82.63|81.03|80.8|79.2|0
1644523200000|2022-02-10 20:00:00|81.61|80.01|81.47|79.87|83.52|81.92|81|79.4|0
1644523500000|2022-02-10 20:05:00|81.27|79.67|79.79|78.19|81.81|80.21|79.59|77.99|0
1644523800000|2022-02-10 20:10:00|79.72|78.12|79.45|77.85|80.32|78.72|78.66|77.06|0
1644524100000|2022-02-10 20:15:00|79.59|77.99|80.99|79.39|81.26|79.66|78.27|76.67|0
1644524400000|2022-02-10 20:20:00|80.92|79.32|80.65|79.05|82.34|80.74|80.05|78.45|0
1644524700000|2022-02-10 20:25:00|80.71|79.11|81.72|80.12|81.72|80.12|79.91|78.31|0
1644525000000|2022-02-10 20:30:00|81.92|80.32|84.88|83.28|84.95|83.35|81.92|80.32|0
1644525300000|2022-02-10 20:35:00|84.81|83.21|85.41|83.81|86.67|85.07|83.27|81.67|0
1644525600000|2022-02-10 20:40:00|85.34|83.74|87.09|85.49|87.8|86.2|84.71|83.11|0
1644525900000|2022-02-10 20:45:00|87.3|85.7|88.79|87.19|90.17|88.57|87.09|85.49|0
1644526200000|2022-02-10 20:50:00|89.01|87.41|87.01|85.41|90.31|88.71|85.64|84.04|0
1644526500000|2022-02-10 20:55:00|86.94|85.34|83.98|82.38|87.01|85.41|82.14|80.54|0
1644526800000|2022-02-10 21:00:00|83.6|82|84.43|82.83|84.99|83.39|83.47|81.87|0
1644527100000|2022-02-10 21:05:00|84.29|82.69|83.94|82.34|84.43|82.83|83.32|81.72|0
1644527400000|2022-02-10 21:10:00|83.98|82.38|84.91|83.31|85.61|84.01|83.98|82.38|0
1644527700000|2022-02-10 21:15:00|85.52|83.12|86.46|84.06|86.64|84.24|85.45|83.05|0
1644528000000|2022-02-10 21:20:00|86.49|84.09|87.2|84.8|87.48|85.08|86.49|84.09|0
1644528300000|2022-02-10 21:25:00|87.34|84.94|86.17|83.77|87.41|85.01|86.06|83.66|0
1644528600000|2022-02-10 21:30:00|85.92|83.52|86.06|83.66|86.41|84.01|85.43|83.03|0
1644528900000|2022-02-10 21:35:00|85.99|83.59|85.78|83.38|86.2|83.8|85.46|83.06|0
1644529200000|2022-02-10 21:40:00|85.71|83.31|86.4|84|86.47|84.07|85.56|83.16|0
1644529500000|2022-02-10 21:45:00|86.26|83.86|85.63|83.23|86.68|84.28|85.56|83.16|0
1644529800000|2022-02-10 21:50:00|85.59|83.19|85.13|82.73|85.91|83.51|85.06|82.66|0
1644530100000|2022-02-10 21:55:00|85.06|82.66|84.61|82.21|85.2|82.8|84.51|82.11|0
1644530400000|2022-02-10 22:00:00|84.63|82.23|84.71|82.31|85.01|82.61|84.58|82.18|0
1644530700000|2022-02-10 22:05:00|84.69|82.29|84.73|82.33|84.75|82.35|84.69|82.29|0
1644531000000|2022-02-10 22:10:00|84.76|82.36|84.77|82.37|84.8|82.4|84.76|82.36|0
1644531300000|2022-02-10 22:15:00|84.76|82.36|84.91|82.51|84.92|82.52|84.74|82.34|0
1644531600000|2022-02-10 22:20:00|84.86|82.46|84.92|82.52|84.94|82.54|84.86|82.46|0
1644531900000|2022-02-10 22:25:00|84.9|82.5|84.91|82.51|84.97|82.57|84.89|82.49|0
1644532200000|2022-02-10 22:30:00|84.92|82.52|84.95|82.55|85.1|82.7|84.88|82.48|0
1644532500000|2022-02-10 22:35:00|84.94|82.54|84.8|82.4|84.94|82.54|84.73|82.33|0
1644532800000|2022-02-10 22:40:00|84.76|82.36|84.83|82.43|84.87|82.47|84.75|82.35|0
1644533100000|2022-02-10 22:45:00|84.84|82.44|84.82|82.42|84.93|82.53|84.82|82.42|0
1644533400000|2022-02-10 22:50:00|84.81|82.41|84.8|82.4|84.81|82.41|84.74|82.34|0
1644533700000|2022-02-10 22:55:00|84.79|82.39|84.96|82.56|84.96|82.56|84.67|82.27|0
1644534000000|2022-02-10 23:00:00|84.74|82.34|85.14|82.74|85.84|83.44|84.25|81.85|0
1644534300000|2022-02-10 23:05:00|85.07|82.67|85.52|83.12|85.56|83.16|84.45|82.05|0
1644534600000|2022-02-10 23:10:00|85.38|82.98|84.51|82.11|85.42|83.02|84.41|82.01|0
1644534900000|2022-02-10 23:15:00|84.44|82.04|83.82|81.42|84.65|82.25|83.68|81.28|0
1644535200000|2022-02-10 23:20:00|83.75|81.35|84.5|82.1|84.57|82.17|83.75|81.35|0
1644535500000|2022-02-10 23:25:00|84.57|82.17|85.68|83.28|85.89|83.49|84.33|81.93|0
1644535800000|2022-02-10 23:30:00|85.75|83.35|86.52|84.12|86.8|84.4|85.54|83.14|0
1644536100000|2022-02-10 23:35:00|86.49|84.09|86.41|84.01|87.15|84.75|86.2|83.8|0
1644536400000|2022-02-10 23:40:00|86.52|84.12|86.72|84.32|87.22|84.82|86.41|84.01|0
1644536700000|2022-02-10 23:45:00|86.65|84.25|86.29|83.89|86.86|84.46|86.23|83.83|0
1644537000000|2022-02-10 23:50:00|86.33|83.93|86.82|84.42|86.86|84.46|86.08|83.68|0
1644537300000|2022-02-10 23:55:00|86.78|84.38|87.35|84.95|87.71|85.31|86.78|84.38|0
1644537600000|2022-02-11 00:00:00|87.24|84.84|88.31|85.91|88.31|85.91|87.06|84.66|0
1644537900000|2022-02-11 00:05:00|88.34|85.94|87.34|84.94|88.45|86.05|87.34|84.94|0
1644538200000|2022-02-11 00:10:00|87.27|84.87|88.09|85.69|88.12|85.72|87.27|84.87|0
1644538500000|2022-02-11 00:15:00|88.05|85.65|88.83|86.43|89.05|86.65|87.98|85.58|0
1644538800000|2022-02-11 00:20:00|88.8|86.4|90.21|87.81|90.43|88.03|88.62|86.22|0
1644539100000|2022-02-11 00:25:00|89.92|87.52|90.02|87.62|90.2|87.8|89.7|87.3|0
1644539400000|2022-02-11 00:30:00|90.13|87.73|89.4|87|90.13|87.73|89.33|86.93|0
1644539700000|2022-02-11 00:35:00|89.33|86.93|89.39|86.99|89.54|87.14|89.11|86.71|0
1644540000000|2022-02-11 00:40:00|89.47|87.07|89.75|87.35|89.75|87.35|88.96|86.56|0
1644540300000|2022-02-11 00:45:00|89.68|87.28|88.95|86.55|89.82|87.42|88.88|86.48|0
1644540600000|2022-02-11 00:50:00|88.88|86.48|89.67|87.27|89.67|87.27|88.81|86.41|0
1644540900000|2022-02-11 00:55:00|89.6|87.2|88.69|86.29|89.74|87.34|88.65|86.25|0
1644541200000|2022-02-11 01:00:00|88.8|86.4|88.9|86.5|89.52|87.12|88.73|86.33|0
1644541500000|2022-02-11 01:05:00|88.98|86.58|90.09|87.69|90.09|87.69|88.98|86.58|0
1644541800000|2022-02-11 01:10:00|90.06|87.66|89.94|87.54|90.68|88.28|89.8|87.4|0
1644542100000|2022-02-11 01:15:00|89.87|87.47|88.06|85.66|89.87|87.47|87.64|85.24|0
1644542400000|2022-02-11 01:20:00|87.99|85.59|88.24|85.84|88.28|85.88|87.63|85.23|0
1644542700000|2022-02-11 01:25:00|88.2|85.8|88.02|85.62|88.24|85.84|86.69|84.29|0
1644543000000|2022-02-11 01:30:00|88.05|85.65|87.27|84.87|88.48|86.08|87.27|84.87|0
1644543300000|2022-02-11 01:35:00|87.19|84.79|87.12|84.72|87.4|85|86.98|84.58|0
1644543600000|2022-02-11 01:40:00|87.05|84.65|87.01|84.61|87.05|84.65|86.48|84.08|0
1644543900000|2022-02-11 01:45:00|87.04|84.64|87.68|85.28|87.68|85.28|87.04|84.64|0
1644544200000|2022-02-11 01:50:00|87.72|85.32|87.21|84.81|87.75|85.35|86.96|84.56|0
1644544500000|2022-02-11 01:55:00|87.03|84.63|87.81|85.41|88.1|85.7|87.03|84.63|0
1644544800000|2022-02-11 02:00:00|87.85|85.45|88.35|85.95|88.35|85.95|87.6|85.2|0
1644545100000|2022-02-11 02:05:00|88.38|85.98|88.49|86.09|88.52|86.12|88.13|85.73|0
1644545400000|2022-02-11 02:10:00|88.52|86.12|89.24|86.84|89.68|87.28|88.38|85.98|0
1644545700000|2022-02-11 02:15:00|89.31|86.91|89.6|87.2|89.67|87.27|88.66|86.26|0
1644546000000|2022-02-11 02:20:00|89.67|87.27|90.14|87.74|90.14|87.74|89.16|86.76|0
1644546300000|2022-02-11 02:25:00|90.1|87.7|89.23|86.83|90.1|87.7|89.23|86.83|0
1644546600000|2022-02-11 02:30:00|89.15|86.75|89.51|87.11|89.95|87.55|89.15|86.75|0
1644546900000|2022-02-11 02:35:00|89.58|87.18|89.29|86.89|89.73|87.33|89.18|86.78|0
1644547200000|2022-02-11 02:40:00|89.36|86.96|89.07|86.67|89.58|87.18|89|86.6|0
1644547500000|2022-02-11 02:45:00|89.14|86.74|88.81|86.41|89.28|86.88|88.77|86.37|0
1644547800000|2022-02-11 02:50:00|90.11|87.71|89.55|87.15|90.11|87.71|89.3|86.9|0
1644548100000|2022-02-11 02:55:00|89.62|87.22|88.53|86.13|89.84|87.44|88.36|85.96|0
1644548400000|2022-02-11 03:00:00|88.5|86.1|89.61|87.21|89.68|87.28|88.39|85.99|0
1644548700000|2022-02-11 03:05:00|89.58|87.18|90.04|87.64|90.48|88.08|89.54|87.14|0
1644549000000|2022-02-11 03:10:00|89.97|87.57|90.33|87.93|90.62|88.22|89.97|87.57|0
1644549300000|2022-02-11 03:15:00|90.26|87.86|90.11|87.71|90.32|87.92|89.96|87.56|0
1644549600000|2022-02-11 03:20:00|90.14|87.74|90.1|87.7|90.14|87.74|89.31|86.91|0
1644549900000|2022-02-11 03:25:00|90.07|87.67|89.59|87.19|90.32|87.92|89.59|87.19|0
1644550200000|2022-02-11 03:30:00|89.63|87.23|90.35|87.95|90.38|87.98|89.59|87.19|0
1644550500000|2022-02-11 03:35:00|90.31|87.91|90.89|88.49|91.26|88.86|90.31|87.91|0
1644550800000|2022-02-11 03:40:00|90.85|88.45|90.81|88.41|90.96|88.56|90.74|88.34|0
1644551100000|2022-02-11 03:45:00|90.78|88.38|90.15|87.75|90.96|88.56|90.01|87.61|0
1644551400000|2022-02-11 03:50:00|90.08|87.68|89.78|87.38|90.08|87.68|89.21|86.81|0
1644551700000|2022-02-11 03:55:00|89.71|87.31|89.35|86.95|89.93|87.53|89.35|86.95|0
1644552000000|2022-02-11 04:00:00|89.27|86.87|89.85|87.45|89.92|87.52|89.2|86.8|0
1644552300000|2022-02-11 04:05:00|89.92|87.52|90.21|87.81|90.25|87.85|89.77|87.37|0
1644552600000|2022-02-11 04:10:00|90.28|87.88|90.28|87.88|90.5|88.1|90.13|87.73|0
1644552900000|2022-02-11 04:15:00|90.35|87.95|90.64|88.24|90.78|88.38|90.35|87.95|0
1644553200000|2022-02-11 04:20:00|90.56|88.16|90.85|88.45|90.93|88.53|90.56|88.16|0
1644553500000|2022-02-11 04:25:00|90.82|88.42|90.99|88.59|90.99|88.59|90.63|88.23|0
1644553800000|2022-02-11 04:30:00|91.03|88.63|91.99|89.59|92.66|90.26|90.28|87.88|0
1644554100000|2022-02-11 04:35:00|92.03|89.63|92.95|90.55|92.95|90.55|91.92|89.52|0
1644554400000|2022-02-11 04:40:00|92.99|90.59|94.1|91.7|94.44|92.04|92.73|90.33|0
1644554700000|2022-02-11 04:45:00|94.06|91.66|94.36|91.96|94.51|92.11|93.69|91.29|0
1644555000000|2022-02-11 04:50:00|94.43|92.03|93.98|91.58|94.59|92.19|93.76|91.36|0
1644555300000|2022-02-11 04:55:00|94.09|91.69|93.75|91.35|94.09|91.69|93.45|91.05|0
1644555600000|2022-02-11 05:00:00|93.9|91.5|94.99|92.59|95.37|92.97|93.64|91.24|0
1644555900000|2022-02-11 05:05:00|94.91|92.51|94.23|91.83|94.91|92.51|94.16|91.76|0
1644556200000|2022-02-11 05:10:00|94.27|91.87|94.3|91.9|94.91|92.51|94.08|91.68|0
1644556500000|2022-02-11 05:15:00|94.38|91.98|94.71|92.31|94.9|92.5|94.34|91.94|0
1644556800000|2022-02-11 05:20:00|94.79|92.39|96.94|94.54|97.17|94.77|94.79|92.39|0
1644557100000|2022-02-11 05:25:00|96.9|94.5|97.28|94.88|97.51|95.11|96.79|94.39|0
1644557400000|2022-02-11 05:30:00|97.31|94.91|98|95.6|98.07|95.67|96.89|94.49|0
1644557700000|2022-02-11 05:35:00|98.07|95.67|97.76|95.36|98.77|96.37|97.76|95.36|0
1644558000000|2022-02-11 05:40:00|97.73|95.33|97.88|95.48|98.22|95.82|97.23|94.83|0
1644558300000|2022-02-11 05:45:00|97.76|95.36|98.75|96.35|98.75|96.35|97.76|95.36|0
1644558600000|2022-02-11 05:50:00|98.68|96.28|98.9|96.5|98.98|96.58|98.67|96.27|0
1644558900000|2022-02-11 05:55:00|98.98|96.58|97.78|95.38|98.98|96.58|97.67|95.27|0
1644559200000|2022-02-11 06:00:00|97.82|95.42|97.7|95.3|98.43|96.03|97.66|95.26|0
1644559500000|2022-02-11 06:05:00|97.66|95.26|96.67|94.27|98.05|95.65|96.67|94.27|0
1644559800000|2022-02-11 06:10:00|96.82|94.42|96.82|94.42|97.09|94.69|96.36|93.96|0
1644560100000|2022-02-11 06:15:00|96.74|94.34|97.27|94.87|97.81|95.41|96.63|94.23|0
1644560400000|2022-02-11 06:20:00|97.12|94.72|97.42|95.02|97.65|95.25|97.11|94.71|0
1644560700000|2022-02-11 06:25:00|97.46|95.06|96.8|94.4|97.68|95.28|96.77|94.37|0
1644561000000|2022-02-11 06:30:00|96.88|94.48|97.56|95.16|97.56|95.16|96.73|94.33|0
1644561300000|2022-02-11 06:35:00|97.6|95.2|97.67|95.27|98.1|95.7|97.4|95|0
1644561600000|2022-02-11 06:40:00|97.71|95.31|97.06|94.66|98.71|96.31|97.02|94.62|0
1644561900000|2022-02-11 06:45:00|97.09|94.69|96.75|94.35|97.17|94.77|96.48|94.08|0
1644562200000|2022-02-11 06:50:00|96.78|94.38|96.02|93.62|96.86|94.46|95.95|93.55|0
1644562500000|2022-02-11 06:55:00|95.95|93.55|95.53|93.13|95.95|93.55|95.27|92.87|0
1644562800000|2022-02-11 07:00:00|95.49|93.09|93.91|91.51|95.57|93.17|93.62|91.22|0
1644563100000|2022-02-11 07:05:00|93.84|91.44|92.47|90.07|93.87|91.47|92.32|89.92|0
1644563400000|2022-02-11 07:10:00|92.43|90.03|91.8|89.4|92.83|90.43|91.58|89.18|0
1644563700000|2022-02-11 07:15:00|91.84|89.44|93.27|90.87|93.27|90.87|91.36|88.96|0
1644564000000|2022-02-11 07:20:00|93.19|90.79|92.49|90.09|94.08|91.68|92.49|90.09|0
1644564300000|2022-02-11 07:25:00|92.6|90.2|93.11|90.71|93.18|90.78|92.45|90.05|0
1644564600000|2022-02-11 07:30:00|93.04|90.64|93.11|90.71|93.25|90.85|92.15|89.75|0
1644564900000|2022-02-11 07:35:00|93.25|90.85|91.78|89.38|93.33|90.93|91.71|89.31|0
1644565200000|2022-02-11 07:40:00|91.85|89.45|92.33|89.93|92.58|90.18|91.56|89.16|0
1644565500000|2022-02-11 07:45:00|92.36|89.96|92.28|89.88|92.65|90.25|91.77|89.37|0
1644565800000|2022-02-11 07:50:00|92.32|89.92|92.2|89.8|92.32|89.92|91.69|89.29|0
1644566100000|2022-02-11 07:55:00|92.17|89.77|91.98|89.58|92.2|89.8|91.69|89.29|0
1644566400000|2022-02-11 08:00:00|91.69|89.29|90.96|88.56|92.94|90.54|90.74|88.34|0
1644566700000|2022-02-11 08:05:00|90.74|89.14|86.58|84.98|90.74|89.14|86.58|84.98|0
1644567000000|2022-02-11 08:10:00|86.51|84.91|86.44|84.84|86.79|85.19|85.59|83.99|0
1644567300000|2022-02-11 08:15:00|86.37|84.77|86.64|85.04|87.32|85.72|85.87|84.27|0
1644567600000|2022-02-11 08:20:00|86.89|85.29|87.78|86.18|88.21|86.61|86.68|85.08|0
1644567900000|2022-02-11 08:25:00|87.74|86.14|87.7|86.1|88.42|86.82|87.6|86|0
1644568200000|2022-02-11 08:30:00|87.63|86.03|88.13|86.53|88.2|86.6|86.56|84.96|0
1644568500000|2022-02-11 08:35:00|88.2|86.6|90.81|89.21|90.81|89.21|87.88|86.28|0
1644568800000|2022-02-11 08:40:00|90.74|89.14|91.54|89.94|91.58|89.98|88.19|86.59|0
1644569100000|2022-02-11 08:45:00|91.5|89.9|91.06|89.46|91.8|90.2|90.41|88.81|0
1644569400000|2022-02-11 08:50:00|90.84|89.24|91.06|89.46|91.17|89.57|90.04|88.44|0
1644569700000|2022-02-11 08:55:00|91.02|89.42|92.27|90.67|92.41|90.81|90.29|88.69|0
1644570000000|2022-02-11 09:00:00|92.3|90.7|91.19|89.59|92.37|90.77|90.94|89.34|0
1644570300000|2022-02-11 09:05:00|91.12|89.52|90.17|88.57|91.97|90.37|90.13|88.53|0
1644570600000|2022-02-11 09:10:00|90.1|88.5|90.09|88.49|91.11|89.51|90.02|88.42|0
1644570900000|2022-02-11 09:15:00|90.24|88.64|89.58|87.98|90.31|88.71|89.08|87.48|0
1644571200000|2022-02-11 09:20:00|89.65|88.05|90.77|89.17|90.77|89.17|89.62|88.02|0
1644571500000|2022-02-11 09:25:00|90.59|88.99|90.59|88.99|91.03|89.43|90.34|88.74|0
1644571800000|2022-02-11 09:30:00|90.66|89.06|92.2|90.6|92.2|90.6|90.59|88.99|0
1644572100000|2022-02-11 09:35:00|92.12|90.52|92.04|90.44|92.86|91.26|91.97|90.37|0
1644572400000|2022-02-11 09:40:00|92.12|90.52|92.3|90.7|93.15|91.55|92.12|90.52|0
1644572700000|2022-02-11 09:45:00|92.26|90.66|92.4|90.8|92.48|90.88|91.59|89.99|0
1644573000000|2022-02-11 09:50:00|92.26|90.66|92.62|91.02|93.29|91.69|92.03|90.43|0
1644573300000|2022-02-11 09:55:00|92.33|90.73|92.06|90.46|92.55|90.95|91.88|90.28|0
1644573600000|2022-02-11 10:00:00|92.03|90.43|91.21|89.61|92.25|90.65|91.14|89.54|0
1644573900000|2022-02-11 10:05:00|91.32|89.72|91.5|89.9|91.8|90.2|91.14|89.54|0
1644574200000|2022-02-11 10:10:00|91.43|89.83|92.01|90.41|92.01|90.41|91.21|89.61|0
1644574500000|2022-02-11 10:15:00|91.86|90.26|91.79|90.19|91.86|90.26|91.2|89.6|0
1644574800000|2022-02-11 10:20:00|91.71|90.11|91.23|89.63|91.71|90.11|91.05|89.45|0
1644575100000|2022-02-11 10:25:00|91.27|89.67|91.23|89.63|91.74|90.14|91.12|89.52|0
1644575400000|2022-02-11 10:30:00|91.19|89.59|91.19|89.59|91.78|90.18|91.04|89.44|0
1644575700000|2022-02-11 10:35:00|91.11|89.51|91.11|89.51|91.4|89.8|91.04|89.44|0
1644576000000|2022-02-11 10:40:00|91.04|89.44|90.96|89.36|91.25|89.65|90.23|88.63|0
1644576300000|2022-02-11 10:45:00|90.85|89.25|91.03|89.43|91.32|89.72|90.34|88.74|0
1644576600000|2022-02-11 10:50:00|90.81|89.21|90.29|88.69|90.81|89.21|90.15|88.55|0
1644576900000|2022-02-11 10:55:00|90.22|88.62|90.07|88.47|90.44|88.84|89.64|88.04|0
1644577200000|2022-02-11 11:00:00|90|88.4|91.09|89.49|91.16|89.56|90|88.4|0
1644577500000|2022-02-11 11:05:00|91.01|89.41|91.6|90|91.63|90.03|90.65|89.05|0
1644577800000|2022-02-11 11:10:00|91.52|89.92|91.44|89.84|91.81|90.21|90.93|89.33|0
1644578100000|2022-02-11 11:15:00|91.3|89.7|91.66|90.06|91.88|90.28|90.56|88.96|0
1644578400000|2022-02-11 11:20:00|91.62|90.02|91.58|89.98|91.88|90.28|91.29|89.69|0
1644578700000|2022-02-11 11:25:00|91.55|89.95|91.32|89.72|92.61|91.01|91.21|89.61|0
1644579000000|2022-02-11 11:30:00|91.36|89.76|91.87|90.27|91.91|90.31|91.21|89.61|0
1644579300000|2022-02-11 11:35:00|91.94|90.34|91.17|89.57|92.13|90.53|90.91|89.31|0
1644579600000|2022-02-11 11:40:00|91.2|89.6|91.56|89.96|91.56|89.96|90.54|88.94|0
1644579900000|2022-02-11 11:45:00|91.71|90.11|92|90.4|92|90.4|91.38|89.78|0
1644580200000|2022-02-11 11:50:00|91.71|90.11|91.81|90.21|92.22|90.62|91.41|89.81|0
1644580500000|2022-02-11 11:55:00|91.92|90.32|91.4|89.8|91.92|90.32|91.33|89.73|0
1644580800000|2022-02-11 12:00:00|91.26|89.66|91.11|89.51|91.33|89.73|90.31|88.71|0
1644581100000|2022-02-11 12:05:00|91.03|89.43|89.72|88.12|91.25|89.65|89.36|87.76|0
1644581400000|2022-02-11 12:10:00|89.94|88.34|87.92|86.32|89.94|88.34|87.78|86.18|0
1644581700000|2022-02-11 12:15:00|87.78|86.18|88.06|86.46|88.34|86.74|87.35|85.75|0
1644582000000|2022-02-11 12:20:00|87.99|86.39|87.56|85.96|87.99|86.39|87.03|85.43|0
1644582300000|2022-02-11 12:25:00|87.59|85.99|85.41|83.81|87.59|85.99|85.23|83.63|0
1644582600000|2022-02-11 12:30:00|85.58|83.98|85.52|83.92|89.15|87.55|84.55|82.95|0
1644582900000|2022-02-11 12:35:00|85.59|83.99|85.69|84.09|85.87|84.27|85.31|83.71|0
1644583200000|2022-02-11 12:40:00|85.72|84.12|86.77|85.17|86.84|85.24|85.37|83.77|0
1644583500000|2022-02-11 12:45:00|86.7|85.1|86.98|85.38|87.34|85.74|86.7|85.1|0
1644583800000|2022-02-11 12:50:00|86.91|85.31|87.33|85.73|87.54|85.94|86.91|85.31|0
1644584100000|2022-02-11 12:55:00|87.4|85.8|86.97|85.37|87.47|85.87|86.76|85.16|0
1644584400000|2022-02-11 13:00:00|87.04|85.44|86.14|84.54|89.11|87.51|86.14|84.54|0
1644584700000|2022-02-11 13:05:00|86.06|84.46|85.36|83.76|86.21|84.61|84.8|83.2|0
1644585000000|2022-02-11 13:10:00|85.43|83.83|84.1|82.5|85.43|83.83|84.1|82.5|0
1644585300000|2022-02-11 13:15:00|84.14|82.54|83.34|81.74|84.51|82.91|83.2|81.6|0
1644585600000|2022-02-11 13:20:00|83.47|81.87|83.26|81.66|83.61|82.01|82.65|81.05|0
1644585900000|2022-02-11 13:25:00|83.33|81.73|83.67|82.07|83.95|82.35|83.26|81.66|0
1644586200000|2022-02-11 13:30:00|83.74|82.14|82.24|80.64|84.58|82.98|82.17|80.57|0
1644586500000|2022-02-11 13:35:00|82.17|80.57|81.89|80.29|82.17|80.57|81.76|80.16|0
1644586800000|2022-02-11 13:40:00|81.96|80.36|81.28|79.68|81.96|80.36|80.34|78.74|0
1644587100000|2022-02-11 13:45:00|81.35|79.75|80.4|78.8|81.68|80.08|80.4|78.8|0
1644587400000|2022-02-11 13:50:00|80.46|78.86|80.26|78.66|80.93|79.33|79.93|78.33|0
1644587700000|2022-02-11 13:55:00|80.33|78.73|80.86|79.26|80.93|79.33|80.26|78.66|0
1644588000000|2022-02-11 14:00:00|80.93|79.33|79.92|78.32|80.93|79.33|79.92|78.32|0
1644588300000|2022-02-11 14:05:00|80.25|78.65|81.53|79.93|81.53|79.93|80.25|78.65|0
1644588600000|2022-02-11 14:10:00|81.5|79.9|81.93|80.33|82.14|80.54|81.12|79.52|0
1644588900000|2022-02-11 14:15:00|81.8|80.2|82.2|80.6|82.27|80.67|81.76|80.16|0
1644589200000|2022-02-11 14:20:00|82.27|80.67|82.74|81.14|83.09|81.49|82.06|80.46|0
1644589500000|2022-02-11 14:25:00|82.68|81.08|82.06|80.46|82.68|81.08|82.06|80.46|0
1644589800000|2022-02-11 14:30:00|82.26|80.66|82.12|80.52|82.26|80.66|79.69|78.09|0
1644590100000|2022-02-11 14:35:00|82.6|81|82.05|80.45|83.56|81.96|80.76|79.16|0
1644590400000|2022-02-11 14:40:00|81.88|80.28|82.52|80.92|83.41|81.81|81.88|80.28|0
1644590700000|2022-02-11 14:45:00|82.45|80.85|78.3|76.7|82.45|80.85|76.94|75.34|0
1644591000000|2022-02-11 14:50:00|78.24|76.64|79.09|77.49|79.55|77.95|77.46|75.86|0
1644591300000|2022-02-11 14:55:00|79.12|77.52|83.3|81.7|84.16|82.56|78.69|77.09|0
1644591600000|2022-02-11 15:00:00|83.26|81.66|81.15|79.55|83.4|81.8|80.68|79.08|0
1644591900000|2022-02-11 15:05:00|81.05|79.45|80.81|79.21|81.62|80.02|79.01|77.41|0
1644592200000|2022-02-11 15:10:00|80.94|79.34|83.59|81.99|85.12|83.52|80.54|78.94|0
1644592500000|2022-02-11 15:15:00|83.73|82.13|83.59|81.99|85.68|84.08|83.18|81.58|0
1644592800000|2022-02-11 15:20:00|83.49|81.89|81.81|80.21|83.49|81.89|81.47|79.87|0
1644593100000|2022-02-11 15:25:00|81.87|80.27|83.07|81.47|83.41|81.81|80.59|78.99|0
1644593400000|2022-02-11 15:30:00|82.8|81.2|83.61|82.01|84.16|82.56|80.84|79.24|0
1644593700000|2022-02-11 15:35:00|83.54|81.94|81.84|80.24|84.92|83.32|81.51|79.91|0
1644594000000|2022-02-11 15:40:00|81.74|80.14|82.45|80.85|82.58|80.98|81.17|79.57|0
1644594300000|2022-02-11 15:45:00|82.31|80.71|83.46|81.86|83.54|81.94|81.5|79.9|0
1644594600000|2022-02-11 15:50:00|83.33|81.73|84.08|82.48|85.26|83.66|82.64|81.04|0
1644594900000|2022-02-11 15:55:00|84.28|82.68|84.9|83.3|85.81|84.21|83.7|82.1|0
1644595200000|2022-02-11 16:00:00|85.25|83.65|82.02|80.42|85.46|83.86|81.89|80.29|0
1644595500000|2022-02-11 16:05:00|82.16|80.56|86.36|84.76|86.36|84.76|82.16|80.56|0
1644595800000|2022-02-11 16:10:00|86.15|84.55|86.36|84.76|86.93|85.33|85.59|83.99|0
1644596100000|2022-02-11 16:15:00|86.46|84.86|87.13|85.53|88.27|86.67|86.22|84.62|0
1644596400000|2022-02-11 16:20:00|86.85|85.25|85.79|84.19|86.92|85.32|85.58|83.98|0
1644596700000|2022-02-11 16:25:00|85.86|84.26|87.19|85.59|87.97|86.37|85.65|84.05|0
1644597000000|2022-02-11 16:30:00|87.4|85.8|88.76|87.16|88.76|87.16|86.13|84.53|0
1644597300000|2022-02-11 16:35:00|88.69|87.09|89.91|88.31|90.57|88.97|88.04|86.44|0
1644597600000|2022-02-11 16:40:00|89.98|88.38|90.78|89.18|91.59|89.99|87.66|86.06|0
1644597900000|2022-02-11 16:45:00|90.71|89.11|89.62|88.02|91.22|89.62|88.9|87.3|0
1644598200000|2022-02-11 16:50:00|89.69|88.09|89.76|88.16|90.93|89.33|88.82|87.22|0
1644598500000|2022-02-11 16:55:00|89.69|88.09|88.39|86.79|89.69|88.09|87.53|85.93|0
1644598800000|2022-02-11 17:00:00|88.6|87|88.03|86.43|89.54|87.94|87.6|86|0
1644599100000|2022-02-11 17:05:00|88.1|86.5|88.52|86.92|89.24|87.64|88.02|86.42|0
1644599400000|2022-02-11 17:10:00|88.31|86.71|87.38|85.78|88.66|87.06|86.39|84.79|0
1644599700000|2022-02-11 17:15:00|87.23|85.63|89.45|87.85|89.95|88.35|87.23|85.63|0
1644600000000|2022-02-11 17:20:00|89.37|87.77|89.88|88.28|90.31|88.71|89.23|87.63|0
1644600300000|2022-02-11 17:25:00|89.95|88.35|88.5|86.9|90.09|88.49|88.08|86.48|0
1644600600000|2022-02-11 17:30:00|88.43|86.83|88.14|86.54|88.93|87.33|87.4|85.8|0
1644600900000|2022-02-11 17:35:00|88|86.4|88.57|86.97|89.14|87.54|87.5|85.9|0
1644601200000|2022-02-11 17:40:00|88.35|86.75|89.35|87.75|89.5|87.9|88.06|86.46|0
1644601500000|2022-02-11 17:45:00|89.28|87.68|90.36|88.76|90.73|89.13|89.28|87.68|0
1644601800000|2022-02-11 17:50:00|90.29|88.69|92.56|90.96|92.79|91.19|90.22|88.62|0
1644602100000|2022-02-11 17:55:00|92.49|90.89|91.36|89.76|92.56|90.96|91.14|89.54|0
1644602400000|2022-02-11 18:00:00|91.44|89.84|91.73|90.13|92.02|90.42|90.55|88.95|0
1644602700000|2022-02-11 18:05:00|91.58|89.98|88.88|87.28|91.95|90.35|88.45|86.85|0
1644603000000|2022-02-11 18:10:00|88.8|87.2|90.54|88.94|90.84|89.24|88.8|87.2|0
1644603300000|2022-02-11 18:15:00|90.47|88.87|90.32|88.72|92.09|90.49|90.25|88.65|0
1644603600000|2022-02-11 18:20:00|90.39|88.79|90.41|88.81|91.27|89.67|89.61|88.01|0
1644603900000|2022-02-11 18:25:00|90.34|88.74|93.53|91.93|93.61|92.01|90.34|88.74|0
1644604200000|2022-02-11 18:30:00|93.68|92.08|98.92|97.32|98.92|97.32|93.53|91.93|0
1644604500000|2022-02-11 18:35:00|99.07|97.47|104.57|102.97|104.57|102.97|99.07|97.47|0
1644604800000|2022-02-11 18:40:00|106|104.4|106.53|104.93|107.64|106.04|103.65|102.05|0
1644605100000|2022-02-11 18:45:00|106.89|105.29|115.19|112.95|116.96|114.72|106.89|105.29|0
1644605400000|2022-02-11 18:50:00|114.73|112.49|111.66|109.42|117.47|115.23|111.46|109.22|0
1644605700000|2022-02-11 18:55:00|112.07|109.83|111.21|109.29|112.73|110.49|107.65|105.41|0
1644606000000|2022-02-11 19:00:00|111.71|109.79|114.37|112.45|117.97|116.05|108.55|106.63|0
1644606300000|2022-02-11 19:05:00|113.61|111.69|116.19|114.27|117.27|115.35|111.76|109.84|0
1644606600000|2022-02-11 19:10:00|116.1|114.18|114.08|112.16|117.6|115.68|113.49|111.57|0
1644606900000|2022-02-11 19:15:00|113.7|111.78|110.68|108.6|114.16|112.24|108.89|106.97|0
1644607200000|2022-02-11 19:20:00|111.5|109.42|113.31|111.23|113.48|111.4|109.53|107.45|0
1644607500000|2022-02-11 19:25:00|113.73|111.65|122.86|120.78|122.86|120.78|113.23|111.15|0
1644607800000|2022-02-11 19:30:00|122.78|120.7|117.12|115.04|122.97|120.89|115.88|113.8|0
1644608100000|2022-02-11 19:35:00|117.04|114.96|118.9|116.98|119.32|117.24|116.14|114.06|0
1644608400000|2022-02-11 19:40:00|118.99|117.07|122.24|120.64|122.32|120.72|118.4|116.48|0
1644608700000|2022-02-11 19:45:00|122.07|120.47|124.15|122.55|124.68|123.08|121.2|119.6|0
1644609000000|2022-02-11 19:50:00|124.28|122.68|128.79|126.55|133.33|131.09|124.28|122.68|0
1644609300000|2022-02-11 19:55:00|128.97|126.73|123.02|120.78|128.97|126.73|122.67|120.43|0
1644609600000|2022-02-11 20:00:00|123.41|121.17|118.05|115.81|123.63|121.39|116.87|114.63|0
1644609900000|2022-02-11 20:05:00|118.3|116.06|121.08|118.84|121.51|119.27|117.09|114.85|0
1644610200000|2022-02-11 20:10:00|120.82|118.58|121.68|119.44|122.99|120.75|120.22|117.98|0
1644610500000|2022-02-11 20:15:00|121.86|119.62|122.27|120.35|122.62|120.7|118|115.76|0
1644610800000|2022-02-11 20:20:00|122|120.08|122.61|120.69|123.58|121.66|120.35|118.43|0
1644611100000|2022-02-11 20:25:00|122.44|120.52|119.31|117.39|122.79|120.87|119.22|117.3|0
1644611400000|2022-02-11 20:30:00|119.74|117.82|120.08|118.16|123.93|122.01|119.47|117.55|0
1644611700000|2022-02-11 20:35:00|120.16|118.24|121.68|119.76|122.86|120.94|119.07|117.15|0
1644612000000|2022-02-11 20:40:00|121.42|119.5|122.2|120.28|125.86|123.94|120.8|118.88|0
1644612300000|2022-02-11 20:45:00|122.03|120.11|113.9|111.98|122.29|120.37|113.56|111.64|0
1644612600000|2022-02-11 20:50:00|114.83|112.91|116.25|114.33|118.27|116.35|113.39|111.47|0
1644612900000|2022-02-11 20:55:00|116.08|114.16|118.23|116.31|118.4|116.48|111.36|109.44|0
1644613200000|2022-02-11 21:00:00|118.49|116.57|118.46|116.54|120.76|118.84|117.36|115.44|0
1644613500000|2022-02-11 21:05:00|118.63|116.71|117.65|115.73|119.68|117.76|117.65|115.73|0
1644613800000|2022-02-11 21:10:00|117.57|115.65|116.53|114.61|117.74|115.82|116.35|114.43|0
1644825900000|2022-02-14 08:05:00|118.43|116.83|116.05|114.45|119.3|117.7|115.63|114.03|0
1644826200000|2022-02-14 08:10:00|116.35|114.75|119.48|117.24|120.75|118.51|116.22|114.56|0
1644826500000|2022-02-14 08:15:00|119.52|117.28|121.58|119.34|135.53|133.29|119.52|117.28|0
1644826800000|2022-02-14 08:20:00|117.89|115.65|127.01|124.77|127.01|124.77|117.89|115.65|0
1644827100000|2022-02-14 08:25:00|126.97|124.73|131.3|128.74|131.3|128.74|126.97|124.73|0
1644827400000|2022-02-14 08:30:00|131.49|128.93|131.95|129.39|132.61|130.05|129.45|126.89|0
1644827700000|2022-02-14 08:35:00|132.13|129.57|135.95|133.39|135.95|133.39|128.15|125.59|0
1644828000000|2022-02-14 08:40:00|135.61|133.05|131.97|129.41|135.61|133.05|131.74|129.18|0
1644828300000|2022-02-14 08:45:00|131.83|129.27|134.1|131.54|134.15|131.59|131.18|128.62|0
1644828600000|2022-02-14 08:50:00|134.06|131.5|136.16|133.6|136.17|133.61|132.29|129.73|0
1644828900000|2022-02-14 08:55:00|135.98|133.42|136.78|134.22|138.35|135.79|134.24|131.68|0
1644829200000|2022-02-14 09:00:00|137.06|134.5|140.79|138.23|141.41|138.85|136.73|134.17|0
1644829500000|2022-02-14 09:05:00|141.03|138.47|139.06|136.5|142.18|139.62|138.72|136.16|0
1644829800000|2022-02-14 09:10:00|139.01|136.45|141.11|138.55|142.56|140|138.63|136.07|0
1644830100000|2022-02-14 09:15:00|140.73|138.17|137.62|135.06|141.11|138.55|136.72|134.16|0
1644830400000|2022-02-14 09:20:00|137.67|135.11|135.83|133.27|137.81|135.25|135.03|132.47|0
1644830700000|2022-02-14 09:25:00|135.78|133.22|134.94|132.38|136.15|133.59|133.96|131.4|0
1644831000000|2022-02-14 09:30:00|134.9|132.34|135.36|132.8|136.31|133.75|133.4|130.84|0
1644831300000|2022-02-14 09:35:00|135.55|132.99|136.77|134.21|137.44|134.88|134.51|131.95|0
1644831600000|2022-02-14 09:40:00|137.06|134.5|138.3|135.74|138.3|135.74|136.58|134.02|0
1644831900000|2022-02-14 09:45:00|138.39|135.83|138.05|135.49|138.49|135.93|136.39|133.83|0
1644832200000|2022-02-14 09:50:00|137.81|135.25|138.09|135.53|139.3|136.74|137.29|134.73|0
1644832500000|2022-02-14 09:55:00|137.9|135.34|139.56|137|140.39|137.83|137.76|135.2|0
1644832800000|2022-02-14 10:00:00|139.27|136.71|140.53|137.97|144.08|141.52|139.27|136.71|0
1644833100000|2022-02-14 10:05:00|140.58|138.02|137.89|135.33|140.92|138.36|137.89|135.33|0
1644833400000|2022-02-14 10:10:00|138.08|135.52|136.68|134.12|138.99|136.43|136.68|134.12|0
1644833700000|2022-02-14 10:15:00|136.58|134.02|137.81|135.25|138.67|136.11|136.2|133.64|0
1644834000000|2022-02-14 10:20:00|137.86|135.3|136.19|133.63|138.57|136.01|135.91|133.35|0
1644834300000|2022-02-14 10:25:00|136.1|133.54|136.42|133.86|137.76|135.2|135.15|132.59|0
1644834600000|2022-02-14 10:30:00|136.52|133.96|137.51|134.95|137.61|135.05|136.19|133.63|0
1644834900000|2022-02-14 10:35:00|137.56|135|135.33|132.77|137.94|135.38|134.91|132.35|0
1644835200000|2022-02-14 10:40:00|135.38|132.82|136.69|134.13|136.98|134.42|134.81|132.25|0
1644835500000|2022-02-14 10:45:00|136.74|134.18|132.98|130.42|136.74|134.18|132.8|130.24|0
1644835800000|2022-02-14 10:50:00|132.8|130.24|133.18|130.62|135.92|133.36|132.02|129.46|0
1644836100000|2022-02-14 10:55:00|133.23|130.67|133.78|131.22|134.16|131.6|132.71|130.15|0
1644836400000|2022-02-14 11:00:00|133.93|131.37|135.19|132.63|135.85|133.29|133.74|131.18|0
1644836700000|2022-02-14 11:05:00|135.14|132.58|135.33|132.77|136.09|133.53|135.14|132.58|0
1644837000000|2022-02-14 11:10:00|135.14|132.58|135.61|133.05|136.41|133.85|134.05|131.49|0
1644837300000|2022-02-14 11:15:00|135.7|133.14|134.8|132.24|135.84|133.28|134.42|131.86|0
1644837600000|2022-02-14 11:20:00|134.89|132.33|134.6|132.04|135.6|133.04|133.81|131.25|0
1644837900000|2022-02-14 11:25:00|134.65|132.09|133.52|130.96|135.31|132.75|132.54|129.98|0
1644838200000|2022-02-14 11:30:00|133.56|131|134.12|131.56|135.07|132.51|132.81|130.25|0
1644838500000|2022-02-14 11:35:00|134.03|131.47|132.85|130.29|134.73|132.17|132.43|129.87|0
1644838800000|2022-02-14 11:40:00|132.9|130.34|132.61|130.05|133.46|130.9|132.52|129.96|0
1644839100000|2022-02-14 11:45:00|132.66|130.1|133.17|130.61|134.11|131.55|132.66|130.1|0
1644839400000|2022-02-14 11:50:00|133.45|130.89|131.77|129.21|133.64|131.08|131.67|129.11|0
1644839700000|2022-02-14 11:55:00|131.72|129.16|133.06|130.5|133.16|130.6|131.39|128.83|0
1644840000000|2022-02-14 12:00:00|132.55|129.99|134.65|132.09|135.22|132.66|132.32|129.76|0
1644840300000|2022-02-14 12:05:00|134.61|132.05|134.98|132.42|135.69|133.13|133.71|131.15|0
1644840600000|2022-02-14 12:10:00|134.93|132.37|136.06|133.5|136.73|134.17|134.74|132.18|0
1644840900000|2022-02-14 12:15:00|136.16|133.6|135.77|133.21|136.44|133.88|135.21|132.65|0
1644841200000|2022-02-14 12:20:00|135.82|133.26|134.63|132.07|136.44|133.88|134.16|131.6|0
1644841500000|2022-02-14 12:25:00|134.44|131.88|133.36|130.8|135.48|132.92|133.31|130.75|0
1644841800000|2022-02-14 12:30:00|133.31|130.75|133.59|131.03|133.69|131.13|131.82|129.26|0
1644842100000|2022-02-14 12:35:00|133.49|130.93|126.51|123.95|133.96|131.4|126.51|123.95|0
1644842400000|2022-02-14 12:40:00|126.2|123.64|119.71|117.15|126.78|124.22|118.22|115.66|0
1644842700000|2022-02-14 12:45:00|119.67|117.11|115.82|113.26|119.67|117.11|111.54|108.98|0
1644843000000|2022-02-14 12:50:00|116.17|113.61|119.34|116.78|120.31|117.75|115.05|112.49|0
1644843300000|2022-02-14 12:55:00|119.26|116.7|118.47|115.91|119.26|116.7|116.66|114.1|0
1644843600000|2022-02-14 13:00:00|118.38|115.82|117.17|114.61|118.38|115.82|115.62|113.06|0
1644843900000|2022-02-14 13:05:00|117.25|114.69|115.37|113.13|117.42|115.11|115.33|113.09|0
1644844200000|2022-02-14 13:10:00|115.54|113.3|119.16|116.92|119.25|117.01|115.54|113.3|0
1644844500000|2022-02-14 13:15:00|118.99|116.75|118.46|116.22|119.33|117.09|118.08|115.84|0
1644844800000|2022-02-14 13:20:00|118.55|116.31|116.51|114.27|118.98|116.74|116.38|114.14|0
1644845100000|2022-02-14 13:25:00|116.73|114.49|116.03|113.79|117.24|115|115.95|113.71|0
1644845400000|2022-02-14 13:30:00|115.95|113.71|119.58|117.34|119.58|117.34|115.95|113.71|0
1644845700000|2022-02-14 13:35:00|119.63|117.39|118.75|116.51|120.46|118.22|118.27|116.03|0
1644846000000|2022-02-14 13:40:00|118.79|116.55|122.76|120.52|122.85|120.61|118.61|116.37|0
1644846300000|2022-02-14 13:45:00|122.36|120.12|124.19|121.95|124.19|121.95|121.51|119.27|0
1644846600000|2022-02-14 13:50:00|124.1|121.86|120.35|118.11|124.1|121.86|120.26|118.02|0
1644846900000|2022-02-14 13:55:00|120.26|118.02|122.03|119.79|122.03|119.79|118.82|116.58|0
1644847200000|2022-02-14 14:00:00|121.94|119.7|120.34|118.1|122.83|120.59|120.25|118.01|0
1644847500000|2022-02-14 14:05:00|120.52|118.28|120.03|117.79|120.65|118.41|119.46|117.22|0
1644847800000|2022-02-14 14:10:00|119.9|117.66|117.36|115.12|120.07|117.83|117.19|114.95|0
1644848100000|2022-02-14 14:15:00|117.45|115.21|118.18|115.94|118.66|116.42|117.1|114.86|0
1644848400000|2022-02-14 14:20:00|118.14|115.9|118.66|116.42|119.09|116.85|117.88|115.64|0
1644848700000|2022-02-14 14:25:00|119.18|116.94|120.14|117.9|120.32|118.08|119|116.76|0
1644849000000|2022-02-14 14:30:00|120.05|117.81|119.69|117.45|122.8|120.56|116.4|114.16|0
1644849300000|2022-02-14 14:35:00|119.34|117.1|120.61|118.37|121.32|119.08|118.43|116.19|0
1644849600000|2022-02-14 14:40:00|120.65|118.41|120.25|118.01|121.05|118.81|116.7|114.46|0
1644849900000|2022-02-14 14:45:00|120.34|118.1|119.29|117.05|124.07|121.83|118.85|116.61|0
1644850200000|2022-02-14 14:50:00|119.81|117.57|116.77|114.53|120.07|117.83|116.22|113.98|0
1644850500000|2022-02-14 14:55:00|116.64|114.4|120.5|118.26|121.12|118.88|116.6|114.36|0
1644850800000|2022-02-14 15:00:00|120.11|117.87|126.6|124.36|127.23|124.99|120.11|117.87|0
1644851100000|2022-02-14 15:05:00|125.96|123.72|124.6|122.36|127.15|124.91|124.6|122.36|0
1644851400000|2022-02-14 15:10:00|124.96|122.72|122.62|120.38|124.96|122.72|119.27|117.03|0
1644851700000|2022-02-14 15:15:00|122.71|120.47|125.31|123.07|128.7|126.46|122.17|119.93|0
1644852000000|2022-02-14 15:20:00|125.13|122.89|120.15|117.91|126.13|123.89|119.36|117.12|0
1644852300000|2022-02-14 15:25:00|120.38|118.14|121.58|119.34|123.65|121.41|119.89|117.65|0
1644852600000|2022-02-14 15:30:00|121.67|119.43|125.97|123.73|127.54|125.3|120.06|117.82|0
1644852900000|2022-02-14 15:35:00|126.52|124.28|126.79|124.55|128.27|126.03|125.93|123.69|0
1644853200000|2022-02-14 15:40:00|126.52|124.28|124.78|122.54|127.16|124.92|123.69|121.45|0
1644853500000|2022-02-14 15:45:00|125.05|122.81|123.14|120.9|125.6|123.36|122.43|120.19|0
1644853800000|2022-02-14 15:50:00|123.23|120.99|125.05|122.97|126.24|124.16|122.29|120.05|0
1644854100000|2022-02-14 15:55:00|124.87|122.79|126.92|124.84|127.25|125.17|123.15|121.07|0
1644854400000|2022-02-14 16:00:00|126.42|124.34|124.13|122.05|127.43|125.35|123.59|121.51|0
1644854700000|2022-02-14 16:05:00|124.31|122.23|125.81|123.73|126.69|124.61|123.91|121.83|0
1644855000000|2022-02-14 16:10:00|125.63|123.55|127.14|125.06|127.41|125.33|124.81|122.73|0
1644855300000|2022-02-14 16:15:00|126.86|124.78|121.69|119.61|127.37|125.29|121.42|119.34|0
1644855600000|2022-02-14 16:20:00|121.78|119.7|121.15|119.07|122.85|120.77|120.62|118.54|0
1644855900000|2022-02-14 16:25:00|120.97|118.89|119.82|117.74|121.77|119.69|118.5|116.42|0
1644856200000|2022-02-14 16:30:00|121.85|119.77|118.38|116.3|121.85|119.77|117.38|115.3|0
1644856500000|2022-02-14 16:35:00|118.73|116.65|120|117.92|121.07|118.99|117.68|115.6|0
1644856800000|2022-02-14 16:40:00|119.92|117.84|119.12|117.04|120.23|118.15|117.94|115.86|0
1644857100000|2022-02-14 16:45:00|118.63|116.55|116.75|114.67|118.94|116.86|116.67|114.59|0
1644857400000|2022-02-14 16:50:00|116.67|114.59|119.9|117.82|120.21|118.13|116.23|114.15|0
1644857700000|2022-02-14 16:55:00|119.81|117.73|117.79|115.71|120.16|118.08|117.52|115.44|0
1644858000000|2022-02-14 17:00:00|117.7|115.62|117.96|115.88|119.01|116.93|116.35|114.27|0
1644858300000|2022-02-14 17:05:00|117.91|115.83|119.44|117.36|119.8|117.72|117.69|115.61|0
1644858600000|2022-02-14 17:10:00|119.22|117.14|118.47|116.39|119.53|117.45|117.95|115.87|0
1644858900000|2022-02-14 17:15:00|118.12|116.04|118.29|116.21|118.91|116.83|117.07|114.99|0
1644859200000|2022-02-14 17:20:00|118.38|116.3|117.5|115.42|118.55|116.47|116.98|114.9|0
1644859500000|2022-02-14 17:25:00|117.32|115.24|114.75|112.67|117.95|115.87|114.75|112.67|0
1644859800000|2022-02-14 17:30:00|114.66|112.58|114.66|112.58|115.04|112.96|112.87|110.79|0
1644860100000|2022-02-14 17:35:00|114.44|112.36|115.42|113.34|116.2|114.12|114.23|112.15|0
1644860400000|2022-02-14 17:40:00|115.51|113.43|113.96|111.88|115.51|113.43|113.28|111.2|0
1644860700000|2022-02-14 17:45:00|114.13|112.05|112.94|110.86|114.82|112.74|112.94|110.86|0
1644861000000|2022-02-14 17:50:00|113.06|110.98|113.02|110.94|114.21|112.13|112.68|110.6|0
1644861300000|2022-02-14 17:55:00|113.27|111.19|114.72|112.64|115.36|113.28|113.27|111.19|0
1644861600000|2022-02-14 18:00:00|114.54|112.46|114.37|112.29|115.75|113.67|113.94|111.86|0
1644861900000|2022-02-14 18:05:00|114.11|112.03|113.61|112.01|114.2|112.12|112.33|110.25|0
1644862200000|2022-02-14 18:10:00|113.57|111.97|114.55|112.95|114.72|113.12|113.06|111.46|0
1644862500000|2022-02-14 18:15:00|114.46|112.86|114.2|112.6|115.06|113.46|113.94|112.34|0
1644862800000|2022-02-14 18:20:00|113.9|112.3|119.23|117.63|119.67|118.07|113.9|112.3|0
1644863100000|2022-02-14 18:25:00|119.41|117.81|119.05|117.45|119.58|117.98|118.53|116.93|0
1644863400000|2022-02-14 18:30:00|118.96|117.36|120.81|119.21|122.47|120.87|118.79|117.19|0
1644863700000|2022-02-14 18:35:00|120.99|119.39|120.54|118.94|121.52|119.92|119.57|117.97|0
1644864000000|2022-02-14 18:40:00|120.5|118.9|121.25|119.65|122.5|120.9|120.36|118.76|0
1644864300000|2022-02-14 18:45:00|121.34|119.74|124.21|122.61|124.94|123.34|120.8|119.2|0
1644864600000|2022-02-14 18:50:00|124.48|122.88|137.55|135.95|137.55|135.95|122.9|121.3|0
1644864900000|2022-02-14 18:55:00|137.26|135.66|138.55|136.95|138.7|137.1|134.8|133.2|0
1644865200000|2022-02-14 19:00:00|138.5|136.9|138.02|136.42|139.65|138.05|136.11|134.51|0
1644865500000|2022-02-14 19:05:00|138.12|136.52|138.98|137.38|140.73|139.13|136.87|135.27|0
1644865800000|2022-02-14 19:10:00|138.79|137.19|136.81|134.73|140.05|138.45|136.06|133.98|0
1644866100000|2022-02-14 19:15:00|137.34|135.26|137.77|135.69|139.41|137.33|136.91|134.83|0
1644866400000|2022-02-14 19:20:00|137.48|135.4|137.95|135.87|138.24|136.16|135.76|133.68|0
1644866700000|2022-02-14 19:25:00|138.05|135.97|132.28|130.2|139.69|137.61|128.69|126.61|0
1644867000000|2022-02-14 19:30:00|132.37|130.29|131.21|129.13|136.13|134.05|131.11|129.03|0
1644867300000|2022-02-14 19:35:00|131.25|129.17|131.52|129.44|133.48|131.4|130.05|127.97|0
1644867600000|2022-02-14 19:40:00|131.99|129.91|132.54|130.46|133.2|131.12|129.31|127.23|0
1644867900000|2022-02-14 19:45:00|132.49|130.41|133.19|131.11|134.5|132.42|130.87|128.79|0
1644868200000|2022-02-14 19:50:00|133|130.92|131|128.92|133.66|131.58|127.75|125.67|0
1644868500000|2022-02-14 19:55:00|130.68|128.6|131.31|129.23|132.15|130.07|129.48|127.4|0
1644868800000|2022-02-14 20:00:00|131.21|129.13|125.45|123.37|131.67|129.59|123.99|121.91|0
1644869100000|2022-02-14 20:05:00|125.64|123.56|124.9|122.82|129.3|127.22|124.08|122|0
1644869400000|2022-02-14 20:10:00|125.36|123.28|122.8|120.72|127.29|125.21|122.35|120.27|0
1644869700000|2022-02-14 20:15:00|122.89|120.81|125.81|123.73|126.36|124.28|122.53|120.45|0
1644870000000|2022-02-14 20:20:00|125.71|123.63|121.89|119.81|127.56|125.48|119.93|117.85|0
1644870300000|2022-02-14 20:25:00|121.98|119.9|123.33|121.25|123.88|121.8|121.18|119.1|0
1644870600000|2022-02-14 20:30:00|123.24|121.16|118.86|116.78|123.87|121.79|118.42|116.34|0
1644870900000|2022-02-14 20:35:00|118.77|116.69|119.83|117.75|121.62|119.54|118.2|116.12|0
1644871200000|2022-02-14 20:40:00|119.7|117.62|118.81|116.73|121.57|119.49|118.81|116.73|0
1644871500000|2022-02-14 20:45:00|118.63|116.55|118.63|116.55|122.92|120.84|116.96|114.88|0
1644871800000|2022-02-14 20:50:00|120|117.92|120.04|117.96|122.55|120.47|119.95|117.87|0
1644872100000|2022-02-14 20:55:00|120.13|118.05|120.63|118.55|121.07|118.99|118.09|116.01|0
1644872400000|2022-02-14 21:00:00|120.36|118.28|119.19|117.11|120.62|118.54|118.93|116.85|0
1644872700000|2022-02-14 21:05:00|119.11|117.03|119.57|117.97|119.75|118.15|118.57|116.49|0
1644873000000|2022-02-14 21:10:00|119.66|118.06|117.81|116.21|119.84|118.24|117.72|116.12|0
1644873300000|2022-02-14 21:15:00|117.68|115.28|118.2|115.8|118.2|115.8|117.5|115.1|0
1644873600000|2022-02-14 21:20:00|118.16|115.76|118.07|115.67|118.38|115.98|117.93|115.53|0
1644873900000|2022-02-14 21:25:00|117.89|115.49|117.84|115.44|118.11|115.71|117.75|115.35|0
1644874200000|2022-02-14 21:30:00|117.8|115.4|117.62|115.22|118.1|115.7|117.48|115.08|0
1644874500000|2022-02-14 21:35:00|117.57|115.17|118.01|115.61|118.01|115.61|117.57|115.17|0
1644874800000|2022-02-14 21:40:00|118.05|115.65|118.71|116.31|118.89|116.49|117.96|115.56|0
1644875100000|2022-02-14 21:45:00|118.58|116.18|119.15|116.75|119.15|116.75|118.27|115.87|0
1644875400000|2022-02-14 21:50:00|119.2|116.8|118.97|116.57|119.24|116.84|118.79|116.39|0
1644875700000|2022-02-14 21:55:00|119.06|116.66|118.92|116.52|119.24|116.84|118.79|116.39|0
1644876000000|2022-02-14 22:00:00|118.83|116.43|118.46|116.06|118.83|116.43|118.41|116.01|0
1644876300000|2022-02-14 22:05:00|118.44|116.04|118.64|116.24|118.77|116.37|118.31|115.91|0
1644876600000|2022-02-14 22:10:00|118.79|116.39|118.71|116.31|118.79|116.39|118.56|116.16|0
1644876900000|2022-02-14 22:15:00|118.72|116.32|118.5|116.1|118.72|116.32|118.42|116.02|0
1644877200000|2022-02-14 22:20:00|118.55|116.15|118.49|116.09|118.56|116.16|118.46|116.06|0
1644877500000|2022-02-14 22:25:00|118.51|116.11|118.48|116.08|118.67|116.27|118.48|116.08|0
1644877800000|2022-02-14 22:30:00|118.46|116.06|118.5|116.1|118.5|116.1|118.46|116.06|0
1644878100000|2022-02-14 22:35:00|118.49|116.09|118.5|116.1|118.5|116.1|118.49|116.09|0
1644878400000|2022-02-14 22:40:00|118.52|116.12|118.49|116.09|118.57|116.17|118.48|116.08|0
1644878700000|2022-02-14 22:45:00|118.48|116.08|118.51|116.11|118.52|116.12|118.48|116.08|0
1644879000000|2022-02-14 22:50:00|118.5|116.1|118.49|116.09|118.5|116.1|118.49|116.09|0
1644879300000|2022-02-14 22:55:00|118.46|116.06|118.48|116.08|118.54|116.14|118.42|116.02|0
1644879600000|2022-02-14 23:00:00|118.68|116.28|117.83|115.43|118.68|116.28|117.75|115.35|0
1644879900000|2022-02-14 23:05:00|117.79|115.39|116.68|114.28|117.79|115.39|116.59|114.19|0
1644880200000|2022-02-14 23:10:00|116.59|114.19|116.5|114.1|116.77|114.37|116.33|113.93|0
1644880500000|2022-02-14 23:15:00|116.41|114.01|116.67|114.27|116.85|114.45|116.41|114.01|0
1644880800000|2022-02-14 23:20:00|116.58|114.18|116.14|113.74|116.67|114.27|116.1|113.7|0
1644881100000|2022-02-14 23:25:00|116.23|113.83|116.4|114|116.66|114.26|116.23|113.83|0
1644881400000|2022-02-14 23:30:00|116.31|113.91|116.22|113.82|116.4|114|115.69|113.29|0
1644881700000|2022-02-14 23:35:00|116.31|113.91|115.91|113.51|116.48|114.08|115.86|113.46|0
1644882000000|2022-02-14 23:40:00|115.86|113.46|115.99|113.59|116.12|113.72|115.77|113.37|0
1644882300000|2022-02-14 23:45:00|116.03|113.63|116.2|113.8|116.2|113.8|115.99|113.59|0
1644882600000|2022-02-14 23:50:00|116.16|113.76|115.85|113.45|116.2|113.8|115.67|113.27|0
1644882900000|2022-02-14 23:55:00|115.81|113.41|115.67|113.27|116.11|113.71|115.67|113.27|0
1644883200000|2022-02-15 00:00:00|115.49|113.09|116.32|113.92|116.45|114.05|115.06|112.66|0
1644883500000|2022-02-15 00:05:00|116.28|113.88|115.14|112.74|116.41|114.01|115.14|112.74|0
1644883800000|2022-02-15 00:10:00|115.18|112.78|116.53|114.13|116.57|114.17|115.13|112.73|0
1644884100000|2022-02-15 00:15:00|116.49|114.09|118.07|115.67|118.38|115.98|116.44|114.04|0
1644884400000|2022-02-15 00:20:00|118.02|115.62|118.82|116.42|119.22|116.82|117.93|115.53|0
1644884700000|2022-02-15 00:25:00|118.91|116.51|118.72|116.32|119.08|116.68|118.37|115.97|0
1644885000000|2022-02-15 00:30:00|118.63|116.23|120.15|117.75|120.33|117.93|118.63|116.23|0
1644885300000|2022-02-15 00:35:00|120.19|117.79|119.92|117.52|120.42|118.02|119.69|117.29|0
1644885600000|2022-02-15 00:40:00|119.96|117.56|119.87|117.47|120.14|117.74|119.6|117.2|0
1644885900000|2022-02-15 00:45:00|119.78|117.38|118.35|115.95|119.78|117.38|118.26|115.86|0
1644886200000|2022-02-15 00:50:00|118.44|116.04|118.43|116.03|118.97|116.57|118.26|115.86|0
1644886500000|2022-02-15 00:55:00|118.34|115.94|117.45|115.05|118.7|116.3|117.32|114.92|0
1644886800000|2022-02-15 01:00:00|117.36|114.96|117.93|115.53|117.98|115.58|117.1|114.7|0
1644887100000|2022-02-15 01:05:00|117.98|115.58|118.15|115.75|118.42|116.02|117.66|115.26|0
1644887400000|2022-02-15 01:10:00|118.19|115.79|117.52|115.12|118.24|115.84|117.52|115.12|0
1644887700000|2022-02-15 01:15:00|117.35|114.95|117.96|115.56|118.01|115.61|117.08|114.68|0
1644888000000|2022-02-15 01:20:00|117.87|115.47|117.16|114.76|117.92|115.52|116.46|114.06|0
1644888300000|2022-02-15 01:25:00|117.21|114.81|116.94|114.54|117.29|114.89|116.68|114.28|0
1644888600000|2022-02-15 01:30:00|116.85|114.45|118.57|116.17|118.75|116.35|116.8|114.4|0
1644888900000|2022-02-15 01:35:00|118.52|116.12|117.41|115.01|118.83|116.43|116.97|114.57|0
1644889200000|2022-02-15 01:40:00|117.5|115.1|117.76|115.36|118.03|115.63|117.41|115.01|0
1644889500000|2022-02-15 01:45:00|117.58|115.18|116.87|114.47|117.58|115.18|116.48|114.08|0
1644889800000|2022-02-15 01:50:00|116.83|114.43|116.78|114.38|117.4|115|116.25|113.85|0
1644890100000|2022-02-15 01:55:00|116.6|114.2|116.16|113.76|117.13|114.73|116.07|113.67|0
1644890400000|2022-02-15 02:00:00|116.25|113.85|116.11|113.71|116.51|114.11|115.89|113.49|0
1644890700000|2022-02-15 02:05:00|115.98|113.58|115.28|112.88|115.98|113.58|115.19|112.79|0
1644891000000|2022-02-15 02:10:00|115.19|112.79|115.1|112.7|115.45|113.05|114.84|112.44|0
1644891300000|2022-02-15 02:15:00|115.05|112.65|114.92|112.52|115.44|113.04|114.75|112.35|0
1644891600000|2022-02-15 02:20:00|114.88|112.48|114.74|112.34|115.09|112.69|114.74|112.34|0
1644891900000|2022-02-15 02:25:00|114.83|112.43|114.13|111.73|114.83|112.43|113.79|111.39|0
1644892200000|2022-02-15 02:30:00|114.09|111.69|113.78|111.38|114.13|111.73|113.52|111.12|0
1644892500000|2022-02-15 02:35:00|113.69|111.29|113.86|111.46|113.86|111.46|113.6|111.2|0
1644892800000|2022-02-15 02:40:00|114.2|111.8|114.03|111.63|114.2|111.8|113.86|111.46|0
1644893100000|2022-02-15 02:45:00|113.94|111.54|113.33|110.93|114.03|111.63|112.99|110.59|0
1644893400000|2022-02-15 02:50:00|113.42|111.02|113.76|111.36|114.02|111.62|113.16|110.76|0
1644893700000|2022-02-15 02:55:00|113.8|111.4|113.93|111.53|114.1|111.7|113.76|111.36|0
1644894000000|2022-02-15 03:00:00|113.92|111.52|114.01|111.61|114.18|111.78|113.92|111.52|0
1644894300000|2022-02-15 03:05:00|113.96|111.56|114.09|111.69|114.18|111.78|113.92|111.52|0
1644894600000|2022-02-15 03:10:00|114.17|111.77|114.34|111.94|114.69|112.29|114|111.6|0
1644894900000|2022-02-15 03:15:00|114.43|112.03|114.86|112.46|114.86|112.46|114.17|111.77|0
1644895200000|2022-02-15 03:20:00|114.82|112.42|114.77|112.37|115.03|112.63|114.51|112.11|0
1644895500000|2022-02-15 03:25:00|114.72|112.32|115.28|112.88|115.28|112.88|114.33|111.93|0
1644895800000|2022-02-15 03:30:00|115.54|113.14|115.93|113.53|116.2|113.8|115.54|113.14|0
1644896100000|2022-02-15 03:35:00|115.98|113.58|116.15|113.75|116.41|114.01|115.8|113.4|0
1644896400000|2022-02-15 03:40:00|116.06|113.66|115.79|113.39|116.1|113.7|115.58|113.18|0
1644896700000|2022-02-15 03:45:00|115.7|113.3|116.93|114.53|116.93|114.53|115.7|113.3|0
1644897000000|2022-02-15 03:50:00|116.84|114.44|116.74|114.34|117.1|114.7|116.31|113.91|0
1644897300000|2022-02-15 03:55:00|116.7|114.3|116.74|114.34|117.1|114.7|116.56|114.16|0
1644897600000|2022-02-15 04:00:00|116.65|114.25|117.18|114.78|117.18|114.78|116.3|113.9|0
1644897900000|2022-02-15 04:05:00|117.09|114.69|117.35|114.95|117.79|115.39|117|114.6|0
1644898200000|2022-02-15 04:10:00|117.43|115.03|117.12|114.72|117.61|115.21|117.04|114.64|0
1644898500000|2022-02-15 04:15:00|117.16|114.76|117.16|114.76|117.25|114.85|116.99|114.59|0
1644898800000|2022-02-15 04:20:00|117.25|114.85|117.33|114.93|117.42|115.02|117.16|114.76|0
1644899100000|2022-02-15 04:25:00|117.38|114.98|118.08|115.68|118.57|116.17|117.33|114.93|0
1644899400000|2022-02-15 04:30:00|118.12|115.72|117.67|115.27|118.3|115.9|117.41|115.01|0
1644899700000|2022-02-15 04:35:00|117.76|115.36|117.76|115.36|118.21|115.81|117.41|115.01|0
1644900000000|2022-02-15 04:40:00|117.85|115.45|117.75|115.35|117.93|115.53|117.75|115.35|0
1644900300000|2022-02-15 04:45:00|117.89|115.49|117.84|115.44|118.1|115.7|117.75|115.35|0
1644900600000|2022-02-15 04:50:00|117.93|115.53|117.65|115.25|118.19|115.79|117.39|114.99|0
1644900900000|2022-02-15 04:55:00|117.74|115.34|117.38|114.98|117.74|115.34|117.26|114.86|0
1644901200000|2022-02-15 05:00:00|117.3|114.9|119.25|116.85|119.34|116.94|117.3|114.9|0
1644901500000|2022-02-15 05:05:00|119.29|116.89|121.45|119.05|122.95|120.55|119.29|116.89|0
1644901800000|2022-02-15 05:10:00|121.4|119|122.71|120.31|122.8|120.4|120.63|118.23|0
1644902100000|2022-02-15 05:15:00|122.89|120.49|122.8|120.4|122.94|120.54|122.26|119.86|0
1644902400000|2022-02-15 05:20:00|122.89|120.49|122.93|120.53|123.07|120.67|122.34|119.94|0
1644902700000|2022-02-15 05:25:00|122.97|120.57|121.16|118.76|122.97|120.57|121.03|118.63|0
1644903000000|2022-02-15 05:30:00|121.07|118.67|121.15|118.75|121.34|118.94|120.98|118.58|0
1644903300000|2022-02-15 05:35:00|120.88|118.48|120.88|118.48|121.78|119.38|120.57|118.17|0
1644903600000|2022-02-15 05:40:00|120.75|118.35|121.82|119.42|121.87|119.47|120.75|118.35|0
1644903900000|2022-02-15 05:45:00|121.96|119.56|122|119.6|122.14|119.74|121.68|119.28|0
1644904200000|2022-02-15 05:50:00|121.95|119.55|122.26|119.86|122.49|120.09|121.41|119.01|0
1644904500000|2022-02-15 05:55:00|122.31|119.91|122.03|119.63|122.58|120.18|121.81|119.41|0
1644904800000|2022-02-15 06:00:00|122.17|119.77|120.99|118.59|122.57|120.17|120.76|118.36|0
1644905100000|2022-02-15 06:05:00|121.03|118.63|121.57|119.17|122.02|119.62|120.94|118.54|0
1644905400000|2022-02-15 06:10:00|121.39|118.99|120.8|118.4|121.48|119.08|120.13|117.73|0
1644905700000|2022-02-15 06:15:00|120.75|118.35|120.53|118.13|120.75|118.35|119.95|117.55|0
1644906000000|2022-02-15 06:20:00|120.48|118.08|120.92|118.52|122.01|119.61|120.3|117.9|0
1644906300000|2022-02-15 06:25:00|120.88|118.48|119.84|117.44|120.88|118.48|119.49|117.09|0
1644906600000|2022-02-15 06:30:00|120.02|117.62|120.64|118.24|120.74|118.34|119.93|117.53|0
1644906900000|2022-02-15 06:35:00|120.55|118.15|120.19|117.79|120.82|118.42|120.1|117.7|0
1644907200000|2022-02-15 06:40:00|120.15|117.75|120.45|118.05|121.13|118.73|120.1|117.7|0
1644907500000|2022-02-15 06:45:00|120.36|117.96|120.59|118.19|121.26|118.86|120.36|117.96|0
1644907800000|2022-02-15 06:50:00|120.54|118.14|120.18|117.78|120.58|118.18|120.09|117.69|0
1644908100000|2022-02-15 06:55:00|120.09|117.69|120.53|118.13|120.89|118.49|120.08|117.68|0
1644908400000|2022-02-15 07:00:00|120.49|118.09|120.84|118.44|121.97|119.57|119.9|117.5|0
1644908700000|2022-02-15 07:05:00|120.75|118.35|118.38|115.98|120.88|118.48|118.12|115.72|0
1644909000000|2022-02-15 07:10:00|118.47|116.07|119.26|116.86|119.44|117.04|118.12|115.72|0
1644909300000|2022-02-15 07:15:00|119.35|116.95|118.9|116.5|119.44|117.04|118.77|116.37|0
1644909600000|2022-02-15 07:20:00|118.86|116.46|119.25|116.85|119.26|116.86|118.72|116.32|0
1644909900000|2022-02-15 07:25:00|119.16|116.76|119.92|117.52|120.86|118.46|118.99|116.59|0
1644910200000|2022-02-15 07:30:00|119.74|117.34|120.45|118.05|120.58|118.18|119.42|117.02|0
1644910500000|2022-02-15 07:35:00|120.4|118|121.84|119.44|121.84|119.44|120.36|117.96|0
1644910800000|2022-02-15 07:40:00|121.97|119.57|122.83|120.43|123.1|120.7|121.97|119.57|0
1644911100000|2022-02-15 07:45:00|122.92|120.52|121.9|119.5|123.24|120.84|121.02|118.62|0
1644911400000|2022-02-15 07:50:00|121.85|119.45|121.62|119.22|122.39|119.99|121.49|119.09|0
1644911700000|2022-02-15 07:55:00|121.76|119.36|122.02|119.62|122.3|119.9|121.35|118.95|0
1644912000000|2022-02-15 08:00:00|122.2|119.8|119.38|116.98|123.38|120.98|119.2|116.8|0
1644912300000|2022-02-15 08:05:00|118.67|117.07|113.48|111.88|119.82|118.22|113.35|111.75|0
1644912600000|2022-02-15 08:10:00|113.18|111.58|113.95|112.35|114.47|112.87|112.24|110.64|0
1644912900000|2022-02-15 08:15:00|113.6|112|111.22|109.62|113.99|112.39|111.13|109.53|0
1644913200000|2022-02-15 08:20:00|111.39|109.79|106.17|104.57|113.27|111.67|106.17|104.57|0
1644913500000|2022-02-15 08:25:00|106.05|104.45|102.49|100.89|107.12|105.52|102.33|100.73|0
1644913800000|2022-02-15 08:30:00|102.45|100.85|97.71|96.11|102.45|100.85|97.71|96.11|0
1644914100000|2022-02-15 08:35:00|97.9|96.3|99.23|97.63|100.49|98.89|97.67|96.07|0
1644914400000|2022-02-15 08:40:00|99.54|97.94|99.2|97.6|100.07|98.47|98.58|96.98|0
1644914700000|2022-02-15 08:45:00|99.28|97.68|98.61|97.01|100.35|98.75|98.49|96.89|0
1644915000000|2022-02-15 08:50:00|98.65|97.05|101.18|99.58|101.18|99.58|98.22|96.62|0
1644915300000|2022-02-15 08:55:00|101.5|99.9|99.43|97.83|101.57|99.97|99.43|97.83|0
1644915600000|2022-02-15 09:00:00|99.39|97.79|100.05|98.45|100.29|98.69|98.68|97.08|0
1644915900000|2022-02-15 09:05:00|100.09|98.49|97.85|96.25|100.09|98.49|97.77|96.17|0
1644916200000|2022-02-15 09:10:00|98|96.4|99.22|97.62|100.2|98.6|98|96.4|0
1644916500000|2022-02-15 09:15:00|99.17|97.57|96.99|95.39|99.17|97.57|96.29|94.69|0
1644916800000|2022-02-15 09:20:00|96.83|95.23|96.75|95.15|97.45|95.85|96.37|94.77|0
1644917100000|2022-02-15 09:25:00|96.6|95|97.67|96.07|97.75|96.15|96.36|94.76|0
1644917400000|2022-02-15 09:30:00|97.6|96|97.59|95.99|97.83|96.23|97.05|95.45|0
1644917700000|2022-02-15 09:35:00|97.48|95.88|97.86|96.26|98.14|96.54|97.2|95.6|0
1644918000000|2022-02-15 09:40:00|97.9|96.3|97.97|96.37|98.44|96.84|97.35|95.75|0
1644918300000|2022-02-15 09:45:00|98.01|96.41|97.5|95.9|98.67|97.07|97.27|95.67|0
1644918600000|2022-02-15 09:50:00|97.42|95.82|98.74|97.14|98.98|97.38|97.42|95.82|0
1644918900000|2022-02-15 09:55:00|98.82|97.22|97.72|96.12|98.86|97.26|97.72|96.12|0
1644919200000|2022-02-15 10:00:00|96.79|95.19|97.64|96.04|97.8|96.2|95.41|93.81|0
1644919500000|2022-02-15 10:05:00|97.91|96.31|97.83|96.23|98.3|96.7|96.54|94.94|0
1644919800000|2022-02-15 10:10:00|97.79|96.19|98.41|96.81|98.61|97.01|97.67|96.07|0
1644920100000|2022-02-15 10:15:00|98.37|96.77|97.62|96.02|98.41|96.81|96.93|95.33|0
1644920400000|2022-02-15 10:20:00|97.55|95.95|99.74|98.14|100.37|98.77|96.81|95.21|0
1644920700000|2022-02-15 10:25:00|99.62|98.02|98.39|96.79|99.9|98.3|98.08|96.48|0
1644921000000|2022-02-15 10:30:00|98.36|96.76|97.14|95.54|99.06|97.46|96.91|95.31|0
1644921300000|2022-02-15 10:35:00|97.11|95.51|96.29|94.69|97.11|95.51|95.98|94.38|0
1644921600000|2022-02-15 10:40:00|96.36|94.76|95.82|94.22|96.44|94.84|95.52|93.92|0
1644921900000|2022-02-15 10:45:00|96.05|94.45|96.32|94.72|96.59|94.99|95.71|94.11|0
1644922200000|2022-02-15 10:50:00|96.2|94.6|96.66|95.06|97.05|95.45|96.12|94.52|0
1644922500000|2022-02-15 10:55:00|96.62|95.02|96.5|94.9|96.7|95.1|96.12|94.52|0
1644922800000|2022-02-15 11:00:00|96.58|94.98|95.27|93.67|96.73|95.13|95.19|93.59|0
1644923100000|2022-02-15 11:05:00|95.42|93.82|95.68|94.08|95.72|94.12|95.03|93.43|0
1644923400000|2022-02-15 11:10:00|95.64|94.04|94.34|92.74|95.64|94.04|94.19|92.59|0
1644923700000|2022-02-15 11:15:00|94.27|92.67|95.1|93.5|95.25|93.65|93.66|92.06|0
1644924000000|2022-02-15 11:20:00|95.18|93.58|93.09|91.49|95.18|93.58|92.87|91.27|0
1644924300000|2022-02-15 11:25:00|93.13|91.53|94.3|92.7|94.53|92.93|93.13|91.53|0
1644924600000|2022-02-15 11:30:00|94.38|92.78|94.03|92.43|94.38|92.78|93.85|92.25|0
1644924900000|2022-02-15 11:35:00|94.07|92.47|93.23|91.63|94.45|92.85|93.12|91.52|0
1644925200000|2022-02-15 11:40:00|93.31|91.71|93.38|91.78|93.76|92.16|93.15|91.55|0
1644925500000|2022-02-15 11:45:00|93.34|91.74|92.02|90.42|93.45|91.85|91.49|89.89|0
1644925800000|2022-02-15 11:50:00|92.05|90.45|92.8|91.2|93.1|91.5|92.02|90.42|0
1644926100000|2022-02-15 11:55:00|92.84|91.24|93.25|91.65|93.25|91.65|92.35|90.75|0
1644926400000|2022-02-15 12:00:00|93.29|91.69|93.05|91.45|94.96|93.36|92.53|90.93|0
1644926700000|2022-02-15 12:05:00|93.09|91.49|92|90.4|93.51|91.91|91.33|89.73|0
1644927000000|2022-02-15 12:10:00|92.07|90.47|91.17|89.57|92.07|90.47|90.51|88.91|0
1644927300000|2022-02-15 12:15:00|91.1|89.5|90.08|88.48|91.62|90.02|89.49|87.89|0
1644927600000|2022-02-15 12:20:00|90.01|88.41|90.08|88.48|90.23|88.63|89.41|87.81|0
1644927900000|2022-02-15 12:25:00|90.12|88.52|90.07|88.47|90.45|88.85|89.93|88.33|0
1644928200000|2022-02-15 12:30:00|90.15|88.55|90.44|88.84|90.63|89.03|90|88.4|0
1644928500000|2022-02-15 12:35:00|90.37|88.77|91.2|89.6|92.11|90.51|90.37|88.77|0
1644928800000|2022-02-15 12:40:00|91.35|89.75|91.88|90.28|92.63|91.03|91.2|89.6|0
1644929100000|2022-02-15 12:45:00|91.95|90.35|91.91|90.31|92.18|90.58|91.35|89.75|0
1644929400000|2022-02-15 12:50:00|91.95|90.35|91.19|89.59|92.55|90.95|91.04|89.44|0
1644929700000|2022-02-15 12:55:00|91.12|89.52|90.93|89.33|91.26|89.66|90.93|89.33|0
1644930000000|2022-02-15 13:00:00|90.96|89.36|91.52|89.92|91.52|89.92|90.55|88.95|0
1644930300000|2022-02-15 13:05:00|91.48|89.88|91.93|90.33|92.08|90.48|91.26|89.66|0
1644930600000|2022-02-15 13:10:00|92.08|90.48|92.37|90.77|92.6|91|92|90.4|0
1644930900000|2022-02-15 13:15:00|92.45|90.85|92.98|91.38|93.43|91.83|92.37|90.77|0
1644931200000|2022-02-15 13:20:00|93.05|91.45|92.44|90.84|93.28|91.68|92.29|90.69|0
1644931500000|2022-02-15 13:25:00|92.52|90.92|92.89|91.29|93.88|92.28|92.44|90.84|0
1644931800000|2022-02-15 13:30:00|93.77|92.17|94.49|92.89|95.77|94.17|93.77|92.17|0
1644932100000|2022-02-15 13:35:00|94.57|92.97|96.55|94.95|96.9|95.3|92.98|91.38|0
1644932400000|2022-02-15 13:40:00|96.66|95.06|95.08|93.48|97.05|95.45|95.08|93.48|0
1644932700000|2022-02-15 13:45:00|95.04|93.44|94.88|93.28|95.88|94.28|94.88|93.28|0
1644933000000|2022-02-15 13:50:00|94.95|93.35|96.41|94.81|96.41|94.81|94.88|93.28|0
1644933300000|2022-02-15 13:55:00|96.49|94.89|97.42|95.82|97.82|96.22|96.49|94.89|0
1644933600000|2022-02-15 14:00:00|97.74|96.14|97.57|95.97|98.29|96.69|97.18|95.58|0
1644933900000|2022-02-15 14:05:00|97.5|95.9|97.02|95.42|97.73|96.13|96.56|94.96|0
1644934200000|2022-02-15 14:10:00|97.1|95.5|98|96.4|98.75|97.15|97.1|95.5|0
1644934500000|2022-02-15 14:15:00|97.96|96.36|97.17|95.57|98.59|96.99|96.93|95.33|0
1644934800000|2022-02-15 14:20:00|97.13|95.53|96.07|94.47|97.25|95.65|95.57|93.97|0
1644935100000|2022-02-15 14:25:00|95.99|94.39|98.1|96.5|98.18|96.58|95.91|94.31|0
1644935400000|2022-02-15 14:30:00|97.47|95.87|93.95|92.35|98.57|96.97|93.68|92.08|0
1644935700000|2022-02-15 14:35:00|93.83|92.23|92.09|90.49|94.55|92.95|91.45|89.85|0
1644936000000|2022-02-15 14:40:00|92.17|90.57|93.35|91.75|93.73|92.13|91.15|89.55|0
1644936300000|2022-02-15 14:45:00|92.74|91.14|94.34|92.74|94.42|92.82|90.94|89.34|0
1644936600000|2022-02-15 14:50:00|94.96|93.36|94.88|93.28|96.51|94.91|94.8|93.2|0
1644936900000|2022-02-15 14:55:00|94.92|93.32|98.49|96.89|98.49|96.89|94.64|93.04|0
1644937200000|2022-02-15 15:00:00|98.65|97.05|99.04|97.44|100.31|98.71|97.4|95.8|0
1644937500000|2022-02-15 15:05:00|99.12|97.52|98.01|96.41|99.99|98.39|97.28|95.68|0
1644937800000|2022-02-15 15:10:00|98.09|96.49|98.76|97.16|99.98|98.38|98.09|96.49|0
1644938100000|2022-02-15 15:15:00|98.68|97.08|97.77|96.17|98.68|97.08|96.99|95.39|0
1644938400000|2022-02-15 15:20:00|98.08|96.48|97.53|95.93|99.02|97.42|96.99|95.39|0
1644938700000|2022-02-15 15:25:00|97.61|96.01|95.83|94.23|99.41|97.81|95.83|94.23|0
1644939000000|2022-02-15 15:30:00|95.52|93.92|96.36|94.76|96.67|95.07|95.44|93.84|0
1644939300000|2022-02-15 15:35:00|96.13|94.53|95.78|94.18|96.78|95.18|95.28|93.68|0
1644939600000|2022-02-15 15:40:00|95.74|94.14|94.21|92.61|95.89|94.29|93.98|92.38|0
1644939900000|2022-02-15 15:45:00|93.98|92.38|93.07|91.47|94.28|92.68|92.92|91.32|0
1644940200000|2022-02-15 15:50:00|93.22|91.62|92.92|91.32|96.55|94.95|92.85|91.25|0
1644940500000|2022-02-15 15:55:00|93|91.4|93.71|92.11|94.28|92.68|92.51|90.91|0
1644940800000|2022-02-15 16:00:00|93.75|92.15|92.84|91.24|93.9|92.3|92.76|91.16|0
1644941100000|2022-02-15 16:05:00|92.69|91.09|92.38|90.78|94.12|92.52|92.31|90.71|0
1644941400000|2022-02-15 16:10:00|92.53|90.93|93.55|91.95|93.89|92.29|92.53|90.93|0
1644941700000|2022-02-15 16:15:00|93.51|91.91|93.16|91.56|93.73|92.13|91.4|89.8|0
1644942000000|2022-02-15 16:20:00|93.01|91.41|92.86|91.26|93.13|91.53|92.18|90.58|0
1644942300000|2022-02-15 16:25:00|92.93|91.33|94.53|92.93|94.91|93.31|92.93|91.33|0
1644942600000|2022-02-15 16:30:00|94.3|92.7|92.6|91|94.3|92.7|92.13|90.53|0
1644942900000|2022-02-15 16:35:00|92.64|91.04|92.07|90.47|92.75|91.15|91.62|90.02|0
1644943200000|2022-02-15 16:40:00|92.22|90.62|93.19|91.59|93.19|91.59|92.06|90.46|0
1644943500000|2022-02-15 16:45:00|93.12|91.52|93.08|91.48|93.34|91.74|92.25|90.65|0
1644943800000|2022-02-15 16:50:00|93.04|91.44|93.41|91.81|93.79|92.19|92.81|91.21|0
1644944100000|2022-02-15 16:55:00|93.26|91.66|92.35|90.75|93.56|91.96|91.94|90.34|0
1644944400000|2022-02-15 17:00:00|92.27|90.67|92.99|91.39|93.44|91.84|91.45|89.85|0
1644944700000|2022-02-15 17:05:00|92.95|91.35|93.93|92.33|94.23|92.63|92.64|91.04|0
1644945000000|2022-02-15 17:10:00|93.85|92.25|94.76|93.16|94.76|93.16|93.39|91.79|0
1644945300000|2022-02-15 17:15:00|94.69|93.09|96.23|94.63|96.54|94.94|94.61|93.01|0
1644945600000|2022-02-15 17:20:00|96.38|94.78|96.92|95.32|97.24|95.64|96.07|94.47|0
1644945900000|2022-02-15 17:25:00|96.77|95.17|96.22|94.62|97.7|96.1|95.98|94.38|0
1644946200000|2022-02-15 17:30:00|96.29|94.69|96.94|95.34|97.22|95.62|95.03|93.43|0
1644946500000|2022-02-15 17:35:00|96.78|95.18|96.62|95.02|96.94|95.34|96.08|94.48|0
1644946800000|2022-02-15 17:40:00|96.7|95.1|96.77|95.17|97.32|95.72|96.27|94.67|0
1644947100000|2022-02-15 17:45:00|96.7|95.1|99.61|98.01|99.69|98.09|96.54|94.94|0
1644947400000|2022-02-15 17:50:00|99.45|97.85|98.57|96.97|99.61|98.01|98.34|96.74|0
1644947700000|2022-02-15 17:55:00|98.65|97.05|97.7|96.1|98.81|97.21|97.54|95.94|0
1644948000000|2022-02-15 18:00:00|97.62|96.02|96.68|95.08|98.01|96.41|96.44|94.84|0
1644948300000|2022-02-15 18:05:00|96.75|95.15|95.74|94.14|96.75|95.15|95.74|94.14|0
1644948600000|2022-02-15 18:10:00|95.82|94.22|95.74|94.14|96.28|94.68|95.51|93.91|0
1644948900000|2022-02-15 18:15:00|95.66|94.06|96.27|94.67|96.51|94.91|95.62|94.02|0
1644949200000|2022-02-15 18:20:00|96.2|94.6|93.88|92.28|96.2|94.6|93.65|92.05|0
1644949500000|2022-02-15 18:25:00|93.81|92.21|92.89|91.29|93.81|92.21|92.67|91.07|0
1644949800000|2022-02-15 18:30:00|92.82|91.22|92.73|91.13|94.28|92.68|92.35|90.75|0
1644950100000|2022-02-15 18:35:00|92.65|91.05|92.95|91.35|93.33|91.73|92.54|90.94|0
1644950400000|2022-02-15 18:40:00|92.91|91.31|92.76|91.16|93.17|91.57|92.34|90.74|0
1644950700000|2022-02-15 18:45:00|92.79|91.19|92.26|90.66|93.02|91.42|92.11|90.51|0
1644951000000|2022-02-15 18:50:00|92.22|90.62|92.56|90.96|92.86|91.26|92.03|90.43|0
1644951300000|2022-02-15 18:55:00|92.48|90.88|92.32|90.72|92.56|90.96|92.02|90.42|0
1644951600000|2022-02-15 19:00:00|92.17|90.57|92.77|91.17|93.15|91.55|92.02|90.42|0
1644951900000|2022-02-15 19:05:00|92.85|91.25|94.29|92.69|95.22|93.62|92.7|91.1|0
1644952200000|2022-02-15 19:10:00|94.06|92.46|93.83|92.23|94.59|92.99|93.6|92|0
1644952500000|2022-02-15 19:15:00|93.67|92.07|92.83|91.23|94.59|92.99|92.46|90.86|0
1644952800000|2022-02-15 19:20:00|92.76|91.16|92.98|91.38|93.13|91.53|92.15|90.55|0
1644953100000|2022-02-15 19:25:00|92.91|91.31|92.75|91.15|93.28|91.68|92.52|90.92|0
1644953400000|2022-02-15 19:30:00|92.67|91.07|93.5|91.9|93.66|92.06|92.3|90.7|0
1644953700000|2022-02-15 19:35:00|93.43|91.83|92.82|91.22|93.43|91.83|92.66|91.06|0
1644954000000|2022-02-15 19:40:00|92.74|91.14|92.06|90.46|94.72|93.12|91.98|90.38|0
1644954300000|2022-02-15 19:45:00|91.98|90.38|93.22|91.62|93.26|91.66|91.53|89.93|0
1644954600000|2022-02-15 19:50:00|93.18|91.58|93.18|91.58|94.14|92.54|92.73|91.13|0
1644954900000|2022-02-15 19:55:00|93.26|91.66|92.57|90.97|93.48|91.88|92.42|90.82|0
1644955200000|2022-02-15 20:00:00|92.65|91.05|91.44|89.84|92.87|91.27|91.36|89.76|0
1644955500000|2022-02-15 20:05:00|91.36|89.76|90.74|89.14|91.58|89.98|90.52|88.92|0
1644955800000|2022-02-15 20:10:00|90.82|89.22|89.87|88.27|91.26|89.66|89.61|88.01|0
1644956100000|2022-02-15 20:15:00|89.79|88.19|89.71|88.11|90.76|89.16|89.71|88.11|0
1644956400000|2022-02-15 20:20:00|89.64|88.04|90.53|88.93|91.06|89.46|89.42|87.82|0
1644956700000|2022-02-15 20:25:00|90.57|88.97|90.3|88.7|91.05|89.45|90.3|88.7|0
1644957000000|2022-02-15 20:30:00|90.38|88.78|93.25|91.65|93.48|91.88|90.38|88.78|0
1644957300000|2022-02-15 20:35:00|93.48|91.88|93.06|91.46|94.4|92.8|92.1|90.5|0
1644957600000|2022-02-15 20:40:00|92.91|91.31|93.47|91.87|96.49|94.89|92.91|91.31|0
1644957900000|2022-02-15 20:45:00|93.77|92.17|93.46|91.86|95.39|93.79|92.55|90.95|0
1644958200000|2022-02-15 20:50:00|93.43|91.83|91.38|89.78|93.43|91.83|89.33|87.73|0
1644958500000|2022-02-15 20:55:00|91.26|89.66|89.92|88.32|92.39|90.79|89.4|87.8|0
1644958800000|2022-02-15 21:00:00|89.77|88.17|90.92|89.32|92.01|90.41|89.77|88.17|0
1644959100000|2022-02-15 21:05:00|90.77|89.17|91.71|90.11|91.98|90.38|90.77|89.17|0
1644959400000|2022-02-15 21:10:00|91.75|90.15|91.37|89.77|92.2|90.6|91.06|89.46|0
1644959700000|2022-02-15 21:15:00|91.41|89.81|91.01|88.61|91.84|89.81|91.01|88.61|0
1644960000000|2022-02-15 21:20:00|91.08|88.68|90.63|88.23|91.23|88.83|90.48|88.08|0
1644960300000|2022-02-15 21:25:00|90.59|88.19|90.25|87.85|90.63|88.23|90.18|87.78|0
1644960600000|2022-02-15 21:30:00|90.32|87.92|90.17|87.77|90.36|87.96|90.02|87.62|0
1644960900000|2022-02-15 21:35:00|90.1|87.7|90.39|87.99|90.47|88.07|90.02|87.62|0
1644961200000|2022-02-15 21:40:00|90.31|87.91|91.13|88.73|91.21|88.81|90.24|87.84|0
1644961500000|2022-02-15 21:45:00|91.21|88.81|92.04|89.64|92.11|89.71|90.98|88.58|0
1644961800000|2022-02-15 21:50:00|91.96|89.56|91.2|88.8|92.11|89.71|91.05|88.65|0
1644962100000|2022-02-15 21:55:00|91.28|88.88|91.16|88.76|91.65|89.25|90.6|88.2|0
1644962400000|2022-02-15 22:00:00|90.95|88.55|90.91|88.51|91.04|88.64|90.86|88.46|0
1644962700000|2022-02-15 22:05:00|90.88|88.48|90.91|88.51|91.16|88.76|90.88|88.48|0
1644963000000|2022-02-15 22:10:00|90.98|88.58|91.22|88.82|91.26|88.86|90.97|88.57|0
1644963300000|2022-02-15 22:15:00|91.26|88.86|91.47|89.07|91.47|89.07|91.26|88.86|0
1644963600000|2022-02-15 22:20:00|91.48|89.08|91.57|89.17|91.62|89.22|91.38|88.98|0
1644963900000|2022-02-15 22:25:00|91.44|89.04|91.52|89.12|91.66|89.26|91.44|89.04|0
1644964200000|2022-02-15 22:30:00|91.54|89.14|91.52|89.12|91.54|89.14|91.43|89.03|0
1644964500000|2022-02-15 22:35:00|91.53|89.13|91.5|89.1|91.55|89.15|91.47|89.07|0
1644964800000|2022-02-15 22:40:00|91.47|89.07|91.47|89.07|91.53|89.13|91.38|88.98|0
1644965100000|2022-02-15 22:45:00|91.48|89.08|91.46|89.06|91.52|89.12|91.46|89.06|0
1644965400000|2022-02-15 22:50:00|91.4|89|91.44|89.04|91.49|89.09|91.38|88.98|0
1644965700000|2022-02-15 22:55:00|91.42|89.02|91.26|88.86|91.42|89.02|90.99|88.59|0
1644966000000|2022-02-15 23:00:00|90.8|88.4|90.68|88.28|91.36|88.96|90.5|88.1|0
1644966300000|2022-02-15 23:05:00|90.76|88.36|90.76|88.36|90.91|88.51|90.31|87.91|0
1644966600000|2022-02-15 23:10:00|90.68|88.28|91.2|88.8|91.28|88.88|90.64|88.24|0
1644966900000|2022-02-15 23:15:00|91.28|88.88|91.16|88.76|91.35|88.95|90.86|88.46|0
1644967200000|2022-02-15 23:20:00|91.12|88.72|91.76|89.36|91.87|89.47|91.12|88.72|0
1644967500000|2022-02-15 23:25:00|91.72|89.32|91.79|89.39|92.02|89.62|91.34|88.94|0
1644967800000|2022-02-15 23:30:00|91.75|89.35|91.48|89.08|91.83|89.43|91.11|88.71|0
1644968100000|2022-02-15 23:35:00|91.52|89.12|91.07|88.67|91.52|89.12|91.03|88.63|0
1644968400000|2022-02-15 23:40:00|91.1|88.7|91.4|89|91.4|89|90.91|88.51|0
1644968700000|2022-02-15 23:45:00|91.47|89.07|92.61|90.21|92.61|90.21|91.25|88.85|0
1644969000000|2022-02-15 23:50:00|92.68|90.28|92.53|90.13|92.91|90.51|92.22|89.82|0
1644969300000|2022-02-15 23:55:00|92.68|90.28|92.37|89.97|92.68|90.28|92.26|89.86|0
1644969600000|2022-02-16 00:00:00|92.52|90.12|92.25|89.85|92.67|90.27|92.06|89.66|0
1644969900000|2022-02-16 00:05:00|92.21|89.81|92.02|89.62|92.97|90.57|92.02|89.62|0
1644970200000|2022-02-16 00:10:00|91.9|89.5|92.7|90.3|92.89|90.49|91.9|89.5|0
1644970500000|2022-02-16 00:15:00|92.74|90.34|92.73|90.33|92.88|90.48|92.58|90.18|0
1644970800000|2022-02-16 00:20:00|92.81|90.41|93.03|90.63|93.19|90.79|92.8|90.4|0
1644971100000|2022-02-16 00:25:00|92.99|90.59|93.07|90.67|93.11|90.71|92.65|90.25|0
1644971400000|2022-02-16 00:30:00|93.1|90.7|92.79|90.39|93.1|90.7|92.76|90.36|0
1644971700000|2022-02-16 00:35:00|92.87|90.47|92.79|90.39|92.87|90.47|92.64|90.24|0
1644972000000|2022-02-16 00:40:00|92.83|90.43|92.94|90.54|93.02|90.62|92.71|90.31|0
1644972300000|2022-02-16 00:45:00|92.98|90.58|92.93|90.53|93.16|90.76|92.86|90.46|0
1644972600000|2022-02-16 00:50:00|93.01|90.61|92.93|90.53|93.16|90.76|92.85|90.45|0
1644972900000|2022-02-16 00:55:00|93|90.6|93.08|90.68|93.15|90.75|92.85|90.45|0
1644973200000|2022-02-16 01:00:00|92.92|90.52|92.92|90.52|93.15|90.75|92.77|90.37|0
1644973500000|2022-02-16 01:05:00|92.84|90.44|92.3|89.9|92.88|90.48|92.15|89.75|0
1644973800000|2022-02-16 01:10:00|92.23|89.83|92.98|90.58|92.99|90.59|92.23|89.83|0
1644974100000|2022-02-16 01:15:00|92.91|90.51|92.98|90.58|93.06|90.66|92.53|90.13|0
1644974400000|2022-02-16 01:20:00|92.9|90.5|92.9|90.5|93.13|90.73|92.82|90.42|0
1644974700000|2022-02-16 01:25:00|92.98|90.58|92.89|90.49|92.98|90.58|92.67|90.27|0
1644975000000|2022-02-16 01:30:00|92.82|90.42|93.04|90.64|93.12|90.72|92.7|90.3|0
1644975300000|2022-02-16 01:35:00|93.01|90.61|92.73|90.33|93.12|90.72|92.66|90.26|0
1644975600000|2022-02-16 01:40:00|92.66|90.26|93.11|90.71|93.11|90.71|92.65|90.25|0
1644975900000|2022-02-16 01:45:00|93.03|90.63|92.8|90.4|93.03|90.63|92.73|90.33|0
1644976200000|2022-02-16 01:50:00|92.72|90.32|92.57|90.17|92.87|90.47|92.49|90.09|0
1644976500000|2022-02-16 01:55:00|92.64|90.24|92.41|90.01|92.72|90.32|92.41|90.01|0
1644976800000|2022-02-16 02:00:00|92.33|89.93|92.25|89.85|92.41|90.01|92.14|89.74|0
1644977100000|2022-02-16 02:05:00|92.22|89.82|91.49|89.09|92.33|89.93|91.49|89.09|0
1644977400000|2022-02-16 02:10:00|91.41|89.01|92.01|89.61|92.32|89.92|91.41|89.01|0
1644977700000|2022-02-16 02:15:00|92.05|89.65|91.78|89.38|92.09|89.69|91.63|89.23|0
1644978000000|2022-02-16 02:20:00|91.71|89.31|91.82|89.42|91.93|89.53|91.63|89.23|0
1644978300000|2022-02-16 02:25:00|91.78|89.38|92|89.6|92|89.6|91.78|89.38|0
1644978600000|2022-02-16 02:30:00|91.92|89.52|92.22|89.82|92.53|90.13|91.92|89.52|0
1644978900000|2022-02-16 02:35:00|92.15|89.75|92.6|90.2|92.68|90.28|92.14|89.74|0
1644979200000|2022-02-16 02:40:00|92.52|90.12|92.52|90.12|92.75|90.35|92.44|90.04|0
1644979500000|2022-02-16 02:45:00|92.56|90.16|92.32|89.92|92.59|90.19|91.83|89.43|0
1644979800000|2022-02-16 02:50:00|92.29|89.89|92.2|89.8|92.36|89.96|92.2|89.8|0
1644980100000|2022-02-16 02:55:00|92.28|89.88|92.2|89.8|92.66|90.26|92.12|89.72|0
1644980400000|2022-02-16 03:00:00|92.12|89.72|92.2|89.8|92.5|90.1|91.89|89.49|0
1644980700000|2022-02-16 03:05:00|92.19|89.79|91.89|89.49|92.27|89.87|91.89|89.49|0
1644981000000|2022-02-16 03:10:00|91.96|89.56|91.88|89.48|92.04|89.64|91.88|89.48|0
1644981300000|2022-02-16 03:15:00|91.96|89.56|92.18|89.78|92.18|89.78|91.88|89.48|0
1644981600000|2022-02-16 03:20:00|92.1|89.7|92.48|90.08|92.48|90.08|92.1|89.7|0
1644981900000|2022-02-16 03:25:00|92.4|90|92.25|89.85|92.63|90.23|92.25|89.85|0
1644982200000|2022-02-16 03:30:00|92.32|89.92|92.32|89.92|92.7|90.3|92.24|89.84|0
1644982500000|2022-02-16 03:35:00|92.36|89.96|92.39|89.99|92.47|90.07|92.31|89.91|0
1644982800000|2022-02-16 03:40:00|92.31|89.91|92.43|90.03|92.46|90.06|92.16|89.76|0
1644983100000|2022-02-16 03:45:00|92.39|89.99|92.5|90.1|92.61|90.21|92.31|89.91|0
1644983400000|2022-02-16 03:50:00|92.53|90.13|92.83|90.43|92.83|90.43|92.45|90.05|0
1644983700000|2022-02-16 03:55:00|92.76|90.36|92.3|89.9|92.99|90.59|92.3|89.9|0
1644984000000|2022-02-16 04:00:00|92.37|89.97|92.37|89.97|92.52|90.12|92.29|89.89|0
1644984300000|2022-02-16 04:05:00|92.29|89.89|92.36|89.96|92.52|90.12|92.29|89.89|0
1644984600000|2022-02-16 04:10:00|92.4|90|92.28|89.88|92.44|90.04|92.28|89.88|0
1644984900000|2022-02-16 04:15:00|92.35|89.95|92.28|89.88|92.35|89.95|92.28|89.88|0
1644985200000|2022-02-16 04:20:00|92.05|89.65|92.2|89.8|92.2|89.8|92.04|89.64|0
1644985500000|2022-02-16 04:25:00|92.27|89.87|92.57|90.17|92.57|90.17|92.19|89.79|0
1644985800000|2022-02-16 04:30:00|92.5|90.1|92.49|90.09|92.54|90.14|92.42|90.02|0
1644986100000|2022-02-16 04:35:00|92.57|90.17|92.33|89.93|92.64|90.24|92.3|89.9|0
1644986400000|2022-02-16 04:40:00|92.3|89.9|92.25|89.85|92.41|90.01|92.18|89.78|0
1644986700000|2022-02-16 04:45:00|92.18|89.78|92.1|89.7|92.25|89.85|91.56|89.16|0
1644987000000|2022-02-16 04:50:00|92.02|89.62|91.83|89.43|92.09|89.69|91.79|89.39|0
1644987300000|2022-02-16 04:55:00|91.79|89.39|91.56|89.16|91.79|89.39|91.48|89.08|0
1644987600000|2022-02-16 05:00:00|91.48|89.08|90.87|88.47|91.63|89.23|90.87|88.47|0
1644987900000|2022-02-16 05:05:00|90.95|88.55|91.02|88.62|91.17|88.77|90.87|88.47|0
1644988200000|2022-02-16 05:10:00|91.06|88.66|90.64|88.24|91.17|88.77|90.49|88.09|0
1644988500000|2022-02-16 05:15:00|90.6|88.2|90.86|88.46|90.9|88.5|90.49|88.09|0
1644988800000|2022-02-16 05:20:00|90.93|88.53|90.85|88.45|91.08|88.68|90.7|88.3|0
1644989100000|2022-02-16 05:25:00|90.78|88.38|91|88.6|91.08|88.68|90.7|88.3|0
1644989400000|2022-02-16 05:30:00|91.08|88.68|91|88.6|91.08|88.68|90.62|88.22|0
1644989700000|2022-02-16 05:35:00|90.92|88.52|90.77|88.37|91.07|88.67|90.69|88.29|0
1644990000000|2022-02-16 05:40:00|90.69|88.29|90.76|88.36|90.99|88.59|90.69|88.29|0
1644990300000|2022-02-16 05:45:00|90.8|88.4|90.61|88.21|90.8|88.4|90.38|87.98|0
1644990600000|2022-02-16 05:50:00|90.64|88.24|90.68|88.28|90.75|88.35|90.38|87.98|0
1644990900000|2022-02-16 05:55:00|90.75|88.35|90.71|88.31|90.9|88.5|90.52|88.12|0
1644991200000|2022-02-16 06:00:00|90.67|88.27|90.86|88.46|90.9|88.5|90|87.6|0
1644991500000|2022-02-16 06:05:00|90.89|88.49|91.26|88.86|91.49|89.09|90.89|88.49|0
1644991800000|2022-02-16 06:10:00|91.34|88.94|90.96|88.56|91.41|89.01|90.81|88.41|0
1644992100000|2022-02-16 06:15:00|91.03|88.63|90.5|88.1|91.15|88.75|90.43|88.03|0
1644992400000|2022-02-16 06:20:00|90.47|88.07|90.42|88.02|90.61|88.21|90.31|87.91|0
1644992700000|2022-02-16 06:25:00|90.5|88.1|90.42|88.02|90.57|88.17|90.35|87.95|0
1644993000000|2022-02-16 06:30:00|90.34|87.94|89.96|87.56|90.34|87.94|89.82|87.42|0
1644993300000|2022-02-16 06:35:00|90.11|87.71|90.07|87.67|90.19|87.79|90|87.6|0
1644993600000|2022-02-16 06:40:00|90.11|87.71|90.03|87.63|90.18|87.78|89.81|87.41|0
1644993900000|2022-02-16 06:45:00|90.1|87.7|89.73|87.33|90.18|87.78|89.73|87.33|0
1644994200000|2022-02-16 06:50:00|89.8|87.4|90.02|87.62|90.17|87.77|89.73|87.33|0
1644994500000|2022-02-16 06:55:00|89.98|87.58|90.02|87.62|90.06|87.66|89.87|87.47|0
1644994800000|2022-02-16 07:00:00|90.17|87.77|89.71|87.31|90.32|87.92|88.97|86.57|0
1644995100000|2022-02-16 07:05:00|89.79|87.39|89.78|87.38|89.86|87.46|89.56|87.16|0
1644995400000|2022-02-16 07:10:00|89.82|87.42|90.08|87.68|90.38|87.98|89.63|87.23|0
1644995700000|2022-02-16 07:15:00|90.12|87.72|90.45|88.05|90.67|88.27|89.93|87.53|0
1644996000000|2022-02-16 07:20:00|90.52|88.12|90.56|88.16|90.86|88.46|90.29|87.89|0
1644996300000|2022-02-16 07:25:00|90.52|88.12|90.4|88|90.81|88.41|90.29|87.89|0
1644996600000|2022-02-16 07:30:00|90.36|87.96|89.98|87.58|90.78|88.38|89.91|87.51|0
1644996900000|2022-02-16 07:35:00|90.02|87.62|89.61|87.21|90.45|88.05|88.46|86.06|0
1644997200000|2022-02-16 07:40:00|89.65|87.25|89.91|87.51|89.98|87.58|89.39|86.99|0
1644997500000|2022-02-16 07:45:00|89.79|87.39|90.13|87.73|90.17|87.77|89.79|87.39|0
1644997800000|2022-02-16 07:50:00|90.16|87.76|90.5|88.1|90.72|88.32|89.82|87.42|0
1644998100000|2022-02-16 07:55:00|90.42|88.02|89.74|87.34|90.68|88.28|89.67|87.27|0
1644998400000|2022-02-16 08:00:00|89.67|87.27|90.9|88.5|91.32|88.92|89.15|86.75|0
1644998700000|2022-02-16 08:05:00|90.58|88.98|90.38|88.78|90.84|89.24|90.01|88.41|0
1644999000000|2022-02-16 08:10:00|90.46|88.86|88.47|86.87|90.61|89.01|88.44|86.84|0
1644999300000|2022-02-16 08:15:00|88.36|86.76|85.29|83.69|88.36|86.76|84.72|83.12|0
1644999600000|2022-02-16 08:20:00|85.08|83.48|84.43|82.83|85.08|83.48|83.61|82.01|0
1644999900000|2022-02-16 08:25:00|84.28|82.68|84.56|82.96|85.14|83.54|84|82.4|0
1645000200000|2022-02-16 08:30:00|84.64|83.04|84.7|83.1|85.21|83.61|84.49|82.89|0
1645000500000|2022-02-16 08:35:00|84.6|83|84.27|82.67|84.63|83.03|83.77|82.17|0
1645000800000|2022-02-16 08:40:00|84.2|82.6|85.59|83.99|85.7|84.1|84.05|82.45|0
1645001100000|2022-02-16 08:45:00|85.63|84.03|85.26|83.66|86.35|84.75|85.19|83.59|0
1645001400000|2022-02-16 08:50:00|85.16|83.56|85.84|84.24|86.2|84.6|84.97|83.37|0
1645001700000|2022-02-16 08:55:00|85.87|84.27|84.68|83.08|85.91|84.31|84.32|82.72|0
1645002000000|2022-02-16 09:00:00|84.39|82.79|83.39|81.79|84.93|83.33|82.41|80.81|0
1645002300000|2022-02-16 09:05:00|83.54|81.94|85.63|84.03|86.49|84.89|83.05|81.45|0
1645002600000|2022-02-16 09:10:00|85.7|84.1|85.26|83.66|87.23|85.63|85.19|83.59|0
1645002900000|2022-02-16 09:15:00|85.19|83.59|85.33|83.73|85.76|84.16|85.18|83.58|0
1645003200000|2022-02-16 09:20:00|85.47|83.87|85.8|84.2|86.24|84.64|85.18|83.58|0
1645003500000|2022-02-16 09:25:00|85.83|84.23|85.9|84.3|85.98|84.38|85.54|83.94|0
1645003800000|2022-02-16 09:30:00|85.94|84.34|85.53|83.93|85.97|84.37|84.67|83.07|0
1645004100000|2022-02-16 09:35:00|85.5|83.9|85.53|83.93|86.19|84.59|85.35|83.75|0
1645004400000|2022-02-16 09:40:00|85.6|84|86.69|85.09|86.76|85.16|85.35|83.75|0
1645004700000|2022-02-16 09:45:00|86.54|84.94|86.36|84.76|86.76|85.16|86.25|84.65|0
1645005000000|2022-02-16 09:50:00|86.39|84.79|86.24|84.64|86.53|84.93|85.73|84.13|0
1645005300000|2022-02-16 09:55:00|86.31|84.71|87.19|85.59|87.6|86|86.13|84.53|0
1645005600000|2022-02-16 10:00:00|87.34|85.74|87.85|86.25|89.49|87.89|87.26|85.66|0
1645005900000|2022-02-16 10:05:00|88|86.4|87.77|86.17|88.44|86.84|87.48|85.88|0
1645006200000|2022-02-16 10:10:00|87.7|86.1|87.1|85.5|87.99|86.39|86.96|85.36|0
1645006500000|2022-02-16 10:15:00|87.03|85.43|88.43|86.83|88.69|87.09|86.88|85.28|0
1645006800000|2022-02-16 10:20:00|88.5|86.9|90.68|89.08|90.99|89.39|88.35|86.75|0
1645007100000|2022-02-16 10:25:00|90.76|89.16|89.62|88.02|90.91|89.31|89.32|87.72|0
1645007400000|2022-02-16 10:30:00|89.81|88.21|88.83|87.23|90.15|88.55|88.83|87.23|0
1645007700000|2022-02-16 10:35:00|88.94|87.34|91.19|89.59|91.46|89.86|88.18|86.58|0
1645008000000|2022-02-16 10:40:00|91.15|89.55|90.47|88.87|91.15|89.55|90.28|88.68|0
1645008300000|2022-02-16 10:45:00|90.39|88.79|90.31|88.71|90.91|89.31|90.16|88.56|0
1645008600000|2022-02-16 10:50:00|90.35|88.75|90.01|88.41|90.43|88.83|89.78|88.18|0
1645008900000|2022-02-16 10:55:00|89.93|88.33|89.89|88.29|90.08|88.48|89.41|87.81|0
1645009200000|2022-02-16 11:00:00|89.85|88.25|89.77|88.17|90.11|88.51|88.81|87.21|0
1645009500000|2022-02-16 11:05:00|89.7|88.1|89.88|88.28|89.92|88.32|89.25|87.65|0
1645009800000|2022-02-16 11:10:00|89.92|88.32|90.97|89.37|91.04|89.44|89.92|88.32|0
1645010100000|2022-02-16 11:15:00|90.93|89.33|90.66|89.06|90.93|89.33|90.14|88.54|0
1645010400000|2022-02-16 11:20:00|90.62|89.02|90.65|89.05|90.88|89.28|90.28|88.68|0
1645010700000|2022-02-16 11:25:00|90.58|88.98|90.42|88.82|91.41|89.81|90.39|88.79|0
1645011000000|2022-02-16 11:30:00|90.5|88.9|89.82|88.22|90.8|89.2|89.37|87.77|0
1645011300000|2022-02-16 11:35:00|89.9|88.3|89.22|87.62|90.12|88.52|89.22|87.62|0
1645011600000|2022-02-16 11:40:00|89|87.4|89.36|87.76|89.67|88.07|89|87.4|0
1645011900000|2022-02-16 11:45:00|89.4|87.8|89.43|87.83|89.51|87.91|89.06|87.46|0
1645012200000|2022-02-16 11:50:00|89.4|87.8|89.99|88.39|90.03|88.43|89.29|87.69|0
1645012500000|2022-02-16 11:55:00|90.03|88.43|89.54|87.94|90.03|88.43|88.76|87.16|0
1645012800000|2022-02-16 12:00:00|89.65|88.05|88.75|87.15|89.72|88.12|88.68|87.08|0
1645013100000|2022-02-16 12:05:00|88.53|86.93|89.04|87.44|89.05|87.45|88.53|86.93|0
1645013400000|2022-02-16 12:10:00|89.49|87.89|88.74|87.14|89.86|88.26|88.71|87.11|0
1645013700000|2022-02-16 12:15:00|88.82|87.22|89.3|87.7|89.71|88.11|88.82|87.22|0
1645014000000|2022-02-16 12:20:00|89.26|87.66|89.55|87.95|89.7|88.1|89.03|87.43|0
1645014300000|2022-02-16 12:25:00|89.4|87.8|89.03|87.43|89.55|87.95|88.66|87.06|0
1645014600000|2022-02-16 12:30:00|89.32|87.72|90.14|88.54|90.29|88.69|89.17|87.57|0
1645014900000|2022-02-16 12:35:00|90.29|88.69|91.72|90.12|91.95|90.35|90.21|88.61|0
1645015200000|2022-02-16 12:40:00|91.79|90.19|91.64|90.04|92.4|90.8|91.33|89.73|0
1645015500000|2022-02-16 12:45:00|91.71|90.11|91.1|89.5|91.86|90.26|91.03|89.43|0
1645015800000|2022-02-16 12:50:00|91.03|89.43|91.7|90.1|91.7|90.1|90.65|89.05|0
1645016100000|2022-02-16 12:55:00|91.63|90.03|91.32|89.72|92.39|90.79|91.24|89.64|0
1645016400000|2022-02-16 13:00:00|91.17|89.57|90.79|89.19|91.39|89.79|90.79|89.19|0
1645016700000|2022-02-16 13:05:00|90.71|89.11|91.76|90.16|91.92|90.32|90.71|89.11|0
1645017000000|2022-02-16 13:10:00|91.69|90.09|91.15|89.55|92.07|90.47|91|89.4|0
1645017300000|2022-02-16 13:15:00|91.04|89.44|90.7|89.1|91.23|89.63|90.55|88.95|0
1645017600000|2022-02-16 13:20:00|90.77|89.17|90.32|88.72|90.84|89.24|90.24|88.64|0
1645017900000|2022-02-16 13:25:00|90.35|88.75|91.03|89.43|91.06|89.46|90.01|88.41|0
1645018200000|2022-02-16 13:30:00|91.06|89.46|89.63|88.03|91.82|90.22|89.19|87.59|0
1645018500000|2022-02-16 13:35:00|89.67|88.07|89.3|87.7|90.08|88.48|88.41|86.81|0
1645018800000|2022-02-16 13:40:00|89.33|87.73|89.25|87.65|91.09|89.49|88.45|86.85|0
1645019100000|2022-02-16 13:45:00|89.28|87.68|91.62|90.02|91.65|90.05|89.02|87.42|0
1645019400000|2022-02-16 13:50:00|91.58|89.98|92.34|90.74|93.11|91.51|91.42|89.82|0
1645019700000|2022-02-16 13:55:00|92.49|90.89|93.64|92.04|94.38|92.78|91.79|90.19|0
1645020000000|2022-02-16 14:00:00|93.68|92.08|93.83|92.23|94.73|93.13|93.53|91.93|0
1645020300000|2022-02-16 14:05:00|93.98|92.38|95.07|93.47|95.46|93.86|93.67|92.07|0
1645020600000|2022-02-16 14:10:00|94.99|93.39|96|94.4|96.24|94.64|94.99|93.39|0
1645020900000|2022-02-16 14:15:00|95.92|94.32|95.21|93.61|95.92|94.32|94.98|93.38|0
1645021200000|2022-02-16 14:20:00|95.13|93.53|95.28|93.68|96.15|94.55|95.13|93.53|0
1645021500000|2022-02-16 14:25:00|95.36|93.76|95.2|93.6|95.52|93.92|94.43|92.83|0
1645021800000|2022-02-16 14:30:00|95.05|93.45|93.42|91.82|95.05|93.45|92.65|91.05|0
1645022100000|2022-02-16 14:35:00|93.49|91.89|94.11|92.51|94.88|93.28|93.49|91.89|0
1645022400000|2022-02-16 14:40:00|94.42|92.82|95.34|93.74|95.58|93.98|93.95|92.35|0
1645022700000|2022-02-16 14:45:00|95.5|93.9|95.1|93.5|95.66|94.06|93.25|91.65|0
1645023000000|2022-02-16 14:50:00|95.26|93.66|100.94|99.34|101.83|100.23|95.26|93.66|0
1645023300000|2022-02-16 14:55:00|101.02|99.42|99.74|98.14|101.59|99.99|97.62|96.02|0
1645023600000|2022-02-16 15:00:00|100.14|98.54|99.09|97.49|100.95|99.35|98.05|96.45|0
1645023900000|2022-02-16 15:05:00|99.05|97.45|98.92|97.32|99.49|97.89|98.13|96.53|0
1645024200000|2022-02-16 15:10:00|99|97.4|98.34|96.74|99.73|98.13|97.02|95.42|0
1645024500000|2022-02-16 15:15:00|98.45|96.85|99.57|97.97|100.71|99.11|98.05|96.45|0
1645024800000|2022-02-16 15:20:00|99.65|98.05|97.03|95.43|100.1|98.5|96.8|95.2|0
1645025100000|2022-02-16 15:25:00|96.87|95.27|96.16|94.56|97.51|95.91|96.08|94.48|0
1645025400000|2022-02-16 15:30:00|96.08|94.48|95.99|94.39|97.19|95.59|95.99|94.39|0
1645025700000|2022-02-16 15:35:00|96.07|94.47|96.07|94.47|96.62|95.02|95.28|93.68|0
1645026000000|2022-02-16 15:40:00|96.3|94.7|95.75|94.15|97.42|95.82|95.75|94.15|0
1645026300000|2022-02-16 15:45:00|95.83|94.23|95.99|94.39|96.54|94.94|95.43|93.83|0
1645026600000|2022-02-16 15:50:00|96.07|94.47|95.19|93.59|96.07|94.47|94.57|92.97|0
1645026900000|2022-02-16 15:55:00|95.27|93.67|96.38|94.78|96.93|95.33|95.27|93.67|0
1645027200000|2022-02-16 16:00:00|96.14|94.54|95.26|93.66|96.53|94.93|95.11|93.51|0
1645027500000|2022-02-16 16:05:00|95.42|93.82|94.71|93.11|96.61|95.01|94.16|92.56|0
1645027800000|2022-02-16 16:10:00|94.55|92.95|95.33|93.73|95.41|93.81|94.47|92.87|0
1645028100000|2022-02-16 16:15:00|95.17|93.57|96.6|95|96.6|95|94.23|92.63|0
1645028400000|2022-02-16 16:20:00|96.52|94.92|95.44|93.84|97.07|95.47|95.4|93.8|0
1645028700000|2022-02-16 16:25:00|95.48|93.88|94.3|92.7|95.64|94.04|94.06|92.46|0
1645029000000|2022-02-16 16:30:00|94.22|92.62|95.08|93.48|95.23|93.63|94.22|92.62|0
1645029300000|2022-02-16 16:35:00|95.15|93.55|94.99|93.39|95.31|93.71|94.29|92.69|0
1645029600000|2022-02-16 16:40:00|94.91|93.31|95.7|94.1|96.37|94.77|94.6|93|0
1645029900000|2022-02-16 16:45:00|95.62|94.02|95.22|93.62|95.93|94.33|95.14|93.54|0
1645030200000|2022-02-16 16:50:00|95.06|93.46|95.06|93.46|95.29|93.69|94.51|92.91|0
1645030500000|2022-02-16 16:55:00|95.14|93.54|94.5|92.9|95.21|93.61|94.04|92.44|0
1645030800000|2022-02-16 17:00:00|94.35|92.75|92.79|91.19|94.74|93.14|92.09|90.49|0
1645031100000|2022-02-16 17:05:00|92.71|91.11|93.1|91.5|93.17|91.57|92.25|90.65|0
1645031400000|2022-02-16 17:10:00|93.17|91.57|93.48|91.88|93.8|92.2|92.86|91.26|0
1645031700000|2022-02-16 17:15:00|93.4|91.8|93.79|92.19|94.11|92.51|93.25|91.65|0
1645032000000|2022-02-16 17:20:00|93.71|92.11|93.71|92.11|94.1|92.5|93.44|91.84|0
1645032300000|2022-02-16 17:25:00|93.79|92.19|94.1|92.5|94.17|92.57|93.24|91.64|0
1645032600000|2022-02-16 17:30:00|94.17|92.57|97.92|96.32|98.33|96.73|94.17|92.57|0
1645032900000|2022-02-16 17:35:00|98|96.4|96.93|95.33|98.25|96.65|96.85|95.25|0
1645033200000|2022-02-16 17:40:00|96.85|95.25|96.29|94.69|96.93|95.33|95.89|94.29|0
1645033500000|2022-02-16 17:45:00|96.13|94.53|95.85|94.25|96.45|94.85|95.49|93.89|0
1645033800000|2022-02-16 17:50:00|95.65|94.05|95.56|93.96|96.2|94.6|95.01|93.41|0
1645034100000|2022-02-16 17:55:00|95.64|94.04|95.33|93.73|96.12|94.52|95.17|93.57|0
1645034400000|2022-02-16 18:00:00|95.41|93.81|96.51|94.91|96.75|95.15|95.32|93.72|0
1645034700000|2022-02-16 18:05:00|96.43|94.83|95.55|93.95|96.67|95.07|95.23|93.63|0
1645035000000|2022-02-16 18:10:00|95.47|93.87|95.22|93.62|95.94|94.34|95.19|93.59|0
1645035300000|2022-02-16 18:15:00|95.19|93.59|95.22|93.62|95.46|93.86|94.9|93.3|0
1645035600000|2022-02-16 18:20:00|95.14|93.54|94.74|93.14|95.46|93.86|94.11|92.51|0
1645035900000|2022-02-16 18:25:00|94.66|93.06|94.97|93.37|95.45|93.85|94.66|93.06|0
1645036200000|2022-02-16 18:30:00|95.13|93.53|95.68|94.08|96.08|94.48|95.13|93.53|0
1645036500000|2022-02-16 18:35:00|95.6|94|95.52|93.92|95.84|94.24|94.89|93.29|0
1645036800000|2022-02-16 18:40:00|95.6|94|96.15|94.55|96.55|94.95|95.6|94|0
1645037100000|2022-02-16 18:45:00|96.11|94.51|95.83|94.23|96.31|94.71|95.35|93.75|0
1645037400000|2022-02-16 18:50:00|95.67|94.07|95.03|93.43|95.67|94.07|94.71|93.11|0
1645037700000|2022-02-16 18:55:00|95.11|93.51|95.46|93.86|96.82|95.22|94.91|93.31|0
1645038000000|2022-02-16 19:00:00|95.22|93.62|92.37|90.77|97.54|95.94|90.18|88.58|0
1645038300000|2022-02-16 19:05:00|92.22|90.62|90.82|89.22|93.46|91.86|88.74|87.14|0
1645038600000|2022-02-16 19:10:00|90.9|89.3|91.01|89.41|92.31|90.71|89.69|88.09|0
1645038900000|2022-02-16 19:15:00|91.32|89.72|88.76|87.16|91.32|89.72|87.97|86.37|0
1645039200000|2022-02-16 19:20:00|88.72|87.12|82.28|80.68|89.13|87.53|82.21|80.61|0
1645039500000|2022-02-16 19:25:00|82.13|80.53|82.11|80.51|83.07|81.47|81.83|80.23|0
1645039800000|2022-02-16 19:30:00|81.18|79.58|82.29|80.69|82.68|81.08|79.41|77.81|0
1645040100000|2022-02-16 19:35:00|82.07|80.47|82.93|81.33|84.09|82.49|81.71|80.11|0
1645040400000|2022-02-16 19:40:00|83|81.4|83.94|82.34|84.68|83.08|82.71|81.11|0
1645040700000|2022-02-16 19:45:00|83.8|82.2|84.67|83.07|85.26|83.66|83|81.4|0
1645041000000|2022-02-16 19:50:00|84.82|83.22|83.71|82.11|85.04|83.44|83.28|81.68|0
1645041300000|2022-02-16 19:55:00|83.64|82.04|81.55|79.95|83.79|82.19|81.55|79.95|0
1645041600000|2022-02-16 20:00:00|81.37|79.77|78.73|77.13|82.19|80.59|78.52|76.92|0
1645041900000|2022-02-16 20:05:00|78.8|77.2|79.63|78.03|79.91|78.31|78.8|77.2|0
1645042200000|2022-02-16 20:10:00|79.49|77.89|80.54|78.94|81.11|79.51|79.42|77.82|0
1645042500000|2022-02-16 20:15:00|80.4|78.8|77.91|76.31|81.11|79.51|77.91|76.31|0
1645042800000|2022-02-16 20:20:00|77.98|76.38|78.68|77.08|79.66|78.06|77.91|76.31|0
1645043100000|2022-02-16 20:25:00|78.75|77.15|77.35|75.75|78.75|77.15|77.35|75.75|0
1645043400000|2022-02-16 20:30:00|77.49|75.89|79.02|77.42|79.94|78.34|77.21|75.61|0
1645043700000|2022-02-16 20:35:00|78.98|77.38|78.33|76.73|79.44|77.84|78.23|76.63|0
1645044000000|2022-02-16 20:40:00|78.61|77.01|78.85|77.25|78.95|77.35|78.05|76.45|0
1645044300000|2022-02-16 20:45:00|78.74|77.14|77.77|76.17|79.72|78.12|77.7|76.1|0
1645044600000|2022-02-16 20:50:00|77.08|75.48|79.79|78.19|79.79|78.19|76.5|74.9|0
1645044900000|2022-02-16 20:55:00|79.72|78.12|80.49|78.89|81.27|79.67|79.57|77.97|0
1645045200000|2022-02-16 21:00:00|80.13|78.53|81.34|79.74|81.7|80.1|80.13|78.53|0
1645045500000|2022-02-16 21:05:00|81.41|79.81|81.55|79.95|81.77|80.17|81.13|79.53|0
1645045800000|2022-02-16 21:10:00|81.62|80.02|81.69|80.09|81.77|80.17|80.98|79.38|0
1645046100000|2022-02-16 21:15:00|81.73|79.33|81.66|79.26|81.8|79.4|81.37|78.97|0
1645046400000|2022-02-16 21:20:00|81.62|79.22|81.62|79.22|82.59|80.19|80.44|78.04|0
1645046700000|2022-02-16 21:25:00|81.65|79.25|81.54|79.14|82.01|79.61|81.15|78.75|0
1645047000000|2022-02-16 21:30:00|81.5|79.1|81.5|79.1|81.72|79.32|80.93|78.53|0
1645047300000|2022-02-16 21:35:00|81.57|79.17|81.71|79.31|81.71|79.31|81.36|78.96|0
1645047600000|2022-02-16 21:40:00|81.57|79.17|81.99|79.59|81.99|79.59|81.49|79.09|0
1645047900000|2022-02-16 21:45:00|81.92|79.52|82.35|79.95|82.35|79.95|81.92|79.52|0
1645048200000|2022-02-16 21:50:00|82.17|79.77|82.41|80.01|82.56|80.16|82.06|79.66|0
1645048500000|2022-02-16 21:55:00|82.34|79.94|82.16|79.76|82.45|80.05|82.05|79.65|0
1645048800000|2022-02-16 22:00:00|82.18|79.78|82.12|79.72|82.29|79.89|82.1|79.7|0
1645049100000|2022-02-16 22:05:00|82.16|79.76|82.1|79.7|82.17|79.77|82.09|79.69|0
1645049400000|2022-02-16 22:10:00|82.17|79.77|82.2|79.8|82.22|79.82|82.02|79.62|0
1645049700000|2022-02-16 22:15:00|82.16|79.76|82|79.6|82.16|79.76|82|79.6|0
1645050000000|2022-02-16 22:20:00|81.96|79.56|81.67|79.27|81.96|79.56|81.67|79.27|0
1645050300000|2022-02-16 22:25:00|81.65|79.25|81.5|79.1|81.67|79.27|81.36|78.96|0
1645050600000|2022-02-16 22:30:00|81.48|79.08|81.52|79.12|81.68|79.28|81.4|79|0
1645050900000|2022-02-16 22:35:00|81.51|79.11|81.5|79.1|81.54|79.14|81.45|79.05|0
1645051200000|2022-02-16 22:40:00|81.49|79.09|81.75|79.35|81.83|79.43|81.49|79.09|0
1645051500000|2022-02-16 22:45:00|81.74|79.34|82.06|79.66|82.07|79.67|81.74|79.34|0
1645051800000|2022-02-16 22:50:00|82.08|79.68|81.64|79.24|82.17|79.77|81.64|79.24|0
1645052100000|2022-02-16 22:55:00|81.71|79.31|82.04|79.64|82.22|79.82|81.71|79.31|0
1645052400000|2022-02-16 23:00:00|81.89|79.49|80.85|78.45|81.96|79.56|80.74|78.34|0
1645052700000|2022-02-16 23:05:00|80.82|78.42|80.56|78.16|80.85|78.45|80.39|77.99|0
1645053000000|2022-02-16 23:10:00|80.49|78.09|80.41|78.01|80.7|78.3|80.27|77.87|0
1645053300000|2022-02-16 23:15:00|80.38|77.98|80.48|78.08|81.12|78.72|80.27|77.87|0
1645053600000|2022-02-16 23:20:00|80.45|78.05|80.34|77.94|80.62|78.22|80.19|77.79|0
1645053900000|2022-02-16 23:25:00|80.33|77.93|79.8|77.4|80.33|77.93|79.77|77.37|0
1645054200000|2022-02-16 23:30:00|79.7|77.3|79.83|77.43|79.98|77.58|79.62|77.22|0
1645054500000|2022-02-16 23:35:00|79.97|77.57|79.55|77.15|80.04|77.64|79.41|77.01|0
1645054800000|2022-02-16 23:40:00|79.58|77.18|82.24|79.84|82.25|79.85|79.51|77.11|0
1645055100000|2022-02-16 23:45:00|82.17|79.77|83.04|80.64|83.11|80.71|82.1|79.7|0
1645055400000|2022-02-16 23:50:00|83.11|80.71|82.96|80.56|83.4|81|82.6|80.2|0
1645055700000|2022-02-16 23:55:00|82.89|80.49|83.1|80.7|83.46|81.06|82.81|80.41|0
1645056000000|2022-02-17 00:00:00|83.17|80.77|83.5|81.1|83.53|81.13|82.95|80.55|0
1645056300000|2022-02-17 00:05:00|83.46|81.06|83.6|81.2|83.68|81.28|83.24|80.84|0
1645056600000|2022-02-17 00:10:00|83.67|81.27|83.6|81.2|83.67|81.27|83.16|80.76|0
1645056900000|2022-02-17 00:15:00|83.59|81.19|83.74|81.34|83.89|81.49|83.45|81.05|0
1645057200000|2022-02-17 00:20:00|83.7|81.3|83.59|81.19|83.88|81.48|83.51|81.11|0
1645057500000|2022-02-17 00:25:00|83.66|81.26|83.36|80.96|83.66|81.26|83.22|80.82|0
1645057800000|2022-02-17 00:30:00|83.33|80.93|82.92|80.52|83.36|80.96|82.78|80.38|0
1645058100000|2022-02-17 00:35:00|82.85|80.45|83.06|80.66|83.06|80.66|82.34|79.94|0
1645058400000|2022-02-17 00:40:00|82.99|80.59|83.2|80.8|83.42|81.02|82.92|80.52|0
1645058700000|2022-02-17 00:45:00|83.28|80.88|82.91|80.51|83.57|81.17|82.69|80.29|0
1645059000000|2022-02-17 00:50:00|82.87|80.47|83.41|81.01|83.41|81.01|82.84|80.44|0
1645059300000|2022-02-17 00:55:00|83.38|80.98|82.97|80.57|83.38|80.98|82.9|80.5|0
1645059600000|2022-02-17 01:00:00|82.9|80.5|82.97|80.57|83.19|80.79|82.68|80.28|0
1645059900000|2022-02-17 01:05:00|83.01|80.61|83.25|80.85|83.33|80.93|82.89|80.49|0
1645060200000|2022-02-17 01:10:00|83.18|80.78|82.74|80.34|83.25|80.85|82.74|80.34|0
1645060500000|2022-02-17 01:15:00|82.52|80.12|82.74|80.34|83.17|80.77|82.52|80.12|0
1645060800000|2022-02-17 01:20:00|82.66|80.26|82.66|80.26|82.84|80.44|82.59|80.19|0
1645061100000|2022-02-17 01:25:00|82.63|80.23|82.08|79.68|82.73|80.33|81.94|79.54|0
1645061400000|2022-02-17 01:30:00|82.22|79.82|82.4|80|82.58|80.18|82.15|79.75|0
1645061700000|2022-02-17 01:35:00|82.43|80.03|82.21|79.81|82.58|80.18|82.21|79.81|0
1645062000000|2022-02-17 01:40:00|82.29|79.89|82.5|80.1|82.5|80.1|82.21|79.81|0
1645062300000|2022-02-17 01:45:00|82.43|80.03|82.85|80.45|83.22|80.82|82.35|79.95|0
1645062600000|2022-02-17 01:50:00|82.82|80.42|82.78|80.38|83.33|80.93|82.74|80.34|0
1645062900000|2022-02-17 01:55:00|82.71|80.31|82.77|80.37|82.92|80.52|82.63|80.23|0
1645063200000|2022-02-17 02:00:00|82.85|80.45|81.83|79.43|82.85|80.45|81.69|79.29|0
1645063500000|2022-02-17 02:05:00|81.62|79.22|82.04|79.64|82.26|79.86|81.62|79.22|0
1645063800000|2022-02-17 02:10:00|82.11|79.71|81.61|79.21|82.11|79.71|81.39|78.99|0
1645064100000|2022-02-17 02:15:00|81.54|79.14|81.53|79.13|81.75|79.35|81.36|78.96|0
1645064400000|2022-02-17 02:20:00|81.46|79.06|81.67|79.27|81.82|79.42|81.46|79.06|0
1645064700000|2022-02-17 02:25:00|81.74|79.34|81.67|79.27|81.74|79.34|81.52|79.12|0
1645065000000|2022-02-17 02:30:00|81.63|79.23|81.8|79.4|81.99|79.59|81.59|79.19|0
1645065300000|2022-02-17 02:35:00|81.77|79.37|81.69|79.29|81.87|79.47|81.52|79.12|0
1645065600000|2022-02-17 02:40:00|81.66|79.26|81.72|79.32|81.72|79.32|81.37|78.97|0
1645065900000|2022-02-17 02:45:00|81.76|79.36|81.79|79.39|81.94|79.54|81.58|79.18|0
1645066200000|2022-02-17 02:50:00|81.83|79.43|81.5|79.1|81.86|79.46|81.43|79.03|0
1645066500000|2022-02-17 02:55:00|81.47|79.07|81.35|78.95|81.5|79.1|81.28|78.88|0
1645066800000|2022-02-17 03:00:00|81.28|78.88|81.49|79.09|81.56|79.16|81.28|78.88|0
1645067100000|2022-02-17 03:05:00|81.42|79.02|81.27|78.87|81.56|79.16|81.27|78.87|0
1645067400000|2022-02-17 03:10:00|81.24|78.84|81.2|78.8|81.27|78.87|81.13|78.73|0
1645067700000|2022-02-17 03:15:00|81.23|78.83|81.19|78.79|81.34|78.94|81.12|78.72|0
1645068000000|2022-02-17 03:20:00|81.26|78.86|81.47|79.07|81.55|79.15|81.26|78.86|0
1645068300000|2022-02-17 03:25:00|81.4|79|81.33|78.93|81.47|79.07|81.33|78.93|0
1645068600000|2022-02-17 03:30:00|81.25|78.85|81.68|79.28|81.68|79.28|81.18|78.78|0
1645068900000|2022-02-17 03:35:00|81.75|79.35|81.46|79.06|81.75|79.35|81.39|78.99|0
1645069200000|2022-02-17 03:40:00|81.39|78.99|81.42|79.02|81.43|79.03|81.24|78.84|0
1645069500000|2022-02-17 03:45:00|81.38|78.98|82.17|79.77|82.17|79.77|81.38|78.98|0
1645069800000|2022-02-17 03:50:00|82.1|79.7|83.32|80.92|83.32|80.92|81.95|79.55|0
1645070100000|2022-02-17 03:55:00|83.84|81.44|89.32|86.92|89.32|86.92|83.84|81.44|0
1645070400000|2022-02-17 04:00:00|90|87.6|93.6|90.24|93.64|90.28|90|87.58|0
1645070700000|2022-02-17 04:05:00|93.72|90.36|92.08|88.72|94.03|90.67|91.78|88.42|0
1645071000000|2022-02-17 04:10:00|92.12|88.76|90.74|87.38|92.7|89.34|89|85.64|0
1645071300000|2022-02-17 04:15:00|90.81|87.45|91.38|88.02|92.15|88.79|90.77|87.41|0
1645071600000|2022-02-17 04:20:00|91.53|88.17|90.92|87.56|91.92|88.56|90.46|87.1|0
1645071900000|2022-02-17 04:25:00|90.96|87.6|90.28|87.88|91.22|88.19|89.98|87.17|0
1645072200000|2022-02-17 04:30:00|90.2|87.8|89.74|87.34|90.51|88.11|88.61|86.21|0
1645072500000|2022-02-17 04:35:00|89.67|87.27|90.5|88.1|90.69|88.29|89.59|87.19|0
1645072800000|2022-02-17 04:40:00|90.46|88.06|90.34|87.94|90.65|88.25|89.58|87.18|0
1645073100000|2022-02-17 04:45:00|90.27|87.87|90.72|88.32|90.72|88.32|89.73|87.33|0
1645073400000|2022-02-17 04:50:00|90.87|88.47|91.33|88.93|91.41|89.01|90.03|87.63|0
1645073700000|2022-02-17 04:55:00|91.41|89.01|91.48|89.08|91.48|89.08|90.86|88.46|0
1645074000000|2022-02-17 05:00:00|91.63|89.23|91.55|89.15|92.02|89.62|90.94|88.54|0
1645074300000|2022-02-17 05:05:00|91.51|89.11|89.56|87.16|91.78|89.38|88.5|86.1|0
1645074600000|2022-02-17 05:10:00|89.63|87.23|89.97|87.57|90.24|87.84|89.07|86.67|0
1645074900000|2022-02-17 05:15:00|89.93|87.53|89.7|87.3|90.01|87.61|89.1|86.7|0
1645075200000|2022-02-17 05:20:00|89.74|87.34|89.55|87.15|89.82|87.42|88.95|86.55|0
1645075500000|2022-02-17 05:25:00|89.4|87|89.24|86.84|89.7|87.3|89.09|86.69|0
1645075800000|2022-02-17 05:30:00|89.32|86.92|88.49|86.09|89.69|87.29|88.41|86.01|0
1645076100000|2022-02-17 05:35:00|88.56|86.16|89.05|86.65|89.42|87.02|88.26|85.86|0
1645076400000|2022-02-17 05:40:00|89.01|86.61|88.77|86.37|89.08|86.68|87.79|85.39|0
1645076700000|2022-02-17 05:45:00|88.84|86.44|89.75|87.35|89.75|87.35|88.77|86.37|0
1645077000000|2022-02-17 05:50:00|89.71|87.31|89.67|87.27|90.13|87.73|89.29|86.89|0
1645077300000|2022-02-17 05:55:00|89.74|87.34|88.98|86.58|89.78|87.38|88.98|86.58|0
1645077600000|2022-02-17 06:00:00|89.4|87|89.32|86.92|90.12|87.72|88.49|86.09|0
1645077900000|2022-02-17 06:05:00|89.58|87.18|91.3|88.9|91.34|88.94|89.51|87.11|0
1645078200000|2022-02-17 06:10:00|91.26|88.86|91.94|89.54|92.18|89.78|91.26|88.86|0
1645078500000|2022-02-17 06:15:00|91.98|89.58|90.87|88.47|91.98|89.58|90.83|88.43|0
1645078800000|2022-02-17 06:20:00|91.1|88.7|91.28|88.88|91.4|89|90.64|88.24|0
1645079100000|2022-02-17 06:25:00|91.32|88.92|88.97|86.57|91.78|89.38|88.97|86.57|0
1645079400000|2022-02-17 06:30:00|88.67|86.27|91|88.6|91.93|89.53|88.29|85.89|0
1645079700000|2022-02-17 06:35:00|90.78|88.38|90.96|88.56|91.54|89.14|90.62|88.22|0
1645080000000|2022-02-17 06:40:00|90.77|88.37|90.84|88.44|90.88|88.48|90.24|87.84|0
1645080300000|2022-02-17 06:45:00|91|88.6|90.8|88.4|91.53|89.13|90.01|87.61|0
1645080600000|2022-02-17 06:50:00|90.76|88.36|90.3|87.9|90.84|88.44|89.92|87.52|0
1645080900000|2022-02-17 06:55:00|90.15|87.75|89.99|87.59|90.34|87.94|89.39|86.99|0
1645081200000|2022-02-17 07:00:00|90.07|87.67|88.78|86.38|90.26|87.86|88.26|85.86|0
1645081500000|2022-02-17 07:05:00|88.71|86.31|87.75|85.35|89.01|86.61|86.74|84.34|0
1645081800000|2022-02-17 07:10:00|87.79|85.39|87.86|85.46|88.31|85.91|87.04|84.64|0
1645082100000|2022-02-17 07:15:00|87.93|85.53|87.59|85.19|88.27|85.87|87.33|84.93|0
1645082400000|2022-02-17 07:20:00|87.85|85.45|88.15|85.75|88.3|85.9|87.55|85.15|0
1645082700000|2022-02-17 07:25:00|88.11|85.71|88.26|85.86|88.52|86.12|87.77|85.37|0
1645083000000|2022-02-17 07:30:00|88.44|86.04|87.32|84.92|88.71|86.31|87.17|84.77|0
1645083300000|2022-02-17 07:35:00|87.21|84.81|87.69|85.29|87.72|85.32|87.17|84.77|0
1645083600000|2022-02-17 07:40:00|87.76|85.36|87.23|84.83|87.87|85.47|87.01|84.61|0
1645083900000|2022-02-17 07:45:00|87.16|84.76|86.56|84.16|87.23|84.83|86.12|83.72|0
1645084200000|2022-02-17 07:50:00|86.6|84.2|86.44|84.04|86.71|84.31|85.5|83.1|0
1645084500000|2022-02-17 07:55:00|86.51|84.11|86.03|83.63|86.84|84.44|85.92|83.52|0
1645084800000|2022-02-17 08:00:00|85.81|83.41|83.17|80.77|85.81|83.41|82.81|80.41|0
1645085100000|2022-02-17 08:05:00|82.85|81.25|82.12|80.52|83.28|81.68|82.05|80.45|0
1645085400000|2022-02-17 08:10:00|81.98|80.38|82.98|81.38|83.05|81.45|81.69|80.09|0
1645085700000|2022-02-17 08:15:00|82.91|81.31|84.36|82.76|84.66|83.06|82.91|81.31|0
1645086000000|2022-02-17 08:20:00|84.51|82.91|84.58|82.98|84.8|83.2|83.7|82.1|0
1645086300000|2022-02-17 08:25:00|84.65|83.05|90.8|89.2|92.16|90.56|84.29|82.69|0
1645086600000|2022-02-17 08:30:00|91.11|89.51|90.87|89.27|91.11|89.51|89.05|87.45|0
1645086900000|2022-02-17 08:35:00|90.76|89.16|90.03|88.43|92.23|90.63|89.65|88.05|0
1645087200000|2022-02-17 08:40:00|89.95|88.35|90.18|88.58|90.64|89.04|89.57|87.97|0
1645087500000|2022-02-17 08:45:00|90.33|88.73|91.32|89.72|93.23|91.63|90.02|88.42|0
1645087800000|2022-02-17 08:50:00|91.86|90.26|90.4|88.8|91.86|90.26|90.36|88.76|0
1645088100000|2022-02-17 08:55:00|90.47|88.87|90.55|88.95|90.97|89.37|90.21|88.61|0
1645088400000|2022-02-17 09:00:00|90.54|88.94|91.42|89.82|91.54|89.94|89.4|87.8|0
1645088700000|2022-02-17 09:05:00|91.27|89.67|91.7|89.3|91.7|89.82|90.31|88.71|0
1645089000000|2022-02-17 09:10:00|91.55|89.15|91.54|89.14|91.85|89.45|90.97|88.57|0
1645089300000|2022-02-17 09:15:00|90.24|88.64|89.32|87.72|90.31|88.71|89.32|87.72|0
1645089600000|2022-02-17 09:20:00|89.4|87.8|91.15|89.55|91.54|89.94|89.4|87.8|0
1645089900000|2022-02-17 09:25:00|91.55|89.15|91.58|89.18|91.85|89.45|91.01|88.61|0
1645091700000|2022-02-17 09:55:00|94.1|89.3|94.09|89.29|94.17|89.37|93.71|88.91|0
1645092000000|2022-02-17 10:00:00|94.13|89.33|93.7|88.9|94.55|89.75|93.32|88.52|0
1645092300000|2022-02-17 10:05:00|93.74|88.94|92.33|90.73|94.28|91.35|92.33|88.75|0
1645092600000|2022-02-17 10:10:00|92.29|90.69|91.25|89.65|92.33|90.73|91.25|89.65|0
1645092900000|2022-02-17 10:15:00|91.32|89.72|91.55|89.95|91.86|90.26|91.02|89.42|0
1645093200000|2022-02-17 10:20:00|91.62|90.02|91.66|90.06|91.78|90.18|91.13|89.53|0
1645093500000|2022-02-17 10:25:00|91.62|90.02|91.35|89.75|91.77|90.17|90.93|89.33|0
1645093800000|2022-02-17 10:30:00|91.31|89.71|91|89.4|91.54|89.94|90.69|89.09|0
1645094100000|2022-02-17 10:35:00|91.07|89.47|90.92|89.32|91.49|89.89|90.84|89.24|0
1645094400000|2022-02-17 10:40:00|90.84|89.24|90.53|88.93|91.22|89.62|90.46|88.86|0
1645094700000|2022-02-17 10:45:00|90.57|88.97|90.88|89.28|91.88|90.28|90.45|88.85|0
1645095000000|2022-02-17 10:50:00|90.92|89.32|90.27|88.67|90.92|89.32|90.05|88.45|0
1645095300000|2022-02-17 10:55:00|90.54|88.94|91.18|89.58|91.18|89.58|90.42|88.82|0
1645095600000|2022-02-17 11:00:00|91.14|89.54|91.64|90.04|92.02|90.42|90.87|89.27|0
1645095900000|2022-02-17 11:05:00|91.56|89.96|92.09|90.49|92.48|90.88|91.56|89.96|0
1645096200000|2022-02-17 11:10:00|92.05|90.45|91.82|90.22|92.4|90.8|91.63|90.03|0
1645096500000|2022-02-17 11:15:00|91.86|90.26|91.89|90.29|92.47|90.87|91.7|90.1|0
1645096800000|2022-02-17 11:20:00|91.85|90.25|92|90.4|92.08|90.48|91.39|89.79|0
1645097100000|2022-02-17 11:25:00|91.92|90.32|91.96|90.36|92|90.4|91.61|90.01|0
1645097400000|2022-02-17 11:30:00|91.92|90.32|92.45|90.85|92.53|90.93|91.69|90.09|0
1645097700000|2022-02-17 11:35:00|92.53|90.93|91.6|90|92.61|91.01|91.6|90|0
1645098000000|2022-02-17 11:40:00|91.52|89.92|91.05|89.45|91.79|90.19|90.81|89.21|0
1645098300000|2022-02-17 11:45:00|91.2|89.6|91.35|89.75|91.51|89.91|90.9|89.3|0
1645098600000|2022-02-17 11:50:00|91.43|89.83|91.89|90.29|92|90.4|91.43|89.83|0
1645098900000|2022-02-17 11:55:00|91.96|90.36|91.23|89.63|92.04|90.44|90.58|88.98|0
1645099200000|2022-02-17 12:00:00|90.96|89.36|89.48|87.88|90.96|89.36|88.76|87.16|0
1645099500000|2022-02-17 12:05:00|89.44|87.84|89.13|87.53|89.51|87.91|88.46|86.86|0
1645099800000|2022-02-17 12:10:00|89.06|87.46|89.32|87.72|89.73|88.13|88.94|87.34|0
1645100100000|2022-02-17 12:15:00|89.47|87.87|88.78|87.18|89.58|87.98|88.67|87.07|0
1645100400000|2022-02-17 12:20:00|88.81|87.21|88.7|87.1|89.19|87.59|88.51|86.91|0
1645100700000|2022-02-17 12:25:00|88.73|87.13|88.35|86.75|89.04|87.44|88.28|86.68|0
1645101000000|2022-02-17 12:30:00|88.28|86.68|88.2|86.6|88.8|87.2|87.98|86.38|0
1645101300000|2022-02-17 12:35:00|88.13|86.53|88.05|86.45|88.57|86.97|87.97|86.37|0
1645101600000|2022-02-17 12:40:00|88.01|86.41|87.33|85.73|88.27|86.67|87|85.4|0
1645101900000|2022-02-17 12:45:00|87.37|85.77|86.46|84.86|87.44|85.84|86.1|84.5|0
1645102200000|2022-02-17 12:50:00|86.39|84.79|86.39|84.79|86.61|85.01|86.09|84.49|0
1645102500000|2022-02-17 12:55:00|86.46|84.86|86.46|84.86|86.83|85.23|86.24|84.64|0
1645102800000|2022-02-17 13:00:00|86.42|84.82|86.3|84.7|86.46|84.86|84.84|83.24|0
1645103100000|2022-02-17 13:05:00|86.67|85.07|88.16|86.56|88.76|87.16|86.56|84.96|0
1645103400000|2022-02-17 13:10:00|88.09|86.49|89.48|87.88|89.82|88.22|87.94|86.34|0
1645103700000|2022-02-17 13:15:00|89.4|87.8|90.31|88.71|92.03|90.43|89.4|87.8|0
1645104000000|2022-02-17 13:20:00|90.35|88.75|89.74|88.14|90.58|88.98|89.66|88.06|0
1645104300000|2022-02-17 13:25:00|89.66|88.06|90|88.4|90.34|88.74|89.51|87.91|0
1645104600000|2022-02-17 13:30:00|89.96|88.36|89.58|87.98|90.11|88.51|89.12|87.52|0
1645104900000|2022-02-17 13:35:00|89.65|88.05|90.48|88.88|90.48|88.88|89.42|87.82|0
1645105200000|2022-02-17 13:40:00|90.56|88.96|93.5|91.9|94.44|92.84|90.33|88.73|0
1645105500000|2022-02-17 13:45:00|93.65|92.05|95.91|94.31|96.39|94.79|93.65|92.05|0
1645105800000|2022-02-17 13:50:00|96.15|94.55|96.78|95.18|97.1|95.5|93.15|91.55|0
1645106100000|2022-02-17 13:55:00|96.86|95.26|97.1|95.5|97.74|96.14|96.38|94.78|0
1645106400000|2022-02-17 14:00:00|97.18|95.58|93.11|91.51|97.18|95.58|92.95|91.35|0
1645106700000|2022-02-17 14:05:00|92.95|91.35|92.64|91.04|93.69|92.09|92.41|90.81|0
1645107000000|2022-02-17 14:10:00|92.56|90.96|92.02|90.42|92.64|91.04|90.56|88.96|0
1645107300000|2022-02-17 14:15:00|92.01|90.41|93.1|91.5|93.1|91.5|91.55|89.95|0
1645107600000|2022-02-17 14:20:00|93.17|91.57|92.86|91.26|93.72|92.12|92.32|90.72|0
1645107900000|2022-02-17 14:25:00|92.94|91.34|94.42|92.82|94.58|92.98|92.78|91.18|0
1645108200000|2022-02-17 14:30:00|93.44|91.84|95.03|93.43|96.82|95.22|92.64|91.04|0
1645108500000|2022-02-17 14:35:00|94.79|93.19|94.24|92.64|96.06|94.46|94.17|92.57|0
1645108800000|2022-02-17 14:40:00|94|92.4|95.73|94.13|97.17|95.57|93.46|91.86|0
1645109100000|2022-02-17 14:45:00|95.34|93.74|98.92|97.32|99.9|98.3|95.34|93.74|0
1645109400000|2022-02-17 14:50:00|98.84|97.24|105.94|104.34|106.02|104.42|98.84|97.24|0
1645109700000|2022-02-17 14:55:00|105.51|103.91|105.51|103.91|106.06|104.46|104.25|102.65|0
1645110000000|2022-02-17 15:00:00|105.59|103.99|104.83|103.23|107.04|105.44|104.08|102.48|0
1645110300000|2022-02-17 15:05:00|104.75|103.15|104.83|103.23|105.38|103.78|103.4|101.8|0
1645110600000|2022-02-17 15:10:00|104.74|103.14|102.74|101.14|104.99|103.39|102.57|100.97|0
1645110900000|2022-02-17 15:15:00|102.9|101.3|105.24|103.64|105.24|103.64|102.65|101.05|0
1645111200000|2022-02-17 15:20:00|105.49|103.89|106.59|104.99|107.7|106.1|105.24|103.64|0
1645111500000|2022-02-17 15:25:00|106.67|105.07|108.12|106.52|108.38|106.78|106.67|105.07|0
1645111800000|2022-02-17 15:30:00|108.29|106.69|105.02|103.42|108.72|107.12|103.84|102.24|0
1645112100000|2022-02-17 15:35:00|105.28|103.68|104.38|102.78|105.96|104.36|104.34|102.74|0
1645112400000|2022-02-17 15:40:00|104.51|102.91|104.42|102.82|105.44|103.84|104.08|102.48|0
1645112700000|2022-02-17 15:45:00|104.59|102.99|105.43|103.83|106.46|104.86|102.9|101.3|0
1645113000000|2022-02-17 15:50:00|105.01|103.41|104.92|103.32|106.63|105.03|104.66|103.06|0
1645113300000|2022-02-17 15:55:00|105|103.4|100.62|99.02|105|103.4|100.62|99.02|0
1645113600000|2022-02-17 16:00:00|100.79|99.19|102.71|101.11|102.8|101.2|100.71|99.11|0
1645113900000|2022-02-17 16:05:00|102.55|100.95|102.21|100.61|102.55|100.95|100.63|99.03|0
1645114200000|2022-02-17 16:10:00|102.17|100.57|100.12|98.52|102.17|100.57|99.63|98.03|0
1645114500000|2022-02-17 16:15:00|100.29|98.69|99.71|98.11|100.78|99.18|98.89|97.29|0
1645114800000|2022-02-17 16:20:00|99.79|98.19|101.11|99.51|101.11|99.51|99.46|97.86|0
1645115100000|2022-02-17 16:25:00|101.19|99.59|100.11|98.51|101.19|99.59|99.37|97.77|0
1645115400000|2022-02-17 16:30:00|100.07|98.47|100.68|99.08|101.01|99.41|99.82|98.22|0
1645115700000|2022-02-17 16:35:00|100.27|98.67|101.42|99.82|101.68|100.08|99.94|98.34|0
1645116000000|2022-02-17 16:40:00|101.34|99.74|100.84|99.24|101.51|99.91|100.34|98.74|0
1645116300000|2022-02-17 16:45:00|101|99.4|97.96|96.36|101.25|99.65|97.96|96.36|0
1645116600000|2022-02-17 16:50:00|98.12|96.52|99.75|98.15|99.75|98.15|98.12|96.52|0
1645116900000|2022-02-17 16:55:00|99.59|97.99|100.74|99.14|100.99|99.39|99.26|97.66|0
1645117200000|2022-02-17 17:00:00|100.82|99.22|99.95|98.35|101.82|100.22|99.83|98.23|0
1645117500000|2022-02-17 17:05:00|99.83|98.23|101.4|99.8|101.69|100.09|99.33|97.73|0
1645117800000|2022-02-17 17:10:00|101.23|99.63|101.14|99.54|102.4|100.8|100.97|99.37|0
1645118100000|2022-02-17 17:15:00|101.22|99.62|100.97|99.37|101.39|99.79|100.64|99.04|0
1645118400000|2022-02-17 17:20:00|100.89|99.29|98.18|96.58|101.05|99.45|97.77|96.17|0
1645118700000|2022-02-17 17:25:00|98.22|96.62|98.26|96.66|98.42|96.82|97.69|96.09|0
1645119000000|2022-02-17 17:30:00|98.34|96.74|97.76|96.16|98.75|97.15|96.87|95.27|0
1645119300000|2022-02-17 17:35:00|97.68|96.08|98.21|96.61|98.33|96.73|97.51|95.91|0
1645119600000|2022-02-17 17:40:00|98.29|96.69|98.24|96.64|99.07|97.47|98.16|96.56|0
1645119900000|2022-02-17 17:45:00|98.16|96.56|99.72|98.12|100.39|98.79|98.16|96.56|0
1645120200000|2022-02-17 17:50:00|99.56|97.96|99.14|97.54|99.97|98.37|98.81|97.21|0
1645120500000|2022-02-17 17:55:00|99.22|97.62|99.13|97.53|99.64|98.04|98.85|97.25|0
1645120800000|2022-02-17 18:00:00|99.22|97.62|100|98.4|100|98.4|98.72|97.12|0
1645121100000|2022-02-17 18:05:00|99.88|98.28|100.04|98.44|100.37|98.77|99.29|97.69|0
1645121400000|2022-02-17 18:10:00|99.95|98.35|101.46|99.86|102.63|101.03|99.95|98.35|0
1645121700000|2022-02-17 18:15:00|101.54|99.94|101.62|100.02|101.95|100.35|100.62|99.02|0
1645122000000|2022-02-17 18:20:00|101.7|100.1|102.2|100.6|102.63|101.03|101.28|99.68|0
1645122300000|2022-02-17 18:25:00|102.12|100.52|102.11|100.51|103.05|101.45|101.99|100.39|0
1645122600000|2022-02-17 18:30:00|102.2|100.6|101.52|99.92|102.45|100.85|100.85|99.25|0
1645122900000|2022-02-17 18:35:00|101.6|100|102.53|100.93|102.61|101.01|101.1|99.5|0
1645123200000|2022-02-17 18:40:00|102.61|101.01|102.57|100.97|103.37|101.77|102.4|100.8|0
1645123500000|2022-02-17 18:45:00|102.65|101.05|103.16|101.56|103.41|101.81|102.57|100.97|0
1645123800000|2022-02-17 18:50:00|103.24|101.64|102.22|100.62|103.33|101.73|102.13|100.53|0
1645124100000|2022-02-17 18:55:00|102.3|100.7|102.21|100.61|102.64|101.04|101.88|100.28|0
1645124400000|2022-02-17 19:00:00|102.3|100.7|103.23|101.63|103.66|102.06|102.3|100.7|0
1645124700000|2022-02-17 19:05:00|103.14|101.54|104.68|103.08|104.94|103.34|103.14|101.54|0
1645125000000|2022-02-17 19:10:00|104.76|103.16|104.07|102.47|105.37|103.77|103.99|102.39|0
1645125300000|2022-02-17 19:15:00|103.99|102.39|104.07|102.47|104.59|102.99|103.38|101.78|0
1645125600000|2022-02-17 19:20:00|104.24|102.64|106.31|104.71|106.4|104.8|103.98|102.38|0
1645125900000|2022-02-17 19:25:00|106.39|104.79|106.13|104.53|106.66|105.06|105.87|104.27|0
1645126200000|2022-02-17 19:30:00|106.04|104.44|107.13|105.53|107.79|106.19|105.78|104.18|0
1645126500000|2022-02-17 19:35:00|107.08|105.48|107.96|106.36|107.96|106.36|106.91|105.31|0
1645126800000|2022-02-17 19:40:00|107.87|106.27|109.54|107.94|109.63|108.03|106.18|104.58|0
1645127100000|2022-02-17 19:45:00|109.45|107.85|108.21|106.61|109.72|108.12|107.78|106.18|0
1645127400000|2022-02-17 19:50:00|108.3|106.7|109.27|107.67|109.98|108.38|108.3|106.7|0
1645127700000|2022-02-17 19:55:00|109.36|107.76|110.24|108.64|110.33|108.73|108.56|106.96|0
1645128000000|2022-02-17 20:00:00|110.15|108.55|111.22|109.62|111.4|109.8|109.35|107.75|0
1645128300000|2022-02-17 20:05:00|110.95|109.35|113.1|111.5|113.1|111.5|110.95|109.35|0
1645128600000|2022-02-17 20:10:00|113.01|111.41|114.1|112.5|114.56|112.96|112.47|110.87|0
1645128900000|2022-02-17 20:15:00|114.19|112.59|115.32|113.72|116.69|115.09|112.65|111.05|0
1645129200000|2022-02-17 20:20:00|115.41|113.81|114.86|113.26|115.41|113.81|113.86|112.26|0
1645129500000|2022-02-17 20:25:00|114.67|113.07|114.94|113.34|115.67|114.07|113.86|112.26|0
1645129800000|2022-02-17 20:30:00|115.12|113.52|116.21|114.61|116.86|115.26|113.13|111.53|0
1645130100000|2022-02-17 20:35:00|116.03|114.43|112.68|111.08|116.03|114.43|112.14|110.54|0
1645130400000|2022-02-17 20:40:00|112.77|111.17|113.57|111.97|114.29|112.69|112.77|111.17|0
1645130700000|2022-02-17 20:45:00|113.48|111.88|114.56|112.96|114.56|112.96|111.78|110.18|0
1645131000000|2022-02-17 20:50:00|115.74|114.14|116.56|114.96|119.25|117.65|114.92|113.32|0
1645131300000|2022-02-17 20:55:00|116.93|115.33|116.55|114.95|116.93|115.33|114.27|112.67|0
1645131600000|2022-02-17 21:00:00|116.37|114.77|115.91|114.31|117.48|115.88|115.08|113.48|0
1645131900000|2022-02-17 21:05:00|116|114.4|119.04|117.44|119.78|118.18|115.91|114.31|0
1645132200000|2022-02-17 21:10:00|118.76|117.16|117.46|115.86|120.15|118.55|117.46|115.86|0
1645132500000|2022-02-17 21:15:00|118.27|115.87|119.47|117.07|119.71|117.31|117.95|115.55|0
1645132800000|2022-02-17 21:20:00|119.43|117.03|118.31|115.91|119.61|117.21|118.12|115.72|0
1645133100000|2022-02-17 21:25:00|118.4|116|118.58|116.18|118.68|116.28|118.21|115.81|0
1645133400000|2022-02-17 21:30:00|118.54|116.14|117.47|115.07|118.67|116.27|117.38|114.98|0
1645133700000|2022-02-17 21:35:00|117.56|115.16|117.56|115.16|117.65|115.25|117.19|114.79|0
1645134000000|2022-02-17 21:40:00|117.47|115.07|117.74|115.34|118.11|115.71|117.14|114.74|0
1645134300000|2022-02-17 21:45:00|117.64|115.24|117.45|115.05|117.69|115.29|117|114.6|0
1645134600000|2022-02-17 21:50:00|117.36|114.96|117.59|115.19|117.63|115.23|117.27|114.87|0
1645134900000|2022-02-17 21:55:00|117.45|115.05|117.68|115.28|117.91|115.51|117.36|114.96|0
1645135200000|2022-02-17 22:00:00|117.81|115.41|118.01|115.61|118.01|115.61|117.61|115.21|0
1645135500000|2022-02-17 22:05:00|118.07|115.67|117.87|115.47|118.14|115.74|117.8|115.4|0
1645135800000|2022-02-17 22:10:00|117.88|115.48|117.98|115.58|118.13|115.73|117.88|115.48|0
1645136100000|2022-02-17 22:15:00|117.97|115.57|118.06|115.66|118.06|115.66|117.86|115.46|0
1645136400000|2022-02-17 22:20:00|118.07|115.67|118.08|115.68|118.08|115.68|118.05|115.65|0
1645136700000|2022-02-17 22:25:00|118.07|115.67|118.01|115.61|118.16|115.76|118.01|115.61|0
1645137000000|2022-02-17 22:30:00|118.06|115.66|118.19|115.79|118.23|115.83|118.01|115.61|0
1645137300000|2022-02-17 22:35:00|118.21|115.81|118.19|115.79|118.26|115.86|118.19|115.79|0
1645137600000|2022-02-17 22:40:00|118.2|115.8|118.12|115.72|118.29|115.89|118.12|115.72|0
1645137900000|2022-02-17 22:45:00|118.18|115.78|117.99|115.59|118.2|115.8|117.98|115.58|0
1645138200000|2022-02-17 22:50:00|117.98|115.58|117.97|115.57|118.02|115.62|117.97|115.57|0
1645138500000|2022-02-17 22:55:00|117.98|115.58|117.87|115.47|118.12|115.72|117.87|115.47|0
1645138800000|2022-02-17 23:00:00|117.98|115.58|119.5|117.1|119.6|117.2|117.8|115.4|0
1645139100000|2022-02-17 23:05:00|119.6|117.2|119.22|116.82|119.97|117.57|119.13|116.73|0
1645139400000|2022-02-17 23:10:00|119.03|116.63|118.66|116.26|119.22|116.82|118.48|116.08|0
1645139700000|2022-02-17 23:15:00|118.84|116.44|117.45|115.05|119.17|116.77|117.27|114.87|0
1645140000000|2022-02-17 23:20:00|117.41|115.01|116.81|114.41|117.59|115.19|116.54|114.14|0
1645140300000|2022-02-17 23:25:00|116.9|114.5|116.53|114.13|116.99|114.59|116.35|113.95|0
1645140600000|2022-02-17 23:30:00|116.62|114.22|115.7|113.3|116.62|114.22|115.61|113.21|0
1645140900000|2022-02-17 23:35:00|115.61|113.21|116.38|113.98|116.43|114.03|115.61|113.21|0
1645141200000|2022-02-17 23:40:00|116.43|114.03|116.33|113.93|116.61|114.21|115.79|113.39|0
1645141500000|2022-02-17 23:45:00|116.24|113.84|115.78|113.38|116.42|114.02|115.6|113.2|0
1645141800000|2022-02-17 23:50:00|115.74|113.34|116.32|113.92|116.32|113.92|115.55|113.15|0
1645142100000|2022-02-17 23:55:00|116.28|113.88|116.22|113.82|116.32|113.92|115.59|113.19|0
1645142400000|2022-02-18 00:00:00|116.32|113.92|115.49|113.09|116.41|114.01|115.22|112.82|0
1645142700000|2022-02-18 00:05:00|115.67|113.27|115.76|113.36|116.13|113.73|115.58|113.18|0
1645143000000|2022-02-18 00:10:00|115.94|113.54|116.03|113.63|116.48|114.08|115.44|113.04|0
1645143300000|2022-02-18 00:15:00|115.84|113.44|116.66|114.26|117.58|115.18|115.84|113.44|0
1645143600000|2022-02-18 00:20:00|116.75|114.35|117.76|115.36|118.13|115.73|116.75|114.35|0
1645143900000|2022-02-18 00:25:00|117.94|115.54|117.29|114.89|118.03|115.63|117.02|114.62|0
1645144200000|2022-02-18 00:30:00|117.34|114.94|117.47|115.07|117.93|115.53|116.92|114.52|0
1645144500000|2022-02-18 00:35:00|117.56|115.16|117.65|115.25|118.48|116.08|117.46|115.06|0
1645144800000|2022-02-18 00:40:00|117.83|115.43|118.1|115.7|118.2|115.8|117.56|115.16|0
1645145100000|2022-02-18 00:45:00|118.2|115.8|119.02|116.62|119.21|116.81|117.73|115.33|0
1645145400000|2022-02-18 00:50:00|119.12|116.72|117.63|115.23|119.86|117.46|117.63|115.23|0
1645145700000|2022-02-18 00:55:00|117.82|115.42|117.17|114.77|117.82|115.42|116.9|114.5|0
1645146000000|2022-02-18 01:00:00|116.99|114.59|116.39|113.99|117.17|114.77|116.25|113.85|0
1645146300000|2022-02-18 01:05:00|116.43|114.03|117.07|114.67|117.07|114.67|116.25|113.85|0
1645146600000|2022-02-18 01:10:00|116.97|114.57|117.34|114.94|117.8|115.4|116.97|114.57|0
1645146900000|2022-02-18 01:15:00|117.43|115.03|117.42|115.02|117.79|115.39|116.88|114.48|0
1645147200000|2022-02-18 01:20:00|117.47|115.07|117.19|114.79|117.7|115.3|117.14|114.74|0
1645147500000|2022-02-18 01:25:00|117.23|114.83|117.87|115.47|118.52|116.12|117.01|114.61|0
1645147800000|2022-02-18 01:30:00|118.06|115.66|111.64|109.24|118.61|116.21|110.93|108.53|0
1645148100000|2022-02-18 01:35:00|111.46|109.06|108.78|106.38|111.46|109.06|108.78|106.38|0
1645148400000|2022-02-18 01:40:00|108.74|106.34|107.92|105.52|108.95|106.55|106.99|104.59|0
1645148700000|2022-02-18 01:45:00|107.84|105.44|107.87|105.47|109.27|106.87|107.7|105.3|0
1645149000000|2022-02-18 01:50:00|107.96|105.56|106.05|103.65|108.22|105.82|105.2|102.8|0
1645149300000|2022-02-18 01:55:00|105.75|103.35|106.39|103.99|106.74|104.34|105.36|102.96|0
1645149600000|2022-02-18 02:00:00|106.22|103.82|106.04|103.64|106.65|104.25|105.61|103.21|0
1645149900000|2022-02-18 02:05:00|105.96|103.56|107.16|104.76|107.16|104.76|105.78|103.38|0
1645150200000|2022-02-18 02:10:00|107.07|104.67|106.55|104.15|107.16|104.76|106.29|103.89|0
1645150500000|2022-02-18 02:15:00|106.46|104.06|105.68|103.28|106.72|104.32|105.51|103.11|0
1645150800000|2022-02-18 02:20:00|105.6|103.2|106.02|103.62|106.2|103.8|105.43|103.03|0
1645151100000|2022-02-18 02:25:00|105.94|103.54|107.01|104.61|107.14|104.74|105.76|103.36|0
1645151400000|2022-02-18 02:30:00|107.05|104.65|106.79|104.39|107.05|104.65|106.44|104.04|0
1645151700000|2022-02-18 02:35:00|106.7|104.3|107.65|105.25|107.65|105.25|106.7|104.3|0
1645152000000|2022-02-18 02:40:00|107.74|105.34|107.3|104.9|108.26|105.86|107.21|104.81|0
1645152300000|2022-02-18 02:45:00|107.34|104.94|107.9|105.5|107.9|105.5|107.12|104.72|0
1645152600000|2022-02-18 02:50:00|107.64|105.24|107.11|104.71|107.9|105.5|107.03|104.63|0
1645152900000|2022-02-18 02:55:00|107.03|104.63|106.76|104.36|107.37|104.97|106.59|104.19|0
1645153200000|2022-02-18 03:00:00|106.68|104.28|107.19|104.79|107.45|105.05|106.68|104.28|0
1645153500000|2022-02-18 03:05:00|107.28|104.88|106.75|104.35|107.62|105.22|106.75|104.35|0
1645153800000|2022-02-18 03:10:00|106.84|104.44|105.89|103.49|107.01|104.61|105.89|103.49|0
1645154100000|2022-02-18 03:15:00|105.8|103.4|105.8|103.4|106.14|103.74|105.42|103.02|0
1645154400000|2022-02-18 03:20:00|105.88|103.48|106.05|103.65|106.31|103.91|105.71|103.31|0
1645154700000|2022-02-18 03:25:00|106.01|103.61|103.96|101.56|106.05|103.65|103.96|101.56|0
1645155000000|2022-02-18 03:30:00|104.05|101.65|104.64|102.24|104.64|102.24|103.96|101.56|0
1645155300000|2022-02-18 03:35:00|104.68|102.28|104.89|102.49|104.89|102.49|104.21|101.81|0
1645155600000|2022-02-18 03:40:00|104.93|102.53|104.5|102.1|105.06|102.66|104.37|101.97|0
1645155900000|2022-02-18 03:45:00|104.46|102.06|103.39|100.99|104.8|102.4|103.26|100.86|0
1645156200000|2022-02-18 03:50:00|103.43|101.03|104.02|101.62|104.28|101.88|103.35|100.95|0
1645156500000|2022-02-18 03:55:00|103.98|101.58|104.44|102.04|104.66|102.26|103.98|101.58|0
1645156800000|2022-02-18 04:00:00|104.53|102.13|103.5|101.1|104.53|102.13|103.13|100.73|0
1645157100000|2022-02-18 04:05:00|103.42|101.02|103.24|100.84|103.67|101.27|103.16|100.76|0
1645157400000|2022-02-18 04:10:00|103.2|100.8|103.41|101.01|103.75|101.35|103.07|100.67|0
1645157700000|2022-02-18 04:15:00|103.45|101.05|103.74|101.34|104|101.6|103.45|101.05|0
1645158000000|2022-02-18 04:20:00|103.66|101.26|103.14|100.74|104|101.6|103.14|100.74|0
1645158300000|2022-02-18 04:25:00|102.98|100.58|102.85|100.45|102.98|100.58|101.97|99.57|0
1645158600000|2022-02-18 04:30:00|102.93|100.53|103.22|100.82|103.39|100.99|102.89|100.49|0
1645158900000|2022-02-18 04:35:00|103.13|100.73|102.92|100.52|103.13|100.73|102.51|100.11|0
1645159200000|2022-02-18 04:40:00|102.84|100.44|102.84|100.44|103.09|100.69|102.72|100.32|0
1645159500000|2022-02-18 04:45:00|102.92|100.52|103.08|100.68|103.34|100.94|102.75|100.35|0
1645159800000|2022-02-18 04:50:00|103.17|100.77|103.08|100.68|103.17|100.77|102.91|100.51|0
1645160100000|2022-02-18 04:55:00|103.21|100.81|103.58|101.18|103.75|101.35|103.08|100.68|0
1645160400000|2022-02-18 05:00:00|103.67|101.27|103.07|100.67|103.75|101.35|102.99|100.59|0
1645160700000|2022-02-18 05:05:00|102.98|100.58|103.62|101.22|103.74|101.34|102.98|100.58|0
1645161000000|2022-02-18 05:10:00|103.66|101.26|103.65|101.25|103.83|101.43|103.28|100.88|0
1645161300000|2022-02-18 05:15:00|103.74|101.34|103.31|100.91|103.82|101.42|103.14|100.74|0
1645161600000|2022-02-18 05:20:00|103.22|100.82|104.07|101.67|104.16|101.76|103.22|100.82|0
1645161900000|2022-02-18 05:25:00|104.11|101.71|104.07|101.67|104.15|101.75|103.73|101.33|0
1645162200000|2022-02-18 05:30:00|103.98|101.58|103.8|101.4|103.98|101.58|103.51|101.11|0
1645162500000|2022-02-18 05:35:00|103.89|101.49|103.42|101.02|103.89|101.49|103.04|100.64|0
1645162800000|2022-02-18 05:40:00|103.37|100.97|103.79|101.39|103.97|101.57|103.37|100.97|0
1645163100000|2022-02-18 05:45:00|103.71|101.31|103.53|101.13|103.71|101.31|103.45|101.05|0
1645163400000|2022-02-18 05:50:00|103.45|101.05|103.96|101.56|104.04|101.64|103.45|101.05|0
1645163700000|2022-02-18 05:55:00|104|101.6|104.63|102.23|104.98|102.58|103.78|101.38|0
1645164000000|2022-02-18 06:00:00|105.15|102.75|105.97|103.57|106.53|104.13|105.06|102.66|0
1645164300000|2022-02-18 06:05:00|106.01|103.61|105.74|103.34|106.44|104.04|105.49|103.09|0
1645164600000|2022-02-18 06:10:00|105.83|103.43|105.96|103.56|106.17|103.77|105.44|103.04|0
1645164900000|2022-02-18 06:15:00|106|103.6|104.74|102.34|106.34|103.94|104.7|102.3|0
1645165200000|2022-02-18 06:20:00|104.83|102.43|104.44|102.04|105.17|102.77|104.44|102.04|0
1645165500000|2022-02-18 06:25:00|104.52|102.12|104.69|102.29|104.95|102.55|104.48|102.08|0
1645165800000|2022-02-18 06:30:00|104.86|102.46|105.2|102.8|105.2|102.8|104.35|101.95|0
1645166100000|2022-02-18 06:35:00|105.25|102.85|105.02|102.62|105.33|102.93|104.51|102.11|0
1645166400000|2022-02-18 06:40:00|104.98|102.58|104.81|102.41|105.19|102.79|104.51|102.11|0
1645166700000|2022-02-18 06:45:00|104.93|102.53|105.19|102.79|105.36|102.96|104.72|102.32|0
1645167000000|2022-02-18 06:50:00|105.27|102.87|105.53|103.13|105.83|103.43|105.27|102.87|0
1645167300000|2022-02-18 06:55:00|105.61|103.21|106.3|103.9|106.39|103.99|105.61|103.21|0
1645167600000|2022-02-18 07:00:00|106.21|103.81|105.52|103.12|106.69|104.29|105.26|102.86|0
1645167900000|2022-02-18 07:05:00|105.43|103.03|105.08|102.68|105.86|103.46|104.65|102.25|0
1645168200000|2022-02-18 07:10:00|105.04|102.64|105.12|102.72|106.11|103.71|104.91|102.51|0
1645168500000|2022-02-18 07:15:00|104.99|102.59|105.92|103.52|105.96|103.56|104.69|102.29|0
1645168800000|2022-02-18 07:20:00|105.87|103.47|106.82|104.42|106.82|104.42|105.7|103.3|0
1645169100000|2022-02-18 07:25:00|106.91|104.51|106.64|104.24|107.08|104.68|106.47|104.07|0
1645169400000|2022-02-18 07:30:00|106.55|104.15|107.07|104.67|107.24|104.84|106.08|103.68|0
1645169700000|2022-02-18 07:35:00|106.98|104.58|106.94|104.54|107.46|105.06|106.63|104.23|0
1645170000000|2022-02-18 07:40:00|106.89|104.49|106.11|103.71|106.98|104.58|105.93|103.53|0
1645170300000|2022-02-18 07:45:00|106.02|103.62|106.45|104.05|106.45|104.05|105.76|103.36|0
1645170600000|2022-02-18 07:50:00|106.53|104.13|106.79|104.39|106.84|104.44|106.27|103.87|0
1645170900000|2022-02-18 07:55:00|106.7|104.3|106.44|104.04|107.4|105|106.26|103.86|0
1645171200000|2022-02-18 08:00:00|106.61|104.21|105.91|103.51|108.69|106.29|104.46|102.06|0
1645171500000|2022-02-18 08:05:00|105.64|104.04|105.24|103.64|106.89|105.29|105.24|103.64|0
1645171800000|2022-02-18 08:10:00|105.42|103.82|104.85|103.25|105.85|104.25|104.56|102.96|0
1645172100000|2022-02-18 08:15:00|104.94|103.34|105.75|104.15|106.01|104.41|104.81|103.21|0
1645172400000|2022-02-18 08:20:00|105.84|104.24|105.83|104.23|106.01|104.41|104.72|103.12|0
1645172700000|2022-02-18 08:25:00|106.09|104.49|105.18|103.58|106.18|104.58|105.01|103.41|0
1645173000000|2022-02-18 08:30:00|105.14|103.54|105.44|103.84|106.26|104.66|104.88|103.28|0
1645173300000|2022-02-18 08:35:00|105.39|103.79|104.02|102.42|105.91|104.31|103.76|102.16|0
1645173600000|2022-02-18 08:40:00|104.1|102.5|103.59|101.99|104.1|102.5|102.99|101.39|0
1645173900000|2022-02-18 08:45:00|103.5|101.9|104.78|103.18|104.86|103.26|103.25|101.65|0
1645174200000|2022-02-18 08:50:00|104.86|103.26|105.11|103.51|105.55|103.95|104.77|103.17|0
1645174500000|2022-02-18 08:55:00|105.16|103.56|105.67|104.07|106.15|104.55|104.86|103.26|0
1645174800000|2022-02-18 09:00:00|105.63|104.03|105.79|104.19|106.66|105.06|105.19|103.59|0
1645175100000|2022-02-18 09:05:00|105.84|104.24|106.48|104.88|106.48|104.88|105.1|103.5|0
1645175400000|2022-02-18 09:10:00|106.44|104.84|108.13|106.53|109.02|107.42|106.44|104.84|0
1645175700000|2022-02-18 09:15:00|107.96|106.36|107.74|106.14|108.48|106.88|107.6|106|0
1645176000000|2022-02-18 09:20:00|107.78|106.18|107.6|106|108.21|106.61|107.56|105.96|0
1645176300000|2022-02-18 09:25:00|107.51|105.91|107.11|105.51|107.6|106|106.55|104.95|0
1645176600000|2022-02-18 09:30:00|107.16|105.56|105.33|103.73|107.24|105.64|105.33|103.73|0
1645176900000|2022-02-18 09:35:00|105.28|103.68|106.01|104.41|106.1|104.5|105.02|103.42|0
1645177200000|2022-02-18 09:40:00|106.1|104.5|105.57|103.97|106.1|104.5|105.31|103.71|0
1645177500000|2022-02-18 09:45:00|105.66|104.06|106.17|104.57|106.7|105.1|105.57|103.97|0
1645177800000|2022-02-18 09:50:00|106.09|104.49|105.56|103.96|106.35|104.75|105.56|103.96|0
1645178100000|2022-02-18 09:55:00|105.47|103.87|104.52|102.92|105.56|103.96|104.26|102.66|0
1645178400000|2022-02-18 10:00:00|104.48|102.88|104.51|102.91|104.91|103.31|104.17|102.57|0
1645178700000|2022-02-18 10:05:00|104.73|103.13|105.55|103.95|105.98|104.38|104.6|103|0
1645179000000|2022-02-18 10:10:00|105.63|104.03|105.54|103.94|106.5|104.9|105.54|103.94|0
1645179300000|2022-02-18 10:15:00|105.63|104.03|105.1|103.5|105.71|104.11|104.76|103.16|0
1645179600000|2022-02-18 10:20:00|104.93|103.33|105.1|103.5|105.1|103.5|104.67|103.07|0
1645179900000|2022-02-18 10:25:00|105.01|103.41|104.92|103.32|105.1|103.5|104.49|102.89|0
1645180200000|2022-02-18 10:30:00|104.83|103.23|105.17|103.57|105.52|103.92|104.83|103.23|0
1645180500000|2022-02-18 10:35:00|105.26|103.66|104.56|102.96|105.69|104.09|104.48|102.88|0
1645180800000|2022-02-18 10:40:00|104.65|103.05|104.95|103.35|105.08|103.48|104.65|103.05|0
1645181100000|2022-02-18 10:45:00|104.86|103.26|104.73|103.13|105.16|103.56|104.56|102.96|0
1645181400000|2022-02-18 10:50:00|104.99|103.39|105.33|103.73|106.02|104.42|104.99|103.39|0
1645181700000|2022-02-18 10:55:00|105.41|103.81|105.84|104.24|106.1|104.5|104.89|103.29|0
1645182000000|2022-02-18 11:00:00|105.89|104.29|106.1|104.5|106.45|104.85|105.67|104.07|0
1645182300000|2022-02-18 11:05:00|106.14|104.54|105.36|103.76|106.23|104.63|105.23|103.63|0
1645182600000|2022-02-18 11:10:00|105.31|103.71|105.65|104.05|106.44|104.84|105.14|103.54|0
1645182900000|2022-02-18 11:15:00|105.61|104.01|104.61|103.01|105.61|104.01|104.27|102.67|0
1645183200000|2022-02-18 11:20:00|104.7|103.1|104.95|103.35|105.21|103.61|104.44|102.84|0
1645183500000|2022-02-18 11:25:00|105.04|103.44|105.12|103.52|105.21|103.61|104.95|103.35|0
1645183800000|2022-02-18 11:30:00|105.21|103.61|105.55|103.95|105.64|104.04|104.94|103.34|0
1645184100000|2022-02-18 11:35:00|105.63|104.03|104.65|103.05|105.81|104.21|104.65|103.05|0
1645184400000|2022-02-18 11:40:00|104.61|103.01|105.86|104.26|105.86|104.26|104.39|102.79|0
1645184700000|2022-02-18 11:45:00|106.21|104.61|107.35|105.75|107.35|105.75|105.69|104.09|0
1645185000000|2022-02-18 11:50:00|107.53|105.93|107.08|105.48|107.88|106.28|106.64|105.04|0
1645185300000|2022-02-18 11:55:00|107.17|105.57|106.83|105.23|107.79|106.19|106.29|104.69|0
1645185600000|2022-02-18 12:00:00|106.74|105.14|106.13|104.53|107.36|105.76|106.04|104.44|0
1645185900000|2022-02-18 12:05:00|106.04|104.44|105.6|104|106.21|104.61|105|103.4|0
1645186200000|2022-02-18 12:10:00|105.69|104.09|105.6|104|105.77|104.17|105.34|103.74|0
1645186500000|2022-02-18 12:15:00|105.59|103.99|105.42|103.82|105.85|104.25|105.42|103.82|0
1645186800000|2022-02-18 12:20:00|105.5|103.9|105.32|103.72|106.2|104.6|105.15|103.55|0
1645187100000|2022-02-18 12:25:00|105.24|103.64|105.84|104.24|105.84|104.24|105.15|103.55|0
1645187400000|2022-02-18 12:30:00|105.75|104.15|105.23|103.63|105.84|104.24|105.23|103.63|0
1645187700000|2022-02-18 12:35:00|105.14|103.54|105.31|103.71|105.31|103.71|104.88|103.28|0
1645188000000|2022-02-18 12:40:00|105.4|103.8|104.96|103.36|105.4|103.8|104.87|103.27|0
1645188300000|2022-02-18 12:45:00|104.87|103.27|104.95|103.35|105.48|103.88|104.7|103.1|0
1645188600000|2022-02-18 12:50:00|105.04|103.44|105.82|104.22|105.82|104.22|104.78|103.18|0
1645188900000|2022-02-18 12:55:00|105.9|104.3|105.03|103.43|105.9|104.3|105.03|103.43|0
1645189200000|2022-02-18 13:00:00|105.12|103.52|104.94|103.34|105.64|104.04|104.68|103.08|0
1645189500000|2022-02-18 13:05:00|104.77|103.17|107.2|105.6|107.46|105.86|104.25|102.65|0
1645189800000|2022-02-18 13:10:00|107.6|106|109.41|107.81|110.13|108.53|107.6|106|0
1645190100000|2022-02-18 13:15:00|109.68|108.08|109.85|108.25|110.2|108.6|108.26|106.66|0
1645190400000|2022-02-18 13:20:00|109.76|108.16|114.12|112.52|114.31|112.71|109.76|108.16|0
1645190700000|2022-02-18 13:25:00|114.03|112.43|116.74|115.14|117.44|115.84|113.76|112.16|0
1645191000000|2022-02-18 13:30:00|116.6|115|119.43|117.51|122.26|120.34|116.6|115|0
1645191300000|2022-02-18 13:35:00|119.34|117.42|115.72|114.12|119.62|117.7|115.62|114.02|0
1645191600000|2022-02-18 13:40:00|115.81|114.21|116.35|114.75|116.82|115.22|115.8|114.2|0
1645191900000|2022-02-18 13:45:00|116.31|114.71|116.72|115.12|117.74|116.14|116.31|114.71|0
1645192200000|2022-02-18 13:50:00|116.77|115.17|115.52|113.92|117.23|115.63|114.79|113.19|0
1645192500000|2022-02-18 13:55:00|115.61|114.01|114.96|113.36|116.07|114.47|114.96|113.36|0
1645192800000|2022-02-18 14:00:00|114.87|113.27|113.68|112.08|115.42|113.82|113.05|111.45|0
1645193100000|2022-02-18 14:05:00|113.77|112.17|114.86|113.26|114.86|113.26|113.59|111.99|0
1645193400000|2022-02-18 14:10:00|115.41|113.81|117.07|115.47|117.07|115.47|115.14|113.54|0
1645193700000|2022-02-18 14:15:00|116.98|115.38|117.25|115.65|117.44|115.84|115.87|114.27|0
1645194000000|2022-02-18 14:20:00|117.11|115.51|116.69|115.09|118|116.4|116.6|115|0
1645194300000|2022-02-18 14:25:00|116.32|114.72|113.84|112.24|117.06|115.46|113.79|112.19|0
1645194600000|2022-02-18 14:30:00|114.39|112.79|116.03|114.43|116.03|114.43|112.57|110.97|0
1645194900000|2022-02-18 14:35:00|116.22|114.62|114.65|113.05|117.98|116.38|112.92|111.32|0
1645195200000|2022-02-18 14:40:00|114.83|113.23|118.72|117.12|119.19|117.59|114.83|113.23|0
1645195500000|2022-02-18 14:45:00|118.91|117.31|115.1|113.5|119.57|117.97|115.1|113.5|0
1645195800000|2022-02-18 14:50:00|115.01|113.41|110.48|108.88|115.09|113.49|110.4|108.8|0
1645196100000|2022-02-18 14:55:00|110.4|108.8|110.53|108.93|111.38|109.78|109.64|108.04|0
1645196400000|2022-02-18 15:00:00|110.7|109.1|112.17|110.57|113.17|111.57|110.21|108.61|0
1645196700000|2022-02-18 15:05:00|111.73|110.13|112.85|111.25|113.35|111.75|110.92|109.32|0
1645197000000|2022-02-18 15:10:00|113.07|111.47|112.98|111.38|114.98|113.38|111.54|109.94|0
1645197300000|2022-02-18 15:15:00|113.07|111.47|112.97|111.37|114.24|112.64|109.75|108.15|0
1645197600000|2022-02-18 15:20:00|113.06|111.46|115.52|113.92|116.07|114.47|112.61|111.01|0
1645197900000|2022-02-18 15:25:00|115.43|113.83|118.17|116.57|118.45|116.85|114.24|112.64|0
1645198200000|2022-02-18 15:30:00|118.04|116.44|120.31|118.71|121.45|119.85|118.04|116.44|0
1645198500000|2022-02-18 15:35:00|120.41|118.81|122.73|121.13|123.01|121.41|119.94|118.34|0
1645198800000|2022-02-18 15:40:00|122.44|120.84|122.06|120.46|124.54|122.94|121.97|120.37|0
1645199100000|2022-02-18 15:45:00|121.97|120.37|124.46|122.86|124.84|123.24|121.59|119.99|0
1645199400000|2022-02-18 15:50:00|124.07|122.47|122.54|120.94|124.07|122.47|121.5|119.9|0
1645199700000|2022-02-18 15:55:00|122.45|120.85|123.87|122.27|124.59|122.99|121.97|120.37|0
1645200000000|2022-02-18 16:00:00|123.78|122.18|130.46|128.86|131.05|129.45|123.25|121.65|0
1645200300000|2022-02-18 16:05:00|130.16|128.56|129.56|127.96|131.05|129.45|127.6|126|0
1645200600000|2022-02-18 16:10:00|129.86|128.26|130.2|128.28|132.42|130.82|129.39|127.79|0
1645200900000|2022-02-18 16:15:00|129.81|127.89|127.46|125.54|130.59|128.67|127.36|125.44|0
1645201200000|2022-02-18 16:20:00|127.55|125.63|126.48|124.56|127.55|125.63|125.52|123.6|0
1645201500000|2022-02-18 16:25:00|126.34|124.42|125.28|123.36|126.34|124.42|121.43|119.51|0
1645201800000|2022-02-18 16:30:00|125.04|123.12|125.66|123.74|126.93|125.01|123.69|121.77|0
1645202100000|2022-02-18 16:35:00|125.76|123.84|124.5|122.58|126.59|124.67|123.01|121.09|0
1645202400000|2022-02-18 16:40:00|124.4|122.48|124.75|122.83|124.94|123.02|121.76|119.84|0
1645202700000|2022-02-18 16:45:00|124.94|123.02|126.11|124.19|126.45|124.53|123.1|121.18|0
1645203000000|2022-02-18 16:50:00|125.91|123.99|128.29|126.37|128.89|126.97|125.72|123.8|0
1645203300000|2022-02-18 16:55:00|128.2|126.28|131.08|129.16|132.5|130.58|127.8|125.88|0
1645203600000|2022-02-18 17:00:00|131.18|129.26|133.31|131.39|134.12|132.2|128.58|126.66|0
1645203900000|2022-02-18 17:05:00|133.21|131.29|129.35|127.43|133.21|131.29|129.35|127.43|0
1645204200000|2022-02-18 17:10:00|129.25|127.33|129.25|127.33|129.74|127.82|127.67|125.75|0
1645204500000|2022-02-18 17:15:00|129.44|127.52|127.08|125.16|130.14|128.22|125.04|123.12|0
1645204800000|2022-02-18 17:20:00|126.98|125.06|129.43|127.51|129.44|127.52|126.39|124.47|0
1645205100000|2022-02-18 17:25:00|129.73|127.81|128.74|126.82|129.73|127.81|127.36|125.44|0
1645205400000|2022-02-18 17:30:00|129.63|127.71|131.42|129.5|131.82|129.9|128.55|126.63|0
1645205700000|2022-02-18 17:35:00|131.62|129.7|134.83|132.91|135.95|134.03|130.52|128.6|0
1645206000000|2022-02-18 17:40:00|135.24|133.32|134.83|132.91|135.34|133.42|132.41|130.49|0
1645206300000|2022-02-18 17:45:00|135.03|133.11|135.02|133.1|135.95|134.03|134.22|132.3|0
1645206600000|2022-02-18 17:50:00|135.13|133.21|134.92|133|136.25|134.33|133.3|131.38|0
1645206900000|2022-02-18 17:55:00|135.02|133.1|136.54|134.62|136.54|134.62|133.9|131.98|0
1645207200000|2022-02-18 18:00:00|136.24|134.32|136.23|134.31|137.11|135.19|135.22|133.3|0
1645207500000|2022-02-18 18:05:00|135.98|134.06|135.51|133.59|137.36|135.44|134.96|133.04|0
1645207800000|2022-02-18 18:10:00|135.61|133.69|137.04|135.12|137.35|135.43|135.31|133.39|0
1645208100000|2022-02-18 18:15:00|137.14|135.22|139.17|137.25|139.89|137.97|136.02|134.1|0
1645208400000|2022-02-18 18:20:00|139.27|137.35|134.82|132.9|139.58|137.66|134.57|132.65|0
1645208700000|2022-02-18 18:25:00|134.87|132.95|136.1|134.18|136.82|134.9|133.08|131.16|0
1645209000000|2022-02-18 18:30:00|136.16|134.24|134.98|133.06|136.72|134.8|134.77|132.85|0
1645209300000|2022-02-18 18:35:00|135.38|133.46|131.15|129.23|136.25|134.33|130.95|129.03|0
1645209600000|2022-02-18 18:40:00|131.25|129.33|132.05|130.13|133.16|131.24|130.95|129.03|0
1645209900000|2022-02-18 18:45:00|132.15|130.23|129.74|127.82|132.15|130.23|128.95|127.03|0
1645210200000|2022-02-18 18:50:00|129.94|128.02|130.45|128.53|130.45|128.53|127.66|125.74|0
1645210500000|2022-02-18 18:55:00|130.74|128.82|128.39|126.47|130.74|128.82|127.21|125.29|0
1645210800000|2022-02-18 19:00:00|128.49|126.57|127.3|125.38|128.49|126.57|126.13|124.21|0
1645211100000|2022-02-18 19:05:00|126.91|124.99|128.73|126.81|129.37|127.45|126.51|124.59|0
1645211400000|2022-02-18 19:10:00|128.68|126.76|127.98|126.06|129.27|127.35|127.49|125.57|0
1645211700000|2022-02-18 19:15:00|127.88|125.96|124.75|122.83|128.27|126.35|124.36|122.44|0
1645212000000|2022-02-18 19:20:00|124.65|122.73|120.29|118.37|125.13|123.21|120.29|118.37|0
1645212300000|2022-02-18 19:25:00|120.39|118.47|118.49|116.57|121.05|119.13|117.84|115.92|0
1645212600000|2022-02-18 19:30:00|118.4|116.48|116.37|114.45|118.4|116.48|114.24|112.32|0
1645212900000|2022-02-18 19:35:00|116.18|114.26|120.37|118.45|120.85|118.93|116.18|114.26|0
1645213200000|2022-02-18 19:40:00|120.47|118.55|121.89|119.97|121.89|119.97|119.99|118.07|0
1645213500000|2022-02-18 19:45:00|121.8|119.88|123.43|121.51|123.43|121.51|120.74|118.82|0
1645213800000|2022-02-18 19:50:00|123.28|121.36|119|117.08|125.2|123.28|119|117.08|0
1645214100000|2022-02-18 19:55:00|118.81|116.89|115.6|113.68|119.47|117.55|115.41|113.49|0
1645214400000|2022-02-18 20:00:00|115.41|113.49|116.43|114.51|117.08|115.16|112.84|110.92|0
1645214700000|2022-02-18 20:05:00|116.52|114.6|120.32|118.4|120.7|118.78|115.32|113.4|0
1645215000000|2022-02-18 20:10:00|120.13|118.21|121|119.08|123.89|121.97|117.97|116.05|0
1645215300000|2022-02-18 20:15:00|120.71|118.79|124.36|122.44|124.85|122.93|119.86|117.94|0
1645215600000|2022-02-18 20:20:00|124.75|122.83|126.69|124.77|127.47|125.55|123.3|121.38|0
1645215900000|2022-02-18 20:25:00|126.39|124.47|127.76|125.84|127.96|126.04|125.13|123.21|0
1645216200000|2022-02-18 20:30:00|127.66|125.74|132.48|130.56|134.2|132.28|127.66|125.74|0
1645216500000|2022-02-18 20:35:00|132.68|130.76|130.97|129.05|132.98|131.06|129.58|127.66|0
1645216800000|2022-02-18 20:40:00|131.07|129.15|125.85|123.93|131.07|129.15|125.27|123.35|0
1645217100000|2022-02-18 20:45:00|125.75|123.83|123.62|121.7|128.88|126.96|123.14|121.22|0
1645217400000|2022-02-18 20:50:00|123.33|121.41|127.33|125.41|128.91|126.99|123.33|121.41|0
1645217700000|2022-02-18 20:55:00|127.03|125.11|127.36|125.44|128.71|126.79|126.05|124.13|0
1645218000000|2022-02-18 21:00:00|126.08|124.16|123.74|121.82|126.18|124.26|122.29|120.37|0
1645218300000|2022-02-18 21:05:00|123.64|121.72|125.19|123.27|125.28|123.36|123.54|121.62|0
1645218600000|2022-02-18 21:10:00|125.28|123.36|124.79|122.87|126.07|124.15|124.5|122.58|0
1645516800000|2022-02-22 08:00:00|166.63|163.99|163.17|160.53|166.98|164.34|162.65|160.01|0
1645517100000|2022-02-22 08:05:00|163.41|160.77|162.4|160.48|163.92|162|160.5|158.58|0
1645517400000|2022-02-22 08:10:00|162.23|160.31|156.73|154.81|162.4|160.48|155.21|153.29|0
1645517700000|2022-02-22 08:15:00|156.62|154.7|155.54|153.62|161.23|159.31|154.98|153.06|0
1645518000000|2022-02-22 08:20:00|155.43|153.51|154.97|153.05|157.54|155.62|153.85|151.93|0
1645518300000|2022-02-22 08:25:00|154.81|152.89|152.17|150.25|155.76|153.84|151.28|149.36|0
1645518600000|2022-02-22 08:30:00|152.85|150.93|154.08|152.16|155.44|153.52|152.62|150.7|0
1645518900000|2022-02-22 08:35:00|154.14|152.22|152.95|151.03|154.76|152.84|152.56|150.64|0
1645519200000|2022-02-22 08:40:00|153.17|151.25|150.37|148.45|153.46|151.54|149.32|147.4|0
1645519500000|2022-02-22 08:45:00|150.26|148.34|150.65|148.73|152.94|151.02|149.54|147.62|0
1645519800000|2022-02-22 08:50:00|150.54|148.62|149.5|147.58|151.03|149.11|148|146.08|0
1645520100000|2022-02-22 08:55:00|149.83|147.91|147|145.08|150.11|148.19|146.51|144.59|0
1645520400000|2022-02-22 09:00:00|146.89|144.97|148.93|147.01|149.38|147.46|146.12|144.2|0
1645520700000|2022-02-22 09:05:00|148.82|146.9|147.26|145.34|151.05|149.13|147.26|145.34|0
1645521000000|2022-02-22 09:10:00|147.21|145.29|149.03|147.11|150.48|148.56|146.71|144.79|0
1645521300000|2022-02-22 09:15:00|148.92|147|146.48|144.56|150.03|148.11|146.48|144.56|0
1645521600000|2022-02-22 09:20:00|146.59|144.67|148.46|146.54|148.57|146.65|146.1|144.18|0
1645521900000|2022-02-22 09:25:00|148.35|146.43|146.25|144.33|148.35|146.43|145.71|143.79|0
1645522200000|2022-02-22 09:30:00|146.36|144.44|145.43|143.51|146.86|144.94|144.18|142.26|0
1645522500000|2022-02-22 09:35:00|145.48|143.56|145.42|143.5|146.08|144.16|144.56|142.64|0
1645522800000|2022-02-22 09:40:00|145.48|143.56|146.84|144.92|147.12|145.2|145.04|143.12|0
1645523100000|2022-02-22 09:45:00|146.73|144.81|147.66|145.74|147.94|146.02|146.51|144.59|0
1645523400000|2022-02-22 09:50:00|147.61|145.69|145.46|143.54|147.61|145.69|145.02|143.1|0
1645523700000|2022-02-22 09:55:00|146.06|144.14|148.53|146.61|149.26|147.34|145.46|143.54|0
1645524000000|2022-02-22 10:00:00|148.26|146.34|144.68|142.76|148.48|146.56|143.82|141.9|0
1645524300000|2022-02-22 10:05:00|144.63|142.71|144.08|142.16|145.01|143.09|143.7|141.78|0
1645524600000|2022-02-22 10:10:00|143.98|142.06|138.14|136.22|144.68|142.76|137.83|135.91|0
1645524900000|2022-02-22 10:15:00|138.46|136.54|136.67|134.75|139.2|137.28|136.67|134.75|0
1645525200000|2022-02-22 10:20:00|136.93|135.01|134.9|132.98|137.04|135.12|133.56|131.64|0
1645525500000|2022-02-22 10:25:00|135|133.08|135.05|133.13|135.47|133.55|133.56|131.64|0
1645525800000|2022-02-22 10:30:00|135|133.08|136.1|134.18|139.73|137.81|134.58|132.66|0
1645526100000|2022-02-22 10:35:00|135.89|133.97|126.85|124.93|136.56|134.64|126.85|124.93|0
1645526400000|2022-02-22 10:40:00|125.57|123.65|126.35|124.43|127.44|125.52|123.81|121.89|0
1645526700000|2022-02-22 10:45:00|125.86|123.94|127.39|125.47|128.13|126.21|125.47|123.55|0
1645527000000|2022-02-22 10:50:00|127.04|125.12|126.04|124.12|127.23|125.31|124.77|122.85|0
1645527300000|2022-02-22 10:55:00|126.1|124.18|129.27|127.35|129.32|127.4|125.75|123.83|0
1645527600000|2022-02-22 11:00:00|129.12|127.2|127.42|125.5|129.77|127.85|127.27|125.35|0
1645527900000|2022-02-22 11:05:00|127.71|125.79|129.91|127.99|130.37|128.45|127.57|125.65|0
1645528200000|2022-02-22 11:10:00|129.41|127.49|130.11|128.19|130.71|128.79|128.65|126.73|0
1645528500000|2022-02-22 11:15:00|130.31|128.39|129.5|127.58|130.86|128.94|128.9|126.98|0
1645528800000|2022-02-22 11:20:00|129.2|127.28|128.9|126.98|131.11|129.19|127.55|125.63|0
1645529100000|2022-02-22 11:25:00|129.15|127.23|129.35|127.43|129.7|127.78|128.25|126.33|0
1645529400000|2022-02-22 11:30:00|129.2|127.28|130.81|128.89|131.63|129.71|128.69|126.77|0
1645529700000|2022-02-22 11:35:00|130.51|128.59|132.95|131.03|132.95|131.03|130.1|128.18|0
1645530000000|2022-02-22 11:40:00|132.54|130.62|131.21|129.29|133.47|131.55|130.95|129.03|0
1645530300000|2022-02-22 11:45:00|131.06|129.14|130.14|128.22|131.21|129.29|130.08|128.16|0
1645530600000|2022-02-22 11:50:00|130.08|128.16|128.37|126.45|130.49|128.57|126.87|124.95|0
1645530900000|2022-02-22 11:55:00|128.16|126.24|128.76|126.84|128.82|126.9|127.72|125.8|0
1645531200000|2022-02-22 12:00:00|128.66|126.74|130.88|128.96|132.41|130.49|128.66|126.74|0
1645531500000|2022-02-22 12:05:00|130.83|128.91|129.61|127.69|131.08|129.16|129.36|127.44|0
1645531800000|2022-02-22 12:10:00|129.56|127.64|127.14|125.22|130.11|128.19|126.95|125.03|0
1645532100000|2022-02-22 12:15:00|127.2|125.28|123.88|121.96|127.3|125.38|123.88|121.96|0
1645532400000|2022-02-22 12:20:00|123.59|121.67|125.45|123.53|125.45|123.53|122.91|120.99|0
1645532700000|2022-02-22 12:25:00|125.35|123.43|126.33|124.41|126.43|124.51|125.35|123.43|0
1645533000000|2022-02-22 12:30:00|126.43|124.51|125.73|123.81|127.88|125.96|125.54|123.62|0
1645533300000|2022-02-22 12:35:00|125.78|123.86|126.72|124.8|129.02|127.1|125.63|123.71|0
1645533600000|2022-02-22 12:40:00|126.87|124.95|126.02|124.1|127.81|125.89|125.92|124|0
1645533900000|2022-02-22 12:45:00|125.97|124.05|126.21|124.29|126.41|124.49|124.39|122.47|0
1645534200000|2022-02-22 12:50:00|126.11|124.19|125.61|123.69|126.21|124.29|124.63|122.71|0
1645534500000|2022-02-22 12:55:00|125.47|123.55|126|124.08|126.4|124.48|125.47|123.55|0
1645534800000|2022-02-22 13:00:00|126.1|124.18|127.34|125.42|128.69|126.77|125.61|123.69|0
1645535100000|2022-02-22 13:05:00|127.49|125.57|126.44|124.52|128.19|126.27|126.04|124.12|0
1645535400000|2022-02-22 13:10:00|126.49|124.57|129.38|127.46|129.48|127.56|126.49|124.57|0
1645535700000|2022-02-22 13:15:00|129.33|127.41|128.92|127.32|129.84|128.23|128.11|126.45|0
1645536000000|2022-02-22 13:20:00|129.12|127.52|130.02|128.42|130.63|129.03|128.91|127.31|0
1645536300000|2022-02-22 13:25:00|130.12|128.52|131.09|129.49|131.24|129.64|129.11|127.51|0
1645536600000|2022-02-22 13:30:00|131.24|129.64|128.6|127|131.24|129.64|128.1|126.5|0
1645536900000|2022-02-22 13:35:00|128.7|127.1|127.34|125.74|129.1|127.5|127.29|125.69|0
1645537200000|2022-02-22 13:40:00|127.39|125.79|125.89|124.29|127.39|125.79|125.5|123.9|0
1645537500000|2022-02-22 13:45:00|125.79|124.19|126.68|125.08|127.38|125.78|125.69|124.09|0
1645537800000|2022-02-22 13:50:00|126.63|125.03|127.27|125.67|127.47|125.87|126.08|124.48|0
1645538100000|2022-02-22 13:55:00|127.47|125.87|127.17|125.57|127.77|126.17|126.72|125.12|0
1645538400000|2022-02-22 14:00:00|127.47|125.87|127.56|125.96|128.07|126.47|125.77|124.17|0
1645538700000|2022-02-22 14:05:00|127.66|126.06|127.86|126.26|128.56|126.96|127.46|125.86|0
1645539000000|2022-02-22 14:10:00|128.06|126.46|128.55|126.95|128.65|127.05|126.85|125.25|0
1645539300000|2022-02-22 14:15:00|128.25|126.65|128.65|127.05|129.25|127.65|128.05|126.45|0
1645539600000|2022-02-22 14:20:00|128.95|127.35|129.65|128.05|129.75|128.15|128.54|126.94|0
1645539900000|2022-02-22 14:25:00|129.75|128.15|133.53|131.93|133.53|131.93|129.75|128.15|0
1645540200000|2022-02-22 14:30:00|133.12|131.52|137.6|136|137.92|136.32|130.35|128.75|0
1645540500000|2022-02-22 14:35:00|136.97|135.37|137.71|136.11|139.09|137.49|133.62|132.02|0
1645540800000|2022-02-22 14:40:00|137.4|135.8|132.61|131.01|138.77|137.17|129.97|128.37|0
1645541100000|2022-02-22 14:45:00|132.36|130.76|125.02|123.42|132.87|131.27|125.02|123.42|0
1645541400000|2022-02-22 14:50:00|124.73|123.13|123.27|121.67|126.4|124.8|121.04|119.44|0
1645541700000|2022-02-22 14:55:00|123.08|121.48|124.13|122.53|125.35|123.75|121.08|119.48|0
1645542000000|2022-02-22 15:00:00|124.42|122.82|123.62|122.02|126.54|124.94|122.94|121.34|0
1645542300000|2022-02-22 15:05:00|123.33|121.73|124.9|123.3|127.5|125.9|123.03|121.43|0
1645542600000|2022-02-22 15:10:00|125|123.4|122.63|121.03|127.85|126.25|122.34|120.74|0
1645542900000|2022-02-22 15:15:00|122.44|120.84|121.65|120.05|123.51|121.91|121.17|119.57|0
1645543200000|2022-02-22 15:20:00|121.85|120.25|123.5|121.9|123.6|122|119.52|117.92|0
1645543500000|2022-02-22 15:25:00|123.31|121.71|119.76|118.16|123.31|121.71|118.27|116.67|0
1645543800000|2022-02-22 15:30:00|119.85|118.25|122.42|120.82|123.69|122.09|118.66|117.06|0
1645544100000|2022-02-22 15:35:00|123|121.4|124.27|122.67|124.27|122.67|121.02|119.42|0
1645544400000|2022-02-22 15:40:00|124.22|122.62|124.96|123.36|127.27|125.67|122.98|121.38|0
1645544700000|2022-02-22 15:45:00|125.31|123.71|125.11|123.51|127.07|125.47|124.16|122.56|0
1645545000000|2022-02-22 15:50:00|125.36|123.76|128.73|127.13|129.65|128.05|125.36|123.76|0
1645545300000|2022-02-22 15:55:00|128.62|127.02|131.18|129.58|131.8|130.2|128.42|126.82|0
1645545600000|2022-02-22 16:00:00|131.59|129.99|130.56|128.96|131.8|130.2|128.92|127.32|0
1645545900000|2022-02-22 16:05:00|131.18|129.58|133.04|131.44|133.04|131.44|129.38|127.78|0
1645546200000|2022-02-22 16:10:00|132.83|131.23|132.42|130.82|132.84|131.24|129.08|127.48|0
1645546500000|2022-02-22 16:15:00|132.22|130.62|133.05|131.45|133.99|132.39|131.18|129.58|0
1645546800000|2022-02-22 16:20:00|133.15|131.55|133.78|132.18|134.51|132.91|132.83|131.23|0
1645547100000|2022-02-22 16:25:00|133.57|131.97|133.98|132.38|134.71|133.11|129.85|128.25|0
1645547400000|2022-02-22 16:30:00|134.19|132.59|132.93|131.33|134.71|133.11|131.59|129.99|0
1645547700000|2022-02-22 16:35:00|131.9|130.3|134.07|132.47|135.86|134.26|131.9|130.3|0
1645548000000|2022-02-22 16:40:00|133.86|132.26|133.23|131.63|134.7|133.1|131.68|130.08|0
1645548300000|2022-02-22 16:45:00|133.44|131.84|132.09|130.49|134.07|132.47|131.47|129.87|0
1645548600000|2022-02-22 16:50:00|132.19|130.59|136.69|135.09|137.11|135.51|129.72|128.12|0
1645548900000|2022-02-22 16:55:00|137|135.4|134.36|132.76|137.96|136.36|134.26|132.66|0
1645549200000|2022-02-22 17:00:00|134.47|132.87|133.42|131.82|135.1|133.5|131.97|130.37|0
1645549500000|2022-02-22 17:05:00|133.52|131.92|132.74|131.14|134.04|132.44|131.66|130.06|0
1645549800000|2022-02-22 17:10:00|132.58|130.98|135.4|133.8|136.03|134.43|132.58|130.98|0
1645550100000|2022-02-22 17:15:00|135.5|133.9|137.72|136.12|137.94|136.34|135.5|133.9|0
1645550400000|2022-02-22 17:20:00|137.67|136.07|137.82|136.22|137.98|136.38|135.34|133.74|0
1645550700000|2022-02-22 17:25:00|138.25|136.65|137.71|136.11|138.46|136.86|135.91|134.31|0
1645551000000|2022-02-22 17:30:00|137.82|136.22|139.96|138.36|140.17|138.57|136.96|135.36|0
1645551300000|2022-02-22 17:35:00|139.85|138.25|138.55|136.95|139.85|138.25|137.07|135.47|0
1645551600000|2022-02-22 17:40:00|138.5|136.9|141.23|139.63|141.55|139.95|137.66|136.06|0
1645551900000|2022-02-22 17:45:00|141.44|139.84|143.93|142.33|144.59|142.99|140.69|139.09|0
1645552200000|2022-02-22 17:50:00|143.82|142.22|143.71|142.11|143.93|142.33|141.97|140.37|0
1645552500000|2022-02-22 17:55:00|144.04|142.44|143.92|142.32|144.8|143.2|142.62|141.02|0
1645552800000|2022-02-22 18:00:00|143.81|142.21|144.57|142.97|146.11|144.51|142.83|141.23|0
1645553100000|2022-02-22 18:05:00|144.79|143.19|143.15|141.55|144.9|143.3|142.5|140.9|0
1645553400000|2022-02-22 18:10:00|143.2|141.6|143.14|141.54|143.2|141.6|141.2|139.6|0
1645553700000|2022-02-22 18:15:00|143.03|141.43|147.87|146.27|148.99|147.39|143.03|141.43|0
1645554000000|2022-02-22 18:20:00|147.81|146.21|145.92|144.32|148.04|146.44|145.21|143.61|0
1645554300000|2022-02-22 18:25:00|146.09|144.49|146.19|144.59|147.3|145.7|145.65|144.05|0
1645554600000|2022-02-22 18:30:00|146.52|144.92|145.64|144.04|147.41|145.81|144.76|143.16|0
1645554900000|2022-02-22 18:35:00|145.75|144.15|148.4|146.8|148.85|147.25|145.75|144.15|0
1645555200000|2022-02-22 18:40:00|148.18|146.58|150.3|148.7|150.64|149.04|146.51|144.91|0
1645555500000|2022-02-22 18:45:00|150.53|148.93|152.28|150.68|152.68|151.08|149.85|148.25|0
1645555800000|2022-02-22 18:50:00|152.33|150.73|156.58|154.98|156.87|155.27|150.44|148.84|0
1645556100000|2022-02-22 18:55:00|156.93|155.33|154.62|153.02|156.93|155.33|154.62|153.02|0
1645556400000|2022-02-22 19:00:00|155.14|153.54|157.03|155.43|157.03|155.43|154.85|153.25|0
1645556700000|2022-02-22 19:05:00|156.8|155.2|159.7|158.1|160.05|158.45|156.57|154.97|0
1645557000000|2022-02-22 19:10:00|159.58|157.98|156.33|154.73|161.22|159.62|155.87|154.27|0
1645557300000|2022-02-22 19:15:00|156.44|154.84|153.05|151.45|157.13|155.53|152.93|151.33|0
1645557600000|2022-02-22 19:20:00|152.93|151.33|155.8|154.2|158.13|156.53|150.66|149.06|0
1645557900000|2022-02-22 19:25:00|155.29|153.69|148.66|147.06|155.29|153.69|146.51|144.91|0
1645558200000|2022-02-22 19:30:00|148.1|146.5|148.37|146.77|151.1|149.5|143.96|142.36|0
1645558500000|2022-02-22 19:35:00|148.1|146.5|147.14|145.54|148.93|147.33|143.66|142.06|0
1645558800000|2022-02-22 19:40:00|146.64|145.04|149.83|148.23|150.34|148.74|145.25|143.65|0
1645559100000|2022-02-22 19:45:00|149.66|148.06|140.71|139.11|152.04|150.44|140.6|139|0
1645559400000|2022-02-22 19:50:00|140.17|138.57|136.7|135.1|141.43|139.83|134.7|133.1|0
1645559700000|2022-02-22 19:55:00|136.8|135.2|136.38|134.78|136.8|135.2|132.71|131.11|0
1645560000000|2022-02-22 20:00:00|135.53|133.93|128.91|127.31|136.06|134.46|128.91|127.31|0
1645560300000|2022-02-22 20:05:00|129.11|127.51|133.84|132.24|133.84|132.24|128.81|127.21|0
1645560600000|2022-02-22 20:10:00|133.22|131.62|131.14|129.54|133.22|131.62|128.75|127.15|0
1645560900000|2022-02-22 20:15:00|130.53|128.93|132.9|131.3|133.73|132.13|128.28|126.68|0
1645561200000|2022-02-22 20:20:00|133.42|131.82|134.98|133.38|136.35|134.75|131.24|129.64|0
1645561500000|2022-02-22 20:25:00|135.09|133.49|132.47|130.87|135.82|134.22|129.9|128.3|0
1645561800000|2022-02-22 20:30:00|132.68|131.08|133.82|132.22|136.77|135.17|132.68|131.08|0
1645562100000|2022-02-22 20:35:00|133.61|132.01|132.77|131.17|136.02|134.42|132.26|130.66|0
1645562400000|2022-02-22 20:40:00|132.87|131.27|138.24|136.64|139.1|137.5|132.36|130.76|0
1645562700000|2022-02-22 20:45:00|138.14|136.54|140.89|139.29|141.92|140.32|138.14|136.54|0
1645563000000|2022-02-22 20:50:00|145|143.4|146.1|144.5|147.78|146.18|143.67|142.07|0
1645563300000|2022-02-22 20:55:00|145.1|143.5|140.17|138.57|145.1|143.5|140.17|138.57|0
1645563600000|2022-02-22 21:00:00|140.93|139.33|132.01|130.41|140.93|139.33|131.9|130.3|0
1645563900000|2022-02-22 21:05:00|132.11|130.51|132.32|130.72|134.31|132.71|132|130.4|0
1645564200000|2022-02-22 21:10:00|132.42|130.82|132.78|131.18|133.25|131.65|132.42|130.82|0
1645564500000|2022-02-22 21:15:00|133.19|130.99|132.87|130.67|133.23|131.03|132.35|130.15|0
1645564800000|2022-02-22 21:20:00|132.92|130.72|134.07|131.87|134.07|131.87|132.92|130.72|0
1645565100000|2022-02-22 21:25:00|133.96|131.76|133.9|131.7|134.48|132.28|133.85|131.65|0
1645565400000|2022-02-22 21:30:00|133.96|131.76|133.84|131.64|134.48|132.28|133.64|131.44|0
1645565700000|2022-02-22 21:35:00|133.95|131.75|133.11|130.91|134.05|131.85|133|130.8|0
1645566000000|2022-02-22 21:40:00|133|130.8|131.64|129.44|133.11|130.91|131.54|129.34|0
1645566300000|2022-02-22 21:45:00|131.74|129.54|131.74|129.54|131.74|129.54|131.64|129.44|0
1645566600000|2022-02-22 21:50:00|131.64|129.44|134.4|132.2|135.2|133|131.63|129.43|0
1645566900000|2022-02-22 21:55:00|134.45|132.25|134.69|132.49|135.3|133.1|134.24|132.04|0
1645567200000|2022-02-22 22:00:00|134.55|132.35|134.43|132.23|134.61|132.41|134.25|132.05|0
1645567500000|2022-02-22 22:05:00|134.41|132.21|135.17|132.97|135.23|133.03|134.41|132.21|0
1645567800000|2022-02-22 22:10:00|135.15|132.95|135.32|133.12|135.32|133.12|135.12|132.92|0
1645568100000|2022-02-22 22:15:00|135.31|133.11|135.23|133.03|135.34|133.14|135.08|132.88|0
1645568400000|2022-02-22 22:20:00|135.14|132.94|135.07|132.87|135.14|132.94|135.07|132.87|0
1645568700000|2022-02-22 22:25:00|135.04|132.84|134.51|132.31|135.18|132.98|134.51|132.31|0
1645569000000|2022-02-22 22:30:00|134.54|132.34|134.79|132.59|134.88|132.68|134.48|132.28|0
1645569300000|2022-02-22 22:35:00|134.71|132.51|134.58|132.38|134.71|132.51|134.34|132.14|0
1645569600000|2022-02-22 22:40:00|134.59|132.39|134.59|132.39|134.61|132.41|134.56|132.36|0
1645569900000|2022-02-22 22:45:00|134.51|132.31|134.54|132.34|134.71|132.51|134.51|132.31|0
1645570200000|2022-02-22 22:50:00|134.58|132.38|134.53|132.33|134.63|132.43|134.46|132.26|0
1645570500000|2022-02-22 22:55:00|134.56|132.36|134.82|132.62|134.9|132.7|134.55|132.35|0
1645570800000|2022-02-22 23:00:00|134.54|132.34|132.65|130.45|134.7|132.5|132.18|129.98|0
1645571100000|2022-02-22 23:05:00|132.34|130.14|132.43|130.23|132.75|130.55|132.13|129.93|0
1645571400000|2022-02-22 23:10:00|132.28|130.08|132.58|130.38|132.69|130.49|131.6|129.4|0
1645571700000|2022-02-22 23:15:00|132.48|130.28|132.16|129.96|133.21|131.01|132.16|129.96|0
1645572000000|2022-02-22 23:20:00|132.37|130.17|132.05|129.85|132.89|130.69|132.05|129.85|0
1645572300000|2022-02-22 23:25:00|132.16|129.96|129.87|127.67|132.26|130.06|129.05|126.85|0
1645572600000|2022-02-22 23:30:00|129.77|127.57|130.69|128.49|131|128.8|129.51|127.31|0
1645572900000|2022-02-22 23:35:00|130.59|128.39|131.2|129|131.31|129.11|130.48|128.28|0
1645573200000|2022-02-22 23:40:00|131.1|128.9|129.55|127.35|131.2|129|129.5|127.3|0
1645573500000|2022-02-22 23:45:00|129.5|127.3|129.03|126.83|129.8|127.6|128.83|126.63|0
1645573800000|2022-02-22 23:50:00|128.88|126.68|129.03|126.83|129.28|127.08|128.31|126.11|0
1645574100000|2022-02-22 23:55:00|128.92|126.72|129.43|127.23|129.84|127.64|128.61|126.41|0
1645574400000|2022-02-23 00:00:00|129.28|127.08|129.17|126.97|129.73|127.53|128.91|126.71|0
1645574700000|2022-02-23 00:05:00|129.22|127.02|129.78|127.58|129.83|127.63|129.17|126.97|0
1645575000000|2022-02-23 00:10:00|129.83|127.63|129.88|127.68|130.34|128.14|129.67|127.47|0
1645575300000|2022-02-23 00:15:00|130.13|127.93|129.82|127.62|130.19|127.99|129.2|127|0
1645575600000|2022-02-23 00:20:00|129.72|127.52|129.92|127.72|130.13|127.93|129.41|127.21|0
1645575900000|2022-02-23 00:25:00|129.81|127.61|129.76|127.56|130.12|127.92|129.3|127.1|0
1645576200000|2022-02-23 00:30:00|129.7|127.5|129.39|127.19|130.42|128.22|129.29|127.09|0
1645576500000|2022-02-23 00:35:00|129.44|127.24|130.16|127.96|130.42|128.22|129.39|127.19|0
1645576800000|2022-02-23 00:40:00|130.11|127.91|130.31|128.11|130.41|128.21|130|127.8|0
1645577100000|2022-02-23 00:45:00|130.26|128.06|129.89|127.69|130.31|128.11|129.68|127.48|0
1645577400000|2022-02-23 00:50:00|129.79|127.59|129.88|127.68|130.2|128|129.79|127.59|0
1645577700000|2022-02-23 00:55:00|129.78|127.58|129.36|127.16|129.94|127.74|129.16|126.96|0
1645578000000|2022-02-23 01:00:00|129.26|127.06|129.36|127.16|130.18|127.98|129.16|126.96|0
1645578300000|2022-02-23 01:05:00|129.46|127.26|129.15|126.95|129.46|127.26|129.15|126.95|0
1645578600000|2022-02-23 01:10:00|129.2|127|129.14|126.94|129.35|127.15|129.14|126.94|0
1645578900000|2022-02-23 01:15:00|129.24|127.04|129.14|126.94|129.55|127.35|129.14|126.94|0
1645579200000|2022-02-23 01:20:00|129.24|127.04|129.34|127.14|129.34|127.14|129.13|126.93|0
1645579500000|2022-02-23 01:25:00|129.29|127.09|129.95|127.75|130.05|127.85|129.23|127.03|0
1645579800000|2022-02-23 01:30:00|130.05|127.85|132.85|130.65|134.42|132.22|130.05|127.85|0
1645580100000|2022-02-23 01:35:00|132.9|130.7|131.65|129.45|132.95|130.75|131.38|129.18|0
1645580400000|2022-02-23 01:40:00|131.44|129.24|132.37|130.17|133.42|131.22|131.28|129.08|0
1645580700000|2022-02-23 01:45:00|132.42|130.22|133.46|131.26|133.57|131.37|132.42|130.22|0
1645581000000|2022-02-23 01:50:00|133.35|131.15|133.35|131.15|134.3|132.1|132.72|130.52|0
1645581300000|2022-02-23 01:55:00|133.24|131.04|131.36|129.16|133.35|131.15|131.05|128.85|0
1645581600000|2022-02-23 02:00:00|131.31|129.11|130.53|128.33|131.67|129.47|130.22|128.02|0
1645581900000|2022-02-23 02:05:00|130.48|128.28|129.63|127.43|131.51|129.31|129.58|127.38|0
1645582200000|2022-02-23 02:10:00|129.68|127.48|129.94|127.74|129.99|127.79|129.22|127.02|0
1645582500000|2022-02-23 02:15:00|129.89|127.69|130.19|127.99|130.82|128.62|129.89|127.69|0
1645582800000|2022-02-23 02:20:00|130.09|127.89|130.39|128.19|130.66|128.46|129.77|127.57|0
1645583100000|2022-02-23 02:25:00|130.34|128.14|132.16|129.96|132.27|130.07|130.24|128.04|0
1645583400000|2022-02-23 02:30:00|132.22|130.02|131.84|129.64|132.37|130.17|131.17|128.97|0
1645583700000|2022-02-23 02:35:00|131.74|129.54|132.57|130.37|132.68|130.48|131.58|129.38|0
1645584000000|2022-02-23 02:40:00|132.52|130.32|131.83|129.63|133.2|131|131.57|129.37|0
1645584300000|2022-02-23 02:45:00|131.94|129.74|132.67|130.47|133.09|130.89|131.83|129.63|0
1645584600000|2022-02-23 02:50:00|132.62|130.42|131.98|129.78|132.62|130.42|131.93|129.73|0
1645584900000|2022-02-23 02:55:00|132.08|129.88|132.23|130.03|132.39|130.19|131.61|129.41|0
1645585200000|2022-02-23 03:00:00|132.13|129.93|131.86|129.66|132.86|130.66|131.81|129.61|0
1645585500000|2022-02-23 03:05:00|131.81|129.61|132.22|130.02|132.43|130.23|131.81|129.61|0
1645585800000|2022-02-23 03:10:00|132.28|130.08|133.27|131.07|133.8|131.6|132.22|130.02|0
1645586100000|2022-02-23 03:15:00|133.22|131.02|132.27|130.07|133.27|131.07|131.8|129.6|0
1645586400000|2022-02-23 03:20:00|132.21|130.01|131.37|129.17|132.21|130.01|131.27|129.07|0
1645586700000|2022-02-23 03:25:00|131.27|129.07|130.43|128.23|131.37|129.17|130.22|128.02|0
1645587000000|2022-02-23 03:30:00|130.22|128.02|130.01|127.81|130.32|128.12|129.49|127.29|0
1645587300000|2022-02-23 03:35:00|129.9|127.7|130.73|128.53|130.83|128.63|129.8|127.6|0
1645587600000|2022-02-23 03:40:00|130.83|128.63|131.3|129.1|131.35|129.15|130.52|128.32|0
1645587900000|2022-02-23 03:45:00|131.35|129.15|130.72|128.52|131.35|129.15|130.51|128.31|0
1645588200000|2022-02-23 03:50:00|130.82|128.62|130.71|128.51|131.34|129.14|130.66|128.46|0
1645588500000|2022-02-23 03:55:00|130.61|128.41|129.46|127.26|130.61|128.41|129.26|127.06|0
1645588800000|2022-02-23 04:00:00|129.36|127.16|129.46|127.26|129.46|127.26|129.25|127.05|0
1645589100000|2022-02-23 04:05:00|129.35|127.15|129.45|127.25|129.46|127.26|129.35|127.15|0
1645589400000|2022-02-23 04:10:00|129.4|127.2|129.03|126.83|129.45|127.25|128.93|126.73|0
1645589700000|2022-02-23 04:15:00|128.93|126.73|129.03|126.83|129.23|127.03|128.93|126.73|0
1645590000000|2022-02-23 04:20:00|128.92|126.72|129.02|126.82|129.44|127.24|128.92|126.72|0
1645590300000|2022-02-23 04:25:00|128.92|126.72|129.84|127.64|130.15|127.95|128.92|126.72|0
1645590600000|2022-02-23 04:30:00|129.79|127.59|128.96|126.76|129.79|127.59|128.91|126.71|0
1645590900000|2022-02-23 04:35:00|128.91|126.71|129|126.8|129.32|127.12|128.9|126.7|0
1645591200000|2022-02-23 04:40:00|128.9|126.7|129|126.8|129.21|127.01|128.9|126.7|0
1645591500000|2022-02-23 04:45:00|128.9|126.7|127.97|125.77|129|126.8|127.97|125.77|0
1645591800000|2022-02-23 04:50:00|128.02|125.82|127.76|125.56|128.07|125.87|127.65|125.45|0
1645592100000|2022-02-23 04:55:00|127.65|125.45|127.75|125.55|127.85|125.65|127.65|125.45|0
1645592400000|2022-02-23 05:00:00|127.85|125.65|127.74|125.54|127.95|125.75|127.64|125.44|0
1645592700000|2022-02-23 05:05:00|127.85|125.65|127.64|125.44|127.85|125.65|127.64|125.44|0
1645593000000|2022-02-23 05:10:00|127.84|125.64|127.94|125.74|128.04|125.84|127.73|125.53|0
1645593300000|2022-02-23 05:15:00|128.04|125.84|128.14|125.94|128.14|125.94|127.83|125.63|0
1645593600000|2022-02-23 05:20:00|128.04|125.84|128.24|126.04|128.34|126.14|127.93|125.73|0
1645593900000|2022-02-23 05:25:00|128.19|125.99|127.82|125.62|128.54|126.34|127.62|125.42|0
1645594200000|2022-02-23 05:30:00|127.87|125.67|128.53|126.33|128.74|126.54|126.49|124.29|0
1645594500000|2022-02-23 05:35:00|128.64|126.44|129.15|126.95|129.15|126.95|128.43|126.23|0
1645594800000|2022-02-23 05:40:00|129.25|127.05|129.24|127.04|129.35|127.15|128.73|126.53|0
1645595100000|2022-02-23 05:45:00|129.14|126.94|128.93|126.73|129.55|127.35|128.83|126.63|0
1645595400000|2022-02-23 05:50:00|129.03|126.83|129.39|127.19|129.44|127.24|128.62|126.42|0
1645595700000|2022-02-23 05:55:00|129.44|127.24|129.12|126.92|129.54|127.34|128.71|126.51|0
1645596000000|2022-02-23 06:00:00|129.18|126.98|128.4|126.2|129.23|127.03|127.07|124.87|0
1645596300000|2022-02-23 06:05:00|128.5|126.3|128.39|126.19|128.5|126.3|127.88|125.68|0
1645596600000|2022-02-23 06:10:00|128.34|126.14|127.26|125.06|128.49|126.29|126.85|124.65|0
1645596900000|2022-02-23 06:15:00|127.16|124.96|127.31|125.11|127.56|125.36|127.05|124.85|0
1645597200000|2022-02-23 06:20:00|127.36|125.16|129.3|127.1|129.41|127.21|127.36|125.16|0
1645597500000|2022-02-23 06:25:00|129.25|127.05|129.19|126.99|129.92|127.72|128.99|126.79|0
1645597800000|2022-02-23 06:30:00|129.09|126.89|130.12|127.92|130.23|128.03|129.09|126.89|0
1645598100000|2022-02-23 06:35:00|130.07|127.87|129.6|127.4|130.12|127.92|129.18|126.98|0
1645598400000|2022-02-23 06:40:00|129.7|127.5|130.01|127.81|130.22|128.02|129.65|127.45|0
1645598700000|2022-02-23 06:45:00|129.9|127.7|128.71|126.51|130.01|127.81|128.71|126.51|0
1645599000000|2022-02-23 06:50:00|128.66|126.46|128.55|126.35|128.86|126.66|127.94|125.74|0
1645599300000|2022-02-23 06:55:00|128.45|126.25|130.77|128.57|130.93|128.73|128.34|126.14|0
1645599600000|2022-02-23 07:00:00|131.03|128.83|132.49|130.29|132.49|130.29|130.19|127.99|0
1645599900000|2022-02-23 07:05:00|132.39|130.19|130.92|128.72|132.7|130.5|130.87|128.67|0
1645600200000|2022-02-23 07:10:00|130.97|128.77|130.96|128.76|131.33|129.13|129.72|127.52|0
1645600500000|2022-02-23 07:15:00|131.01|128.81|130.59|128.39|131.59|129.39|129.97|127.77|0
1645600800000|2022-02-23 07:20:00|130.8|128.6|130.9|128.7|131.53|129.33|130.8|128.6|0
1645601100000|2022-02-23 07:25:00|130.74|128.54|131.31|129.11|131.31|129.11|128.92|126.72|0
1645601400000|2022-02-23 07:30:00|131.21|129.01|128.61|126.41|131.31|129.11|127.89|125.69|0
1645601700000|2022-02-23 07:35:00|128.4|126.2|127.47|125.27|129.17|126.97|127.47|125.27|0
1645602000000|2022-02-23 07:40:00|127.27|125.07|127.62|125.42|127.94|125.74|126.86|124.66|0
1645602300000|2022-02-23 07:45:00|127.57|125.37|128.59|126.39|128.9|126.7|127.57|125.37|0
1645602600000|2022-02-23 07:50:00|128.49|126.29|128.28|126.08|129.1|126.9|127.97|125.77|0
1645602900000|2022-02-23 07:55:00|128.48|126.28|128.27|126.07|129.26|127.06|127.66|125.46|0
1645603200000|2022-02-23 08:00:00|127.86|125.66|125.47|123.27|130.13|127.93|125.37|123.17|0
1645603500000|2022-02-23 08:05:00|125.78|124.18|125.16|123.56|126.38|124.78|125.06|123.46|0
1645603800000|2022-02-23 08:10:00|125.06|123.46|123.04|121.44|125.16|123.56|122.84|121.24|0
1645604100000|2022-02-23 08:15:00|123.14|121.54|123.24|121.64|124.14|122.54|122.94|121.34|0
1645604400000|2022-02-23 08:20:00|123.34|121.74|122.93|121.33|124.04|122.44|122.83|121.23|0
1645604700000|2022-02-23 08:25:00|122.98|121.38|121.94|120.34|123.83|122.23|121.68|120.08|0
1645605000000|2022-02-23 08:30:00|121.88|120.28|121.68|120.08|124.1|122.5|121.68|120.08|0
1645605300000|2022-02-23 08:35:00|121.78|120.18|121.63|120.03|122.13|120.53|121.57|119.97|0
1645605600000|2022-02-23 08:40:00|121.73|120.13|121.77|120.17|122.02|120.42|121.57|119.97|0
1645605900000|2022-02-23 08:45:00|121.67|120.07|120.52|118.92|121.77|120.17|120.32|118.72|0
1645606200000|2022-02-23 08:50:00|120.62|119.02|121.12|119.52|121.42|119.82|119.33|117.73|0
1645606500000|2022-02-23 08:55:00|121.02|119.42|119.62|118.02|122.02|120.42|119.62|118.02|0
1645606800000|2022-02-23 09:00:00|119.32|117.72|119.11|117.51|119.91|118.31|119.11|117.51|0
1645607100000|2022-02-23 09:05:00|119.21|117.61|119.41|117.81|119.91|118.31|119.11|117.51|0
1645607400000|2022-02-23 09:10:00|119.31|117.71|117.63|116.03|119.41|117.81|117.43|115.83|0
1645607700000|2022-02-23 09:15:00|117.53|115.93|117.28|115.68|118.02|116.42|117.04|115.44|0
1645608000000|2022-02-23 09:20:00|117.33|115.73|117.42|115.82|118.11|116.51|117.13|115.53|0
1645608300000|2022-02-23 09:25:00|117.52|115.92|117.51|115.91|118.1|116.5|117.03|115.43|0
1645608600000|2022-02-23 09:30:00|117.41|115.81|115.21|113.61|119.04|117.44|114.82|113.22|0
1645608900000|2022-02-23 09:35:00|115.01|113.41|116.08|114.48|116.08|114.48|115.01|113.41|0
1645609200000|2022-02-23 09:40:00|115.98|114.38|115.39|113.79|116.08|114.48|114.62|113.02|0
1645609500000|2022-02-23 09:45:00|115.2|113.6|114.9|113.3|115.88|114.28|114.9|113.3|0
1645609800000|2022-02-23 09:50:00|114.85|113.25|116.95|115.35|117.05|115.45|114.61|113.01|0
1645610100000|2022-02-23 09:55:00|116.85|115.25|119.47|117.87|119.77|118.17|116.41|114.81|0
1645610400000|2022-02-23 10:00:00|119.17|117.57|118.37|116.77|119.57|117.97|118.27|116.67|0
1645610700000|2022-02-23 10:05:00|118.47|116.87|120.56|118.96|120.61|119.01|118.17|116.57|0
1645611000000|2022-02-23 10:10:00|120.51|118.91|124.56|122.96|124.87|123.27|120.51|118.91|0
1645611300000|2022-02-23 10:15:00|124.66|123.06|123.45|121.85|125.17|123.57|123.45|121.85|0
1645611600000|2022-02-23 10:20:00|123.35|121.75|122.54|120.94|123.45|121.85|122.44|120.84|0
1645611900000|2022-02-23 10:25:00|122.59|120.99|122.79|121.19|123.04|121.44|122.04|120.44|0
1645612200000|2022-02-23 10:30:00|122.94|121.34|121.96|120.36|122.94|121.34|121.61|120.01|0
1645612500000|2022-02-23 10:35:00|122.01|120.41|122.26|120.66|122.66|121.06|121.81|120.21|0
1645612800000|2022-02-23 10:40:00|122.2|120.6|121.65|120.05|122.2|120.6|120.81|119.21|0
1645613100000|2022-02-23 10:45:00|121.8|120.2|125.53|123.93|125.74|124.14|121.7|120.1|0
1645613400000|2022-02-23 10:50:00|125.63|124.03|124.41|122.81|125.63|124.03|124.41|122.81|0
1645613700000|2022-02-23 10:55:00|124.51|122.91|123.09|121.49|124.66|123.06|123.09|121.49|0
1645614000000|2022-02-23 11:00:00|123.19|121.59|123.33|121.73|124.2|122.6|122.83|121.23|0
1645614300000|2022-02-23 11:05:00|123.28|121.68|122.04|120.44|123.68|122.08|121.15|119.55|0
1645614600000|2022-02-23 11:10:00|121.99|120.39|123.5|121.9|123.9|122.3|121.33|119.73|0
1645614900000|2022-02-23 11:15:00|123.44|121.84|124.15|122.55|124.36|122.76|122.94|121.34|0
1645615200000|2022-02-23 11:20:00|124.25|122.65|124.25|122.65|125.53|123.93|123.74|122.14|0
1645615500000|2022-02-23 11:25:00|123.84|122.24|123.63|122.03|124.35|122.75|123.33|121.73|0
1645615800000|2022-02-23 11:30:00|123.73|122.13|123.22|121.62|123.79|122.19|123.12|121.52|0
1645616100000|2022-02-23 11:35:00|123.32|121.72|124.74|123.14|124.95|123.35|122.91|121.31|0
1645616400000|2022-02-23 11:40:00|124.54|122.94|124.84|123.24|124.95|123.35|123.92|122.32|0
1645616700000|2022-02-23 11:45:00|124.94|123.34|126.07|124.47|126.17|124.57|124.53|122.93|0
1645617000000|2022-02-23 11:50:00|126.12|124.52|125.39|123.79|126.17|124.57|124.73|123.13|0
1645617300000|2022-02-23 11:55:00|125.34|123.74|127.71|126.11|128.19|126.59|125.03|123.43|0
1645617600000|2022-02-23 12:00:00|127.77|126.17|126.05|124.45|128.02|126.42|125.74|124.14|0
1645617900000|2022-02-23 12:05:00|125.95|124.35|124.71|123.11|125.95|124.35|124.4|122.8|0
1645618200000|2022-02-23 12:10:00|124.61|123.01|123.74|122.14|125.22|123.62|123.48|121.88|0
1645618500000|2022-02-23 12:15:00|123.69|122.09|124.41|122.81|124.72|123.12|121.83|120.23|0
1645618800000|2022-02-23 12:20:00|124.31|122.71|123.75|122.15|124.51|122.91|123.7|122.1|0
1645619100000|2022-02-23 12:25:00|123.8|122.2|123.69|122.09|124.1|122.5|123.69|122.09|0
1645619400000|2022-02-23 12:30:00|123.79|122.19|122.68|121.08|124.05|122.45|122.38|120.78|0
1645619700000|2022-02-23 12:35:00|122.88|121.28|121.67|120.07|122.88|121.28|121.27|119.67|0
1645620000000|2022-02-23 12:40:00|121.77|120.17|121.76|120.16|121.86|120.26|121.17|119.57|0
1645620300000|2022-02-23 12:45:00|121.71|120.11|122.71|121.11|122.76|121.16|121.66|120.06|0
1645620600000|2022-02-23 12:50:00|122.66|121.06|121.25|119.65|122.71|121.11|121.05|119.45|0
1645620900000|2022-02-23 12:55:00|121.15|119.55|121.55|119.95|121.55|119.95|121.05|119.45|0
1645621200000|2022-02-23 13:00:00|121.75|120.15|121.34|119.74|121.95|120.35|121.04|119.44|0
1645621500000|2022-02-23 13:05:00|121.44|119.84|119.62|118.02|121.44|119.84|119.42|117.82|0
1645621800000|2022-02-23 13:10:00|119.72|118.12|120.71|119.11|120.91|119.31|119.67|118.07|0
1645622100000|2022-02-23 13:15:00|120.61|119.01|120.6|119|120.91|119.31|120.31|118.71|0
1645622400000|2022-02-23 13:20:00|120.5|118.9|122.3|120.7|122.51|120.91|120.2|118.6|0
1645622700000|2022-02-23 13:25:00|122.16|120.56|122.45|120.85|122.81|121.21|121.8|120.2|0
1645623000000|2022-02-23 13:30:00|122.4|120.8|124.22|122.62|124.22|122.62|122|120.4|0
1645623300000|2022-02-23 13:35:00|124.12|122.52|123.2|121.6|124.32|122.72|122.9|121.3|0
1645623600000|2022-02-23 13:40:00|123.1|121.5|123.29|121.69|123.91|122.31|122.89|121.29|0
1645623900000|2022-02-23 13:45:00|123.25|121.65|122.58|120.98|123.29|121.69|122.48|120.88|0
1645624200000|2022-02-23 13:50:00|122.68|121.08|121.37|119.77|123.24|121.64|121.37|119.77|0
1645624500000|2022-02-23 13:55:00|121.47|119.87|120.76|119.16|121.47|119.87|120.36|118.76|0
1645624800000|2022-02-23 14:00:00|120.66|119.06|120.5|118.9|121.66|120.06|120.36|118.76|0
1645625100000|2022-02-23 14:05:00|120.6|119|120.59|118.99|121.4|119.8|120.4|118.8|0
1645625400000|2022-02-23 14:10:00|120.69|119.09|120.59|118.99|120.99|119.39|120.29|118.69|0
1645625700000|2022-02-23 14:15:00|120.49|118.89|120.58|118.98|120.59|118.99|119.14|117.54|0
1645626000000|2022-02-23 14:20:00|120.48|118.88|119.88|118.28|121.29|119.69|119.88|118.28|0
1645626300000|2022-02-23 14:25:00|119.98|118.38|121.88|120.28|121.98|120.38|119.98|118.38|0
1645626600000|2022-02-23 14:30:00|121.78|120.18|121.51|119.91|122.59|120.99|120.27|118.67|0
1645626900000|2022-02-23 14:35:00|121.21|119.61|121.5|119.9|125.35|123.75|120.7|119.1|0
1645627200000|2022-02-23 14:40:00|121.8|120.2|124.42|122.82|125.34|123.74|120.7|119.1|0
1645627500000|2022-02-23 14:45:00|123.51|121.91|123.91|122.31|124.11|122.51|121.19|119.59|0
1645627800000|2022-02-23 14:50:00|123.71|122.11|129.47|127.87|129.47|127.87|123.5|121.9|0
1645628100000|2022-02-23 14:55:00|129.37|127.77|129.36|127.76|129.47|127.87|126.56|124.96|0
1645628400000|2022-02-23 15:00:00|129.21|127.61|131.55|129.95|133.92|132.32|126.03|124.43|0
1645628700000|2022-02-23 15:05:00|131.23|129.63|134.48|132.88|135.68|134.08|131.23|129.63|0
1645629000000|2022-02-23 15:10:00|134.92|133.32|132.33|130.73|135.67|134.07|131.8|130.2|0
1645629300000|2022-02-23 15:15:00|132.55|130.95|135.56|133.96|136.43|134.83|132.55|130.95|0
1645629600000|2022-02-23 15:20:00|135.66|134.06|137.57|135.97|138.01|136.41|133.23|131.63|0
1645629900000|2022-02-23 15:25:00|137.62|136.02|140.77|139.17|141.84|140.24|137.18|135.58|0
1645630200000|2022-02-23 15:30:00|141.05|139.45|141.46|139.86|146.27|144.67|140.91|139.31|0
1645630500000|2022-02-23 15:35:00|141.57|139.97|139.57|137.97|141.68|140.08|137.82|136.22|0
1645630800000|2022-02-23 15:40:00|139.79|138.19|142.9|141.3|143.79|142.19|139.35|137.75|0
1645631100000|2022-02-23 15:45:00|143.12|141.52|143.9|142.3|144.13|142.53|141.22|139.62|0
1645631400000|2022-02-23 15:50:00|144.01|142.41|143.22|141.62|144.24|142.64|141.55|139.95|0
1645631700000|2022-02-23 15:55:00|143.11|141.51|143.33|141.73|145.25|143.65|141.27|139.67|0
1645632000000|2022-02-23 16:00:00|143.44|141.84|146.03|144.43|147.17|145.57|142.21|140.61|0
1645632300000|2022-02-23 16:05:00|146.26|144.66|146.91|145.31|148.52|146.92|145.6|144|0
1645632600000|2022-02-23 16:10:00|147.02|145.42|146.1|144.5|148.05|146.45|145.76|144.16|0
1645632900000|2022-02-23 16:15:00|146.68|145.08|147.13|145.53|149.32|147.72|146.56|144.96|0
1645633200000|2022-02-23 16:20:00|147.36|145.76|146.89|145.29|148.04|146.44|146.1|144.5|0
1645633500000|2022-02-23 16:25:00|147.24|145.64|148.88|147.28|149.11|147.51|145.18|143.58|0
1645633800000|2022-02-23 16:30:00|148.83|147.23|146.7|145.1|150.26|148.66|144.33|142.73|0
1645634100000|2022-02-23 16:35:00|146.48|144.88|145.22|143.62|147.96|146.36|143.2|141.6|0
1645634400000|2022-02-23 16:40:00|144.71|143.11|146.18|144.58|146.52|144.92|143.13|141.53|0
1645634700000|2022-02-23 16:45:00|146.41|144.81|143.35|141.75|147.15|145.55|143.35|141.75|0
1645635000000|2022-02-23 16:50:00|143.24|141.64|141|139.4|144.59|142.99|140.11|138.51|0
1645635300000|2022-02-23 16:55:00|140.89|139.29|140.02|138.42|142.17|140.57|138.9|137.3|0
1645635600000|2022-02-23 17:00:00|139.96|138.36|140.73|139.13|142.74|141.14|139.74|138.14|0
1645635900000|2022-02-23 17:05:00|140.51|138.91|139.51|137.91|141.95|140.35|139.51|137.91|0
1645636200000|2022-02-23 17:10:00|139.4|137.8|140.73|139.13|141.17|139.57|137.97|136.37|0
1645636500000|2022-02-23 17:15:00|140.62|139.02|135.58|133.98|140.62|139.02|135.52|133.92|0
1645636800000|2022-02-23 17:20:00|135.68|134.08|134.69|133.09|136.33|134.73|133.14|131.54|0
1645637100000|2022-02-23 17:25:00|134.8|133.2|131.54|129.94|134.91|133.31|131.33|129.73|0
1645637400000|2022-02-23 17:30:00|131.33|129.73|134.67|133.07|134.67|133.07|131.01|129.41|0
1645637700000|2022-02-23 17:35:00|134.56|132.96|136.75|135.15|137.08|135.48|134.45|132.85|0
1645638000000|2022-02-23 17:40:00|136.64|135.04|135.31|133.71|137.41|135.81|135.1|133.5|0
1645638300000|2022-02-23 17:45:00|135.37|133.77|138.65|137.05|138.82|137.22|135.24|133.64|0
1645638600000|2022-02-23 17:50:00|138.37|136.77|142.32|140.72|142.89|141.29|138.32|136.72|0
1645638900000|2022-02-23 17:55:00|142.1|140.5|142.32|140.72|143.56|141.96|141.48|139.88|0
1645639200000|2022-02-23 18:00:00|142.09|140.49|144.35|142.75|144.47|142.87|142.09|140.49|0
1645639500000|2022-02-23 18:05:00|144.12|142.52|145.26|143.66|146.29|144.69|143.5|141.9|0
1645639800000|2022-02-23 18:10:00|145.03|143.43|150.81|149.21|151.16|149.56|144.8|143.2|0
1645640100000|2022-02-23 18:15:00|151.04|149.44|150.93|149.33|152.4|150.8|146.23|144.63|0
1645640400000|2022-02-23 18:20:00|151.16|149.56|152.56|150.96|153.85|152.25|150.41|148.81|0
1645640700000|2022-02-23 18:25:00|152.09|150.49|154.79|153.19|155.03|153.43|150.81|149.21|0
1645641000000|2022-02-23 18:30:00|154.55|152.95|157.28|155.68|157.4|155.8|153.49|151.89|0
1645641300000|2022-02-23 18:35:00|157.16|155.56|152.42|150.82|157.52|155.92|151.84|150.24|0
1645641600000|2022-02-23 18:40:00|152.19|150.59|151.95|150.35|153.36|151.76|151.25|149.65|0
1645641900000|2022-02-23 18:45:00|151.6|150|147.21|145.61|152.42|150.82|146.3|144.7|0
1645642200000|2022-02-23 18:50:00|147.1|145.5|152.68|151.08|153.75|152.15|147.1|145.5|0
1645642500000|2022-02-23 18:55:00|152.56|150.96|151.03|149.43|153.63|152.03|150.45|148.85|0
1645642800000|2022-02-23 19:00:00|151.38|149.78|154.57|152.97|155.64|154.04|149.05|147.45|0
1645643100000|2022-02-23 19:05:00|154.45|152.85|153.17|151.57|154.6|153|151.48|149.88|0
1645643400000|2022-02-23 19:10:00|153.06|151.46|153.88|152.28|154.71|153.11|150.71|149.11|0
1645643700000|2022-02-23 19:15:00|154.18|152.58|153.58|151.98|156.73|155.13|151.99|150.39|0
1645644000000|2022-02-23 19:20:00|153.87|152.27|159.58|157.98|159.58|157.98|152.69|151.09|0
1645644300000|2022-02-23 19:25:00|159.22|157.62|160.75|159.15|161.37|159.77|158.17|156.57|0
1645644600000|2022-02-23 19:30:00|160.39|158.79|161.12|159.52|162.16|160.56|158.81|157.21|0
1645644900000|2022-02-23 19:35:00|161.24|159.64|160.93|159.33|161.24|159.64|159.53|157.93|0
1645645200000|2022-02-23 19:40:00|161.23|159.63|165.17|163.57|167.53|165.93|161.11|159.51|0
1645645500000|2022-02-23 19:45:00|165.3|163.7|164.18|162.58|165.54|163.94|161.73|160.13|0
1645645800000|2022-02-23 19:50:00|164.55|162.95|165.79|164.19|165.91|164.31|162.58|160.98|0
1645646100000|2022-02-23 19:55:00|165.66|164.06|164.17|162.57|167.03|165.43|163.45|161.85|0
1645646400000|2022-02-23 20:00:00|164.23|162.63|168.02|166.42|168.65|167.05|163.42|161.82|0
1645646700000|2022-02-23 20:05:00|168.15|166.55|170.4|168.8|170.4|168.8|165.9|164.3|0
1645647000000|2022-02-23 20:10:00|170.77|169.17|168.92|167.32|171.83|170.23|168.54|166.94|0
1645647300000|2022-02-23 20:15:00|169.42|167.82|169.54|167.94|169.93|168.33|165.92|164.32|0
1645647600000|2022-02-23 20:20:00|169.29|167.69|168.15|166.55|170.93|169.33|167.85|166.25|0
1645647900000|2022-02-23 20:25:00|168.28|166.68|163.17|161.57|169.28|167.68|162.18|160.58|0
1645648200000|2022-02-23 20:30:00|163.04|161.44|165.34|163.74|167.65|166.05|162.3|160.7|0
1645648500000|2022-02-23 20:35:00|165.21|163.61|169.54|167.94|169.54|167.94|164.03|162.43|0
1645648800000|2022-02-23 20:40:00|169.67|168.07|171.35|169.75|171.41|169.81|167.14|165.54|0
1645649100000|2022-02-23 20:45:00|171.41|169.81|173.9|172.3|173.9|172.3|169.2|167.6|0
1645649400000|2022-02-23 20:50:00|173.96|172.36|174.73|173.13|175.76|174.16|170.52|168.92|0
1645649700000|2022-02-23 20:55:00|174.6|173|172.91|171.31|175.76|174.16|172.27|170.67|0
1645650000000|2022-02-23 21:00:00|172.78|171.18|172.27|170.67|173.67|172.07|171.13|169.53|0
1645650300000|2022-02-23 21:05:00|171.89|170.29|172.14|170.54|172.14|170.54|170.99|169.39|0
1645650600000|2022-02-23 21:10:00|172.26|170.66|172.45|170.85|173.53|171.93|171.24|169.64|0
1645650900000|2022-02-23 21:15:00|172.81|170.61|173.19|170.99|173.32|171.12|172.43|170.23|0
1645651200000|2022-02-23 21:20:00|173.31|171.11|172.93|170.73|173.7|171.5|172.8|170.6|0
1645651500000|2022-02-23 21:25:00|172.87|170.67|173.63|171.43|174.07|171.87|172.61|170.41|0
1645651800000|2022-02-23 21:30:00|173.56|171.36|174.7|172.5|174.71|172.51|173.56|171.36|0
1645652100000|2022-02-23 21:35:00|174.83|172.63|173.74|171.54|176.12|173.92|173.23|171.03|0
1645652400000|2022-02-23 21:40:00|173.68|171.48|176.62|174.42|178.7|176.5|173.61|171.41|0
1645652700000|2022-02-23 21:45:00|176.49|174.29|175.84|173.64|176.49|174.29|175.01|172.81|0
1645653000000|2022-02-23 21:50:00|175.72|173.52|176.48|174.28|177.46|175.26|175.59|173.39|0
1645653300000|2022-02-23 21:55:00|176.61|174.41|177.32|175.12|178.16|175.96|176.61|174.41|0
1645653600000|2022-02-23 22:00:00|177.36|175.16|177.32|175.12|177.65|175.45|177.22|175.02|0
1645653900000|2022-02-23 22:05:00|177.34|175.14|177.47|175.27|177.49|175.29|177.15|174.95|0
1645654200000|2022-02-23 22:10:00|177.49|175.29|177.46|175.26|177.67|175.47|177.18|174.98|0
1645654500000|2022-02-23 22:15:00|177.5|175.3|177.51|175.31|177.67|175.47|177.34|175.14|0
1645654800000|2022-02-23 22:20:00|177.53|175.33|177.81|175.61|177.85|175.65|177.53|175.33|0
1645655100000|2022-02-23 22:25:00|177.83|175.63|178.2|176|178.2|176|177.66|175.46|0
1645655400000|2022-02-23 22:30:00|178.14|175.94|178.46|176.26|178.59|176.39|178.14|175.94|0
1645655700000|2022-02-23 22:35:00|178.48|176.28|178.54|176.34|178.57|176.37|178.02|175.82|0
1645656000000|2022-02-23 22:40:00|178.46|176.26|178.39|176.19|178.64|176.44|178.39|176.19|0
1645656300000|2022-02-23 22:45:00|178.43|176.23|177.67|175.47|178.54|176.34|177.67|175.47|0
1645656600000|2022-02-23 22:50:00|177.65|175.45|177.68|175.48|177.84|175.64|177.55|175.35|0
1645656900000|2022-02-23 22:55:00|177.7|175.5|176.77|174.57|177.74|175.54|176.77|174.57|0
1645657200000|2022-02-23 23:00:00|176.74|174.54|176.47|174.27|177|174.8|173.08|170.88|0
1645657500000|2022-02-23 23:05:00|176.09|173.89|178.15|175.95|178.81|176.61|176.02|173.82|0
1645657800000|2022-02-23 23:10:00|178.22|176.02|177.43|175.23|179.32|177.12|176.92|174.72|0
1645658100000|2022-02-23 23:15:00|177.56|175.36|180.16|177.96|180.42|178.22|177.04|174.84|0
1645658400000|2022-02-23 23:20:00|179.9|177.7|180.42|178.22|180.42|178.22|179.24|177.04|0
1645658700000|2022-02-23 23:25:00|180.29|178.09|177.29|175.09|180.29|178.09|175.74|173.54|0
1645659000000|2022-02-23 23:30:00|177.22|175.02|175.86|173.66|177.54|175.34|175.86|173.66|0
1645659300000|2022-02-23 23:35:00|175.93|173.73|176.18|173.98|176.89|174.69|175.86|173.66|0
1645659600000|2022-02-23 23:40:00|175.98|173.78|173.54|171.34|176.37|174.17|172.52|170.32|0
1645659900000|2022-02-23 23:45:00|173.41|171.21|175.2|173|175.33|173.13|173.35|171.15|0
1645660200000|2022-02-23 23:50:00|175.07|172.87|174.29|172.09|175.71|173.51|174.17|171.97|0
1645660500000|2022-02-23 23:55:00|174.23|172.03|175.83|173.63|176.29|174.09|173.59|171.39|0
1645660800000|2022-02-24 00:00:00|175.7|173.5|176.47|174.27|177.25|175.05|173.46|171.26|0
1645661100000|2022-02-24 00:05:00|176.67|174.47|177.63|175.43|178.8|176.6|175.69|173.49|0
1645661400000|2022-02-24 00:10:00|177.89|175.69|176.24|174.04|178.64|176.44|175.15|172.95|0
1645661700000|2022-02-24 00:15:00|176.31|174.11|178.05|175.85|179.41|177.21|176.31|174.11|0
1645662000000|2022-02-24 00:20:00|178.11|175.91|178.23|176.03|179.4|177.2|177.72|175.52|0
1645662300000|2022-02-24 00:25:00|178.36|176.16|181.75|179.55|184.26|182.06|177.58|175.38|0
1645662600000|2022-02-24 00:30:00|181.62|179.42|184.06|181.86|185.25|183.05|180.44|178.24|0
1645662900000|2022-02-24 00:35:00|184.65|182.45|186.16|183.96|187.02|184.82|181.87|179.67|0
1645663200000|2022-02-24 00:40:00|186.1|183.9|186.03|183.83|186.75|184.55|184.38|182.18|0
1645663500000|2022-02-24 00:45:00|186.09|183.89|185.95|183.75|187.02|184.82|185.63|183.43|0
1645663800000|2022-02-24 00:50:00|185.89|183.69|187.87|185.67|187.87|185.67|185.55|183.35|0
1645664100000|2022-02-24 00:55:00|189.41|187.21|192.5|190.3|192.5|190.3|187.87|185.67|0
1645664400000|2022-02-24 01:00:00|192.37|190.17|192.02|189.82|192.5|190.3|189.13|186.93|0
1645664700000|2022-02-24 01:05:00|192.22|190.02|190.06|187.86|192.63|190.43|189.79|187.59|0
1645665000000|2022-02-24 01:10:00|190.33|188.13|194.01|191.81|194.28|192.08|188.72|186.52|0
1645665300000|2022-02-24 01:15:00|194.08|191.88|198.86|196.66|200.36|198.16|193.67|191.47|0
1645665600000|2022-02-24 01:20:00|199.21|197.01|199.81|197.61|201.04|198.84|198.46|196.26|0
1645665900000|2022-02-24 01:25:00|199.94|197.74|199.53|197.33|200.15|197.95|198.58|196.38|0
1645666200000|2022-02-24 01:30:00|199.8|197.6|196.15|193.95|200.62|198.42|194.41|192.21|0
1645666500000|2022-02-24 01:35:00|196.28|194.08|196.35|194.15|197.63|195.43|195.55|193.35|0
1645666800000|2022-02-24 01:40:00|196.28|194.08|196.14|193.94|197.08|194.88|193.87|191.67|0
1645667100000|2022-02-24 01:45:00|196.07|193.87|194.26|192.06|196.48|194.28|192.66|190.46|0
1645667400000|2022-02-24 01:50:00|193.59|191.39|188.98|186.78|193.93|191.73|187.79|185.59|0
1645667700000|2022-02-24 01:55:00|189.31|187.11|189.5|187.3|191.03|188.83|188.59|186.39|0
1645668000000|2022-02-24 02:00:00|188.91|186.71|191.68|189.48|191.75|189.55|187.86|185.66|0
1645668300000|2022-02-24 02:05:00|191.75|189.55|192.68|190.48|194.49|192.29|190.62|188.42|0
1645668600000|2022-02-24 02:10:00|192.87|190.67|191.34|189.14|193.27|191.07|190.21|188.01|0
1645668900000|2022-02-24 02:15:00|191.54|189.34|189.02|186.82|191.54|189.34|187.37|185.17|0
1645669200000|2022-02-24 02:20:00|188.96|186.76|190.28|188.08|190.89|188.69|188.89|186.69|0
1645669500000|2022-02-24 02:25:00|190.21|188.01|196.54|194.34|196.55|194.35|190.08|187.88|0
1645669800000|2022-02-24 02:30:00|196.27|194.07|192.68|190.48|197.16|194.96|192.21|190.01|0
1645670100000|2022-02-24 02:35:00|192.75|190.55|191.4|189.2|193.56|191.36|190.54|188.34|0
1645670400000|2022-02-24 02:40:00|191.27|189.07|192.13|189.93|193.08|190.88|191.27|189.07|0
1645670700000|2022-02-24 02:45:00|192.2|190|194.42|192.22|194.96|192.76|190.19|187.99|0
1645671000000|2022-02-24 02:50:00|196.59|194.39|198.18|195.1|199.69|197.27|193.76|191.12|0
1645671300000|2022-02-24 02:55:00|198.94|195.86|200.91|197.83|201.73|198.65|194.65|191.57|0
1645671600000|2022-02-24 03:00:00|201.18|198.1|206.03|202.95|207.01|203.93|199.47|196.39|0
1645671900000|2022-02-24 03:05:00|205.83|202.75|222.44|219.36|223.23|220.15|205.83|202.75|0
1645672200000|2022-02-24 03:10:00|221.42|218.34|220.8|217.72|224.32|221.24|215.41|212.33|0
1645672500000|2022-02-24 03:15:00|219.8|216.72|219.72|216.64|222.67|219.59|217.17|214.09|0
1645672800000|2022-02-24 03:20:00|219.44|216.36|225.25|222.17|225.25|222.17|217.73|214.65|0
1645673100000|2022-02-24 03:25:00|224.89|221.81|224.81|221.73|227.79|224.71|223.23|220.15|0
1645673400000|2022-02-24 03:30:00|224.88|221.8|235.38|232.3|237.17|234.09|224.88|221.8|0
1645673700000|2022-02-24 03:35:00|235.01|231.93|242.3|239.22|242.3|239.22|232.04|228.96|0
1645674000000|2022-02-24 03:40:00|243.44|240.36|234.58|231.28|248.54|245.24|233.99|230.69|0
1645674300000|2022-02-24 03:45:00|235.4|232.1|232.97|229.67|235.62|232.32|230.82|227.52|0
1645674600000|2022-02-24 03:50:00|232.89|229.59|238.93|235.63|239.07|235.77|230.41|227.11|0
1645674900000|2022-02-24 03:55:00|238.42|235.12|244.38|241.08|245.8|242.5|238.42|235.12|0
1645675200000|2022-02-24 04:00:00|244.61|241.31|240.69|237.39|246.02|242.72|240.54|237.24|0
1645675500000|2022-02-24 04:05:00|240.76|237.46|239.65|236.35|244.3|241|238.05|234.75|0
1645675800000|2022-02-24 04:10:00|240.02|236.72|244.15|240.85|245.93|242.63|240.02|236.72|0
1645676100000|2022-02-24 04:15:00|244.29|240.99|248.8|245.5|250.37|247.07|244.29|240.99|0
1645676400000|2022-02-24 04:20:00|248.28|244.98|243.83|240.53|248.58|245.28|241.99|238.69|0
1645676700000|2022-02-24 04:25:00|243.69|240.39|245.08|241.78|246.2|242.9|242.21|238.91|0
1645677000000|2022-02-24 04:30:00|245.16|241.86|240.66|237.36|246.12|242.82|238.54|235.24|0
1645677300000|2022-02-24 04:35:00|239.55|236.25|241.08|237.78|241.53|238.23|239.11|235.81|0
1645677600000|2022-02-24 04:40:00|241.31|238.01|240.27|236.97|243.45|240.15|239.02|235.72|0
1645677900000|2022-02-24 04:45:00|240.34|237.04|234.98|231.68|240.49|237.19|234.91|231.61|0
1645678200000|2022-02-24 04:50:00|235.2|231.9|232.26|228.96|235.34|232.04|231.75|228.45|0
1645678500000|2022-02-24 04:55:00|232.19|228.89|232.25|228.95|232.91|229.61|230.73|227.43|0
1645678800000|2022-02-24 05:00:00|232.4|229.1|235.6|232.3|236.19|232.89|231.96|228.66|0
1645679100000|2022-02-24 05:05:00|235.39|232.09|236.92|233.62|238.62|235.32|232.83|229.53|0
1645679400000|2022-02-24 05:10:00|237.21|233.91|232.09|228.79|246.59|243.29|232.09|228.79|0
1645679700000|2022-02-24 05:15:00|231.51|228.21|231.16|227.86|233|229.7|228.74|225.44|0
1645680000000|2022-02-24 05:20:00|231.09|227.79|230.8|227.5|231.53|228.23|229.12|225.82|0
1645680300000|2022-02-24 05:25:00|230.65|227.35|232.25|228.95|232.32|229.02|228.24|224.94|0
1645680600000|2022-02-24 05:30:00|232.03|228.73|237.56|234.26|238.22|234.92|231.88|228.58|0
1645680900000|2022-02-24 05:35:00|237.19|233.89|239.35|236.05|239.58|236.28|235.49|232.19|0
1645681200000|2022-02-24 05:40:00|239.2|235.9|237.84|234.98|240.3|237|237.77|234.91|0
1645681500000|2022-02-24 05:45:00|238.07|235.21|239.03|236.17|239.4|236.54|235.7|232.84|0
1645681800000|2022-02-24 05:50:00|239.17|236.31|231.89|229.25|239.85|236.99|231.6|228.96|0
1645682100000|2022-02-24 05:55:00|231.52|228.88|234.1|231.46|234.4|231.76|230.34|227.7|0
1645682400000|2022-02-24 06:00:00|231.81|229.17|230.7|227.62|233.91|230.61|230.05|226.97|0
1645682700000|2022-02-24 06:05:00|230.63|227.55|228.07|224.99|231.8|228.72|228.07|224.99|0
1645683000000|2022-02-24 06:10:00|228.14|225.06|225.81|222.73|230.11|227.03|224.57|221.49|0
1645683300000|2022-02-24 06:15:00|225.96|222.88|226.63|223.55|227.95|224.87|220.7|217.62|0
1645683600000|2022-02-24 06:20:00|226.55|223.47|229.72|226.64|231.85|228.77|226.4|223.32|0
1645683900000|2022-02-24 06:25:00|229.87|226.79|232.22|229.14|233.26|230.18|227.73|224.65|0
1645684200000|2022-02-24 06:30:00|232.67|229.59|232.81|229.73|233.18|230.1|229.63|226.55|0
1645684500000|2022-02-24 06:35:00|232.88|229.8|232.95|229.87|235.26|232.18|231.03|227.95|0
1645684800000|2022-02-24 06:40:00|232.8|229.72|231.46|228.38|234.66|231.58|231.17|228.09|0
1645685100000|2022-02-24 06:45:00|231.32|228.24|238.02|234.94|238.17|235.09|231.31|228.23|0
1645685400000|2022-02-24 06:50:00|238.1|235.02|239.51|236.43|242.03|238.95|237.42|234.34|0
1645685700000|2022-02-24 06:55:00|239.36|236.28|238|234.92|239.88|236.8|235.46|232.38|0
1645686000000|2022-02-24 07:00:00|238.37|235.29|240.36|237.28|240.36|237.28|233.51|230.43|0
1645686300000|2022-02-24 07:05:00|240.58|237.5|239.53|236.45|247.87|244.79|238.63|235.55|0
1645686600000|2022-02-24 07:10:00|240.06|236.98|244.51|241.43|246.11|243.03|239.76|236.68|0
1645686900000|2022-02-24 07:15:00|244.36|241.28|250.45|247.37|251.89|248.81|243.91|240.83|0
1645687200000|2022-02-24 07:20:00|251.06|247.98|251.89|248.81|252.2|249.12|249.3|246.22|0
1645687500000|2022-02-24 07:25:00|251.59|248.51|254.64|251.12|256.34|252.82|251.5|247.98|0
1645687800000|2022-02-24 07:30:00|254.41|250.89|249.97|246.23|255.44|251.81|235.37|231.63|0
1645688100000|2022-02-24 07:35:00|250.28|246.54|248.09|244.13|252.69|248.73|247.1|243.14|0
1645688400000|2022-02-24 07:40:00|248.32|244.36|245.08|241.12|249.31|245.35|243.81|239.85|0
1645688700000|2022-02-24 07:45:00|244.26|240.3|245.01|241.05|247.57|243.61|240.89|236.93|0
1645689000000|2022-02-24 07:50:00|245.16|241.2|245.79|241.83|248.18|244.22|241.88|237.92|0
1645689300000|2022-02-24 07:55:00|245.64|241.68|244.25|240.29|245.64|241.68|240.19|236.23|0
1645689600000|2022-02-24 08:00:00|243.64|239.68|238.91|234.51|247.35|242.95|237.72|233.32|0
1645689900000|2022-02-24 08:05:00|238.31|235.11|231.79|228.59|238.31|235.11|229.06|225.86|0
1645690200000|2022-02-24 08:10:00|232.01|228.81|232.97|229.77|233.48|230.28|227.21|224.01|0
1645690500000|2022-02-24 08:15:00|233.5|230.3|228.08|224.88|234.46|231.26|228.08|224.88|0
1645690800000|2022-02-24 08:20:00|227.57|224.37|226.03|222.83|229.04|225.84|223.92|220.72|0
1645691100000|2022-02-24 08:25:00|226.1|222.9|226.77|223.57|228.92|225.72|222.44|219.24|0
1645691400000|2022-02-24 08:30:00|226.84|223.64|224.77|221.57|229.06|225.86|223.31|220.11|0
1645691700000|2022-02-24 08:35:00|224.4|221.2|226.61|223.41|229.43|226.23|223.82|220.62|0
1645692000000|2022-02-24 08:40:00|226.46|223.26|224.73|221.53|230.69|227.49|224.29|221.09|0
1645692300000|2022-02-24 08:45:00|224.95|221.75|223.4|220.2|226.65|223.45|220.61|217.41|0
1645692600000|2022-02-24 08:50:00|223.62|220.42|225.97|223.09|226.19|223.31|220.74|217.86|0
1645692900000|2022-02-24 08:55:00|225.89|223.01|220.96|218.08|225.89|223.01|218.77|215.89|0
1645693200000|2022-02-24 09:00:00|221.25|218.37|219.41|216.53|223.52|220.64|218.62|215.74|0
1645693500000|2022-02-24 09:05:00|219.34|216.46|213.57|210.69|221.16|218.28|210.64|207.76|0
1645693800000|2022-02-24 09:10:00|213.78|210.9|220.79|217.91|225.95|223.07|213.78|210.9|0
1645694100000|2022-02-24 09:15:00|220.35|217.47|218.02|215.14|220.94|218.06|215.63|212.75|0
1645694400000|2022-02-24 09:20:00|218.46|215.58|215.42|212.54|218.6|215.72|212.84|209.96|0
1645694700000|2022-02-24 09:25:00|214.84|211.96|219.52|216.64|220.1|217.22|214.62|211.74|0
1645695000000|2022-02-24 09:30:00|219.45|216.57|218.5|215.62|220.39|217.51|216.91|214.03|0
1645695300000|2022-02-24 09:35:00|218.43|215.55|219.44|216.56|221.48|218.6|218.43|215.55|0
1645695600000|2022-02-24 09:40:00|219.15|216.27|223.89|221.01|226.03|223.15|217.85|214.97|0
1645695900000|2022-02-24 09:45:00|223.74|220.86|221.03|218.15|224.33|221.45|220.45|217.57|0
1645696200000|2022-02-24 09:50:00|221.18|218.3|224.17|221.29|225.65|222.77|219.5|216.62|0
1645696500000|2022-02-24 09:55:00|224.25|221.37|226.24|223.36|226.24|223.36|222.26|219.38|0
1645696800000|2022-02-24 10:00:00|226.39|223.51|225.34|222.46|227.72|224.84|224.83|221.95|0
1645697100000|2022-02-24 10:05:00|225.49|222.61|219.41|216.53|225.57|222.69|219.26|216.38|0
1645697400000|2022-02-24 10:10:00|219.12|216.24|223.12|220.24|224.08|221.2|219.12|216.24|0
1645697700000|2022-02-24 10:15:00|223.56|220.68|226.89|224.01|227.4|224.52|223.05|220.17|0
1645698000000|2022-02-24 10:20:00|226.44|223.56|231.43|228.55|232.79|229.91|226.36|223.48|0
1645698300000|2022-02-24 10:25:00|231.66|228.78|229.53|226.65|233.09|230.21|226.83|223.95|0
1645698600000|2022-02-24 10:30:00|229.61|226.73|226.55|223.67|231.63|228.75|225.89|223.01|0
1645698900000|2022-02-24 10:35:00|226.93|224.05|225.44|222.56|231.4|228.52|225.36|222.48|0
1645699200000|2022-02-24 10:40:00|225.59|222.71|226.84|223.96|226.84|223.96|222.28|219.4|0
1645699500000|2022-02-24 10:45:00|226.69|223.81|224.69|221.81|228.4|225.52|223.96|221.08|0
1645699800000|2022-02-24 10:50:00|224.55|221.67|229.88|227|229.88|227|224.1|221.22|0
1645700100000|2022-02-24 10:55:00|230.33|227.45|230.1|227.22|231.3|228.42|228.39|225.51|0
1645700400000|2022-02-24 11:00:00|230.17|227.29|234.83|231.95|235.36|232.48|228.31|225.43|0
1645700700000|2022-02-24 11:05:00|234.75|231.87|237.26|234.38|238.09|235.21|234|231.12|0
1645701000000|2022-02-24 11:10:00|237.41|234.53|236.45|233.57|240.99|238.11|233.85|230.97|0
1645701300000|2022-02-24 11:15:00|236.75|233.87|241.31|238.43|242.46|239.58|236.75|233.87|0
1645701600000|2022-02-24 11:20:00|241.23|238.35|235.23|232.35|241.38|238.5|235.23|232.35|0
1645701900000|2022-02-24 11:25:00|235.76|232.88|240.08|237.2|241.99|239.11|235.08|232.2|0
1645702200000|2022-02-24 11:30:00|239.92|237.04|243.36|240.48|243.36|240.48|238.02|235.14|0
1645702500000|2022-02-24 11:35:00|243.21|240.33|242.51|239.63|244.44|241.56|242.51|239.63|0
1645702800000|2022-02-24 11:40:00|242.59|239.71|233.48|230.6|243.66|240.78|233.48|230.6|0
1645703100000|2022-02-24 11:45:00|233.56|230.68|232.73|229.85|235.13|232.25|230.34|227.46|0
1645703400000|2022-02-24 11:50:00|232.88|230|233.55|230.67|234.38|231.5|229.15|226.27|0
1645703700000|2022-02-24 11:55:00|233.85|230.97|228.92|226.04|234.75|231.87|228.92|226.04|0
1645704000000|2022-02-24 12:00:00|228.4|225.52|234.96|232.08|236.32|233.44|228.4|225.52|0
1645704300000|2022-02-24 12:05:00|235.19|232.31|239.8|236.92|239.8|236.92|233.57|230.69|0
1645704600000|2022-02-24 12:10:00|239.73|236.85|234.35|231.47|240.41|237.53|234.35|231.47|0
1645704900000|2022-02-24 12:15:00|234.5|231.62|237.29|234.41|238.2|235.32|231.8|228.92|0
1645705200000|2022-02-24 12:20:00|237.21|234.33|237.26|234.38|238.86|235.98|236.19|233.31|0
1645705500000|2022-02-24 12:25:00|237.41|234.53|239.22|236.34|239.7|236.82|236.42|233.54|0
1645705800000|2022-02-24 12:30:00|239.15|236.27|242.58|239.7|243.28|240.4|238.76|235.88|0
1645706100000|2022-02-24 12:35:00|242.73|239.85|241.5|238.62|244.12|241.24|241.35|238.47|0
1645706400000|2022-02-24 12:40:00|241.43|238.55|241.96|239.08|244.11|241.23|241.43|238.55|0
1645706700000|2022-02-24 12:45:00|242.11|239.23|240.61|237.73|244.21|241.33|240.37|237.49|0
1645707000000|2022-02-24 12:50:00|240.68|237.8|239.22|236.34|240.94|238.06|237.7|234.82|0
1645707300000|2022-02-24 12:55:00|239.15|236.27|238|235.12|242.6|239.72|237.85|234.97|0
1645707600000|2022-02-24 13:00:00|238.08|235.2|238.6|235.72|240.29|237.41|236.1|233.22|0
1645707900000|2022-02-24 13:05:00|237.84|234.96|243.35|240.47|243.51|240.63|237.54|234.66|0
1645708200000|2022-02-24 13:10:00|242.89|240.01|243.43|240.55|243.51|240.63|241.96|239.08|0
1645708500000|2022-02-24 13:15:00|243.19|240.31|244.66|241.78|246.29|243.41|241.96|239.08|0
1645708800000|2022-02-24 13:20:00|244.89|242.01|246.75|243.87|247.37|244.49|244.11|241.23|0
1645709100000|2022-02-24 13:25:00|246.59|243.71|246.05|243.17|247.92|245.04|245.03|242.15|0
1645709400000|2022-02-24 13:30:00|246.36|243.48|241.94|239.06|246.82|243.94|241.94|239.06|0
1645709700000|2022-02-24 13:35:00|242.33|239.45|242.48|239.6|243.79|240.91|239.94|237.06|0
1645710000000|2022-02-24 13:40:00|242.55|239.67|233.52|231.28|243.32|240.44|233.21|230.97|0
1645710300000|2022-02-24 13:45:00|233.44|231.2|233.06|230.82|237.55|235.31|232.61|230.37|0
1645710600000|2022-02-24 13:50:00|233.36|231.12|233.15|230.91|234.26|232.02|230.19|227.95|0
1645710900000|2022-02-24 13:55:00|233.23|230.99|237.34|235.1|237.49|235.25|232.62|230.38|0
1645711200000|2022-02-24 14:00:00|237.64|235.4|234.4|232.16|237.64|235.4|233.65|231.41|0
1645711500000|2022-02-24 14:05:00|234.55|232.31|231.75|229.51|234.55|232.31|228.83|226.59|0
1645711800000|2022-02-24 14:10:00|231.52|229.28|235.3|233.06|236.52|234.28|231.52|229.28|0
1645712100000|2022-02-24 14:15:00|234.85|232.61|232.5|230.26|235.23|232.99|232.12|229.88|0
1645712400000|2022-02-24 14:20:00|232.65|230.41|236.51|234.27|237.28|235.04|230.91|228.67|0
1645712700000|2022-02-24 14:25:00|236.66|234.42|241.11|238.87|241.27|239.03|236.66|234.42|0
1645713000000|2022-02-24 14:30:00|240.42|238.18|231.35|229.11|242.66|240.42|228.2|225.96|0
1645713300000|2022-02-24 14:35:00|233.16|230.92|217.65|215.41|237.72|235.48|217.65|215.41|0
1645713600000|2022-02-24 14:40:00|219.28|217.04|222.53|220.29|227.16|224.92|217.95|215.71|0
1645713900000|2022-02-24 14:45:00|223.14|220.9|211.9|209.66|227.16|224.92|211.9|209.66|0
1645714200000|2022-02-24 14:50:00|210.44|208.2|212.19|209.95|213.22|210.98|205.29|203.05|0
1645714500000|2022-02-24 14:55:00|212.04|209.8|206.46|204.22|215.86|213.62|206.46|204.22|0
1645714800000|2022-02-24 15:00:00|206.67|204.43|219.7|217.46|221.04|218.8|206.67|204.43|0
1645715100000|2022-02-24 15:05:00|220.44|218.2|212.76|210.52|223.13|220.89|212.76|210.52|0
1645715400000|2022-02-24 15:10:00|212.98|210.74|203.96|201.72|215.48|213.24|203.11|200.87|0
1645715700000|2022-02-24 15:15:00|204.25|202.01|198.67|196.43|206.68|204.44|198.6|196.36|0
1645716000000|2022-02-24 15:20:00|198.6|196.36|205.87|203.63|208.21|205.97|193.71|191.47|0
1645716300000|2022-02-24 15:25:00|206.44|204.2|212|209.76|213.45|211.21|203.97|201.73|0
1645716600000|2022-02-24 15:30:00|212.15|209.91|206.43|204.19|216.2|213.96|204.46|202.22|0
1645716900000|2022-02-24 15:35:00|207.28|205.04|210.98|208.74|215.61|213.37|205.44|203.2|0
1645717200000|2022-02-24 15:40:00|210.84|208.6|210.41|208.17|217.65|215.41|209.12|206.88|0
1645717500000|2022-02-24 15:45:00|210.55|208.31|204.02|201.78|211.77|209.53|201.71|199.47|0
1645717800000|2022-02-24 15:50:00|203.88|201.64|200.11|197.87|208.43|206.19|199.42|197.18|0
1645718100000|2022-02-24 15:55:00|199.97|197.73|201.6|199.36|203.15|200.91|196.46|194.22|0
1645718400000|2022-02-24 16:00:00|201.18|198.94|204.58|202.34|207.33|205.09|196.39|194.15|0
1645718700000|2022-02-24 16:05:00|205.07|202.83|196.1|193.86|205.92|203.68|194.11|191.87|0
1645719000000|2022-02-24 16:10:00|195.96|193.72|192.13|189.89|199.34|197.1|191.11|188.87|0
1645719300000|2022-02-24 16:15:00|192.06|189.82|189.19|186.95|195.6|193.36|188.99|186.75|0
1645719600000|2022-02-24 16:20:00|188.85|186.61|194.57|192.33|194.57|192.33|188.32|186.08|0
1645719900000|2022-02-24 16:25:00|194.02|191.78|197.4|195.16|198.03|195.79|191.83|189.59|0
1645720200000|2022-02-24 16:30:00|197.05|194.81|196.15|193.91|200.26|198.02|193.05|190.81|0
1645720500000|2022-02-24 16:35:00|196.08|193.84|194.14|191.9|200.26|198.02|193.87|191.63|0
1645720800000|2022-02-24 16:40:00|194|191.76|202.5|200.26|203.49|201.25|194|191.76|0
1645721100000|2022-02-24 16:45:00|202.22|199.98|201.85|199.61|206|203.76|200.39|198.15|0
1645721400000|2022-02-24 16:50:00|201.15|198.91|195.31|193.07|201.43|199.19|194.9|192.66|0
1645721700000|2022-02-24 16:55:00|195.58|193.34|191.95|189.71|197.24|195|191.75|189.51|0
1645722000000|2022-02-24 17:00:00|192.09|189.85|192.36|190.12|194|191.76|191.61|189.37|0
1645722300000|2022-02-24 17:05:00|192.42|190.18|198.47|196.23|198.47|196.23|191.88|189.64|0
1645722600000|2022-02-24 17:10:00|197.64|195.4|207.26|205.02|207.26|205.02|196.53|194.29|0
1645722900000|2022-02-24 17:15:00|206.83|204.59|205.84|203.6|208.68|206.44|204.14|201.9|0
1645723200000|2022-02-24 17:20:00|205.69|203.45|211.73|209.49|212.45|210.21|204.71|202.47|0
1645723500000|2022-02-24 17:25:00|211.87|209.63|205.53|203.29|212.16|209.92|205.46|203.22|0
1645723800000|2022-02-24 17:30:00|205.39|203.15|208.66|206.42|210.81|208.57|202.08|199.84|0
1645724100000|2022-02-24 17:35:00|209.37|207.13|200.18|197.94|209.37|207.13|199.35|197.11|0
1645724400000|2022-02-24 17:40:00|200.32|198.08|200.12|197.88|200.46|198.22|197.08|194.84|0
1645724700000|2022-02-24 17:45:00|199.57|197.33|202.71|200.47|202.71|200.47|198.32|196.08|0
1645725000000|2022-02-24 17:50:00|202.49|200.25|201.93|199.69|204.25|202.01|200.4|198.16|0
1645725300000|2022-02-24 17:55:00|201.51|199.27|205.58|203.34|206.29|204.05|198.86|196.62|0
1645725600000|2022-02-24 18:00:00|205.66|203.42|206.85|204.61|209.35|207.11|205.58|203.34|0
1645725900000|2022-02-24 18:05:00|207.28|205.04|200.59|198.35|207.28|205.04|199.96|197.72|0
1645726200000|2022-02-24 18:10:00|200.45|198.21|197.73|195.49|203.17|200.93|197.05|194.81|0
1645726500000|2022-02-24 18:15:00|197.46|195.22|196.76|194.52|200.64|198.4|195.53|193.29|0
1645726800000|2022-02-24 18:20:00|197.18|194.94|202.03|199.79|202.17|199.93|195.6|193.36|0
1645727100000|2022-02-24 18:25:00|201.19|198.95|204|201.76|205.41|203.17|199.52|197.28|0
1645727400000|2022-02-24 18:30:00|205.06|202.82|199.7|197.46|205.06|202.82|197.68|195.44|0
1645727700000|2022-02-24 18:35:00|199.91|197.67|190.69|188.45|201.24|199|190.21|187.97|0
1645728000000|2022-02-24 18:40:00|190.75|188.51|193.63|191.39|193.9|191.66|188.99|186.75|0
1645728300000|2022-02-24 18:45:00|194.18|191.94|178.99|176.75|196.81|194.57|178.34|176.1|0
1645728600000|2022-02-24 18:50:00|178.73|176.49|181.73|179.49|183.84|181.6|176.39|174.15|0
1645728900000|2022-02-24 18:55:00|181.53|179.29|187.83|185.59|190.08|187.84|180.74|178.5|0
1645729200000|2022-02-24 19:00:00|188.37|186.13|189.99|187.75|194.35|192.11|186.34|184.1|0
1645729500000|2022-02-24 19:05:00|189.45|187.21|195.44|193.2|196.27|194.03|186.49|184.25|0
1645729800000|2022-02-24 19:10:00|195.24|193|185.15|182.91|195.24|193|185.15|182.91|0
1645730100000|2022-02-24 19:15:00|185.28|183.04|181.36|179.12|187.82|185.58|181.1|178.86|0
1645730400000|2022-02-24 19:20:00|181.62|179.38|180.84|178.6|183.72|181.48|179.65|177.41|0
1645730700000|2022-02-24 19:25:00|180.57|178.33|178.53|176.29|182.43|180.19|178.33|176.09|0
1645731000000|2022-02-24 19:30:00|178.72|176.48|170.45|168.21|178.72|176.48|170.2|167.96|0
1645731300000|2022-02-24 19:35:00|169.81|167.57|162.65|160.41|170.32|168.08|162.58|160.34|0
1645731600000|2022-02-24 19:40:00|162.58|160.34|168.07|165.83|168.52|166.28|161.71|159.47|0
1645731900000|2022-02-24 19:45:00|168.7|166.46|163.62|161.38|168.83|166.59|163.62|161.38|0
1645732200000|2022-02-24 19:50:00|163.37|161.13|162.56|160.32|167.18|164.94|162.06|159.82|0
1645732500000|2022-02-24 19:55:00|162.31|160.07|160.94|158.7|165.67|163.43|160.38|158.14|0
1645732800000|2022-02-24 20:00:00|161.07|158.83|155.3|153.06|163|160.76|153.32|151.08|0
1645733100000|2022-02-24 20:05:00|155.55|153.31|157.34|155.42|157.5|155.42|154.95|152.71|0
1645733400000|2022-02-24 20:10:00|157.71|155.79|154.97|153.05|157.83|155.91|154.9|152.98|0
1645733700000|2022-02-24 20:15:00|155.15|153.23|155.14|153.22|157.46|155.54|154.66|152.74|0
1645734000000|2022-02-24 20:20:00|154.78|152.86|155.13|153.21|157.94|156.02|154.65|152.73|0
1645734300000|2022-02-24 20:25:00|155.2|153.28|159.66|157.74|160.15|158.23|153.56|151.64|0
1645734600000|2022-02-24 20:30:00|159.78|157.86|146.8|144.88|159.78|157.86|146.8|144.88|0
1645734900000|2022-02-24 20:35:00|146.1|144.18|145.69|143.77|149.14|147.22|144.88|142.96|0
1645735200000|2022-02-24 20:40:00|145.17|143.25|148.88|146.96|149.29|147.37|144.65|142.73|0
1645735500000|2022-02-24 20:45:00|149.06|147.14|148.58|146.66|149.99|148.07|145.8|143.88|0
1645735800000|2022-02-24 20:50:00|147.3|145.38|138.42|136.5|147.3|145.38|137.42|135.5|0
1645736100000|2022-02-24 20:55:00|138.37|136.45|140.04|138.12|142.08|140.16|136.95|135.03|0
1645736400000|2022-02-24 21:00:00|139.36|137.44|142.07|140.15|143.68|141.76|137.68|135.76|0
1645736700000|2022-02-24 21:05:00|142.19|140.27|144.91|142.99|145.48|143.56|141.5|139.58|0
1645737000000|2022-02-24 21:10:00|145.02|143.1|147.98|146.06|148.5|146.58|144.33|142.41|0
1645737300000|2022-02-24 21:15:00|147.64|145.34|147.69|145.05|148.39|145.75|146.82|144.18|0
1645737600000|2022-02-24 21:20:00|147.57|144.93|148.15|145.51|149.62|146.98|147.4|144.76|0
1645737900000|2022-02-24 21:25:00|148.38|145.74|148.2|145.56|148.61|145.97|147.68|145.04|0
1645738200000|2022-02-24 21:30:00|148.02|145.38|148.66|146.02|149.07|146.43|147.91|145.27|0
1645738500000|2022-02-24 21:35:00|148.55|145.91|148.95|146.31|148.95|146.31|148.25|145.61|0
1645738800000|2022-02-24 21:40:00|149.06|146.42|148.12|145.48|149.18|146.54|147.66|145.02|0
1645739100000|2022-02-24 21:45:00|147.84|145.2|144.6|141.96|147.89|145.25|144.54|141.9|0
1645739400000|2022-02-24 21:50:00|144.77|142.13|142.48|139.84|145.11|142.47|142.14|139.5|0
1645739700000|2022-02-24 21:55:00|142.14|139.5|146.95|144.31|146.95|144.31|141.74|139.1|0
1645740000000|2022-02-24 22:00:00|146.52|143.88|146.14|143.5|146.57|143.93|146.11|143.47|0
1645740300000|2022-02-24 22:05:00|146.13|143.49|146.14|143.5|146.24|143.6|146.06|143.42|0
1645740600000|2022-02-24 22:10:00|146.12|143.48|145.68|143.04|146.17|143.53|145.5|142.86|0
1645740900000|2022-02-24 22:15:00|145.63|142.99|145.59|142.95|145.81|143.17|145.59|142.95|0
1645741200000|2022-02-24 22:20:00|145.57|142.93|145.64|143|145.72|143.08|145.46|142.82|0
1645741500000|2022-02-24 22:25:00|145.7|143.06|145.72|143.08|145.72|143.08|145.7|143.06|0
1645741800000|2022-02-24 22:30:00|145.71|143.07|145.64|143|145.86|143.22|145.64|143|0
1645742100000|2022-02-24 22:35:00|145.69|143.05|145.69|143.05|146.09|143.45|145.34|142.7|0
1645742400000|2022-02-24 22:40:00|145.79|143.15|145.78|143.14|145.79|143.15|145.43|142.79|0
1645742700000|2022-02-24 22:45:00|145.7|143.06|146.03|143.39|146.03|143.39|145.68|143.04|0
1645743000000|2022-02-24 22:50:00|145.98|143.34|146.34|143.7|146.34|143.7|145.98|143.34|0
1645743300000|2022-02-24 22:55:00|146.43|143.79|146.25|143.61|146.51|143.87|146.02|143.38|0
1645743600000|2022-02-24 23:00:00|147.99|145.35|148.5|145.86|150.21|147.57|146.82|144.18|0
1645743900000|2022-02-24 23:05:00|148.45|145.81|148.21|145.57|148.68|146.04|146.75|144.11|0
1645744200000|2022-02-24 23:10:00|148.33|145.69|147.85|145.21|149.26|146.62|147.44|144.8|0
1645744500000|2022-02-24 23:15:00|148.09|145.45|149.42|146.78|150.07|147.43|147.79|145.15|0
1645744800000|2022-02-24 23:20:00|149.66|147.02|148.89|146.25|151.49|148.85|148.78|146.14|0
1645745100000|2022-02-24 23:25:00|149.13|146.49|151.18|148.54|152.13|149.49|149.13|146.49|0
1645745400000|2022-02-24 23:30:00|151.54|148.9|153.91|151.27|153.91|151.27|151.12|148.48|0
1645745700000|2022-02-24 23:35:00|153.62|150.98|151.52|148.88|153.62|150.98|151.52|148.88|0
1645746000000|2022-02-24 23:40:00|151.64|149|151.87|149.23|152.59|149.95|151.47|148.83|0
1645746300000|2022-02-24 23:45:00|151.64|149|150.69|148.05|152.59|149.95|150.57|147.93|0
1645746600000|2022-02-24 23:50:00|150.8|148.16|150.09|147.45|151.16|148.52|149.57|146.93|0
1645746900000|2022-02-24 23:55:00|149.97|147.33|150.56|147.92|151.03|148.39|149.85|147.21|0
1645747200000|2022-02-25 00:00:00|150.62|147.98|147.27|144.63|150.62|147.98|147.27|144.63|0
1645747500000|2022-02-25 00:05:00|146.92|144.28|148.85|146.21|149.2|146.56|146.57|143.93|0
1645747800000|2022-02-25 00:10:00|148.97|146.33|149.55|146.91|151.31|148.67|148.97|146.33|0
1645748100000|2022-02-25 00:15:00|149.78|147.14|148.67|146.03|150.13|147.49|148.38|145.74|0
1645748400000|2022-02-25 00:20:00|148.49|145.85|144.86|142.22|148.49|145.85|144.8|142.16|0
1645748700000|2022-02-25 00:25:00|144.8|142.16|145.48|142.84|145.48|142.84|143.77|141.13|0
1645749000000|2022-02-25 00:30:00|145.37|142.73|144.9|142.26|145.88|143.24|144.34|141.7|0
1645749300000|2022-02-25 00:35:00|145.02|142.38|145.65|143.01|146.05|143.41|144.9|142.26|0
1645749600000|2022-02-25 00:40:00|145.59|142.95|145.18|142.54|145.81|143.17|144.78|142.14|0
1645749900000|2022-02-25 00:45:00|145.24|142.6|145.57|142.93|145.8|143.16|145.01|142.37|0
1645750200000|2022-02-25 00:50:00|145.69|143.05|152.09|149.45|152.8|150.16|145.57|142.93|0
1645750500000|2022-02-25 00:55:00|152.2|149.56|151.26|148.62|152.5|149.86|149.97|147.33|0
1645750800000|2022-02-25 01:00:00|150.55|147.91|152.31|149.67|152.91|150.27|150.55|147.91|0
1645751100000|2022-02-25 01:05:00|152.43|149.79|148.85|146.21|152.43|149.79|148.55|145.91|0
1645751400000|2022-02-25 01:10:00|148.61|145.97|149.25|146.61|150.66|148.02|148.55|145.91|0
1645751700000|2022-02-25 01:15:00|149.48|146.84|148.43|145.79|149.95|147.31|148.37|145.73|0
1645752000000|2022-02-25 01:20:00|148.31|145.67|149.12|146.48|149.24|146.6|146.92|144.28|0
1645752300000|2022-02-25 01:25:00|149.24|146.6|149.93|147.29|150.87|148.23|148.59|145.95|0
1645752600000|2022-02-25 01:30:00|149.81|147.17|148.64|146|149.93|147.29|148.07|145.43|0
1645752900000|2022-02-25 01:35:00|148.29|145.65|150.86|148.22|150.86|148.22|148.29|145.65|0
1645753200000|2022-02-25 01:40:00|151.21|148.57|152.77|150.13|152.77|150.13|150.86|148.22|0
1645753500000|2022-02-25 01:45:00|154.07|151.43|155.52|152.88|156.59|153.95|152.77|150.13|0
1645753800000|2022-02-25 01:50:00|155.58|152.94|154.68|152.04|156|153.36|154.32|151.68|0
1645754100000|2022-02-25 01:55:00|154.44|151.8|152.49|149.85|155.45|152.81|152.13|149.49|0
1645754400000|2022-02-25 02:00:00|152.31|149.67|152.89|150.25|153.36|150.72|152.07|149.43|0
1645754700000|2022-02-25 02:05:00|153.01|150.37|153.36|150.72|153.48|150.84|151.48|148.84|0
1645755000000|2022-02-25 02:10:00|153.42|150.78|152.94|150.3|154.78|152.14|152.53|149.89|0
1645755300000|2022-02-25 02:15:00|153|150.36|152.05|149.41|153.7|151.06|151.7|149.06|0
1645755600000|2022-02-25 02:20:00|151.93|149.29|154.64|152|155.36|152.72|151.81|149.17|0
1645755900000|2022-02-25 02:25:00|154.76|152.12|154.76|152.12|157.39|154.75|154.76|152.12|0
1645756200000|2022-02-25 02:30:00|154.64|152|154.4|151.76|155.71|153.07|154.4|151.76|0
1645756500000|2022-02-25 02:35:00|154.16|151.52|156.3|153.66|156.78|154.14|154.04|151.4|0
1645756800000|2022-02-25 02:40:00|156.42|153.78|157.01|154.37|157.37|154.73|155.82|153.18|0
1645757100000|2022-02-25 02:45:00|156.89|154.25|155.09|152.45|157.13|154.49|154.86|152.22|0
1645757400000|2022-02-25 02:50:00|154.97|152.33|155.39|152.75|155.69|153.05|154.73|152.09|0
1645757700000|2022-02-25 02:55:00|155.33|152.69|154.72|152.08|155.68|153.04|154.67|152.03|0
1645758000000|2022-02-25 03:00:00|155.08|152.44|154.24|151.6|155.32|152.68|153.12|150.48|0
1645758300000|2022-02-25 03:05:00|154.36|151.72|155.19|152.55|155.43|152.79|153.77|151.13|0
1645758600000|2022-02-25 03:10:00|155.25|152.61|156.14|153.5|156.5|153.86|155.19|152.55|0
1645758900000|2022-02-25 03:15:00|156.08|153.44|155.66|153.02|156.4|153.76|155.06|152.42|0
1645759200000|2022-02-25 03:20:00|155.77|153.13|154.82|152.18|157.33|154.69|154.76|152.12|0
1645759500000|2022-02-25 03:25:00|154.93|152.29|155.05|152.41|155.53|152.89|153.39|150.75|0
1645759800000|2022-02-25 03:30:00|155.29|152.65|156.54|153.9|157.32|154.68|155.17|152.53|0
1645760100000|2022-02-25 03:35:00|156.6|153.96|156.11|153.47|157.38|154.74|155.16|152.52|0
1645760400000|2022-02-25 03:40:00|156.23|153.59|156.71|154.07|157.43|154.79|155.51|152.87|0
1645760700000|2022-02-25 03:45:00|156.83|154.19|155.14|152.5|156.83|154.19|154.91|152.27|0
1645761000000|2022-02-25 03:50:00|155.38|152.74|152.18|149.54|155.62|152.98|152.18|149.54|0
1645761300000|2022-02-25 03:55:00|152.47|149.83|150.3|147.66|152.88|150.24|149.14|146.5|0
1645761600000|2022-02-25 04:00:00|150.36|147.72|149.94|147.3|151.35|148.71|149.83|147.19|0
1645761900000|2022-02-25 04:05:00|149.89|147.25|148.31|145.67|150.29|147.65|147.51|144.87|0
1645762200000|2022-02-25 04:10:00|148.37|145.73|146.79|144.15|148.95|146.31|146.56|143.92|0
1645762500000|2022-02-25 04:15:00|146.61|143.97|148.92|146.28|149.04|146.4|146.5|143.86|0
1645762800000|2022-02-25 04:20:00|149.04|146.4|149.39|146.75|149.39|146.75|148.11|145.47|0
1645763100000|2022-02-25 04:25:00|149.27|146.63|147.46|144.82|149.38|146.74|146.71|144.07|0
1645763400000|2022-02-25 04:30:00|147.52|144.88|149.37|146.73|149.55|146.91|147.29|144.65|0
1645763700000|2022-02-25 04:35:00|149.26|146.62|150.25|147.61|150.54|147.9|149.14|146.5|0
1645764000000|2022-02-25 04:40:00|150.37|147.73|151.24|148.6|151.95|149.31|150.31|147.67|0
1645764300000|2022-02-25 04:45:00|151.12|148.48|150.71|148.07|151.54|148.9|150.53|147.89|0
1645764600000|2022-02-25 04:50:00|150.65|148.01|151.49|148.85|151.65|149.01|150.65|148.01|0
1645764900000|2022-02-25 04:55:00|150.79|148.15|151.13|148.49|151.6|148.96|150.66|148.02|0
1645765200000|2022-02-25 05:00:00|151.25|148.61|151.59|148.95|152.07|149.43|150.77|148.13|0
1645765500000|2022-02-25 05:05:00|151.95|149.31|152.59|149.95|153.24|150.6|151.36|148.72|0
1645765800000|2022-02-25 05:10:00|152.41|149.77|153.18|150.54|153.35|150.71|152.06|149.42|0
1645766100000|2022-02-25 05:15:00|153.35|150.71|153.17|150.53|153.53|150.89|152.52|149.88|0
1645766400000|2022-02-25 05:20:00|153.41|150.77|153.58|150.94|155.13|152.49|153.11|150.47|0
1645766700000|2022-02-25 05:25:00|153.7|151.06|154.53|151.89|155.12|152.48|152.81|150.17|0
1645767000000|2022-02-25 05:30:00|154.29|151.65|153.28|150.64|154.88|152.24|152.98|150.34|0
1645767300000|2022-02-25 05:35:00|153.33|150.69|152.14|149.5|153.39|150.75|151.32|148.68|0
1645767600000|2022-02-25 05:40:00|152.26|149.62|153.15|150.51|153.68|151.04|151.67|149.03|0
1645767900000|2022-02-25 05:45:00|153.08|150.44|151.84|149.2|153.15|150.51|151.54|148.9|0
1645768200000|2022-02-25 05:50:00|151.66|149.02|153.73|151.09|153.9|151.26|151.66|149.02|0
1645768500000|2022-02-25 05:55:00|153.78|151.14|154.02|151.38|154.5|151.86|153.13|150.49|0
1645768800000|2022-02-25 06:00:00|154.08|151.44|152.12|149.48|155.39|152.75|151.88|149.24|0
1645769100000|2022-02-25 06:05:00|152.47|149.83|152.7|150.06|154.01|151.37|152.46|149.82|0
1645769400000|2022-02-25 06:10:00|152.58|149.94|152.05|149.41|152.7|150.06|151.87|149.23|0
1645769700000|2022-02-25 06:15:00|152.28|149.64|151.34|148.7|152.58|149.94|151.04|148.4|0
1645770000000|2022-02-25 06:20:00|151.39|148.75|151.62|148.98|152.33|149.69|151.39|148.75|0
1645770300000|2022-02-25 06:25:00|151.74|149.1|152.15|149.51|152.56|149.92|151.5|148.86|0
1645770600000|2022-02-25 06:30:00|152.09|149.45|152.79|150.15|153.98|151.34|151.97|149.33|0
1645770900000|2022-02-25 06:35:00|152.85|150.21|152.55|149.91|153.98|151.34|152.26|149.62|0
1645771200000|2022-02-25 06:40:00|152.43|149.79|152.66|150.02|153.02|150.38|151.72|149.08|0
1645771500000|2022-02-25 06:45:00|152.84|150.2|153.07|150.43|153.84|151.2|152.6|149.96|0
1645771800000|2022-02-25 06:50:00|153.31|150.67|153.12|150.48|153.66|151.02|152.83|150.19|0
1645772100000|2022-02-25 06:55:00|153.01|150.37|153|150.36|153.95|151.31|152.41|149.77|0
1645772400000|2022-02-25 07:00:00|153.12|150.48|153.53|150.89|154.49|151.85|150.41|147.77|0
1645772700000|2022-02-25 07:05:00|153.77|151.13|155.19|152.55|155.85|153.21|153.59|150.95|0
1645773000000|2022-02-25 07:10:00|155.31|152.67|153.72|151.08|156.09|153.45|151.19|148.55|0
1645773300000|2022-02-25 07:15:00|153.65|151.01|154.5|151.86|155.41|152.77|153.6|150.96|0
1645773600000|2022-02-25 07:20:00|154.45|151.81|154.16|151.52|155.46|152.82|153.75|151.11|0
1645773900000|2022-02-25 07:25:00|154.28|151.64|152.97|150.33|154.99|152.35|152.97|150.33|0
1645774200000|2022-02-25 07:30:00|153.27|150.63|152.13|149.49|154.27|151.63|152.13|149.49|0
1645774500000|2022-02-25 07:35:00|152.02|149.38|152.66|150.02|152.72|150.08|150.95|148.31|0
1645774800000|2022-02-25 07:40:00|152.48|149.84|153.96|151.32|154.32|151.68|152.48|149.84|0
1645775100000|2022-02-25 07:45:00|153.9|151.26|154.37|151.73|155.45|152.81|153.78|151.14|0
1645775400000|2022-02-25 07:50:00|154.61|151.97|157.97|155.33|157.97|155.33|154.07|151.43|0
1645775700000|2022-02-25 07:55:00|158.21|155.57|155.38|152.74|159.8|157.16|155.08|152.44|0
1645776000000|2022-02-25 08:00:00|156.04|153.4|157.18|154.54|158.76|156.12|155.79|153.15|0
1645776300000|2022-02-25 08:05:00|156.51|154.59|158.99|157.07|161.01|159.09|156.51|154.59|0
1645776600000|2022-02-25 08:10:00|158.81|156.89|161.99|160.07|165.23|163.31|158.81|156.89|0
1645776900000|2022-02-25 08:15:00|162.18|160.26|162.61|160.69|165.85|163.93|161.5|159.58|0
1645777200000|2022-02-25 08:20:00|162.05|160.13|163.34|161.42|164.97|163.05|161.99|160.07|0
1645777500000|2022-02-25 08:25:00|163.47|161.55|164.9|162.98|165.71|163.79|161.98|160.06|0
1645777800000|2022-02-25 08:30:00|164.71|162.79|161.6|159.68|164.83|162.91|160.5|158.58|0
1645778100000|2022-02-25 08:35:00|161.48|159.56|165.7|163.78|167.84|165.92|160.98|159.06|0
1645778400000|2022-02-25 08:40:00|165.07|163.15|164.55|162.63|167.12|165.2|162.92|161|0
1645778700000|2022-02-25 08:45:00|164.92|163|164.11|162.19|165.92|164|163.73|161.81|0
1645779000000|2022-02-25 08:50:00|164.29|162.37|163.36|161.44|164.98|163.06|161.01|159.09|0
1645779300000|2022-02-25 08:55:00|163.42|161.5|164.22|162.3|165.84|163.92|162.61|160.69|0
1645779600000|2022-02-25 09:00:00|163.91|161.99|164.34|162.42|165.22|163.3|161.86|159.94|0
1645779900000|2022-02-25 09:05:00|164.59|162.67|165.65|163.73|166.21|164.29|163.16|161.24|0
1645780200000|2022-02-25 09:10:00|165.77|163.85|165.51|163.59|166.9|164.98|165.08|163.16|0
1645780500000|2022-02-25 09:15:00|165.39|163.47|163.7|161.78|165.7|163.78|162.46|160.54|0
1645780800000|2022-02-25 09:20:00|163.39|161.47|165.81|163.89|166.01|164.09|163.08|161.16|0
1645781100000|2022-02-25 09:25:00|165.75|163.83|165.43|163.51|167.19|165.27|165.19|163.27|0
1645781400000|2022-02-25 09:30:00|165.56|163.64|164.06|162.14|166.81|164.89|160.85|158.93|0
1645781700000|2022-02-25 09:35:00|164.3|162.38|162.07|160.15|164.37|162.45|161.52|159.6|0
1645782000000|2022-02-25 09:40:00|162.19|160.27|161.69|159.77|164.17|162.25|161.57|159.65|0
1645782300000|2022-02-25 09:45:00|161.76|159.84|160.21|158.29|162.06|160.14|159.12|157.2|0
1645782600000|2022-02-25 09:50:00|160.09|158.17|158.5|156.58|160.77|158.85|157.53|155.61|0
1645782900000|2022-02-25 09:55:00|158.38|156.46|156.08|154.16|158.38|156.46|153.45|151.53|0
1645783200000|2022-02-25 10:00:00|156.26|154.34|156.02|154.1|157.47|155.55|155.6|153.68|0
1645783500000|2022-02-25 10:05:00|156.19|154.27|154.87|152.95|156.19|154.27|153.32|151.4|0
1645783800000|2022-02-25 10:10:00|154.51|152.59|154.15|152.23|156.67|154.75|153.91|151.99|0
1645784100000|2022-02-25 10:15:00|154.51|152.59|153.61|151.69|154.69|152.77|152.9|150.98|0
1645784400000|2022-02-25 10:20:00|151.95|150.03|151.68|149.76|152.48|150.56|148.05|146.13|0
1645784700000|2022-02-25 10:25:00|151.56|149.64|152.86|150.94|153.45|151.53|150.97|149.05|0
1645785000000|2022-02-25 10:30:00|152.62|150.7|152.85|150.93|152.85|150.93|150.96|149.04|0
1645785300000|2022-02-25 10:35:00|152.73|150.81|151.72|149.8|153.09|151.17|150.37|148.45|0
1645785600000|2022-02-25 10:40:00|151.66|149.74|153.08|151.16|154.39|152.47|151.6|149.68|0
1645785900000|2022-02-25 10:45:00|153.14|151.22|154.02|152.1|154.86|152.94|153.14|151.22|0
1645786200000|2022-02-25 10:50:00|153.9|151.98|153.13|151.21|154.5|152.58|152.83|150.91|0
1645786500000|2022-02-25 10:55:00|153.18|151.26|152.94|151.02|154.13|152.21|152.94|151.02|0
1645786800000|2022-02-25 11:00:00|153.12|151.2|158.47|156.55|158.47|156.55|152.94|151.02|0
1645787100000|2022-02-25 11:05:00|158.53|156.61|159.19|157.27|162.15|160.23|158.35|156.43|0
1645787400000|2022-02-25 11:10:00|159.32|157.4|157.85|155.93|159.56|157.64|157.61|155.69|0
1645787700000|2022-02-25 11:15:00|158.09|156.17|158.51|156.59|160.47|158.55|158.09|156.17|0
1645788000000|2022-02-25 11:20:00|158.33|156.41|156.51|154.59|159.54|157.62|156.33|154.41|0
1645788300000|2022-02-25 11:25:00|157.84|155.92|155.78|153.86|159.05|157.13|155.24|153.32|0
1645788600000|2022-02-25 11:30:00|156.38|154.46|154.69|152.77|158.62|156.7|154.21|152.29|0
1645788900000|2022-02-25 11:35:00|154.87|152.95|148.75|146.83|155.41|153.49|147.41|145.49|0
1645789200000|2022-02-25 11:40:00|148.98|147.06|154.02|152.1|155.46|153.54|148.51|146.59|0
1645789500000|2022-02-25 11:45:00|153.72|151.8|155.21|153.29|158.37|156.45|148.39|146.47|0
1645789800000|2022-02-25 11:50:00|154.73|152.81|156.3|154.38|158.31|156.39|154.13|152.21|0
1645790100000|2022-02-25 11:55:00|156.54|154.62|152.74|150.82|156.54|154.62|151.38|149.46|0
1645790400000|2022-02-25 12:00:00|153.16|151.24|150.78|148.86|154.54|152.62|150.48|148.56|0
1645790700000|2022-02-25 12:05:00|151.07|149.15|147.96|146.04|151.9|149.98|147.66|145.74|0
1645791000000|2022-02-25 12:10:00|148.01|146.09|148.94|147.02|149.65|147.73|147.43|145.51|0
1645791300000|2022-02-25 12:15:00|148.82|146.9|147.48|145.56|149.29|147.37|144.87|142.95|0
1645791600000|2022-02-25 12:20:00|147.3|145.38|147.01|145.09|147.48|145.56|145.97|144.05|0
1645791900000|2022-02-25 12:25:00|146.89|144.97|146.71|144.79|147.06|145.14|143.83|141.91|0
1645792200000|2022-02-25 12:30:00|146.83|144.91|147.23|145.31|148.04|146.12|145.55|143.63|0
1645792500000|2022-02-25 12:35:00|147.63|145.71|147.74|145.82|149.39|147.47|147.63|145.71|0
1645792800000|2022-02-25 12:40:00|147.69|145.77|147.62|145.7|149.26|147.34|147.1|145.18|0
1645793100000|2022-02-25 12:45:00|147.33|145.41|148.5|146.58|149.43|147.51|147.33|145.41|0
1645793400000|2022-02-25 12:50:00|148.43|146.51|137.46|135.54|148.61|146.69|135.91|133.99|0
1645793700000|2022-02-25 12:55:00|137.07|135.15|135.28|133.36|137.12|135.2|133.34|131.42|0
1645794000000|2022-02-25 13:00:00|135.55|133.63|138.2|136.28|139.15|137.23|135.49|133.57|0
1645794300000|2022-02-25 13:05:00|138.03|136.11|136.25|134.33|138.7|136.78|134.94|133.02|0
1645794600000|2022-02-25 13:10:00|136.2|134.28|134.15|132.23|137.19|135.27|134.15|132.23|0
1645794900000|2022-02-25 13:15:00|134.21|132.29|132.13|130.21|135.74|133.82|132.13|130.21|0
1645795200000|2022-02-25 13:20:00|132.02|130.1|129.12|127.2|132.24|130.32|128.91|126.99|0
1645795500000|2022-02-25 13:25:00|129.01|127.09|130.35|128.43|131.8|129.88|128.69|126.77|0
1645795800000|2022-02-25 13:30:00|130.45|128.53|126.68|124.76|132.12|130.2|126.21|124.29|0
1645796100000|2022-02-25 13:35:00|126.57|124.65|125.21|123.29|127.2|125.28|124.38|122.46|0
1645796400000|2022-02-25 13:40:00|125.52|123.6|128.46|126.54|129.26|127.34|124.89|122.97|0
1645796700000|2022-02-25 13:45:00|128.14|126.22|129.73|127.81|129.95|128.03|127.56|125.64|0
1645797000000|2022-02-25 13:50:00|129.84|127.92|131.34|129.42|131.34|129.42|129.52|127.6|0
1645797300000|2022-02-25 13:55:00|131.29|129.37|129.83|127.91|131.39|129.47|128.55|126.63|0
1645797600000|2022-02-25 14:00:00|130.15|128.23|130.14|128.22|131.65|129.73|129.14|127.22|0
1645797900000|2022-02-25 14:05:00|130.2|128.28|131.43|129.51|131.65|129.73|129.55|127.63|0
1645798200000|2022-02-25 14:10:00|131.64|129.72|133.48|131.56|133.81|131.89|131|129.08|0
1645798500000|2022-02-25 14:15:00|133.59|131.67|133.59|131.67|135.9|133.98|132.89|130.97|0
1645798800000|2022-02-25 14:20:00|133.48|131.56|131.52|129.6|134.24|132.32|130.98|129.06|0
1645799100000|2022-02-25 14:25:00|131.41|129.49|132.27|130.35|133.58|131.66|131.41|129.49|0
1645799400000|2022-02-25 14:30:00|132.6|130.68|126.72|124.8|136.55|134.63|126.19|124.27|0
1645799700000|2022-02-25 14:35:00|126.82|124.9|127.87|125.95|129.57|127.65|125.56|123.64|0
1645800000000|2022-02-25 14:40:00|128.51|126.59|134|132.08|134.44|132.52|125.82|123.9|0
1645800300000|2022-02-25 14:45:00|134.11|132.19|127.97|126.05|134.11|132.19|127.33|125.41|0
1645800600000|2022-02-25 14:50:00|128.5|126.58|132.35|130.43|132.35|130.43|126.91|124.99|0
1645800900000|2022-02-25 14:55:00|131.81|129.89|137.29|135.37|137.63|135.71|130.63|128.71|0
1645801200000|2022-02-25 15:00:00|137.02|135.1|137.34|135.42|139.75|137.83|134.74|132.82|0
1645801500000|2022-02-25 15:05:00|137.62|135.7|129.64|127.72|137.62|135.7|128.69|126.77|0
1645801800000|2022-02-25 15:10:00|129.75|127.83|131.25|129.33|132.93|131.01|127.62|125.7|0
1645802100000|2022-02-25 15:15:00|131.14|129.22|127.83|125.91|134.18|132.26|127.3|125.38|0
1645802400000|2022-02-25 15:20:00|127.72|125.8|125.2|123.28|129.85|127.93|123.64|121.72|0
1645802700000|2022-02-25 15:25:00|125.3|123.38|122.5|120.58|126.14|124.22|121.38|119.46|0
1645803000000|2022-02-25 15:30:00|122.19|120.27|123.42|121.5|124.67|122.75|121.38|119.46|0
1645803300000|2022-02-25 15:35:00|123.63|121.71|125.6|123.68|127.91|125.99|123.27|121.35|0
1645803600000|2022-02-25 15:40:00|125.28|123.36|119.64|117.72|125.28|123.36|119.64|117.72|0
1645803900000|2022-02-25 15:45:00|119.44|117.52|116.14|114.22|120.3|118.38|115.94|114.02|0
1645804200000|2022-02-25 15:50:00|116.24|114.32|116.12|114.2|120.78|118.86|115.14|113.22|0
1645804500000|2022-02-25 15:55:00|116.03|114.11|117.11|115.19|118.61|116.69|114.06|112.14|0
1645804800000|2022-02-25 16:00:00|116.71|114.79|113.81|111.89|119.87|117.95|113.62|111.7|0
1645805100000|2022-02-25 16:05:00|113.47|111.55|114.15|112.23|117.1|115.18|113.47|111.55|0
1645805400000|2022-02-25 16:10:00|113.95|112.03|110.86|108.94|114.83|112.91|109.53|107.61|0
1645805700000|2022-02-25 16:15:00|111.24|109.32|109.24|107.32|112.01|110.09|109.24|107.32|0
1645806000000|2022-02-25 16:20:00|108.49|106.57|106.73|104.81|108.68|106.76|105.98|104.06|0
1645806300000|2022-02-25 16:25:00|106.82|104.9|107.29|105.37|110.24|108.32|106.45|104.53|0
1645806600000|2022-02-25 16:30:00|107.2|105.28|106.68|104.76|109.09|107.17|106.26|104.34|0
1645806900000|2022-02-25 16:35:00|106.72|104.8|107.99|106.07|109.75|107.83|106.16|104.24|0
1645807200000|2022-02-25 16:40:00|108.23|106.31|108.31|106.39|109.37|107.45|107|105.08|0
1645807500000|2022-02-25 16:45:00|108.13|106.21|105.87|103.95|108.13|106.21|105.77|103.85|0
1645807800000|2022-02-25 16:50:00|105.77|103.85|104.33|102.41|106.89|104.97|104.01|102.09|0
1645808100000|2022-02-25 16:55:00|104.47|102.55|101.77|99.85|104.47|102.55|101.46|99.54|0
1645808400000|2022-02-25 17:00:00|101.73|99.81|102.99|101.07|102.99|101.07|100.82|98.9|0
1645808700000|2022-02-25 17:05:00|102.81|100.89|104.78|102.86|104.83|102.91|102.81|100.89|0
1645809000000|2022-02-25 17:10:00|104.64|102.72|105.84|103.92|105.84|103.92|103.35|101.43|0
1645809300000|2022-02-25 17:15:00|105.75|103.83|103.71|101.79|106.12|104.2|103.53|101.61|0
1645809600000|2022-02-25 17:20:00|103.76|101.84|103.88|101.96|105.58|103.66|103.71|101.79|0
1645809900000|2022-02-25 17:25:00|103.74|101.82|101.36|99.44|104.39|102.47|101.18|99.26|0
1645810200000|2022-02-25 17:30:00|101.27|99.35|99.83|97.91|101.27|99.35|99.47|97.55|0
1645810500000|2022-02-25 17:35:00|99.65|97.73|100.45|98.53|101.08|99.16|99.38|97.46|0
1645810800000|2022-02-25 17:40:00|100.36|98.44|99.55|97.63|100.54|98.62|99.37|97.45|0
1645811100000|2022-02-25 17:45:00|99.46|97.54|101.16|99.24|101.25|99.33|99.37|97.45|0
1645811400000|2022-02-25 17:50:00|101.21|99.29|104.13|102.21|104.17|102.25|101.21|99.29|0
1645811700000|2022-02-25 17:55:00|104.17|102.25|104.16|102.24|105.93|104.01|103.34|101.42|0
1645812000000|2022-02-25 18:00:00|104.35|102.43|103.29|101.37|104.99|103.07|102.15|100.23|0
1645812300000|2022-02-25 18:05:00|103.42|101.5|106.65|104.73|107.01|105.09|103.42|101.5|0
1645812600000|2022-02-25 18:10:00|106.55|104.63|106.36|104.44|109|107.08|106.27|104.35|0
1645812900000|2022-02-25 18:15:00|106.55|104.63|104.14|102.22|107.67|105.75|103.95|102.03|0
1645813200000|2022-02-25 18:20:00|103.95|102.03|104.31|102.39|105.52|103.6|103.95|102.03|0
1645813500000|2022-02-25 18:25:00|104.36|102.44|104.63|102.71|105.09|103.17|101.85|99.93|0
1645813800000|2022-02-25 18:30:00|104.45|102.53|103.35|101.43|104.54|102.62|102.63|100.71|0
1645814100000|2022-02-25 18:35:00|103.31|101.39|103.89|101.97|105.9|103.98|103.26|101.34|0
1645814400000|2022-02-25 18:40:00|103.85|101.93|100.92|99|103.85|101.93|100.75|98.83|0
1645814700000|2022-02-25 18:45:00|101.01|99.09|100.92|99|102.26|100.34|100.48|98.56|0
1645815000000|2022-02-25 18:50:00|101.01|99.09|102.25|100.33|102.25|100.33|100.56|98.64|0
1645815300000|2022-02-25 18:55:00|102.16|100.24|104.41|102.49|105.79|103.87|102.16|100.24|0
1645815600000|2022-02-25 19:00:00|104.14|102.22|102.51|100.59|106.62|104.7|101.61|99.69|0
1645815900000|2022-02-25 19:05:00|102.96|101.04|105.46|103.54|105.68|103.76|102.69|100.77|0
1645816200000|2022-02-25 19:10:00|105.27|103.35|105.77|103.85|107.44|105.52|104.58|102.66|0
1645816500000|2022-02-25 19:15:00|105.54|103.62|105.21|103.29|105.67|103.75|104.58|102.66|0
1645816800000|2022-02-25 19:20:00|105.4|103.48|101.73|99.81|105.76|103.84|101.73|99.81|0
1645817100000|2022-02-25 19:25:00|101.86|99.94|102.66|100.74|103.03|101.11|101.59|99.67|0
1645817400000|2022-02-25 19:30:00|102.03|100.11|106.02|104.1|106.67|104.75|100.87|98.95|0
1645817700000|2022-02-25 19:35:00|105.84|103.92|105.47|103.55|105.93|104.01|103.92|102|0
1645818000000|2022-02-25 19:40:00|105.38|103.46|104.73|102.81|107.13|105.21|104.1|102.18|0
1645818300000|2022-02-25 19:45:00|104.91|102.99|106.38|104.46|106.38|104.46|104.27|102.35|0
1645818600000|2022-02-25 19:50:00|106.65|104.73|109.05|107.13|111.31|109.39|106.1|104.18|0
1645818900000|2022-02-25 19:55:00|109.15|107.23|107.46|105.54|109.33|107.41|105.54|103.62|0
1645819200000|2022-02-25 20:00:00|107.7|105.78|109.79|107.87|110.83|108.91|107.65|105.73|0
1645819500000|2022-02-25 20:05:00|109.88|107.96|108.38|106.46|110.22|108.3|107.92|106|0
1645819800000|2022-02-25 20:10:00|108.48|106.56|107.82|105.9|110.16|108.24|107.64|105.72|0
1645820100000|2022-02-25 20:15:00|107.91|105.99|105.7|103.78|108.19|106.27|105.33|103.41|0
1645820400000|2022-02-25 20:20:00|105.51|103.59|103.42|101.5|106.34|104.42|102.44|100.52|0
1645820700000|2022-02-25 20:25:00|103.69|101.77|106.6|104.68|106.87|104.95|103.33|101.41|0
1645821000000|2022-02-25 20:30:00|106.14|104.22|103.99|102.07|106.6|104.68|101.38|99.46|0
1645821300000|2022-02-25 20:35:00|104.22|102.3|103.22|101.3|105.92|104|103.08|101.16|0
1645821600000|2022-02-25 20:40:00|103.26|101.34|102.35|100.43|104.62|102.7|100.83|98.91|0
1645821900000|2022-02-25 20:45:00|102.89|100.97|102.71|100.79|103.34|101.42|100.83|98.91|0
1645822200000|2022-02-25 20:50:00|103.02|101.1|100.82|98.9|103.02|101.1|99.4|97.48|0
1645822500000|2022-02-25 20:55:00|101.18|99.26|101.01|99.09|102.67|100.75|99.58|97.66|0
1645822800000|2022-02-25 21:00:00|100.57|98.65|101.45|99.53|101.45|99.53|99.87|97.95|0
1645823100000|2022-02-25 21:05:00|101.36|99.44|100.65|98.73|101.63|99.71|100.3|98.38|0
1645823400000|2022-02-25 21:10:00|100.74|98.82|101.26|99.34|101.26|99.34|100.03|98.11|0
1646035500000|2022-02-28 08:05:00|131.19|129.27|132.8|130.88|132.8|130.88|130.83|128.91|0
1646035800000|2022-02-28 08:10:00|133.12|131.2|135.69|133.77|136.71|134.79|130.98|129.06|0
1646036100000|2022-02-28 08:15:00|135.48|133.56|135.37|133.45|135.48|133.56|133|131.08|0
1646036400000|2022-02-28 08:20:00|135.26|133.34|136.96|135.04|137.17|135.25|133.78|131.86|0
1646036700000|2022-02-28 08:25:00|136.85|134.93|135.2|133.28|137.06|135.14|135.09|133.17|0
1646037000000|2022-02-28 08:30:00|135.25|133.33|137.7|135.78|137.91|135.99|135.04|133.12|0
1646037300000|2022-02-28 08:35:00|137.97|136.05|141.48|139.56|141.48|139.56|136.84|134.92|0
1646037600000|2022-02-28 08:40:00|141.32|139.4|143|141.08|144.1|142.18|140.28|138.36|0
1646037900000|2022-02-28 08:45:00|142.78|140.86|142.45|140.53|144.21|142.29|141.68|139.76|0
1646038200000|2022-02-28 08:50:00|142.39|140.47|141.3|139.38|142.88|140.96|141.08|139.16|0
1646038500000|2022-02-28 08:55:00|141.02|139.1|140.86|138.94|141.95|140.03|140.32|138.4|0
1646038800000|2022-02-28 09:00:00|140.64|138.72|137.41|135.49|141.29|139.37|136.77|134.85|0
1646039100000|2022-02-28 09:05:00|137.35|135.43|130.57|128.65|137.35|135.43|130.31|128.39|0
1646039400000|2022-02-28 09:10:00|130.67|128.75|132.06|130.14|132.48|130.56|129.69|127.77|0
1646039700000|2022-02-28 09:15:00|132.17|130.25|135.3|133.38|135.35|133.43|132.17|130.25|0
1646040000000|2022-02-28 09:20:00|135.46|133.54|138.08|136.16|138.35|136.43|134.08|132.16|0
1646040300000|2022-02-28 09:25:00|138.13|136.21|139.25|137.33|140.23|138.31|137.49|135.57|0
1646040600000|2022-02-28 09:30:00|139.31|137.39|139.36|137.44|140.97|139.05|138.98|137.06|0
1646040900000|2022-02-28 09:35:00|139.14|137.22|138.86|136.94|140.91|138.99|138.65|136.73|0
1646041200000|2022-02-28 09:40:00|138.92|137|136.36|134.44|139.56|137.64|136.2|134.28|0
1646041500000|2022-02-28 09:45:00|136.41|134.49|136.04|134.12|136.67|134.75|135.14|133.22|0
1646041800000|2022-02-28 09:50:00|136.14|134.22|135.55|133.63|137.14|135.22|133.93|132.01|0
1646042100000|2022-02-28 09:55:00|135.4|133.48|136.29|134.37|136.98|135.06|134.29|132.37|0
1646042400000|2022-02-28 10:00:00|136.18|134.26|135.6|133.68|136.45|134.53|134.13|132.21|0
1646042700000|2022-02-28 10:05:00|135.75|133.83|138.52|136.6|138.58|136.66|135.17|133.25|0
1646043000000|2022-02-28 10:10:00|138.63|136.71|138.62|136.7|139.91|137.99|138.36|136.44|0
1646043300000|2022-02-28 10:15:00|138.73|136.81|138.78|136.86|139.1|137.18|137.82|135.9|0
1646043600000|2022-02-28 10:20:00|138.46|136.54|137.29|135.37|139.31|137.39|137.18|135.26|0
1646043900000|2022-02-28 10:25:00|137.18|135.26|139.99|138.07|140.26|138.34|137.18|135.26|0
1646044200000|2022-02-28 10:30:00|140.05|138.13|138.54|136.62|141.98|140.06|138.44|136.52|0
1646044500000|2022-02-28 10:35:00|138.65|136.73|139.69|137.77|141.29|139.37|137.12|135.2|0
1646044800000|2022-02-28 10:40:00|139.26|137.34|137.99|136.07|140.17|138.25|137.72|135.8|0
1646045100000|2022-02-28 10:45:00|137.83|135.91|134.56|132.64|138.09|136.17|134.53|132.61|0
1646045400000|2022-02-28 10:50:00|134.61|132.69|134.19|132.27|135.19|133.27|134.19|132.27|0
1646045700000|2022-02-28 10:55:00|134.25|132.33|133.62|131.7|135.8|133.88|133.31|131.39|0
1646046000000|2022-02-28 11:00:00|133.72|131.8|132.99|131.07|134.03|132.11|129.68|127.76|0
1646046300000|2022-02-28 11:05:00|132.79|130.87|133.09|131.17|133.82|131.9|132.27|130.35|0
1646046600000|2022-02-28 11:10:00|133.14|131.22|133.37|131.45|134.07|132.15|130.9|128.98|0
1646046900000|2022-02-28 11:15:00|133.26|131.34|135.86|133.94|135.86|133.94|133.26|131.34|0
1646047200000|2022-02-28 11:20:00|135.81|133.89|134.34|132.42|135.92|134|134.03|132.11|0
1646047500000|2022-02-28 11:25:00|134.45|132.53|135.74|133.82|136.38|134.46|133.87|131.95|0
1646047800000|2022-02-28 11:30:00|135.8|133.88|135.42|133.5|136.32|134.4|135.27|133.35|0
1646048100000|2022-02-28 11:35:00|135.58|133.66|134.37|132.45|136.42|134.5|133.5|131.58|0
1646048400000|2022-02-28 11:40:00|134.43|132.51|135.68|133.76|136.2|134.28|134.11|132.19|0
1646048700000|2022-02-28 11:45:00|135.78|133.86|136.19|134.27|136.88|134.96|135.15|133.23|0
1646049000000|2022-02-28 11:50:00|135.88|133.96|136.24|134.32|137.29|135.37|135.19|133.27|0
1646049300000|2022-02-28 11:55:00|136.19|134.27|134.82|132.9|136.45|134.53|133.16|131.24|0
1646049600000|2022-02-28 12:00:00|134.92|133|134.45|132.53|135.03|133.11|132.95|131.03|0
1646049900000|2022-02-28 12:05:00|134.5|132.58|133.15|131.23|134.5|132.58|132.73|130.81|0
1646050200000|2022-02-28 12:10:00|133.09|131.17|130.72|128.8|133.97|132.05|130.52|128.6|0
1646050500000|2022-02-28 12:15:00|130.93|129.01|129.6|127.68|132.21|130.29|129.55|127.63|0
1646050800000|2022-02-28 12:20:00|129.5|127.58|125.58|123.66|129.75|127.83|125.09|123.17|0
1646051100000|2022-02-28 12:25:00|125.63|123.71|125.17|123.25|129.92|128|123.34|121.42|0
1646051400000|2022-02-28 12:30:00|125.37|123.45|125.26|123.34|125.86|123.94|123.92|122|0
1646051700000|2022-02-28 12:35:00|125.41|123.49|125.65|123.73|126.66|124.74|124.81|122.89|0
1646052000000|2022-02-28 12:40:00|125.7|123.78|126.45|124.53|127.66|125.74|124.23|122.31|0
1646052300000|2022-02-28 12:45:00|126.35|124.43|125.5|123.58|127.61|125.69|125.2|123.28|0
1646052600000|2022-02-28 12:50:00|125.54|123.62|124.3|122.38|126.09|124.17|124.3|122.38|0
1646052900000|2022-02-28 12:55:00|124.77|122.85|129.93|128.01|132.04|130.12|124.14|122.22|0
1646053200000|2022-02-28 13:00:00|130.19|128.27|131.33|129.41|133.31|131.39|129.7|127.78|0
1646053500000|2022-02-28 13:05:00|131.44|129.52|131.27|129.35|132.26|130.34|130.66|128.74|0
1646053800000|2022-02-28 13:10:00|130.71|128.79|132.51|130.59|132.51|130.59|130.2|128.28|0
1646054100000|2022-02-28 13:15:00|132.46|130.54|131.62|129.7|132.77|130.85|131.11|129.19|0
1646054400000|2022-02-28 13:20:00|131.73|129.81|131.56|129.64|132.7|130.78|131.15|129.23|0
1646054700000|2022-02-28 13:25:00|131.77|129.85|130.69|128.77|132.28|130.36|130.58|128.66|0
1646055000000|2022-02-28 13:30:00|130.53|128.61|133.74|131.82|134.31|132.39|129.15|127.23|0
1646055300000|2022-02-28 13:35:00|133.79|131.87|135.73|133.81|135.73|133.81|133.48|131.56|0
1646055600000|2022-02-28 13:40:00|135.88|133.96|136.72|134.8|137.68|135.76|134.72|132.8|0
1646055900000|2022-02-28 13:45:00|136.3|134.38|133.88|131.96|136.57|134.65|133.88|131.96|0
1646056200000|2022-02-28 13:50:00|133.98|132.06|131.94|130.02|134.09|132.17|130.56|128.64|0
1646056500000|2022-02-28 13:55:00|131.84|129.92|133.19|131.27|133.5|131.58|131.63|129.71|0
1646056800000|2022-02-28 14:00:00|133.39|131.47|130.44|128.52|134.55|132.63|130.03|128.11|0
1646057100000|2022-02-28 14:05:00|130.39|128.47|129.41|127.49|130.85|128.93|129.41|127.49|0
1646057400000|2022-02-28 14:10:00|129.2|127.28|128.61|126.69|130.74|128.82|127.99|126.07|0
1646057700000|2022-02-28 14:15:00|128.3|126.38|128.29|126.37|128.66|126.74|126.67|124.75|0
1646058000000|2022-02-28 14:20:00|128.19|126.27|129.62|127.7|129.62|127.7|127.68|125.76|0
1646058300000|2022-02-28 14:25:00|129.52|127.6|129.31|127.39|129.62|127.7|127.47|125.55|0
1646058600000|2022-02-28 14:30:00|129.51|127.59|127.11|125.19|130.13|128.21|124.74|122.82|0
1646058900000|2022-02-28 14:35:00|126.14|124.22|123.14|121.22|126.95|125.03|121.22|119.3|0
1646059200000|2022-02-28 14:40:00|125.3|123.38|123.3|121.38|126.38|124.46|122.26|120.34|0
1646059500000|2022-02-28 14:45:00|123.65|121.73|122.75|120.83|125.05|123.13|120.53|118.61|0
1646059800000|2022-02-28 14:50:00|122.95|121.03|121.26|119.34|123.84|121.92|119.1|117.18|0
1646060100000|2022-02-28 14:55:00|121.45|119.53|119.78|117.86|122.54|120.62|118.71|116.79|0
1646060400000|2022-02-28 15:00:00|119.39|117.47|122.64|120.72|122.84|120.92|118.42|116.5|0
1646060700000|2022-02-28 15:05:00|121.94|120.02|123.63|121.71|125.15|123.23|120.95|119.03|0
1646061000000|2022-02-28 15:10:00|123.83|121.91|125.85|123.93|126.66|124.74|122.63|120.71|0
1646061300000|2022-02-28 15:15:00|125.75|123.83|127.48|125.56|128.3|126.38|125.24|123.32|0
1646061600000|2022-02-28 15:20:00|127.37|125.45|124.57|122.65|127.76|125.84|123.26|121.34|0
1646061900000|2022-02-28 15:25:00|124.27|122.35|123.41|121.49|126.08|124.16|121.22|119.3|0
1646062200000|2022-02-28 15:30:00|123.61|121.69|121.01|119.09|123.61|121.69|118.17|116.25|0
1646062500000|2022-02-28 15:35:00|121.06|119.14|115.85|113.93|121.11|119.19|115.37|113.45|0
1646062800000|2022-02-28 15:40:00|115.46|113.54|111.1|109.18|116.86|114.94|110.82|108.9|0
1646063100000|2022-02-28 15:45:00|111.24|109.32|112.28|110.36|112.47|110.55|110.26|108.34|0
1646063400000|2022-02-28 15:50:00|112.75|110.83|111.8|109.88|113.13|111.21|110.02|108.1|0
1646063700000|2022-02-28 15:55:00|111.7|109.78|108.88|106.96|111.7|109.78|108.53|106.61|0
1646064000000|2022-02-28 16:00:00|108.6|106.68|107.67|105.75|109.53|107.61|106.84|104.92|0
1646064300000|2022-02-28 16:05:00|107.95|106.03|108.82|106.9|109.71|107.79|107.9|105.98|0
1646064600000|2022-02-28 16:10:00|108.77|106.85|109.51|107.59|110.55|108.63|107.38|105.46|0
1646064900000|2022-02-28 16:15:00|109.37|107.45|106.46|104.54|109.51|107.59|105.33|103.41|0
1646065200000|2022-02-28 16:20:00|106.73|104.81|103.74|101.82|106.73|104.81|103.74|101.82|0
1646065500000|2022-02-28 16:25:00|103.83|101.91|100.95|99.03|104.87|102.95|100.19|98.27|0
1646065800000|2022-02-28 16:30:00|101.04|99.12|101.39|99.47|101.49|99.57|99.28|97.36|0
1646066100000|2022-02-28 16:35:00|101.12|99.2|104.68|102.76|104.68|102.76|100.68|98.76|0
1646066400000|2022-02-28 16:40:00|104.32|102.4|103.77|101.85|105.68|103.76|103.15|101.23|0
1646066700000|2022-02-28 16:45:00|103.68|101.76|106.88|104.96|107.37|105.45|103.59|101.67|0
1646067000000|2022-02-28 16:50:00|106.79|104.87|106.1|104.18|107.89|105.97|105.96|104.04|0
1646067300000|2022-02-28 16:55:00|106.06|104.14|103.79|101.87|106.06|104.14|103.35|101.43|0
1646067600000|2022-02-28 17:00:00|103.97|102.05|104.32|102.4|104.6|102.68|102.76|100.84|0
1646067900000|2022-02-28 17:05:00|104.46|102.54|110.38|108.46|110.76|108.84|104.14|102.22|0
1646068200000|2022-02-28 17:10:00|110.76|108.84|112.93|111.01|113.7|111.78|110.29|108.37|0
1646068500000|2022-02-28 17:15:00|112.83|110.91|112.35|110.43|114.56|112.64|112.07|110.15|0
1646068800000|2022-02-28 17:20:00|112.64|110.72|114.84|112.92|115.42|113.5|111.4|109.48|0
1646069100000|2022-02-28 17:25:00|114.74|112.82|113.54|111.62|114.74|112.82|113.3|111.38|0
1646069400000|2022-02-28 17:30:00|113.77|111.85|115.21|113.29|116.29|114.37|112.72|110.8|0
1646069700000|2022-02-28 17:35:00|115.12|113.2|117.45|115.53|117.45|115.53|114.73|112.81|0
1646070000000|2022-02-28 17:40:00|117.35|115.43|119.22|117.3|119.38|117.46|116.62|114.7|0
1646070300000|2022-02-28 17:45:00|120.69|118.77|121.35|119.43|124.15|122.23|120.69|118.77|0
1646070600000|2022-02-28 17:50:00|121.45|119.53|123.14|121.22|124.55|122.63|120.96|119.04|0
1646070900000|2022-02-28 17:55:00|122.94|121.02|120.85|118.93|124.35|122.43|120.85|118.93|0
1646071200000|2022-02-28 18:00:00|121.04|119.12|118.19|116.27|121.44|119.52|117.32|115.4|0
1646071500000|2022-02-28 18:05:00|117.8|115.88|113.4|111.48|118.68|116.76|112.62|110.7|0
1646071800000|2022-02-28 18:10:00|113.59|111.67|113.58|111.66|114.45|112.53|111.88|109.96|0
1646072100000|2022-02-28 18:15:00|113.39|111.47|118.51|116.59|119.11|117.19|113.3|111.38|0
1646072400000|2022-02-28 18:20:00|118.81|116.89|120.59|118.67|121.69|119.77|118.71|116.79|0
1646072700000|2022-02-28 18:25:00|120.79|118.87|119.1|117.18|123.79|121.87|118.03|116.11|0
1646073000000|2022-02-28 18:30:00|119.2|117.28|120.18|118.26|121.43|119.51|117.92|116|0
1646073300000|2022-02-28 18:35:00|120.28|118.36|118.55|116.63|121.47|119.55|118.02|116.1|0
1646073600000|2022-02-28 18:40:00|118.5|116.58|119.28|117.36|119.77|117.85|116.55|114.63|0
1646073900000|2022-02-28 18:45:00|119.09|117.17|118|116.08|121.36|119.44|117.9|115.98|0
1646074200000|2022-02-28 18:50:00|117.51|115.59|115.67|113.75|117.51|115.59|114.29|112.37|0
1646074500000|2022-02-28 18:55:00|115.29|113.37|116|114.08|117.5|115.58|114.81|112.89|0
1646074800000|2022-02-28 19:00:00|116.24|114.32|125.17|123.25|125.17|123.25|116.24|114.32|0
1646075100000|2022-02-28 19:05:00|125.47|123.55|129.6|127.68|129.71|127.79|124.45|122.53|0
1646075400000|2022-02-28 19:10:00|129.5|127.58|130.09|128.17|135.28|133.36|127.46|125.54|0
1646075700000|2022-02-28 19:15:00|130.35|128.43|128.22|126.3|132.28|130.36|127.92|126|0
1646076000000|2022-02-28 19:20:00|127.91|125.99|132.79|130.87|132.79|130.87|127.91|125.99|0
1646076300000|2022-02-28 19:25:00|132.27|130.35|131.27|129.35|132.74|130.82|129.86|127.94|0
1646076600000|2022-02-28 19:30:00|131.42|129.5|131.73|129.81|133.31|131.39|129.96|128.04|0
1646076900000|2022-02-28 19:35:00|131.84|129.92|131.47|129.55|132.36|130.44|127.99|126.07|0
1646077200000|2022-02-28 19:40:00|131.78|129.86|125.34|123.42|131.93|130.01|124.33|122.41|0
1646077500000|2022-02-28 19:45:00|125.24|123.32|127.47|125.55|128.39|126.47|124.93|123.01|0
1646077800000|2022-02-28 19:50:00|126.85|124.93|125.93|124.01|127.87|125.95|125.73|123.81|0
1646078100000|2022-02-28 19:55:00|126.03|124.11|122.07|120.15|126.13|124.21|120.37|118.45|0
1646078400000|2022-02-28 20:00:00|121.97|120.05|123.17|121.25|123.47|121.55|121.56|119.64|0
1646078700000|2022-02-28 20:05:00|123.32|121.4|122.71|120.79|127.15|125.23|122.05|120.13|0
1646079000000|2022-02-28 20:10:00|122.96|121.04|125.19|123.27|126.42|124.5|122.75|120.83|0
1646079300000|2022-02-28 20:15:00|124.27|122.35|122.34|120.42|125.59|123.67|121.14|119.22|0
1646079600000|2022-02-28 20:20:00|122.24|120.32|116.86|114.94|122.34|120.42|116.76|114.84|0
1646079900000|2022-02-28 20:25:00|116.91|114.99|117.64|115.72|118.33|116.41|115.19|113.27|0
1646080200000|2022-02-28 20:30:00|117.83|115.91|122.63|120.71|122.63|120.71|117.83|115.91|0
1646080500000|2022-02-28 20:35:00|122.53|120.61|125.66|123.74|127.51|125.59|122.33|120.41|0
1646080800000|2022-02-28 20:40:00|125.76|123.84|118.2|116.28|125.76|123.84|117.71|115.79|0
1646081100000|2022-02-28 20:45:00|118.25|116.33|112.43|110.51|118.25|116.33|112.29|110.37|0
1646081400000|2022-02-28 20:50:00|111.62|109.7|108.55|106.63|113.79|111.87|108.55|106.63|0
1646081700000|2022-02-28 20:55:00|108.18|106.26|106.42|104.5|109.01|107.09|104.87|102.95|0
1646082000000|2022-02-28 21:00:00|106.33|104.41|105.77|103.85|107.06|105.14|105.27|103.35|0
1646082300000|2022-02-28 21:05:00|105.86|103.94|107.23|105.31|107.79|105.87|105.13|103.21|0
1646082600000|2022-02-28 21:10:00|107.05|105.13|106.22|104.3|107.23|105.31|105.31|103.39|0
1646082900000|2022-02-28 21:15:00|106.12|103.48|105.66|103.02|106.12|103.48|105.39|102.75|0
1646083200000|2022-02-28 21:20:00|105.61|102.97|106.11|103.47|106.2|103.56|105.57|102.93|0
1646083500000|2022-02-28 21:25:00|105.97|103.33|105.97|103.33|106.47|103.83|105.83|103.19|0
1646083800000|2022-02-28 21:30:00|106.01|103.37|105.82|103.18|106.01|103.37|105.37|102.73|0
1646084100000|2022-02-28 21:35:00|105.91|103.27|105.36|102.72|105.91|103.27|105.36|102.72|0
1646084400000|2022-02-28 21:40:00|105.45|102.81|105.54|102.9|105.63|102.99|105.41|102.77|0
1646084700000|2022-02-28 21:45:00|105.63|102.99|105.62|102.98|105.63|102.99|105.44|102.8|0
1646085000000|2022-02-28 21:50:00|105.53|102.89|105.43|102.79|105.62|102.98|105.16|102.52|0
1646085300000|2022-02-28 21:55:00|105.53|102.89|105.57|102.93|105.62|102.98|105.48|102.84|0
1646085600000|2022-02-28 22:00:00|105.58|102.94|105.72|103.08|105.92|103.28|105.58|102.94|0
1646085900000|2022-02-28 22:05:00|105.71|103.07|105.91|103.27|105.97|103.33|105.69|103.05|0
1646086200000|2022-02-28 22:10:00|106.06|103.42|106.03|103.39|106.15|103.51|105.97|103.33|0
1646086500000|2022-02-28 22:15:00|106|103.36|105.93|103.29|106|103.36|105.93|103.29|0
1646086800000|2022-02-28 22:20:00|105.97|103.33|105.98|103.34|106.04|103.4|105.82|103.18|0
1646087100000|2022-02-28 22:25:00|106|103.36|105.97|103.33|106.13|103.49|105.94|103.3|0
1646087400000|2022-02-28 22:30:00|106.12|103.48|106.18|103.54|106.25|103.61|106.05|103.41|0
1646087700000|2022-02-28 22:35:00|106.17|103.53|106.21|103.57|106.28|103.64|106.08|103.44|0
1646088000000|2022-02-28 22:40:00|106.2|103.56|106.45|103.81|106.46|103.82|106.18|103.54|0
1646088300000|2022-02-28 22:45:00|106.44|103.8|106.19|103.55|106.44|103.8|106.19|103.55|0
1646088600000|2022-02-28 22:50:00|106.23|103.59|106.47|103.83|106.57|103.93|106.01|103.37|0
1646088900000|2022-02-28 22:55:00|106.45|103.81|106.36|103.72|106.46|103.82|106.36|103.72|0
1646089200000|2022-02-28 23:00:00|105.95|103.31|105.31|102.67|106.78|104.14|105.31|102.67|0
1646089500000|2022-02-28 23:05:00|105.17|102.53|105.35|102.71|105.4|102.76|104.72|102.08|0
1646089800000|2022-02-28 23:10:00|105.21|102.57|106.03|103.39|106.58|103.94|105.21|102.57|0
1646090100000|2022-02-28 23:15:00|106.07|103.43|105.79|103.15|106.12|103.48|104.89|102.25|0
1646090400000|2022-02-28 23:20:00|105.93|103.29|104.33|101.69|106.11|103.47|104.07|101.43|0
1646090700000|2022-02-28 23:25:00|104.42|101.78|104.87|102.23|105.19|102.55|104.15|101.51|0
1646091000000|2022-02-28 23:30:00|104.78|102.14|103.42|100.78|105.01|102.37|103.07|100.43|0
1646091300000|2022-02-28 23:35:00|103.33|100.69|102.75|100.11|103.33|100.69|102.22|99.58|0
1646091600000|2022-02-28 23:40:00|102.79|100.15|103.28|100.64|103.55|100.91|102.7|100.06|0
1646091900000|2022-02-28 23:45:00|103.23|100.59|103.27|100.63|103.82|101.18|102.96|100.32|0
1646092200000|2022-02-28 23:50:00|103.14|100.5|101.67|99.03|103.14|100.5|101.27|98.63|0
1646092500000|2022-02-28 23:55:00|101.71|99.07|102.86|100.22|102.86|100.22|101.44|98.8|0
1646092800000|2022-03-01 00:00:00|102.77|100.13|102.76|100.12|102.77|100.13|101.79|99.15|0
1646093100000|2022-03-01 00:05:00|102.81|100.17|104.73|102.09|104.73|102.09|102.81|100.17|0
1646093400000|2022-03-01 00:10:00|104.69|102.05|103.56|100.92|104.69|102.05|103.38|100.74|0
1646093700000|2022-03-01 00:15:00|103.47|100.83|102.83|100.19|103.47|100.83|102.3|99.66|0
1646094000000|2022-03-01 00:20:00|102.92|100.28|103.63|100.99|104.04|101.4|102.7|100.06|0
1646094300000|2022-03-01 00:25:00|103.59|100.95|103|100.36|103.77|101.13|102.96|100.32|0
1646094600000|2022-03-01 00:30:00|103.05|100.41|103.94|101.3|104.17|101.53|102.73|100.09|0
1646094900000|2022-03-01 00:35:00|103.85|101.21|104.25|101.61|104.52|101.88|103.53|100.89|0
1646095200000|2022-03-01 00:40:00|104.16|101.52|104.69|102.05|104.97|102.33|103.44|100.8|0
1646095500000|2022-03-01 00:45:00|104.65|102.01|107.85|105.21|108.17|105.53|104.56|101.92|0
1646095800000|2022-03-01 00:50:00|107.89|105.25|106.41|103.77|107.89|105.25|106.05|103.41|0
1646096100000|2022-03-01 00:55:00|106.32|103.68|105.67|103.03|106.46|103.82|105.31|102.67|0
1646096400000|2022-03-01 01:00:00|105.63|102.99|105.81|103.17|106.82|104.18|105.04|102.4|0
1646096700000|2022-03-01 01:05:00|105.76|103.12|104.66|102.02|106.12|103.48|104.21|101.57|0
1646097000000|2022-03-01 01:10:00|104.71|102.07|104.66|102.02|105.02|102.38|104.48|101.84|0
1646097300000|2022-03-01 01:15:00|104.57|101.93|105.06|102.42|105.75|103.11|104.57|101.93|0
1646097600000|2022-03-01 01:20:00|105.29|102.65|107.24|104.6|107.38|104.74|104.47|101.83|0
1646097900000|2022-03-01 01:25:00|107.15|104.51|106.82|104.18|108.15|105.51|106.78|104.14|0
1646098200000|2022-03-01 01:30:00|106.78|104.14|105.96|103.32|106.87|104.23|105.78|103.14|0
1646098500000|2022-03-01 01:35:00|105.87|103.23|106.13|103.49|106.77|104.13|105.87|103.23|0
1646098800000|2022-03-01 01:40:00|106.27|103.63|106.4|103.76|106.76|104.12|106.04|103.4|0
1646099100000|2022-03-01 01:45:00|106.22|103.58|108.71|106.07|108.85|106.21|106.22|103.58|0
1646099400000|2022-03-01 01:50:00|108.58|105.94|108.29|105.65|108.9|106.26|107.93|105.29|0
1646099700000|2022-03-01 01:55:00|108.25|105.61|109.39|106.75|109.39|106.75|108.11|105.47|0
1646100000000|2022-03-01 02:00:00|109.3|106.66|108.47|105.83|109.67|107.03|108.47|105.83|0
1646100300000|2022-03-01 02:05:00|108.51|105.87|108.83|106.19|108.87|106.23|108.28|105.64|0
1646100600000|2022-03-01 02:10:00|108.87|106.23|110.58|107.94|110.86|108.22|108.87|106.23|0
1646100900000|2022-03-01 02:15:00|110.67|108.03|109.97|107.33|110.67|108.03|109.69|107.05|0
1646101200000|2022-03-01 02:20:00|109.92|107.28|109.82|107.18|110.1|107.46|109.5|106.86|0
1646101500000|2022-03-01 02:25:00|109.78|107.14|110.51|107.87|110.84|108.2|109.54|106.9|0
1646101800000|2022-03-01 02:30:00|110.46|107.82|110.83|108.19|110.83|108.19|109.81|107.17|0
1646102100000|2022-03-01 02:35:00|110.74|108.1|111.2|108.56|111.2|108.56|110.18|107.54|0
1646102400000|2022-03-01 02:40:00|111.29|108.65|110.54|107.9|112.04|109.4|110.5|107.86|0
1646102700000|2022-03-01 02:45:00|110.5|107.86|110.4|107.76|110.58|107.94|110.07|107.43|0
1646103000000|2022-03-01 02:50:00|110.44|107.8|109.14|106.5|110.63|107.99|108.96|106.32|0
1646103300000|2022-03-01 02:55:00|109.1|106.46|109.04|106.4|109.46|106.82|108.95|106.31|0
1646103600000|2022-03-01 03:00:00|108.95|106.31|108.94|106.3|109.32|106.68|108.94|106.3|0
1646103900000|2022-03-01 03:05:00|108.99|106.35|110.05|107.41|110.6|107.96|108.94|106.3|0
1646104200000|2022-03-01 03:10:00|110.28|107.64|110.13|107.49|110.42|107.78|109.49|106.85|0
1646104500000|2022-03-01 03:15:00|110.04|107.4|109.85|107.21|110.09|107.45|109.57|106.93|0
1646104800000|2022-03-01 03:20:00|109.9|107.26|109.94|107.3|110.4|107.76|109.76|107.12|0
1646105100000|2022-03-01 03:25:00|109.89|107.25|109.65|107.01|110.21|107.57|109.56|106.92|0
1646105400000|2022-03-01 03:30:00|109.61|106.97|109.74|107.1|109.93|107.29|109.19|106.55|0
1646105700000|2022-03-01 03:35:00|109.79|107.15|109.04|106.4|109.83|107.19|109|106.36|0
1646106000000|2022-03-01 03:40:00|108.99|106.35|110.38|107.74|110.56|107.92|108.81|106.17|0
1646106300000|2022-03-01 03:45:00|110.33|107.69|109.72|107.08|110.51|107.87|109.54|106.9|0
1646106600000|2022-03-01 03:50:00|109.68|107.04|109.62|106.98|110|107.36|109.53|106.89|0
1646106900000|2022-03-01 03:55:00|109.67|107.03|109.8|107.16|109.9|107.26|109.62|106.98|0
1646107200000|2022-03-01 04:00:00|109.71|107.07|109.75|107.11|109.89|107.25|109.29|106.65|0
1646107500000|2022-03-01 04:05:00|109.7|107.06|109.33|106.69|109.98|107.34|109.05|106.41|0
1646107800000|2022-03-01 04:10:00|109.24|106.6|109.32|106.68|109.88|107.24|108.91|106.27|0
1646108100000|2022-03-01 04:15:00|109.41|106.77|110.24|107.6|110.29|107.65|109.28|106.64|0
1646108400000|2022-03-01 04:20:00|110.33|107.69|109.27|106.63|110.43|107.79|109.08|106.44|0
1646108700000|2022-03-01 04:25:00|109.22|106.58|109.21|106.57|109.49|106.85|108.84|106.2|0
1646109000000|2022-03-01 04:30:00|109.26|106.62|108.93|106.29|109.44|106.8|108.93|106.29|0
1646109300000|2022-03-01 04:35:00|108.98|106.34|109.2|106.56|109.39|106.75|108.93|106.29|0
1646109600000|2022-03-01 04:40:00|109.29|106.65|108.97|106.33|109.66|107.02|108.92|106.28|0
1646109900000|2022-03-01 04:45:00|108.92|106.28|108.04|105.4|109.01|106.37|107.72|105.08|0
1646110200000|2022-03-01 04:50:00|107.99|105.35|108.26|105.62|108.31|105.67|107.67|105.03|0
1646110500000|2022-03-01 04:55:00|108.31|105.67|107.89|105.25|108.49|105.85|107.8|105.16|0
1646110800000|2022-03-01 05:00:00|108.07|105.43|108.34|105.7|108.48|105.84|107.8|105.16|0
1646111100000|2022-03-01 05:05:00|108.3|105.66|108.52|105.88|108.61|105.97|108.11|105.47|0
1646111400000|2022-03-01 05:10:00|108.57|105.93|110.08|107.44|110.18|107.54|108.57|105.93|0
1646111700000|2022-03-01 05:15:00|110.13|107.49|110.91|108.27|111.29|108.65|109.99|107.35|0
1646112000000|2022-03-01 05:20:00|111.01|108.37|110.53|107.89|111.19|108.55|110.26|107.62|0
1646112300000|2022-03-01 05:25:00|110.58|107.94|109.74|107.1|111.18|108.54|109.6|106.96|0
1646112600000|2022-03-01 05:30:00|109.83|107.19|109.5|106.86|110.16|107.52|109.09|106.45|0
1646112900000|2022-03-01 05:35:00|109.37|106.73|109.13|106.49|109.41|106.77|108.67|106.03|0
1646113200000|2022-03-01 05:40:00|109.31|106.67|108.92|106.28|109.88|107.24|108.87|106.23|0
1646113500000|2022-03-01 05:45:00|108.96|106.32|109.78|107.14|109.87|107.23|108.87|106.23|0
1646113800000|2022-03-01 05:50:00|109.83|107.19|109.78|107.14|110.15|107.51|109.5|106.86|0
1646114100000|2022-03-01 05:55:00|109.68|107.04|109.22|106.58|109.68|107.04|108.76|106.12|0
1646114400000|2022-03-01 06:00:00|109.27|106.63|108.39|105.75|109.35|106.71|108.39|105.75|0
1646114700000|2022-03-01 06:05:00|108.48|105.84|107.83|105.19|108.75|106.11|107.56|104.92|0
1646115000000|2022-03-01 06:10:00|107.88|105.24|108.33|105.69|109.02|106.38|107.88|105.24|0
1646115300000|2022-03-01 06:15:00|108.28|105.64|107.91|105.27|108.6|105.96|107.32|104.68|0
1646115600000|2022-03-01 06:20:00|107.6|104.96|106.91|104.27|108.05|105.41|106.91|104.27|0
1646115900000|2022-03-01 06:25:00|106.82|104.18|105.82|103.18|107.5|104.86|105.64|103|0
1646116200000|2022-03-01 06:30:00|105.78|103.14|105.46|102.82|105.82|103.18|105.28|102.64|0
1646116500000|2022-03-01 06:35:00|105.14|102.5|105.45|102.81|105.9|103.26|105.01|102.37|0
1646116800000|2022-03-01 06:40:00|105.36|102.72|105.27|102.63|105.36|102.72|104.64|102|0
1646117100000|2022-03-01 06:45:00|105.22|102.58|105.57|102.93|106.07|103.43|104.73|102.09|0
1646117400000|2022-03-01 06:50:00|105.53|102.89|105.84|103.2|105.97|103.33|104.9|102.26|0
1646117700000|2022-03-01 06:55:00|105.88|103.24|104.98|102.34|106.06|103.42|104.8|102.16|0
1646118000000|2022-03-01 07:00:00|105.07|102.43|104.66|102.02|105.6|102.96|104.05|101.41|0
1646118300000|2022-03-01 07:05:00|104.71|102.07|99.2|96.56|104.79|102.15|98.48|95.84|0
1646118600000|2022-03-01 07:10:00|99.08|96.44|100.88|98.24|101.05|98.41|98.9|96.26|0
1646118900000|2022-03-01 07:15:00|100.83|98.19|100.44|97.8|100.88|98.24|99.71|97.07|0
1646119200000|2022-03-01 07:20:00|100.39|97.75|100.35|97.71|105.04|102.4|99.75|97.11|0
1646119500000|2022-03-01 07:25:00|100.39|97.75|101.42|98.78|101.59|98.95|99.91|97.27|0
1646119800000|2022-03-01 07:30:00|101.47|98.83|102.07|99.43|102.86|100.22|101.38|98.74|0
1646120100000|2022-03-01 07:35:00|101.98|99.34|101.8|99.16|102.81|100.17|101.8|99.16|0
1646120400000|2022-03-01 07:40:00|101.76|99.12|101.71|99.07|101.98|99.34|101.28|98.64|0
1646120700000|2022-03-01 07:45:00|101.66|99.02|102.58|99.94|102.67|100.03|101.66|99.02|0
1646121000000|2022-03-01 07:50:00|102.36|99.72|103.32|100.68|103.32|100.68|101.57|98.93|0
1646121300000|2022-03-01 07:55:00|103.23|100.59|102.52|99.88|104.02|101.38|102.48|99.84|0
1646121600000|2022-03-01 08:00:00|102.43|99.79|101.12|98.48|103.93|101.29|101.12|98.48|0
1646121900000|2022-03-01 08:05:00|101.16|98.52|99.8|97.88|101.16|98.84|98.69|96.77|0
1646122200000|2022-03-01 08:10:00|99.97|98.05|100.75|98.83|101.05|99.13|99.23|97.31|0
1646122500000|2022-03-01 08:15:00|100.92|99|101.4|99.48|102.1|100.18|100.79|98.87|0
1646122800000|2022-03-01 08:20:00|101.22|99.3|105.2|103.28|106.11|104.19|100.35|98.43|0
1646123100000|2022-03-01 08:25:00|105.29|103.37|104.12|102.2|106.59|104.67|102.96|101.04|0
1646123400000|2022-03-01 08:30:00|104.21|102.29|103.14|101.22|105.23|103.31|103.14|101.22|0
1646123700000|2022-03-01 08:35:00|103.27|101.35|104.86|102.94|105.63|103.71|102.56|100.64|0
1646124000000|2022-03-01 08:40:00|105.04|103.12|105.8|103.88|106.3|104.38|103.88|101.96|0
1646124300000|2022-03-01 08:45:00|105.93|104.01|108.38|106.46|108.48|106.56|104.94|103.02|0
1646124600000|2022-03-01 08:50:00|108.16|106.24|108.85|106.93|110.14|108.22|107.31|105.39|0
1646124900000|2022-03-01 08:55:00|109.03|107.11|107.65|105.73|109.54|107.62|107.28|105.36|0
1646125200000|2022-03-01 09:00:00|107.83|105.91|107.09|105.17|108.29|106.37|106.55|104.63|0
1646125500000|2022-03-01 09:05:00|106.96|105.04|110.5|108.58|111.62|109.7|106.91|104.99|0
1646125800000|2022-03-01 09:10:00|110.4|108.48|111.8|109.88|111.99|110.07|110.4|108.48|0
1646126100000|2022-03-01 09:15:00|112.08|110.16|111.51|109.59|112.08|110.16|110.21|108.29|0
1646126400000|2022-03-01 09:20:00|111.61|109.69|113.11|111.19|113.83|111.91|110.86|108.94|0
1646126700000|2022-03-01 09:25:00|113.4|111.48|115.63|113.71|116.3|114.38|112.41|110.49|0
1646127000000|2022-03-01 09:30:00|115.82|113.9|115.62|113.7|116.88|114.96|115.05|113.13|0
1646127300000|2022-03-01 09:35:00|115.72|113.8|116.1|114.18|116.87|114.95|115.1|113.18|0
1646127600000|2022-03-01 09:40:00|115.57|113.65|118.65|116.73|119.09|117.17|115.57|113.65|0
1646127900000|2022-03-01 09:45:00|118.7|116.78|117.14|115.22|118.89|116.97|116.85|114.93|0
1646128200000|2022-03-01 09:50:00|117.24|115.32|119.66|117.74|120.45|118.53|117.14|115.22|0
1646128500000|2022-03-01 09:55:00|119.76|117.84|119.26|117.34|120.45|118.53|118.78|116.86|0
1646128800000|2022-03-01 10:00:00|119.36|117.44|120.59|118.67|121.52|119.6|118.97|117.05|0
1646129100000|2022-03-01 10:05:00|120.53|118.61|122.11|120.19|122.91|120.99|120.53|118.61|0
1646129400000|2022-03-01 10:10:00|122.21|120.29|121.51|119.59|122.91|120.99|121.21|119.29|0
1646129700000|2022-03-01 10:15:00|121.46|119.54|120.73|118.81|121.81|119.89|118.71|116.79|0
1646130000000|2022-03-01 10:20:00|120.83|118.91|122.01|120.09|122.36|120.44|120.73|118.81|0
1646130300000|2022-03-01 10:25:00|121.91|119.99|122.85|120.93|123.39|121.47|121.61|119.69|0
1646130600000|2022-03-01 10:30:00|122.99|121.07|123.99|122.07|125.9|123.98|122.85|120.93|0
1646130900000|2022-03-01 10:35:00|124.29|122.37|125.28|123.36|126.25|124.33|123.94|122.02|0
1646131200000|2022-03-01 10:40:00|125.14|123.22|121.39|119.47|125.44|123.52|121.05|119.13|0
1646131500000|2022-03-01 10:45:00|121.59|119.67|121.61|119.69|124.13|122.21|121.36|119.44|0
1646131800000|2022-03-01 10:50:00|121.71|119.79|120.1|118.18|122.73|120.81|119.71|117.79|0
1646132100000|2022-03-01 10:55:00|120.39|118.47|119.8|117.88|121.13|119.21|119.7|117.78|0
1646132400000|2022-03-01 11:00:00|119.99|118.07|121.36|119.44|121.8|119.88|119.99|118.07|0
1646132700000|2022-03-01 11:05:00|121.45|119.53|122.77|120.85|122.77|120.85|120.76|118.84|0
1646133000000|2022-03-01 11:10:00|122.82|120.9|122.91|120.99|124.65|122.73|122.42|120.5|0
1646133300000|2022-03-01 11:15:00|123.11|121.19|122.26|120.34|123.7|121.78|121.62|119.7|0
1646133600000|2022-03-01 11:20:00|122.11|120.19|121.67|119.75|122.41|120.49|120.16|118.24|0
1646133900000|2022-03-01 11:25:00|121.72|119.8|122|120.08|122.06|120.14|120.1|118.18|0
1646134200000|2022-03-01 11:30:00|121.91|119.99|120.53|118.61|122.55|120.63|119.46|117.54|0
1646134500000|2022-03-01 11:35:00|120.43|118.51|120.92|119|121.7|119.78|120.33|118.41|0
1646134800000|2022-03-01 11:40:00|121.02|119.1|123.48|121.56|123.68|121.76|120.43|118.51|0
1646135100000|2022-03-01 11:45:00|123.33|121.41|125.18|123.26|125.23|123.31|122.69|120.77|0
1646135400000|2022-03-01 11:50:00|125.08|123.16|127.5|125.58|128.21|126.29|124.47|122.55|0
1646135700000|2022-03-01 11:55:00|128.01|126.09|128.06|126.14|495.57|493.65|124.03|122.11|0
1646136000000|2022-03-01 12:00:00|127.91|125.99|125.54|123.62|128.27|126.35|125.54|123.62|0
1646136300000|2022-03-01 12:05:00|125.34|123.42|124.38|122.46|125.55|123.63|124.13|122.21|0
1646136600000|2022-03-01 12:10:00|124.43|122.51|125.32|123.4|125.57|123.65|124.18|122.26|0
1646136900000|2022-03-01 12:15:00|125.42|123.5|127.73|125.81|127.73|125.81|125.42|123.5|0
1646137200000|2022-03-01 12:20:00|127.63|125.71|124.51|122.59|127.63|125.71|124.17|122.25|0
1646137500000|2022-03-01 12:25:00|124.91|122.99|121.55|119.63|126.06|124.14|121.35|119.43|0
1646137800000|2022-03-01 12:30:00|121.84|119.92|122.42|120.5|123.51|121.59|121.84|119.92|0
1646138100000|2022-03-01 12:35:00|122.32|120.4|124.99|123.07|125.09|123.17|122.32|120.4|0
1646138400000|2022-03-01 12:40:00|125.14|123.22|126.29|124.37|127.3|125.38|124.99|123.07|0
1646138700000|2022-03-01 12:45:00|126.19|124.27|125.08|123.16|127.09|125.17|124.98|123.06|0
1646139000000|2022-03-01 12:50:00|125.13|123.21|127.36|125.44|127.56|125.64|124.83|122.91|0
1646139300000|2022-03-01 12:55:00|127.26|125.34|125.75|123.83|128.07|126.15|125.25|123.33|0
1646139600000|2022-03-01 13:00:00|126.15|124.23|127.35|125.43|128.46|126.54|125.64|123.72|0
1646139900000|2022-03-01 13:05:00|127.25|125.33|126.53|124.61|128.15|126.23|126.13|124.21|0
1646140200000|2022-03-01 13:10:00|126.84|124.92|124.46|122.54|127.34|125.42|124.27|122.35|0
1646140500000|2022-03-01 13:15:00|124.62|122.7|123.27|121.35|125.06|123.14|122.58|120.66|0
1646140800000|2022-03-01 13:20:00|123.37|121.45|124.26|122.34|125.26|123.34|123.37|121.45|0
1646141100000|2022-03-01 13:25:00|124.36|122.44|119.36|117.44|124.41|122.49|119.03|117.11|0
1646141400000|2022-03-01 13:30:00|119.26|117.34|116.87|114.95|121.2|119.28|116.02|114.1|0
1646141700000|2022-03-01 13:35:00|116.68|114.76|117.53|115.61|118.74|116.82|116.68|114.76|0
1646142000000|2022-03-01 13:40:00|117.34|115.42|115.95|114.03|117.39|115.47|115.9|113.98|0
1646142300000|2022-03-01 13:45:00|115.76|113.84|114.95|113.03|117.24|115.32|114.85|112.93|0
1646142600000|2022-03-01 13:50:00|115.04|113.12|112.38|110.46|115.98|114.06|112.38|110.46|0
1646142900000|2022-03-01 13:55:00|112.47|110.55|114.44|112.52|114.53|112.61|111.72|109.8|0
1646143200000|2022-03-01 14:00:00|114.25|112.33|115.66|113.74|115.95|114.03|113.87|111.95|0
1646143500000|2022-03-01 14:05:00|115.57|113.65|115.37|113.45|115.66|113.74|114.24|112.32|0
1646143800000|2022-03-01 14:10:00|115.18|113.26|115.94|114.02|116.42|114.5|115.09|113.17|0
1646144100000|2022-03-01 14:15:00|115.8|113.88|116.31|114.39|116.31|114.39|114.75|112.83|0
1646144400000|2022-03-01 14:20:00|116.12|114.2|115.35|113.43|116.31|114.39|114.88|112.96|0
1646144700000|2022-03-01 14:25:00|115.26|113.34|116.2|114.28|116.2|114.28|113.18|111.26|0
1646145000000|2022-03-01 14:30:00|116.11|114.19|111.86|109.94|116.11|114.19|111.86|109.94|0
1646145300000|2022-03-01 14:35:00|111.4|109.48|109.94|108.02|111.86|109.94|108.37|106.45|0
1646145600000|2022-03-01 14:40:00|109.72|107.8|114.28|112.36|114.94|113.02|109.49|107.57|0
1646145900000|2022-03-01 14:45:00|113.2|111.28|114.14|112.22|116.17|114.25|112.13|110.21|0
1646146200000|2022-03-01 14:50:00|114.04|112.12|119.9|117.98|121.65|119.73|113.67|111.75|0
1646146500000|2022-03-01 14:55:00|119.32|117.4|120.52|118.6|121.45|119.53|117.79|115.87|0
1646146800000|2022-03-01 15:00:00|120.28|118.36|119.6|117.68|121.26|119.34|115.24|113.32|0
1646147100000|2022-03-01 15:05:00|119.7|117.78|120.96|119.04|121.69|119.77|117.68|115.76|0
1646147400000|2022-03-01 15:10:00|121.54|119.62|122.96|121.04|124.5|122.58|121.54|119.62|0
1646147700000|2022-03-01 15:15:00|122.91|120.99|117.89|115.97|123.21|121.29|117.79|115.87|0
1646148000000|2022-03-01 15:20:00|117.7|115.78|118.99|117.07|120.01|118.09|114.74|112.82|0
1646148300000|2022-03-01 15:25:00|118.65|116.73|118.84|116.92|120.93|119.01|117.21|115.29|0
1646148600000|2022-03-01 15:30:00|118.74|116.82|121.27|119.35|121.66|119.74|117.11|115.19|0
1646148900000|2022-03-01 15:35:00|121.07|119.15|122.54|120.62|122.54|120.62|119.7|117.78|0
1646149200000|2022-03-01 15:40:00|122.64|120.72|127.12|125.2|127.23|125.31|122.44|120.52|0
1646149500000|2022-03-01 15:45:00|127.33|125.41|125.6|123.68|128.14|126.22|125.2|123.28|0
1646149800000|2022-03-01 15:50:00|125.5|123.58|124.49|122.57|126.41|124.49|123.3|121.38|0
1646150100000|2022-03-01 15:55:00|124.19|122.27|127.71|125.79|128.73|126.81|124.19|122.27|0
1646150400000|2022-03-01 16:00:00|127.76|125.84|124.63|122.71|128.63|126.71|123.64|121.72|0
1646150700000|2022-03-01 16:05:00|124.43|122.51|126.72|124.8|127.32|125.4|124.13|122.21|0
1646151000000|2022-03-01 16:10:00|126.07|124.15|123.23|121.31|126.82|124.9|123.23|121.31|0
1646151300000|2022-03-01 16:15:00|123.43|121.51|127|125.08|127.36|125.44|122.74|120.82|0
1646151600000|2022-03-01 16:20:00|127.36|125.44|123.91|121.99|127.51|125.59|122.82|120.9|0
1646151900000|2022-03-01 16:25:00|124.21|122.29|127.14|125.22|128.3|126.38|123.81|121.89|0
1646152200000|2022-03-01 16:30:00|126.99|125.07|134.7|132.78|135.02|133.1|126.99|125.07|0
1646152500000|2022-03-01 16:35:00|134.59|132.67|135.64|133.72|136.17|134.25|134.07|132.15|0
1646152800000|2022-03-01 16:40:00|134.9|132.98|135.53|133.61|136.8|134.88|133.81|131.89|0
1646153100000|2022-03-01 16:45:00|135.32|133.4|140.99|139.07|141.42|139.5|135.32|133.4|0
1646153400000|2022-03-01 16:50:00|140.56|138.64|142.22|140.3|142.93|141.01|140.34|138.42|0
1646153700000|2022-03-01 16:55:00|142.06|140.14|142.7|140.78|144.89|142.97|142.06|140.14|0
1646154000000|2022-03-01 17:00:00|143.25|141.33|144.88|142.96|145.1|143.18|142.27|140.35|0
1646154300000|2022-03-01 17:05:00|144.77|142.85|146.27|144.19|146.49|144.41|143.35|141.43|0
1646154600000|2022-03-01 17:10:00|146.49|144.41|144.34|142.26|149.73|147.65|144.23|142.15|0
1646154900000|2022-03-01 17:15:00|144.23|142.15|138.71|136.63|146.08|144|137.06|134.98|0
1646155200000|2022-03-01 17:20:00|138.39|136.31|139.99|137.91|141.39|139.31|138.23|136.15|0
1646155500000|2022-03-01 17:25:00|140.15|138.07|139.81|137.73|142.46|140.38|139.01|136.93|0
1646155800000|2022-03-01 17:30:00|139.87|137.79|138.9|136.82|141.37|139.29|137.42|135.34|0
1646156100000|2022-03-01 17:35:00|138.95|136.87|138.8|136.72|141.04|138.96|138.37|136.29|0
1646156400000|2022-03-01 17:40:00|138.74|136.66|135.54|133.46|138.74|136.66|135.54|133.46|0
1646156700000|2022-03-01 17:45:00|135.33|133.25|134.27|132.19|137.34|135.26|133.34|131.26|0
1646157000000|2022-03-01 17:50:00|134.54|132.46|134.9|132.82|135.85|133.77|132.92|130.84|0
1646157300000|2022-03-01 17:55:00|134.79|132.71|134.05|131.97|136.27|134.19|133.22|131.14|0
1646157600000|2022-03-01 18:00:00|134.37|132.29|133.63|131.55|134.95|132.87|131.56|129.48|0
1646157900000|2022-03-01 18:05:00|133.79|131.71|136.25|134.17|137.85|135.77|133.31|131.23|0
1646158200000|2022-03-01 18:10:00|136.36|134.28|141.32|139.24|142.3|140.22|136.04|133.96|0
1646158500000|2022-03-01 18:15:00|141.27|139.19|142.93|140.85|142.93|140.85|141.05|138.97|0
1646158800000|2022-03-01 18:20:00|142.99|140.91|145|142.92|145|142.92|141.52|139.44|0
1646159100000|2022-03-01 18:25:00|144.95|142.87|149.93|147.85|150.09|148.01|144.95|142.87|0
1646159400000|2022-03-01 18:30:00|149.98|147.9|149.08|147|150.54|148.46|147.19|145.11|0
1646159700000|2022-03-01 18:35:00|149.42|147.34|145.87|143.79|150.2|148.12|145.76|143.68|0
1646160000000|2022-03-01 18:40:00|145.92|143.84|147.51|145.43|148.29|146.21|145.53|143.45|0
1646160300000|2022-03-01 18:45:00|147.07|144.99|148.28|146.2|149.96|147.88|144.87|142.79|0
1646160600000|2022-03-01 18:50:00|148.39|146.31|148.38|146.3|150.6|148.52|147.66|145.58|0
1646160900000|2022-03-01 18:55:00|148.71|146.63|148.04|145.96|149.59|147.51|146.51|144.43|0
1646161200000|2022-03-01 19:00:00|147.82|145.74|149.59|147.51|152.43|150.35|147.6|145.52|0
1646161500000|2022-03-01 19:05:00|150.09|148.01|150.63|148.55|151.41|149.33|148.54|146.46|0
1646161800000|2022-03-01 19:10:00|150.52|148.44|151.52|149.44|152.97|150.89|150.3|148.22|0
1646162100000|2022-03-01 19:15:00|151.46|149.38|148.2|146.12|154.32|152.24|147.71|145.63|0
1646162400000|2022-03-01 19:20:00|148.41|146.33|143|140.92|149.29|147.21|142.9|140.82|0
1646162700000|2022-03-01 19:25:00|143.33|141.25|142.35|140.27|143.97|141.89|141.61|139.53|0
1646163000000|2022-03-01 19:30:00|142.62|140.54|143.53|141.45|144.72|142.64|142.24|140.16|0
1646163300000|2022-03-01 19:35:00|143.64|141.56|139.05|136.97|143.85|141.77|138.89|136.81|0
1646163600000|2022-03-01 19:40:00|139.68|137.6|138.83|136.75|140.52|138.44|138.47|136.39|0
1646163900000|2022-03-01 19:45:00|139.15|137.07|142.01|139.93|142.54|140.46|138.93|136.85|0
1646164200000|2022-03-01 19:50:00|141.9|139.82|146.62|144.54|147.47|145.39|141.9|139.82|0
1646164500000|2022-03-01 19:55:00|146.51|144.43|146.51|144.43|147.93|145.85|145.32|143.24|0
1646164800000|2022-03-01 20:00:00|146.94|144.86|139.45|137.37|147.59|145.51|139.45|137.37|0
1646165100000|2022-03-01 20:05:00|138.72|136.64|136.64|134.56|140.1|138.02|134.47|132.39|0
1646165400000|2022-03-01 20:10:00|136.38|134.3|139.25|137.17|140.52|138.44|135.81|133.73|0
1646165700000|2022-03-01 20:15:00|138.83|136.75|143.19|141.11|143.4|141.32|138.41|136.33|0
1646166000000|2022-03-01 20:20:00|143.08|141|142.86|140.78|144.69|142.61|142.22|140.14|0
1646166300000|2022-03-01 20:25:00|143.29|141.21|146.32|144.24|146.32|144.24|142.53|140.45|0
1646166600000|2022-03-01 20:30:00|146.1|144.02|146.27|144.19|149.51|147.43|145.05|142.97|0
1646166900000|2022-03-01 20:35:00|146.92|144.84|146.53|144.45|148.12|146.04|145.39|143.31|0
1646167200000|2022-03-01 20:40:00|146.8|144.72|150.32|148.24|150.54|148.46|144.74|142.66|0
1646167500000|2022-03-01 20:45:00|150.04|147.96|155.25|153.17|155.25|153.17|149.99|147.91|0
1646167800000|2022-03-01 20:50:00|155.48|153.4|148.61|146.53|156.85|154.77|148.39|146.31|0
1646168100000|2022-03-01 20:55:00|149.16|147.08|146.17|144.09|151.03|148.95|144.01|141.93|0
1646168400000|2022-03-01 21:00:00|145.3|143.22|142.13|140.05|145.3|143.22|141.66|139.58|0
1646168700000|2022-03-01 21:05:00|142.18|140.1|140.43|138.35|142.61|140.53|137.29|135.21|0
1646169000000|2022-03-01 21:10:00|140.32|138.24|139.04|136.96|140.74|138.66|138.41|136.33|0
1646169300000|2022-03-01 21:15:00|139.15|137.07|139.74|136.88|140.59|137.73|139.15|136.36|0
1646169600000|2022-03-01 21:20:00|139.8|136.94|140.48|137.62|140.69|137.83|139.21|136.35|0
1646169900000|2022-03-01 21:25:00|140.32|137.46|140.1|137.24|140.32|137.46|139.1|136.24|0
1646170200000|2022-03-01 21:30:00|139.94|137.08|140.41|137.55|140.41|137.55|139.15|136.29|0
1646170500000|2022-03-01 21:35:00|140.52|137.66|140.67|137.81|140.94|138.08|139.25|136.39|0
1646170800000|2022-03-01 21:40:00|140.94|138.08|141.46|138.6|141.73|138.87|140.83|137.97|0
1646171100000|2022-03-01 21:45:00|141.2|138.34|141.19|138.33|141.73|138.87|140.87|138.01|0
1646171400000|2022-03-01 21:50:00|141.14|138.28|140.6|137.74|141.19|138.33|140.12|137.26|0
1646171700000|2022-03-01 21:55:00|140.65|137.79|140.7|137.84|141.18|138.32|139.9|137.04|0
1646172000000|2022-03-01 22:00:00|140.28|137.42|140.85|137.99|140.85|137.99|139.89|137.03|0
1646172300000|2022-03-01 22:05:00|140.97|138.11|141.47|138.61|141.86|139|140.85|137.99|0
1646172600000|2022-03-01 22:10:00|141.28|138.42|141.71|138.85|141.97|139.11|141.28|138.42|0
1646172900000|2022-03-01 22:15:00|141.57|138.71|141.63|138.77|141.63|138.77|141.55|138.69|0
1646173200000|2022-03-01 22:20:00|141.57|138.71|141.81|138.95|141.84|138.98|141.49|138.63|0
1646173500000|2022-03-01 22:25:00|141.79|138.93|141.8|138.94|141.84|138.98|141.79|138.93|0
1646173800000|2022-03-01 22:30:00|141.96|139.1|141.98|139.12|141.99|139.13|141.91|139.05|0
1646174100000|2022-03-01 22:35:00|142.03|139.17|141.88|139.02|142.07|139.21|141.84|138.98|0
1646174400000|2022-03-01 22:40:00|141.91|139.05|141.8|138.94|141.93|139.07|141.74|138.88|0
1646174700000|2022-03-01 22:45:00|141.73|138.87|141.53|138.67|141.85|138.99|141.11|138.25|0
1646175000000|2022-03-01 22:50:00|141.3|138.44|141.23|138.37|141.3|138.44|141.04|138.18|0
1646175300000|2022-03-01 22:55:00|141.18|138.32|141.65|138.79|141.92|139.06|141.18|138.32|0
1646175600000|2022-03-01 23:00:00|141.05|138.19|142.32|139.46|142.43|139.57|140.41|137.55|0
1646175900000|2022-03-01 23:05:00|142.05|139.19|141.89|139.03|142.37|139.51|140.5|137.64|0
1646176200000|2022-03-01 23:10:00|141.35|138.49|141.35|138.49|142.74|139.88|141.29|138.43|0
1646176500000|2022-03-01 23:15:00|141.56|138.7|141.55|138.69|142.09|139.23|140.97|138.11|0
1646176800000|2022-03-01 23:20:00|141.5|138.64|141.55|138.69|141.7|138.84|140.22|137.36|0
1646177100000|2022-03-01 23:25:00|141.44|138.58|141.65|138.79|142.24|139.38|140.85|137.99|0
1646177400000|2022-03-01 23:30:00|141.48|138.62|139.57|136.71|141.48|138.62|139.57|136.71|0
1646177700000|2022-03-01 23:35:00|138.78|135.92|138.77|135.91|139.25|136.39|137.88|135.02|0
1646178000000|2022-03-01 23:40:00|138.82|135.96|139.29|136.43|139.93|137.07|138.66|135.8|0
1646178300000|2022-03-01 23:45:00|139.18|136.32|139.92|137.06|140.03|137.17|138.97|136.11|0
1646178600000|2022-03-01 23:50:00|139.86|137|139.49|136.63|140.28|137.42|139.33|136.47|0
1646178900000|2022-03-01 23:55:00|139.28|136.42|137.69|134.83|139.28|136.42|137.54|134.68|0
1646179200000|2022-03-02 00:00:00|137.64|134.78|138.26|135.4|139.11|136.25|137.43|134.57|0
1646179500000|2022-03-02 00:05:00|138|135.14|137.42|134.56|138.11|135.25|136.85|133.99|0
1646179800000|2022-03-02 00:10:00|137.52|134.66|137.36|134.5|138.1|135.24|137.31|134.45|0
1646180100000|2022-03-02 00:15:00|137.41|134.55|135.9|133.04|137.72|134.86|135.33|132.47|0
1646180400000|2022-03-02 00:20:00|135.84|132.98|136.04|133.18|136.67|133.81|135.64|132.78|0
1646180700000|2022-03-02 00:25:00|135.94|133.08|136.45|133.59|136.67|133.81|135.73|132.87|0
1646181000000|2022-03-02 00:30:00|136.56|133.7|138.33|135.47|138.64|135.78|136.24|133.38|0
1646181300000|2022-03-02 00:35:00|138.38|135.52|138.85|135.99|139.27|136.41|137.8|134.94|0
1646181600000|2022-03-02 00:40:00|138.8|135.94|137.95|135.09|139.16|136.3|137.48|134.62|0
1646181900000|2022-03-02 00:45:00|138|135.14|137.68|134.82|138.1|135.24|136.53|133.67|0
1646182200000|2022-03-02 00:50:00|137.57|134.71|137.05|134.19|138.09|135.23|136.63|133.77|0
1646182500000|2022-03-02 00:55:00|137.15|134.29|136.93|134.07|137.36|134.5|136.68|133.82|0
1646182800000|2022-03-02 01:00:00|136.73|133.87|137.66|134.8|137.71|134.85|135.27|132.41|0
1646183100000|2022-03-02 01:05:00|137.71|134.85|138.28|135.42|139.13|136.27|136.46|133.6|0
1646183400000|2022-03-02 01:10:00|138.49|135.63|137.7|134.84|138.91|136.05|137.08|134.22|0
1646183700000|2022-03-02 01:15:00|137.65|134.79|137.49|134.63|137.7|134.84|137.18|134.32|0
1646184000000|2022-03-02 01:20:00|137.74|134.88|139.53|136.67|139.84|136.98|137.11|134.25|0
1646184300000|2022-03-02 01:25:00|139.42|136.56|138.99|136.13|140|137.14|138.52|135.66|0
1646184600000|2022-03-02 01:30:00|139.05|136.19|135.85|132.99|139.41|136.55|135.85|132.99|0
1646184900000|2022-03-02 01:35:00|135.95|133.09|137.19|134.33|137.2|134.34|135.54|132.68|0
1646185200000|2022-03-02 01:40:00|137.04|134.18|139.29|136.43|139.5|136.64|136.67|133.81|0
1646185500000|2022-03-02 01:45:00|139.24|136.38|139.07|136.21|139.81|136.95|137.92|135.06|0
1646185800000|2022-03-02 01:50:00|138.97|136.11|140.76|137.9|141.08|138.22|138.75|135.89|0
1646186100000|2022-03-02 01:55:00|140.65|137.79|139.59|136.73|140.76|137.9|139.37|136.51|0
1646186400000|2022-03-02 02:00:00|139.75|136.89|141.55|138.69|142.14|139.28|139.59|136.73|0
1646186700000|2022-03-02 02:05:00|141.6|138.74|140.95|138.09|141.6|138.74|140.42|137.56|0
1646187000000|2022-03-02 02:10:00|140.8|137.94|141.43|138.57|142.02|139.16|139.99|137.13|0
1646187300000|2022-03-02 02:15:00|141.59|138.73|142.54|139.68|144.75|141.89|141.48|138.62|0
1646187600000|2022-03-02 02:20:00|142.59|139.73|142.58|139.72|142.86|140|140.56|137.7|0
1646187900000|2022-03-02 02:25:00|142.48|139.62|141.46|138.6|142.8|139.94|141.19|138.33|0
1646188200000|2022-03-02 02:30:00|141.51|138.65|141.13|138.27|142.26|139.4|140.34|137.48|0
1646188500000|2022-03-02 02:35:00|141.08|138.22|140.38|137.52|141.4|138.54|139.7|136.84|0
1646188800000|2022-03-02 02:40:00|140.43|137.57|143.96|141.1|144.17|141.31|140.28|137.42|0
1646189100000|2022-03-02 02:45:00|143.74|140.88|143.3|140.44|144.06|141.2|142.34|139.48|0
1646189400000|2022-03-02 02:50:00|143.14|140.28|142.28|139.42|143.14|140.28|141.91|139.05|0
1646189700000|2022-03-02 02:55:00|142.12|139.26|140.67|137.81|142.65|139.79|140.15|137.29|0
1646190000000|2022-03-02 03:00:00|140.51|137.65|138.92|136.06|140.51|137.65|138.61|135.75|0
1646190300000|2022-03-02 03:05:00|138.87|136.01|139.13|136.27|139.66|136.8|138.71|135.85|0
1646190600000|2022-03-02 03:10:00|139.18|136.32|137.86|135|139.65|136.79|137.5|134.64|0
1646190900000|2022-03-02 03:15:00|137.96|135.1|138.85|135.99|139.33|136.47|137.91|135.05|0
1646191200000|2022-03-02 03:20:00|138.8|135.94|140.16|137.3|140.8|137.94|138.69|135.83|0
1646191500000|2022-03-02 03:25:00|140.11|137.25|140.9|138.04|141.43|138.57|139.74|136.88|0
1646191800000|2022-03-02 03:30:00|141|138.14|140.84|137.98|141.43|138.57|140.42|137.56|0
1646192100000|2022-03-02 03:35:00|140.89|138.03|140.62|137.76|142.17|139.31|140.3|137.44|0
1646192400000|2022-03-02 03:40:00|140.94|138.08|141.3|138.44|141.31|138.45|140.57|137.71|0
1646192700000|2022-03-02 03:45:00|141.25|138.39|139.39|136.53|141.46|138.6|139.07|136.21|0
1646193000000|2022-03-02 03:50:00|139.49|136.63|139.49|136.63|139.76|136.9|139.07|136.21|0
1646193300000|2022-03-02 03:55:00|139.17|136.31|139.27|136.41|139.48|136.62|138.96|136.1|0
1646193600000|2022-03-02 04:00:00|138.95|136.09|138.21|135.35|139.85|136.99|137.89|135.03|0
1646193900000|2022-03-02 04:05:00|138.26|135.4|139.15|136.29|140|137.14|138.26|135.4|0
1646194200000|2022-03-02 04:10:00|139.1|136.24|139.04|136.18|139.25|136.39|138.36|135.5|0
1646194500000|2022-03-02 04:15:00|138.72|135.86|137.87|135.01|138.72|135.86|137.35|134.49|0
1646194800000|2022-03-02 04:20:00|137.77|134.91|138.92|136.06|138.92|136.06|137.77|134.91|0
1646195100000|2022-03-02 04:25:00|138.97|136.11|138.7|135.84|139.34|136.48|138.6|135.74|0
1646195400000|2022-03-02 04:30:00|138.6|135.74|138.59|135.73|138.91|136.05|138.06|135.2|0
1646195700000|2022-03-02 04:35:00|138.8|135.94|137.84|134.98|139.01|136.15|137.32|134.46|0
1646196000000|2022-03-02 04:40:00|137.74|134.88|138.05|135.19|138.1|135.24|137.42|134.56|0
1646196300000|2022-03-02 04:45:00|137.94|135.08|137.52|134.66|138.1|135.24|137.36|134.5|0
1646196600000|2022-03-02 04:50:00|137.41|134.55|136.46|133.6|137.57|134.71|135.84|132.98|0
1646196900000|2022-03-02 04:55:00|136.57|133.71|135.73|132.87|136.72|133.86|135.73|132.87|0
1646197200000|2022-03-02 05:00:00|135.83|132.97|136.24|133.38|136.61|133.75|135.83|132.97|0
1646197500000|2022-03-02 05:05:00|136.29|133.43|136.08|133.22|136.44|133.58|135.61|132.75|0
1646197800000|2022-03-02 05:10:00|135.97|133.11|136.23|133.37|136.28|133.42|135.71|132.85|0
1646198100000|2022-03-02 05:15:00|136.18|133.32|133.84|130.98|136.54|133.68|133.22|130.36|0
1646198400000|2022-03-02 05:20:00|134.04|131.18|134.39|131.53|134.71|131.85|133.77|130.91|0
1646198700000|2022-03-02 05:25:00|134.44|131.58|133.19|130.33|134.44|131.58|133.09|130.23|0
1646199000000|2022-03-02 05:30:00|133.24|130.38|133.6|130.74|133.81|130.95|132.52|129.66|0
1646199300000|2022-03-02 05:35:00|133.55|130.69|133.64|130.78|134.11|131.25|133.39|130.53|0
1646199600000|2022-03-02 05:40:00|133.54|130.68|134.46|131.6|134.93|132.07|133.18|130.32|0
1646199900000|2022-03-02 05:45:00|134.41|131.55|134.15|131.29|134.51|131.65|133.53|130.67|0
1646200200000|2022-03-02 05:50:00|134.25|131.39|133.47|130.61|134.4|131.54|133.21|130.35|0
1646200500000|2022-03-02 05:55:00|133.52|130.66|135.17|132.31|135.17|132.31|133.37|130.51|0
1646200800000|2022-03-02 06:00:00|135.12|132.26|136.42|133.56|136.42|133.56|134.39|131.53|0
1646201100000|2022-03-02 06:05:00|136.37|133.51|135.78|132.92|136.37|133.51|135.11|132.25|0
1646201400000|2022-03-02 06:10:00|135.89|133.03|135.67|132.81|136.25|133.39|134.74|131.88|0
1646201700000|2022-03-02 06:15:00|135.88|133.02|134.94|132.08|135.98|133.12|134.26|131.4|0
1646202000000|2022-03-02 06:20:00|135.04|132.18|137.55|134.69|137.55|134.69|134.78|131.92|0
1646202300000|2022-03-02 06:25:00|137.44|134.58|137.49|134.63|137.81|134.95|136.91|134.05|0
1646202600000|2022-03-02 06:30:00|137.6|134.74|136.75|133.89|137.6|134.74|136.69|133.83|0
1646202900000|2022-03-02 06:35:00|136.64|133.78|137.16|134.3|137.63|134.77|136.43|133.57|0
1646203200000|2022-03-02 06:40:00|137.06|134.2|137.73|134.87|138.53|135.67|136.79|133.93|0
1646203500000|2022-03-02 06:45:00|137.68|134.82|139.1|136.24|139.42|136.56|137.68|134.82|0
1646203800000|2022-03-02 06:50:00|139.05|136.19|141.06|138.2|141.55|138.69|138.46|135.6|0
1646204100000|2022-03-02 06:55:00|140.96|138.1|141.76|138.9|143.21|140.35|140.96|138.1|0
1646204400000|2022-03-02 07:00:00|141.7|138.84|146.87|144.01|147.14|144.28|140.74|137.88|0
1646204700000|2022-03-02 07:05:00|146.92|144.06|150.18|147.32|150.74|147.88|146.59|143.73|0
1646205000000|2022-03-02 07:10:00|149.96|147.1|153.61|150.75|153.61|150.75|148.3|145.44|0
1646205300000|2022-03-02 07:15:00|153.72|150.86|155.63|152.77|155.92|153.06|152.09|149.23|0
1646205600000|2022-03-02 07:20:00|155.29|152.43|155.12|152.26|156.31|153.45|153.82|150.96|0
1646205900000|2022-03-02 07:25:00|155.34|152.48|152.63|149.77|155.34|152.48|152.13|149.27|0
1646206200000|2022-03-02 07:30:00|152.75|149.89|149.02|146.16|152.75|149.89|148.8|145.94|0
1646206500000|2022-03-02 07:35:00|149.35|146.49|149.79|146.93|150.73|147.87|149.02|146.16|0
1646206800000|2022-03-02 07:40:00|149.84|146.98|149.56|146.7|150.78|147.92|149.56|146.7|0
1646207100000|2022-03-02 07:45:00|149.12|146.26|149.55|146.69|151.88|149.02|148.73|145.87|0
1646207400000|2022-03-02 07:50:00|149.88|147.02|151.09|148.23|153.05|150.19|148.89|146.03|0
1646207700000|2022-03-02 07:55:00|150.98|148.12|149.43|146.57|151.76|148.9|149.05|146.19|0
1646208000000|2022-03-02 08:00:00|149.27|146.41|148.21|145.35|149.27|146.41|145.61|142.75|0
1646208300000|2022-03-02 08:05:00|148.6|145.74|151.52|149.44|152.47|150.39|147.6|145.52|0
1646208600000|2022-03-02 08:10:00|151.57|149.49|147.48|145.4|151.63|149.55|146.5|144.42|0
1646208900000|2022-03-02 08:15:00|147.54|145.46|142.4|140.32|147.81|145.73|142.4|140.32|0
1646209200000|2022-03-02 08:20:00|142.61|140.53|137.69|135.61|143.36|141.28|137.43|135.35|0
1646209500000|2022-03-02 08:25:00|137.37|135.29|139.37|137.29|139.42|137.34|137.37|135.29|0
1646209800000|2022-03-02 08:30:00|139.42|137.34|138.83|136.75|140.11|138.03|137.94|135.86|0
1646210100000|2022-03-02 08:35:00|139.15|137.07|139.99|137.91|141.49|139.41|138.04|135.96|0
1646210400000|2022-03-02 08:40:00|140.1|138.02|143.2|141.12|143.69|141.61|138.83|136.75|0
1646210700000|2022-03-02 08:45:00|143.25|141.17|143.3|141.22|144.93|142.85|142.01|139.93|0
1646211000000|2022-03-02 08:50:00|143.41|141.33|145.79|143.71|146.45|144.37|141.9|139.82|0
1646211300000|2022-03-02 08:55:00|145.9|143.82|145.89|143.81|146.88|144.8|144.54|142.46|0
1646211600000|2022-03-02 09:00:00|145.78|143.7|148.62|146.54|149.62|147.54|145.4|143.32|0
1646211900000|2022-03-02 09:05:00|148.73|146.65|144.53|142.45|148.73|146.65|144.37|142.29|0
1646212200000|2022-03-02 09:10:00|144.48|142.4|142.81|140.73|144.53|142.45|141.69|139.61|0
1646212500000|2022-03-02 09:15:00|142.33|140.25|142.53|140.45|142.86|140.78|141.26|139.18|0
1646212800000|2022-03-02 09:20:00|142.64|140.56|144.37|142.29|144.65|142.57|141.22|139.14|0
1646213100000|2022-03-02 09:25:00|144.43|142.35|143.07|140.99|145.24|143.16|143.07|140.99|0
1646213400000|2022-03-02 09:30:00|142.75|140.67|135.83|133.75|143.88|141.8|131.89|129.81|0
1646213700000|2022-03-02 09:35:00|136.35|134.27|135.98|133.9|138.02|135.94|134.9|132.82|0
1646214000000|2022-03-02 09:40:00|135.72|133.64|133.28|131.2|137.12|135.04|133.28|131.2|0
1646214300000|2022-03-02 09:45:00|133.33|131.25|128.5|126.42|133.9|131.82|127.65|125.57|0
1646214600000|2022-03-02 09:50:00|128.55|126.47|129.3|127.22|130.36|128.28|127.05|124.97|0
1646214900000|2022-03-02 09:55:00|129.6|127.52|129.24|127.16|129.95|127.87|128.94|126.86|0
1646215200000|2022-03-02 10:00:00|129.34|127.26|130.75|128.67|130.75|128.67|129.03|126.95|0
1646215500000|2022-03-02 10:05:00|130.9|128.82|129.68|127.6|131.25|129.17|129.68|127.6|0
1646215800000|2022-03-02 10:10:00|129.63|127.55|129.17|127.09|130.69|128.61|128.92|126.84|0
1646216100000|2022-03-02 10:15:00|129.22|127.14|127.31|125.23|129.32|127.24|125.87|123.79|0
1646216400000|2022-03-02 10:20:00|127.41|125.33|127.33|125.25|127.83|125.75|126.91|124.83|0
1646216700000|2022-03-02 10:25:00|127.48|125.4|128.27|126.19|128.73|126.65|126.68|124.6|0
1646217000000|2022-03-02 10:30:00|128.83|126.75|129.53|127.45|130.18|128.1|128.22|126.14|0
1646217300000|2022-03-02 10:35:00|129.57|127.49|129.22|127.14|130.48|128.4|128.66|126.58|0
1646217600000|2022-03-02 10:40:00|129.16|127.08|129.56|127.48|130.53|128.45|127.86|125.78|0
1646217900000|2022-03-02 10:45:00|129.82|127.74|131.33|129.25|131.33|129.25|129.11|127.03|0
1646218200000|2022-03-02 10:50:00|131.13|129.05|132.25|130.17|133.08|131|131.13|129.05|0
1646218500000|2022-03-02 10:55:00|132.3|130.22|131.01|128.93|132.3|130.22|130.81|128.73|0
1646218800000|2022-03-02 11:00:00|131.12|129.04|131.93|129.85|131.93|129.85|130.3|128.22|0
1646219100000|2022-03-02 11:05:00|131.98|129.9|130.95|128.87|133.06|130.98|130.29|128.21|0
1646219400000|2022-03-02 11:10:00|130.7|128.62|130.08|128|131.2|129.12|129.12|127.04|0
1646219700000|2022-03-02 11:15:00|129.93|127.85|131.5|129.42|132.11|130.03|129.93|127.85|0
1646220000000|2022-03-02 11:20:00|131.45|129.37|131.08|129|132.16|130.08|130.98|128.9|0
1646220300000|2022-03-02 11:25:00|130.98|128.9|128.39|126.31|131.44|129.36|127.99|125.91|0
1646220600000|2022-03-02 11:30:00|128.49|126.41|127.74|125.66|129.05|126.97|126.59|124.51|0
1646220900000|2022-03-02 11:35:00|127.54|125.46|128.68|126.6|128.84|126.76|126.88|124.8|0
1646221200000|2022-03-02 11:40:00|128.53|126.45|129.33|127.25|130.55|128.47|128.38|126.3|0
1646221500000|2022-03-02 11:45:00|129.28|127.2|129.88|127.8|129.98|127.9|128.47|126.39|0
1646221800000|2022-03-02 11:50:00|129.68|127.6|129.32|127.24|130.59|128.51|128.86|126.78|0
1646222100000|2022-03-02 11:55:00|129.27|127.19|129.31|127.23|129.52|127.44|128.71|126.63|0
1646222400000|2022-03-02 12:00:00|129.16|127.08|128.75|126.67|130.47|128.39|128.45|126.37|0
1646222700000|2022-03-02 12:05:00|128.65|126.57|129.4|127.32|129.85|127.77|128.34|126.26|0
1646223000000|2022-03-02 12:10:00|129.25|127.17|127.19|125.11|129.25|127.17|127.09|125.01|0
1646223300000|2022-03-02 12:15:00|127.13|125.05|128.43|126.35|128.73|126.65|126.33|124.25|0
1646223600000|2022-03-02 12:20:00|128.53|126.45|129.94|127.86|131.26|129.18|128.53|126.45|0
1646223900000|2022-03-02 12:25:00|130.04|127.96|130.84|128.76|131.36|129.28|129.68|127.6|0
1646224200000|2022-03-02 12:30:00|130.64|128.56|134.24|132.16|134.6|132.52|130.23|128.15|0
1646224500000|2022-03-02 12:35:00|134.03|131.95|133.46|131.38|134.18|132.1|133.15|131.07|0
1646224800000|2022-03-02 12:40:00|133.35|131.27|134.23|132.15|134.33|132.25|132.43|130.35|0
1646225100000|2022-03-02 12:45:00|134.33|132.25|133.81|131.73|134.48|132.4|133.4|131.32|0
1646225400000|2022-03-02 12:50:00|133.55|131.47|132.16|130.08|133.65|131.57|132|129.92|0
1646225700000|2022-03-02 12:55:00|132.26|130.18|131.28|129.2|132.31|130.23|131.28|129.2|0
1646226000000|2022-03-02 13:00:00|131.18|129.1|132.19|130.11|132.91|130.83|131.18|129.1|0
1646226300000|2022-03-02 13:05:00|132.04|129.96|133.42|131.34|134.35|132.27|131.73|129.65|0
1646226600000|2022-03-02 13:10:00|133.47|131.39|135.64|133.56|136.11|134.03|133.11|131.03|0
1646226900000|2022-03-02 13:15:00|135.75|133.67|136.58|134.5|136.95|134.87|135.22|133.14|0
1646227200000|2022-03-02 13:20:00|136.37|134.29|135.26|133.18|136.41|134.33|134.9|132.82|0
1646227500000|2022-03-02 13:25:00|135|132.92|134.11|132.03|135.36|133.28|134.01|131.93|0
1646227800000|2022-03-02 13:30:00|134.37|132.29|137.92|135.84|137.92|135.84|132.36|130.28|0
1646228100000|2022-03-02 13:35:00|137.66|135.58|138.18|136.1|138.82|136.74|137.13|135.05|0
1646228400000|2022-03-02 13:40:00|138.07|135.99|138.38|136.3|139.18|137.1|137.91|135.83|0
1646228700000|2022-03-02 13:45:00|138.55|136.47|138.8|136.72|140.4|138.32|137.54|135.46|0
1646229000000|2022-03-02 13:50:00|138.48|136.4|136.9|134.82|138.48|136.4|136.48|134.4|0
1646229300000|2022-03-02 13:55:00|136.84|134.76|136|133.92|138.53|136.45|135.79|133.71|0
1646229600000|2022-03-02 14:00:00|136.05|133.97|135.7|133.62|136.31|134.23|134.27|132.19|0
1646229900000|2022-03-02 14:05:00|135.54|133.46|134.7|132.62|135.64|133.56|134.5|132.42|0
1646230200000|2022-03-02 14:10:00|134.39|132.31|134.43|132.35|134.95|132.87|133.5|131.42|0
1646230500000|2022-03-02 14:15:00|134.53|132.45|132.87|130.79|135.42|133.34|132.26|130.18|0
1646230800000|2022-03-02 14:20:00|132.97|130.89|132.66|130.58|133.39|131.31|132.45|130.37|0
1646231100000|2022-03-02 14:25:00|132.76|130.68|131.27|129.19|133.38|131.3|130.86|128.78|0
1646231400000|2022-03-02 14:30:00|131.52|129.44|132.75|130.67|133.27|131.19|129.89|127.81|0
1646231700000|2022-03-02 14:35:00|132.65|130.57|133.03|130.95|134.44|132.36|131.8|129.72|0
1646232000000|2022-03-02 14:40:00|132.93|130.85|124.08|122|133.13|131.05|123.68|121.6|0
1646232300000|2022-03-02 14:45:00|124.28|122.2|122.31|120.23|125.07|122.99|120.66|118.58|0
1646232600000|2022-03-02 14:50:00|122.21|120.13|123.09|121.01|123.73|121.65|121.43|119.35|0
1646232900000|2022-03-02 14:55:00|122.69|120.61|124.07|121.99|127.16|125.08|121.52|119.44|0
1646233200000|2022-03-02 15:00:00|124.26|122.18|119.79|117.71|124.46|122.38|119.79|117.71|0
1646233500000|2022-03-02 15:05:00|119.98|117.9|130.06|127.98|131.35|129.27|119.59|117.51|0
1646233800000|2022-03-02 15:10:00|129.55|127.47|133.48|131.4|134.13|132.05|127.92|125.84|0
1646234100000|2022-03-02 15:15:00|133.74|131.66|131.35|129.27|133.94|131.86|131.15|129.07|0
1646234400000|2022-03-02 15:20:00|131.45|129.37|131.19|129.11|131.86|129.78|128.6|126.52|0
1646234700000|2022-03-02 15:25:00|130.73|128.65|121.27|119.19|133.71|131.63|120|117.92|0
1646235000000|2022-03-02 15:30:00|122.05|119.97|123.31|121.23|125.8|123.72|119.48|117.4|0
1646235300000|2022-03-02 15:35:00|123.71|121.63|119.04|116.96|124.3|122.22|117.23|115.15|0
1646235600000|2022-03-02 15:40:00|118.65|116.57|120.67|118.59|121.69|119.61|117.94|115.86|0
1646235900000|2022-03-02 15:45:00|120.72|118.64|119.65|117.57|123.5|121.42|119.31|117.23|0
1646236200000|2022-03-02 15:50:00|119.99|117.91|125.25|123.17|125.6|123.52|118.74|116.66|0
1646236500000|2022-03-02 15:55:00|125.2|123.12|121.76|119.68|125.31|123.23|120.7|118.62|0
1646236800000|2022-03-02 16:00:00|121.66|119.58|114.89|112.81|124.51|122.43|114|111.92|0
1646237100000|2022-03-02 16:05:00|114.84|112.76|111.42|109.34|117.1|115.02|108.59|106.51|0
1646237400000|2022-03-02 16:10:00|110.96|108.88|110.24|108.16|113.42|111.34|110.24|108.16|0
1646237700000|2022-03-02 16:15:00|110.42|108.34|111.74|109.66|112.15|110.07|109.56|107.48|0
1646238000000|2022-03-02 16:20:00|111.51|109.43|112.75|110.67|114.38|112.3|111.14|109.06|0
1646238300000|2022-03-02 16:25:00|112.7|110.62|111.27|109.19|112.7|110.62|108.86|106.78|0
1646238600000|2022-03-02 16:30:00|111.64|109.56|107.6|105.52|111.64|109.56|106|103.92|0
1646238900000|2022-03-02 16:35:00|107.77|105.69|109.57|107.49|110.85|108.77|107.51|105.43|0
1646239200000|2022-03-02 16:40:00|109.71|107.63|113.1|111.02|113.14|111.06|108.3|106.22|0
1646239500000|2022-03-02 16:45:00|112.95|110.87|112.39|110.31|113.19|111.11|110.29|108.21|0
1646239800000|2022-03-02 16:50:00|112.53|110.45|112.02|109.94|112.9|110.82|110.64|108.56|0
1646240100000|2022-03-02 16:55:00|112.11|110.03|110.09|108.01|112.2|110.12|109.73|107.65|0
1646240400000|2022-03-02 17:00:00|110.23|108.15|109.9|107.82|111.09|109.01|108.91|106.83|0
1646240700000|2022-03-02 17:05:00|109.99|107.91|109.44|107.36|112.24|110.16|108.99|106.91|0
1646241000000|2022-03-02 17:10:00|109.35|107.27|107.7|105.62|109.35|107.27|106.45|104.37|0
1646241300000|2022-03-02 17:15:00|107.52|105.44|107.65|105.57|108.42|106.34|106.72|104.64|0
1646241600000|2022-03-02 17:20:00|107.78|105.7|108.61|106.53|108.94|106.86|107.34|105.26|0
1646241900000|2022-03-02 17:25:00|108.79|106.71|107.61|105.53|110.52|108.44|107.25|105.17|0
1646242200000|2022-03-02 17:30:00|107.52|105.44|106.44|104.36|107.97|105.89|106.08|104|0
1646242500000|2022-03-02 17:35:00|106.7|104.62|106.03|103.95|107.51|105.43|105.36|103.28|0
1646242800000|2022-03-02 17:40:00|105.98|103.9|106.07|103.99|107.23|105.15|105.5|103.42|0
1646243100000|2022-03-02 17:45:00|105.98|103.9|106.28|104.2|107.14|105.06|105.44|103.36|0
1646243400000|2022-03-02 17:50:00|106.24|104.16|106.41|104.33|108.67|106.59|105.97|103.89|0
1646243700000|2022-03-02 17:55:00|106.59|104.51|106.45|104.37|107.84|105.76|106.27|104.19|0
1646244000000|2022-03-02 18:00:00|106.36|104.28|103.31|101.23|106.36|104.28|103.31|101.23|0
1646244300000|2022-03-02 18:05:00|103.57|101.49|102.95|100.87|103.57|101.49|102.43|100.35|0
1646244600000|2022-03-02 18:10:00|102.87|100.79|102.3|100.22|103.45|101.37|101.61|99.53|0
1646244900000|2022-03-02 18:15:00|102.21|100.13|103.16|101.08|103.6|101.52|101.95|99.87|0
1646245200000|2022-03-02 18:20:00|103.25|101.17|104.12|102.04|104.12|102.04|102.42|100.34|0
1646245500000|2022-03-02 18:25:00|104.25|102.17|103.55|101.47|104.25|102.17|102.8|100.72|0
1646245800000|2022-03-02 18:30:00|103.24|101.16|101.5|99.42|103.24|101.16|100.72|98.64|0
1646246100000|2022-03-02 18:35:00|101.32|99.24|100.89|98.81|102.23|100.15|100.89|98.81|0
1646246400000|2022-03-02 18:40:00|101.1|99.02|101.92|99.84|103.22|101.14|101.1|99.02|0
1646246700000|2022-03-02 18:45:00|101.96|99.88|104.09|102.01|104.53|102.45|101.7|99.62|0
1646247000000|2022-03-02 18:50:00|104|101.92|102.25|100.17|104|101.92|102.25|100.17|0
1646247300000|2022-03-02 18:55:00|102.34|100.26|102.59|100.51|103.46|101.38|101.56|99.48|0
1646247600000|2022-03-02 19:00:00|102.42|100.34|101.2|99.12|103.64|101.56|101.2|99.12|0
1646247900000|2022-03-02 19:05:00|101.29|99.21|101.28|99.2|101.8|99.72|100.51|98.43|0
1646248200000|2022-03-02 19:10:00|101.19|99.11|101.71|99.63|101.71|99.63|100.42|98.34|0
1646248500000|2022-03-02 19:15:00|101.45|99.37|101.95|99.87|102.17|100.09|101.1|99.02|0
1646248800000|2022-03-02 19:20:00|101.91|99.83|103.99|101.91|104.25|102.17|100.96|98.88|0
1646249100000|2022-03-02 19:25:00|104.03|101.95|104.42|102.34|106.15|104.07|103.73|101.65|0
1646249400000|2022-03-02 19:30:00|104.25|102.17|104.5|102.42|105.83|103.75|104.24|102.16|0
1646249700000|2022-03-02 19:35:00|104.42|102.34|103.62|101.54|104.42|102.34|103.19|101.11|0
1646250000000|2022-03-02 19:40:00|103.53|101.45|101.96|99.88|103.53|101.45|101.88|99.8|0
1646250300000|2022-03-02 19:45:00|101.88|99.8|103.17|101.09|104.14|102.06|101.88|99.8|0
1646250600000|2022-03-02 19:50:00|103.22|101.14|105.72|103.64|105.89|103.81|101.61|99.53|0
1646250900000|2022-03-02 19:55:00|105.45|103.37|105.93|103.85|107.05|104.97|104.39|102.31|0
1646251200000|2022-03-02 20:00:00|105.89|103.81|103.15|101.07|106.15|104.07|102.46|100.38|0
1646251500000|2022-03-02 20:05:00|103.07|100.99|104.2|102.12|104.64|102.56|102.54|100.46|0
1646251800000|2022-03-02 20:10:00|104.46|102.38|105.6|103.52|106.31|104.23|103.41|101.33|0
1646252100000|2022-03-02 20:15:00|105.69|103.61|104.53|102.45|106.85|104.77|104.27|102.19|0
1646252400000|2022-03-02 20:20:00|104.98|102.9|104.7|102.62|106.48|104.4|103.83|101.75|0
1646252700000|2022-03-02 20:25:00|104.31|102.23|103.59|101.51|105.83|103.75|103.42|101.34|0
1646253000000|2022-03-02 20:30:00|103.94|101.86|102.63|100.55|104.29|102.21|102.02|99.94|0
1646253300000|2022-03-02 20:35:00|102.71|100.63|103.75|101.67|103.75|101.67|102.02|99.94|0
1646253600000|2022-03-02 20:40:00|103.84|101.76|103.92|101.84|104.71|102.63|102.79|100.71|0
1646253900000|2022-03-02 20:45:00|103.66|101.58|102.44|100.36|103.96|101.88|101.75|99.67|0
1646254200000|2022-03-02 20:50:00|101.15|99.07|103.04|100.96|104.09|102.01|101.15|99.07|0
1646254500000|2022-03-02 20:55:00|103.21|101.13|107.17|105.09|107.53|105.45|103.21|101.13|0
1646254800000|2022-03-02 21:00:00|107.26|105.18|107.08|105|108.07|105.99|106.46|104.38|0
1646255100000|2022-03-02 21:05:00|107.26|105.18|107.79|105.71|108.06|105.98|107.17|105.09|0
1646255400000|2022-03-02 21:10:00|107.74|105.66|108.05|105.97|108.41|106.33|107.34|105.26|0
1646255700000|2022-03-02 21:15:00|108.67|105.81|108.07|105.21|108.67|105.81|107.81|104.95|0
1646256000000|2022-03-02 21:20:00|108.12|105.26|109.06|106.2|109.33|106.47|107.85|104.99|0
1646256300000|2022-03-02 21:25:00|109.02|106.16|109.32|106.46|109.51|106.65|108.7|105.84|0
1646256600000|2022-03-02 21:30:00|109.28|106.42|109.68|106.82|110.14|107.28|109.23|106.37|0
1646256900000|2022-03-02 21:35:00|109.73|106.87|110.13|107.27|110.5|107.64|109.5|106.64|0
1646257200000|2022-03-02 21:40:00|110.04|107.18|110.44|107.58|110.49|107.63|109.95|107.09|0
1646257500000|2022-03-02 21:45:00|110.49|107.63|111.4|108.54|111.4|108.54|110.4|107.54|0
1646257800000|2022-03-02 21:50:00|111.31|108.45|110.11|107.25|111.31|108.45|109.93|107.07|0
1646258100000|2022-03-02 21:55:00|110.2|107.34|110.15|107.29|110.29|107.43|109.84|106.98|0
1646258400000|2022-03-02 22:00:00|110.1|107.24|110.31|107.45|110.36|107.5|110.1|107.24|0
1646258700000|2022-03-02 22:05:00|110.35|107.49|110.42|107.56|110.42|107.56|110.34|107.48|0
1646259000000|2022-03-02 22:10:00|110.31|107.45|110.36|107.5|110.48|107.62|110.31|107.45|0
1646259300000|2022-03-02 22:15:00|110.35|107.49|110.21|107.35|110.36|107.5|110.17|107.31|0
1646259600000|2022-03-02 22:20:00|110.23|107.37|110.16|107.3|110.23|107.37|110.16|107.3|0
1646259900000|2022-03-02 22:25:00|110.12|107.26|110.04|107.18|110.2|107.34|109.97|107.11|0
1646260200000|2022-03-02 22:30:00|110.12|107.26|109.79|106.93|110.17|107.31|109.79|106.93|0
1646260500000|2022-03-02 22:35:00|109.72|106.86|109.72|106.86|109.86|107|109.65|106.79|0
1646260800000|2022-03-02 22:40:00|109.71|106.85|110.12|107.26|110.12|107.26|109.71|106.85|0
1646261100000|2022-03-02 22:45:00|110.14|107.28|110.66|107.8|111.35|108.49|110.14|107.28|0
1646261400000|2022-03-02 22:50:00|110.72|107.86|110.72|107.86|110.8|107.94|110.55|107.69|0
1646261700000|2022-03-02 22:55:00|110.67|107.81|110.57|107.71|110.67|107.81|110.32|107.46|0
1646262000000|2022-03-02 23:00:00|110.26|107.4|110.02|107.16|111.08|108.22|109.16|106.3|0
1646262300000|2022-03-02 23:05:00|109.93|107.07|109.38|106.52|110.02|107.16|109.02|106.16|0
1646262600000|2022-03-02 23:10:00|109.47|106.61|109.28|106.42|109.97|107.11|109.11|106.25|0
1646262900000|2022-03-02 23:15:00|109.19|106.33|109.32|106.46|109.55|106.69|109.1|106.24|0
1646263200000|2022-03-02 23:20:00|109.41|106.55|109.63|106.77|110|107.14|109.18|106.32|0
1646263500000|2022-03-02 23:25:00|109.72|106.86|109.86|107|110.13|107.27|109.59|106.73|0
1646263800000|2022-03-02 23:30:00|109.81|106.95|109.35|106.49|110.13|107.27|108.99|106.13|0
1646264100000|2022-03-02 23:35:00|109.3|106.44|110.21|107.35|110.21|107.35|109.3|106.44|0
1646264400000|2022-03-02 23:40:00|110.25|107.39|110.79|107.93|110.79|107.93|110.16|107.3|0
1646264700000|2022-03-02 23:45:00|110.7|107.84|109.83|106.97|110.7|107.84|109.69|106.83|0
1646265000000|2022-03-02 23:50:00|109.78|106.92|109.32|106.46|109.83|106.97|109.24|106.38|0
1646265300000|2022-03-02 23:55:00|109.23|106.37|109.45|106.59|109.55|106.69|109.14|106.28|0
1646265600000|2022-03-03 00:00:00|109.18|106.32|109.36|106.5|109.49|106.63|108.59|105.73|0
1646265900000|2022-03-03 00:05:00|109.27|106.41|109.39|106.53|109.94|107.08|108.95|106.09|0
1646266200000|2022-03-03 00:10:00|109.49|106.63|109.03|106.17|109.49|106.63|108.67|105.81|0
1646266500000|2022-03-03 00:15:00|109.16|106.3|109.7|106.84|110.02|107.16|108.93|106.07|0
1646266800000|2022-03-03 00:20:00|109.56|106.7|109.28|106.42|109.56|106.7|108.92|106.06|0
1646267100000|2022-03-03 00:25:00|109.38|106.52|109.46|106.6|109.83|106.97|109.24|106.38|0
1646267400000|2022-03-03 00:30:00|109.37|106.51|109.45|106.59|109.73|106.87|109.18|106.32|0
1646267700000|2022-03-03 00:35:00|109.36|106.5|109.36|106.5|109.5|106.64|109|106.14|0
1646268000000|2022-03-03 00:40:00|109.4|106.54|110.13|107.27|110.17|107.31|109.35|106.49|0
1646268300000|2022-03-03 00:45:00|110.17|107.31|109.57|106.71|110.26|107.4|109.53|106.67|0
1646268600000|2022-03-03 00:50:00|109.62|106.76|109.25|106.39|109.62|106.76|109.07|106.21|0
1646268900000|2022-03-03 00:55:00|109.29|106.43|109.2|106.34|109.34|106.48|109.06|106.2|0
1646269200000|2022-03-03 01:00:00|109.24|106.38|108.06|105.2|109.51|106.65|108.06|105.2|0
1646269500000|2022-03-03 01:05:00|107.97|105.11|109.23|106.37|109.23|106.37|107.79|104.93|0
1646269800000|2022-03-03 01:10:00|109.14|106.28|109.31|106.45|109.77|106.91|109.05|106.19|0
1646270100000|2022-03-03 01:15:00|109.22|106.36|108.67|105.81|109.31|106.45|108.32|105.46|0
1646270400000|2022-03-03 01:20:00|108.76|105.9|108.98|106.12|109.17|106.31|108.58|105.72|0
1646270700000|2022-03-03 01:25:00|109.03|106.17|109.34|106.48|109.38|106.52|108.44|105.58|0
1646271000000|2022-03-03 01:30:00|109.25|106.39|109.61|106.75|109.88|107.02|108.84|105.98|0
1646271300000|2022-03-03 01:35:00|109.74|106.88|110.65|107.79|110.65|107.79|108.74|105.88|0
1646271600000|2022-03-03 01:40:00|110.56|107.7|109.82|106.96|110.69|107.83|109.73|106.87|0
1646271900000|2022-03-03 01:45:00|109.87|107.01|109.81|106.95|110|107.14|109.18|106.32|0
1646272200000|2022-03-03 01:50:00|109.72|106.86|110.9|108.04|111|108.14|109.63|106.77|0
1646272500000|2022-03-03 01:55:00|110.86|108|110.99|108.13|110.99|108.13|110.63|107.77|0
1646272800000|2022-03-03 02:00:00|110.9|108.04|110.89|108.03|111.08|108.22|110.21|107.35|0
1646273100000|2022-03-03 02:05:00|110.94|108.08|110.57|107.71|110.98|108.12|110.43|107.57|0
1646273400000|2022-03-03 02:10:00|110.61|107.75|110.05|107.19|110.79|107.93|109.87|107.01|0
1646273700000|2022-03-03 02:15:00|110.01|107.15|109.68|106.82|110.24|107.38|109.46|106.6|0
1646274000000|2022-03-03 02:20:00|109.64|106.78|109.09|106.23|109.68|106.82|108.64|105.78|0
1646274300000|2022-03-03 02:25:00|109.04|106.18|108.4|105.54|109.13|106.27|108.36|105.5|0
1646274600000|2022-03-03 02:30:00|108.36|105.5|108.08|105.22|108.85|105.99|108.08|105.22|0
1646274900000|2022-03-03 02:35:00|108.04|105.18|108.08|105.22|108.21|105.35|107.68|104.82|0
1646275200000|2022-03-03 02:40:00|108.03|105.17|106.95|104.09|108.21|105.35|106.86|104|0
1646275500000|2022-03-03 02:45:00|106.86|104|106.94|104.08|107|104.14|106.5|103.64|0
1646275800000|2022-03-03 02:50:00|106.85|103.99|107.34|104.48|107.38|104.52|106.76|103.9|0
1646276100000|2022-03-03 02:55:00|107.29|104.43|106.66|103.8|107.29|104.43|106.04|103.18|0
1646276400000|2022-03-03 03:00:00|106.53|103.67|106.21|103.35|106.84|103.98|105.33|102.47|0
1646276700000|2022-03-03 03:05:00|106.35|103.49|106.56|103.7|106.61|103.75|106.21|103.35|0
1646277000000|2022-03-03 03:10:00|106.61|103.75|106.69|103.83|107.05|104.19|106.43|103.57|0
1646277300000|2022-03-03 03:15:00|106.73|103.87|106.99|104.13|106.99|104.13|106.64|103.78|0
1646277600000|2022-03-03 03:20:00|106.91|104.05|106.63|103.77|106.91|104.05|106.63|103.77|0
1646277900000|2022-03-03 03:25:00|106.59|103.73|106.98|104.12|106.98|104.12|106.45|103.59|0
1646278200000|2022-03-03 03:30:00|106.89|104.03|106.89|104.03|107.33|104.47|106.67|103.81|0
1646278500000|2022-03-03 03:35:00|106.98|104.12|106.88|104.02|107.06|104.2|106.71|103.85|0
1646278800000|2022-03-03 03:40:00|106.93|104.07|106.52|103.66|106.93|104.07|106.47|103.61|0
1646279100000|2022-03-03 03:45:00|106.61|103.75|106.02|103.16|106.61|103.75|105.8|102.94|0
1646279400000|2022-03-03 03:50:00|105.98|103.12|106.11|103.25|106.51|103.65|105.71|102.85|0
1646279700000|2022-03-03 03:55:00|106.06|103.2|106.05|103.19|106.15|103.29|105.79|102.93|0
1646280000000|2022-03-03 04:00:00|106.14|103.28|106.05|103.19|106.32|103.46|105.87|103.01|0
1646280300000|2022-03-03 04:05:00|106.09|103.23|106.26|103.4|106.71|103.85|105.96|103.1|0
1646280600000|2022-03-03 04:10:00|106.31|103.45|106.21|103.35|106.44|103.58|106.04|103.18|0
1646280900000|2022-03-03 04:15:00|106.26|103.4|106.38|103.52|106.48|103.62|106.12|103.26|0
1646281200000|2022-03-03 04:20:00|106.43|103.57|106.2|103.34|106.43|103.57|106.02|103.16|0
1646281500000|2022-03-03 04:25:00|106.16|103.3|105.57|102.71|106.2|103.34|105.57|102.71|0
1646281800000|2022-03-03 04:30:00|105.66|102.8|106.37|103.51|106.37|103.51|105.62|102.76|0
1646282100000|2022-03-03 04:35:00|106.36|103.5|106|103.14|106.54|103.68|105.87|103.01|0
1646282400000|2022-03-03 04:40:00|105.96|103.1|105.82|102.96|106.05|103.19|105.64|102.78|0
1646282700000|2022-03-03 04:45:00|105.73|102.87|106.17|103.31|106.35|103.49|105.73|102.87|0
1646283000000|2022-03-03 04:50:00|106.13|103.27|106.07|103.21|106.21|103.35|105.98|103.12|0
1646283300000|2022-03-03 04:55:00|106.16|103.3|106.42|103.56|106.51|103.65|105.94|103.08|0
1646283600000|2022-03-03 05:00:00|106.33|103.47|106.2|103.34|107.22|104.36|106.2|103.34|0
1646283900000|2022-03-03 05:05:00|106.11|103.25|104.9|102.04|106.24|103.38|104.9|102.04|0
1646284200000|2022-03-03 05:10:00|105.08|102.22|104.63|101.77|105.08|102.22|104.2|101.34|0
1646284500000|2022-03-03 05:15:00|104.72|101.86|105.16|102.3|105.33|102.47|104.55|101.69|0
1646284800000|2022-03-03 05:20:00|105.24|102.38|105.68|102.82|106.08|103.22|105.16|102.3|0
1646285100000|2022-03-03 05:25:00|105.77|102.91|105.94|103.08|106.12|103.26|105.68|102.82|0
1646285400000|2022-03-03 05:30:00|105.85|102.99|105.36|102.5|105.85|102.99|105.14|102.28|0
1646285700000|2022-03-03 05:35:00|105.31|102.45|104.25|101.39|105.49|102.63|104.21|101.35|0
1646286000000|2022-03-03 05:40:00|104.34|101.48|104.25|101.39|104.51|101.65|104.07|101.21|0
1646286300000|2022-03-03 05:45:00|104.33|101.47|104.59|101.73|104.59|101.73|103.89|101.03|0
1646286600000|2022-03-03 05:50:00|104.68|101.82|104.32|101.46|104.9|102.04|104.32|101.46|0
1646286900000|2022-03-03 05:55:00|104.37|101.51|104.67|101.81|104.84|101.98|104.06|101.2|0
1646287200000|2022-03-03 06:00:00|104.93|102.07|102.91|100.05|105.11|102.25|102.83|99.97|0
1646287500000|2022-03-03 06:05:00|102.83|99.97|104.04|101.18|104.22|101.36|102.83|99.97|0
1646287800000|2022-03-03 06:10:00|104.08|101.22|103.16|100.3|104.08|101.22|103.16|100.3|0
1646288100000|2022-03-03 06:15:00|103.21|100.35|103.37|100.51|103.77|100.91|102.86|100|0
1646288400000|2022-03-03 06:20:00|103.33|100.47|103.67|100.81|104.02|101.16|103.24|100.38|0
1646288700000|2022-03-03 06:25:00|103.58|100.72|104.8|101.94|104.8|101.94|103.5|100.64|0
1646289000000|2022-03-03 06:30:00|104.85|101.99|104.45|101.59|105.33|102.47|104.41|101.55|0
1646289300000|2022-03-03 06:35:00|104.53|101.67|104.35|101.49|104.67|101.81|104.27|101.41|0
1646289600000|2022-03-03 06:40:00|104.49|101.63|104.66|101.8|104.92|102.06|104.26|101.4|0
1646289900000|2022-03-03 06:45:00|104.7|101.84|104.78|101.92|105.05|102.19|104.52|101.66|0
1646290200000|2022-03-03 06:50:00|104.82|101.96|104.16|101.3|104.82|101.96|103.68|100.82|0
1646290500000|2022-03-03 06:55:00|104.07|101.21|103.06|100.2|104.38|101.52|102.76|99.9|0
1646290800000|2022-03-03 07:00:00|103.28|100.42|104.41|101.55|104.54|101.68|102.71|99.85|0
1646291100000|2022-03-03 07:05:00|104.45|101.59|105.15|102.29|105.51|102.65|104.32|101.46|0
1646291400000|2022-03-03 07:10:00|105.11|102.25|104.71|101.85|105.15|102.29|104.57|101.71|0
1646291700000|2022-03-03 07:15:00|104.66|101.8|104.86|102|105.92|103.06|104.57|101.71|0
1646292000000|2022-03-03 07:20:00|104.9|102.04|103.8|100.94|104.9|102.04|103.71|100.85|0
1646292300000|2022-03-03 07:25:00|103.76|100.9|105.59|102.73|105.59|102.73|103.67|100.81|0
1646292600000|2022-03-03 07:30:00|105.64|102.78|107.14|104.28|107.23|104.37|105.64|102.78|0
1646292900000|2022-03-03 07:35:00|107.23|104.37|107.49|104.63|107.58|104.72|107.05|104.19|0
1646293200000|2022-03-03 07:40:00|107.4|104.54|108.02|105.16|108.93|106.07|107.4|104.54|0
1646293500000|2022-03-03 07:45:00|108.11|105.25|108.02|105.16|108.97|106.11|107.84|104.98|0
1646293800000|2022-03-03 07:50:00|107.93|105.07|107.47|104.61|108.82|105.96|107.47|104.61|0
1646294100000|2022-03-03 07:55:00|107.56|104.7|107.55|104.69|108.55|105.69|107.47|104.61|0
1646294400000|2022-03-03 08:00:00|108.36|105.5|106.66|103.8|109.27|106.41|106.26|103.4|0
1646294700000|2022-03-03 08:05:00|106.18|104.1|105.2|103.12|106.4|104.32|104.49|102.41|0
1646295000000|2022-03-03 08:10:00|105.24|103.16|104.4|102.32|106.08|104|104.35|102.27|0
1646295300000|2022-03-03 08:15:00|104.48|102.4|103.82|101.74|104.62|102.54|103.13|101.05|0
1646295600000|2022-03-03 08:20:00|103.78|101.7|103.6|101.52|104.56|102.48|103.33|101.25|0
1646295900000|2022-03-03 08:25:00|103.51|101.43|105.22|103.14|105.26|103.18|103.51|101.43|0
1646296200000|2022-03-03 08:30:00|105.43|103.35|107.12|105.04|107.35|105.27|105.3|103.22|0
1646296500000|2022-03-03 08:35:00|107.08|105|110.56|108.48|111.11|109.03|107.08|105|0
1646296800000|2022-03-03 08:40:00|110.42|108.34|111.75|109.67|111.84|109.76|110.42|108.34|0
1646297100000|2022-03-03 08:45:00|111.7|109.62|111.46|109.38|111.84|109.76|111.19|109.11|0
1646297400000|2022-03-03 08:50:00|111.51|109.43|110.08|108|111.65|109.57|110.08|108|0
1646297700000|2022-03-03 08:55:00|109.99|107.91|109.35|107.27|111.13|109.05|109.17|107.09|0
1646298000000|2022-03-03 09:00:00|108.72|106.64|109.03|106.95|109.58|107.5|108.5|106.42|0
1646298300000|2022-03-03 09:05:00|109.07|106.99|110.66|108.58|110.66|108.58|108.53|106.45|0
1646298600000|2022-03-03 09:10:00|110.61|108.53|109.24|107.16|111.3|109.22|108.7|106.62|0
1646298900000|2022-03-03 09:15:00|108.93|106.85|108.78|106.7|110.01|107.93|106.86|104.78|0
1646299200000|2022-03-03 09:20:00|108.83|106.75|110.18|108.1|111.01|108.93|108.29|106.21|0
1646299500000|2022-03-03 09:25:00|110.28|108.2|110.4|108.32|110.4|108.32|108.77|106.69|0
1646299800000|2022-03-03 09:30:00|110.13|108.05|109.72|107.64|110.82|108.74|109.58|107.5|0
1646300100000|2022-03-03 09:35:00|109.76|107.68|109.8|107.72|110.76|108.68|109.4|107.32|0
1646300400000|2022-03-03 09:40:00|109.66|107.58|109.11|107.03|109.75|107.67|108.53|106.45|0
1646300700000|2022-03-03 09:45:00|109.07|106.99|108.16|106.08|109.16|107.08|107.67|105.59|0
1646301000000|2022-03-03 09:50:00|108.25|106.17|109.15|107.07|109.28|107.2|107.31|105.23|0
1646301300000|2022-03-03 09:55:00|109.1|107.02|108.87|106.79|109.92|107.84|107.84|105.76|0
1646301600000|2022-03-03 10:00:00|109|106.92|109.59|107.51|109.72|107.64|108.19|106.11|0
1646301900000|2022-03-03 10:05:00|109.63|107.55|110.04|107.96|110.08|108|108.45|106.37|0
1646302200000|2022-03-03 10:10:00|109.99|107.91|110.03|107.95|110.26|108.18|109.35|107.27|0
1646302500000|2022-03-03 10:15:00|109.98|107.9|111.44|109.36|111.53|109.45|109.53|107.45|0
1646302800000|2022-03-03 10:20:00|111.35|109.27|111.43|109.35|111.71|109.63|110.61|108.53|0
1646303100000|2022-03-03 10:25:00|111.52|109.44|111.11|109.03|111.62|109.54|110.6|108.52|0
1646303400000|2022-03-03 10:30:00|111.06|108.98|110.64|108.56|111.61|109.53|110.41|108.33|0
1646303700000|2022-03-03 10:35:00|110.69|108.61|110.41|108.33|110.96|108.88|110.31|108.23|0
1646304000000|2022-03-03 10:40:00|110.36|108.28|110.22|108.14|110.68|108.6|109.76|107.68|0
1646304300000|2022-03-03 10:45:00|110.17|108.09|109.39|107.31|110.72|108.64|109.35|107.27|0
1646304600000|2022-03-03 10:50:00|109.44|107.36|109.93|107.85|110.39|108.31|109.12|107.04|0
1646304900000|2022-03-03 10:55:00|109.8|107.72|109.83|107.75|110.61|108.53|109.61|107.53|0
1646305200000|2022-03-03 11:00:00|109.7|107.62|110.19|108.11|111.02|108.94|109.7|107.62|0
1646305500000|2022-03-03 11:05:00|110.1|108.02|110.05|107.97|111.38|109.3|109.74|107.66|0
1646305800000|2022-03-03 11:10:00|110.18|108.1|109.05|106.97|110.41|108.33|108.91|106.83|0
1646306100000|2022-03-03 11:15:00|109|106.92|109.44|107.36|109.63|107.55|108.28|106.2|0
1646306400000|2022-03-03 11:20:00|109.4|107.32|108.53|106.45|109.81|107.73|108.18|106.1|0
1646306700000|2022-03-03 11:25:00|108.44|106.36|107.86|105.78|108.67|106.59|107.72|105.64|0
1646307000000|2022-03-03 11:30:00|107.81|105.73|108.25|106.17|108.25|106.17|107.23|105.15|0
1646307300000|2022-03-03 11:35:00|108.34|106.26|109.96|107.88|110.1|108.02|108.34|106.26|0
1646307600000|2022-03-03 11:40:00|109.87|107.79|110.23|108.15|110.6|108.52|109.87|107.79|0
1646307900000|2022-03-03 11:45:00|110.19|108.11|111.51|109.43|112.3|110.22|110.19|108.11|0
1646308200000|2022-03-03 11:50:00|111.41|109.33|110.91|108.83|112.06|109.98|110.77|108.69|0
1646308500000|2022-03-03 11:55:00|110.86|108.78|111.03|108.95|111.18|109.1|110.58|108.5|0
1646308800000|2022-03-03 12:00:00|110.85|108.77|109.71|107.63|111.03|108.95|109.44|107.36|0
1646309100000|2022-03-03 12:05:00|109.75|107.67|108.75|106.67|109.93|107.85|108.75|106.67|0
1646309400000|2022-03-03 12:10:00|108.93|106.85|108.74|106.66|109.29|107.21|108.56|106.48|0
1646309700000|2022-03-03 12:15:00|109.26|107.18|107.42|105.34|109.3|107.22|107.29|105.21|0
1646310000000|2022-03-03 12:20:00|107.33|105.25|107.41|105.33|107.87|105.79|107.06|104.98|0
1646310300000|2022-03-03 12:25:00|107.32|105.24|106.96|104.88|107.41|105.33|106.03|103.95|0
1646310600000|2022-03-03 12:30:00|106.87|104.79|106.68|104.6|107.58|105.5|106.33|104.25|0
1646310900000|2022-03-03 12:35:00|106.77|104.69|106.95|104.87|107.04|104.96|106.23|104.15|0
1646311200000|2022-03-03 12:40:00|107.03|104.95|106.94|104.86|107.44|105.36|106.59|104.51|0
1646311500000|2022-03-03 12:45:00|107.3|105.22|107.65|105.57|108.19|106.11|107.21|105.13|0
1646311800000|2022-03-03 12:50:00|107.7|105.62|107.73|105.65|108.01|105.93|107.07|104.99|0
1646312100000|2022-03-03 12:55:00|107.55|105.47|107.91|105.83|108.45|106.37|106.75|104.67|0
1646312400000|2022-03-03 13:00:00|107.73|105.65|106.65|104.57|107.77|105.69|106.47|104.39|0
1646312700000|2022-03-03 13:05:00|106.6|104.52|104.34|102.26|106.91|104.83|104.16|102.08|0
1646313000000|2022-03-03 13:10:00|104.43|102.35|102.79|100.71|105.31|103.23|102.62|100.54|0
1646313300000|2022-03-03 13:15:00|102.88|100.8|103.22|101.14|103.67|101.59|102.84|100.76|0
1646313600000|2022-03-03 13:20:00|103.27|101.19|102|99.92|103.35|101.27|101.91|99.83|0
1646313900000|2022-03-03 13:25:00|101.91|99.83|102.82|100.74|102.82|100.74|101.22|99.14|0
1646314200000|2022-03-03 13:30:00|102.69|100.61|102.42|100.34|103.26|101.18|101.99|99.91|0
1646314500000|2022-03-03 13:35:00|102.59|100.51|102.15|100.07|102.81|100.73|101.6|99.52|0
1646314800000|2022-03-03 13:40:00|102.11|100.03|100.51|98.43|102.67|100.59|100.51|98.43|0
1646315100000|2022-03-03 13:45:00|100.6|98.52|101.37|99.29|101.71|99.63|100.6|98.52|0
1646315400000|2022-03-03 13:50:00|101.71|99.63|100.97|98.89|102.57|100.49|100.5|98.42|0
1646315700000|2022-03-03 13:55:00|101.1|99.02|96.95|94.87|101.1|99.02|96.87|94.79|0
1646316000000|2022-03-03 14:00:00|97.03|94.95|93.39|91.31|97.37|95.29|92.79|90.71|0
1646316300000|2022-03-03 14:05:00|93.72|91.64|94.69|92.61|95.65|93.57|93.72|91.64|0
1646316600000|2022-03-03 14:10:00|94.61|92.53|93.67|91.59|95.35|93.27|93.46|91.38|0
1646316900000|2022-03-03 14:15:00|93.51|91.43|94.68|92.6|94.93|92.85|93.51|91.43|0
1646317200000|2022-03-03 14:20:00|94.6|92.52|96|93.92|96.16|94.08|94.6|92.52|0
1646317500000|2022-03-03 14:25:00|96.08|94|96.66|94.58|96.66|94.58|95.37|93.29|0
1646317800000|2022-03-03 14:30:00|96.32|94.24|98.23|96.15|98.23|96.15|94.9|92.82|0
1646318100000|2022-03-03 14:35:00|98.07|95.99|98.31|96.23|100.44|98.36|98.07|95.99|0
1646318400000|2022-03-03 14:40:00|98.27|96.19|97.51|95.43|99.07|96.99|96.51|94.43|0
1646318700000|2022-03-03 14:45:00|97.89|95.81|100.34|98.26|100.94|98.86|94.73|92.65|0
1646319000000|2022-03-03 14:50:00|100.42|98.34|100.81|98.73|101.8|99.72|98.89|96.81|0
1646319300000|2022-03-03 14:55:00|101.02|98.94|99.6|97.52|101.45|99.37|98.29|96.21|0
1646319600000|2022-03-03 15:00:00|99.39|97.31|100.23|98.15|100.33|98.25|97.44|95.36|0
1646319900000|2022-03-03 15:05:00|100.49|98.41|101.52|99.44|102.73|100.65|100.32|98.24|0
1646320200000|2022-03-03 15:10:00|101.65|99.57|101.51|99.43|103.08|101|100.57|98.49|0
1646320500000|2022-03-03 15:15:00|101.42|99.34|103.86|101.78|104.97|102.89|101.42|99.34|0
1646320800000|2022-03-03 15:20:00|103.77|101.69|107.5|105.42|111.41|109.33|103.38|101.3|0
1646321100000|2022-03-03 15:25:00|107.77|105.69|107.77|105.69|109.22|107.14|107.19|105.11|0
1646321400000|2022-03-03 15:30:00|108.26|106.18|108.84|106.76|109.11|107.03|106.42|104.34|0
1646321700000|2022-03-03 15:35:00|108.98|106.9|112.68|110.6|112.77|110.69|108.03|105.95|0
1646322000000|2022-03-03 15:40:00|112.59|110.51|114.35|112.27|114.63|112.55|111.38|109.3|0
1646322300000|2022-03-03 15:45:00|114.54|112.46|113.6|111.52|115.1|113.02|113.04|110.96|0
1646322600000|2022-03-03 15:50:00|113.92|111.84|114.88|112.8|114.88|112.8|111.6|109.52|0
1646322900000|2022-03-03 15:55:00|114.5|112.42|116.88|114.8|116.88|114.8|114.31|112.23|0
1646323200000|2022-03-03 16:00:00|116.69|114.61|116.75|114.67|117.91|115.83|116.09|114.01|0
1646323500000|2022-03-03 16:05:00|116.71|114.63|116.65|114.57|119.06|116.98|115.8|113.72|0
1646323800000|2022-03-03 16:10:00|117.22|115.14|120.21|118.13|120.41|118.33|116.46|114.38|0
1646324100000|2022-03-03 16:15:00|120.41|118.33|119.14|117.06|123.67|121.59|119.06|116.98|0
1646324400000|2022-03-03 16:20:00|119.24|117.16|114.78|112.7|119.24|117.16|114.64|112.56|0
1646324700000|2022-03-03 16:25:00|114.83|112.75|114.16|112.08|115.35|113.27|113.08|111|0
1646325000000|2022-03-03 16:30:00|114.2|112.12|113.73|111.65|115.05|112.97|113.36|111.28|0
1646325300000|2022-03-03 16:35:00|113.82|111.74|114.99|112.91|117.04|114.96|113.73|111.65|0
1646325600000|2022-03-03 16:40:00|115.04|112.96|112.41|110.33|115.6|113.52|111.48|109.4|0
1646325900000|2022-03-03 16:45:00|112.31|110.23|113.8|111.72|114.36|112.28|112.03|109.95|0
1646326200000|2022-03-03 16:50:00|113.52|111.44|113.23|111.15|114.74|112.66|112.21|110.13|0
1646326500000|2022-03-03 16:55:00|113.19|111.11|112.39|110.31|116.44|114.36|110.54|108.46|0
1646326800000|2022-03-03 17:00:00|112.44|110.36|111.36|109.28|113.23|111.15|111.27|109.19|0
1646327100000|2022-03-03 17:05:00|111.27|109.19|110.3|108.22|112.75|110.67|110.3|108.22|0
1646327400000|2022-03-03 17:10:00|109.89|107.81|109.36|107.28|110.8|108.72|107.91|105.83|0
1646327700000|2022-03-03 17:15:00|109.09|107.01|109.45|107.37|109.91|107.83|108.08|106|0
1646328000000|2022-03-03 17:20:00|109.36|107.28|111.46|109.38|111.65|109.57|109.35|107.27|0
1646328300000|2022-03-03 17:25:00|111.37|109.29|115.01|112.93|115.58|113.5|111.09|109.01|0
1646328600000|2022-03-03 17:30:00|114.73|112.65|104.07|101.99|115.48|113.4|102.51|100.43|0
1646328900000|2022-03-03 17:35:00|104.21|102.13|106.5|104.42|107.58|105.5|101.24|99.16|0
1646329200000|2022-03-03 17:40:00|107|104.92|106.86|104.78|108.93|106.85|106.59|104.51|0
1646329500000|2022-03-03 17:45:00|106.59|104.51|106.76|104.68|109.07|106.99|105.47|103.39|0
1646329800000|2022-03-03 17:50:00|106.85|104.77|107.29|105.21|108.65|106.57|106.4|104.32|0
1646330100000|2022-03-03 17:55:00|107.74|105.66|106.03|103.95|107.92|105.84|105.14|103.06|0
1646330400000|2022-03-03 18:00:00|106.21|104.13|105.14|103.06|107.64|105.56|104.61|102.53|0
1646330700000|2022-03-03 18:05:00|105.23|103.15|106.02|103.94|106.82|104.74|103.55|101.47|0
1646331000000|2022-03-03 18:10:00|105.93|103.85|104.42|102.34|106.82|104.74|104.33|102.25|0
1646331300000|2022-03-03 18:15:00|104.64|102.56|101.65|99.57|104.64|102.56|101.13|99.05|0
1646331600000|2022-03-03 18:20:00|101.96|99.88|101.82|99.74|102.69|100.61|101.3|99.22|0
1646331900000|2022-03-03 18:25:00|101.9|99.82|101.38|99.3|102.73|100.65|101.03|98.95|0
1646332200000|2022-03-03 18:30:00|101.46|99.38|105.33|103.25|106.22|104.14|101.46|99.38|0
1646332500000|2022-03-03 18:35:00|105.15|103.07|104.88|102.8|105.15|103.07|103.73|101.65|0
1646332800000|2022-03-03 18:40:00|104.96|102.88|105.14|103.06|106.57|104.49|104.43|102.35|0
1646333100000|2022-03-03 18:45:00|105.09|103.01|104.42|102.34|106.38|104.3|104.02|101.94|0
1646333400000|2022-03-03 18:50:00|104.51|102.43|103.88|101.8|104.51|102.43|102.92|100.84|0
1646333700000|2022-03-03 18:55:00|103.75|101.67|102.71|100.63|103.88|101.8|101.44|99.36|0
1646334000000|2022-03-03 19:00:00|102.84|100.76|102.66|100.58|103.15|101.07|100.91|98.83|0
1646334300000|2022-03-03 19:05:00|102.83|100.75|103.18|101.1|103.45|101.37|101.78|99.7|0
1646334600000|2022-03-03 19:10:00|103.09|101.01|98.99|96.91|104.25|102.17|98.43|96.35|0
1646334900000|2022-03-03 19:15:00|99.25|97.17|99.67|97.59|99.93|97.85|98.51|96.43|0
1646335200000|2022-03-03 19:20:00|99.58|97.5|101.23|99.15|101.58|99.5|99.58|97.5|0
1646335500000|2022-03-03 19:25:00|101.31|99.23|100.35|98.27|101.31|99.23|99.92|97.84|0
1646335800000|2022-03-03 19:30:00|100.09|98.01|101.74|99.66|102.09|100.01|100.09|98.01|0
1646336100000|2022-03-03 19:35:00|101.48|99.4|103.06|100.98|103.06|100.98|101.13|99.05|0
1646336400000|2022-03-03 19:40:00|102.7|100.62|105.28|103.2|105.83|103.75|102.04|99.96|0
1646336700000|2022-03-03 19:45:00|105.19|103.11|109.3|107.22|109.39|107.31|105.01|102.93|0
1646337000000|2022-03-03 19:50:00|109.21|107.13|110.76|108.68|111.83|109.75|108.3|106.22|0
1646337300000|2022-03-03 19:55:00|110.62|108.54|110.43|108.35|111.64|109.56|109.97|107.89|0
1646337600000|2022-03-03 20:00:00|110.98|108.9|114.65|112.57|114.93|112.85|110.75|108.67|0
1646337900000|2022-03-03 20:05:00|114.08|112|115.07|112.99|116.17|114.09|112.47|110.39|0
1646338200000|2022-03-03 20:10:00|114.83|112.75|114.16|112.08|115.69|113.61|113.69|111.61|0
1646338500000|2022-03-03 20:15:00|114.25|112.17|112.17|110.09|114.73|112.65|111.15|109.07|0
1646338800000|2022-03-03 20:20:00|112.36|110.28|113.06|110.98|114.15|112.07|111.42|109.34|0
1646339100000|2022-03-03 20:25:00|112.92|110.84|109.55|107.47|112.92|110.84|109.37|107.29|0
1646339400000|2022-03-03 20:30:00|109.46|107.38|116.29|114.21|116.67|114.59|109.46|107.38|0
1646339700000|2022-03-03 20:35:00|116.48|114.4|115.05|112.97|118.21|116.13|115.05|112.97|0
1646340000000|2022-03-03 20:40:00|115.24|113.16|118.97|116.89|118.97|116.89|115.24|113.16|0
1646340300000|2022-03-03 20:45:00|119.27|117.19|118.29|116.21|120.53|118.45|117.71|115.63|0
1646340600000|2022-03-03 20:50:00|117.86|115.78|114.48|112.4|119.7|117.62|114.29|112.21|0
1646340900000|2022-03-03 20:55:00|114.67|112.59|112.68|110.6|115.91|113.83|112.68|110.6|0
1646341200000|2022-03-03 21:00:00|112.86|110.78|110.99|108.91|113.62|111.54|110.06|107.98|0
1646341500000|2022-03-03 21:05:00|110.8|108.72|110.33|108.25|111.36|109.28|110.24|108.16|0
1646341800000|2022-03-03 21:10:00|110.43|108.35|109.96|107.88|110.43|108.35|109.49|107.41|0
1646342100000|2022-03-03 21:15:00|110.67|107.81|110.34|107.48|111.09|108.23|110.25|107.39|0
1646342400000|2022-03-03 21:20:00|110.39|107.53|110.89|108.03|111.12|108.26|110.39|107.53|0
1646342700000|2022-03-03 21:25:00|110.8|107.94|110.51|107.65|111.35|108.49|110.51|107.65|0
1646343000000|2022-03-03 21:30:00|110.56|107.7|111.06|108.2|111.35|108.49|110.51|107.65|0
1646343300000|2022-03-03 21:35:00|110.97|108.11|111.9|109.04|111.95|109.09|110.6|107.74|0
1646343600000|2022-03-03 21:40:00|111.85|108.99|111.61|108.75|111.99|109.13|111.43|108.57|0
1646343900000|2022-03-03 21:45:00|111.52|108.66|110.95|108.09|111.98|109.12|110.95|108.09|0
1646344200000|2022-03-03 21:50:00|111.04|108.18|110.06|107.2|111.09|108.23|109.93|107.07|0
1646344500000|2022-03-03 21:55:00|110.11|107.25|110|107.14|110.25|107.39|109.83|106.97|0
1646344800000|2022-03-03 22:00:00|109.99|107.13|110.13|107.27|110.13|107.27|109.97|107.11|0
1646345100000|2022-03-03 22:05:00|110.14|107.28|110.04|107.18|110.14|107.28|109.99|107.13|0
1646345400000|2022-03-03 22:10:00|110.05|107.19|109.92|107.06|110.08|107.22|109.84|106.98|0
1646345700000|2022-03-03 22:15:00|109.88|107.02|109.93|107.07|109.93|107.07|109.88|107.02|0
1646346000000|2022-03-03 22:20:00|109.86|107|109.48|106.62|109.86|107|109.48|106.62|0
1646346300000|2022-03-03 22:25:00|109.41|106.55|109.49|106.63|109.7|106.84|109.41|106.55|0
1646346600000|2022-03-03 22:30:00|109.47|106.61|109.55|106.69|109.55|106.69|109.41|106.55|0
1646346900000|2022-03-03 22:35:00|109.54|106.68|109.76|106.9|109.76|106.9|109.54|106.68|0
1646347200000|2022-03-03 22:40:00|109.75|106.89|109.71|106.85|109.75|106.89|109.67|106.81|0
1646347500000|2022-03-03 22:45:00|109.69|106.83|109.71|106.85|109.73|106.87|109.67|106.81|0
1646347800000|2022-03-03 22:50:00|109.73|106.87|109.81|106.95|109.81|106.95|109.7|106.84|0
1646348100000|2022-03-03 22:55:00|109.85|106.99|109.54|106.68|109.85|106.99|109.54|106.68|0
1646348400000|2022-03-03 23:00:00|109.06|106.2|109.88|107.02|110.21|107.35|109.06|106.2|0
1646348700000|2022-03-03 23:05:00|109.83|106.97|109.97|107.11|110.67|107.81|109.7|106.84|0
1646349000000|2022-03-03 23:10:00|109.88|107.02|109.13|106.27|110.29|107.43|108.99|106.13|0
1646349300000|2022-03-03 23:15:00|109.18|106.32|108.94|106.08|109.27|106.41|108.62|105.76|0
1646349600000|2022-03-03 23:20:00|108.89|106.03|109.76|106.9|109.77|106.91|108.71|105.85|0
1646349900000|2022-03-03 23:25:00|109.72|106.86|109.3|106.44|109.99|107.13|109.16|106.3|0
1646350200000|2022-03-03 23:30:00|109.25|106.39|108.05|105.19|109.25|106.39|107.87|105.01|0
1646350500000|2022-03-03 23:35:00|107.96|105.1|107.5|104.64|107.96|105.1|107.32|104.46|0
1646350800000|2022-03-03 23:40:00|107.45|104.59|107.67|104.81|107.86|105|107.4|104.54|0
1646351100000|2022-03-03 23:45:00|107.63|104.77|107.76|104.9|107.95|105.09|107.21|104.35|0
1646351400000|2022-03-03 23:50:00|107.85|104.99|107.48|104.62|107.94|105.08|107.3|104.44|0
1646351700000|2022-03-03 23:55:00|107.53|104.67|107.47|104.61|107.57|104.71|106.84|103.98|0
1646352000000|2022-03-04 00:00:00|107.52|104.66|106.74|103.88|107.93|105.07|106.65|103.79|0
1646352300000|2022-03-04 00:05:00|106.83|103.97|112.88|110.02|112.88|110.02|106.83|103.97|0
1646352600000|2022-03-04 00:10:00|113.07|110.21|113.77|110.91|116.41|113.55|111.89|109.03|0
1646352900000|2022-03-04 00:15:00|113.92|111.06|117.08|114.22|117.18|114.32|113.82|110.96|0
1646353200000|2022-03-04 00:20:00|117.18|114.32|122.98|120.12|124.28|121.42|116.6|113.74|0
1646353500000|2022-03-04 00:25:00|123.33|120.47|123.52|120.66|123.63|120.77|120.69|117.83|0
1646353800000|2022-03-04 00:30:00|123.72|120.86|127.83|124.97|128.1|125.24|122.52|119.66|0
1646354100000|2022-03-04 00:35:00|127.68|124.82|135.57|131.83|135.94|132.2|125.03|122.17|0
1646354400000|2022-03-04 00:40:00|135.51|131.77|140|136.26|141.3|137.56|134.92|131.18|0
1646354700000|2022-03-04 00:45:00|140.54|136.8|144.85|141.11|146.51|142.77|137.78|134.04|0
1646355000000|2022-03-04 00:50:00|144.53|140.79|147.86|144.12|147.86|144.12|143.67|139.93|0
1646355300000|2022-03-04 00:55:00|147.97|144.23|149.82|146.08|154.54|150.8|147.53|143.79|0
1646355600000|2022-03-04 01:00:00|149.71|145.97|145.91|142.17|156.38|152.64|145.59|141.85|0
1646355900000|2022-03-04 01:05:00|145.06|141.32|154.43|150.69|155.87|152.13|144.27|140.53|0
1646356200000|2022-03-04 01:10:00|153.76|150.02|149.71|145.97|157.66|153.92|149.71|145.97|0
1646356500000|2022-03-04 01:15:00|150.58|146.84|148.95|145.21|152.98|149.24|148.19|144.45|0
1646356800000|2022-03-04 01:20:00|149.05|145.31|138.43|134.69|149.97|146.23|137.08|133.34|0
1646357100000|2022-03-04 01:25:00|138.27|134.53|140.78|137.04|142.8|139.06|138.27|134.53|0
1646357400000|2022-03-04 01:30:00|140.57|136.83|137.32|133.58|141.84|138.1|137.32|133.58|0
1646357700000|2022-03-04 01:35:00|136.81|133.07|137.21|133.47|138.36|134.62|133.93|130.19|0
1646358000000|2022-03-04 01:40:00|137.26|133.52|136.79|133.05|139.29|135.55|136.13|132.39|0
1646358300000|2022-03-04 01:45:00|136.69|132.95|133.96|130.22|138.24|134.5|133.31|129.57|0
1646358600000|2022-03-04 01:50:00|133.86|130.12|129.85|126.11|133.86|130.12|127.62|123.88|0
1646358900000|2022-03-04 01:55:00|129.65|125.91|130.6|126.86|130.8|127.06|128.66|124.92|0
1646359200000|2022-03-04 02:00:00|130.55|126.81|133.06|129.32|135.53|131.79|129.75|126.01|0
1646359500000|2022-03-04 02:05:00|132.9|129.16|131.41|127.67|133.36|129.62|130.35|126.61|0
1646359800000|2022-03-04 02:10:00|131.26|127.52|129.54|125.8|131.77|128.03|128.44|124.7|0
1646360100000|2022-03-04 02:15:00|129.58|125.84|131.96|128.22|132.16|128.42|128.68|124.94|0
1646360400000|2022-03-04 02:20:00|131.55|127.81|131.44|127.7|132.31|128.57|130.43|126.69|0
1646360700000|2022-03-04 02:25:00|131.39|127.65|133.02|129.28|133.48|129.74|131.19|127.45|0
1646361000000|2022-03-04 02:30:00|132.97|129.23|131.17|127.43|132.97|129.23|130.77|127.03|0
1646361300000|2022-03-04 02:35:00|131.28|127.54|128.15|124.41|131.89|128.15|127.4|123.66|0
1646361600000|2022-03-04 02:40:00|128.25|124.51|129.8|126.06|130.25|126.51|128|124.26|0
1646361900000|2022-03-04 02:45:00|129.7|125.96|131.36|127.62|131.92|128.18|129.54|125.8|0
1646362200000|2022-03-04 02:50:00|131.41|127.67|133.65|129.91|135.88|132.14|131.25|127.51|0
1646362500000|2022-03-04 02:55:00|133.91|130.17|133.65|129.91|135.15|131.41|132.47|128.73|0
1646362800000|2022-03-04 03:00:00|133.49|129.75|132.56|128.82|133.65|129.91|130.88|127.14|0
1646363100000|2022-03-04 03:05:00|132.72|128.98|132.37|129.51|134.51|130.9|131.81|128.95|0
1646363400000|2022-03-04 03:10:00|132.42|129.56|132.47|129.61|134.64|131.78|132.01|129.15|0
1646363700000|2022-03-04 03:15:00|132.57|129.71|134.94|132.08|135.09|132.23|132.11|129.25|0
1646364000000|2022-03-04 03:20:00|134.47|131.61|133.07|130.21|134.84|131.98|132.91|130.05|0
1646364300000|2022-03-04 03:25:00|133.12|130.26|133.01|130.15|135.24|132.38|132.3|129.44|0
1646364600000|2022-03-04 03:30:00|132.96|130.1|132.59|129.73|133.79|130.93|131.93|129.07|0
1646364900000|2022-03-04 03:35:00|132.54|129.68|132.54|129.68|133.73|130.87|131.31|128.45|0
1646365200000|2022-03-04 03:40:00|132.59|129.73|133.77|130.91|134.49|131.63|132.59|129.73|0
1646365500000|2022-03-04 03:45:00|134.08|131.22|136.47|133.61|136.57|133.71|133.46|130.6|0
1646365800000|2022-03-04 03:50:00|136.36|133.5|135.05|132.19|136.99|134.13|134.84|131.98|0
1646366100000|2022-03-04 03:55:00|135.15|132.29|135.41|132.55|135.93|133.07|134.37|131.51|0
1646366400000|2022-03-04 04:00:00|135.51|132.65|135.82|132.96|136.24|133.38|134.89|132.03|0
1646366700000|2022-03-04 04:05:00|135.76|132.9|134.15|131.29|136.65|133.79|133.53|130.67|0
1646367000000|2022-03-04 04:10:00|134.19|131.33|134.81|131.95|135.18|132.32|133.78|130.92|0
1646367300000|2022-03-04 04:15:00|134.66|131.8|133.56|130.7|135.02|132.16|133.41|130.55|0
1646367600000|2022-03-04 04:20:00|133.51|130.65|135.16|132.3|135.58|132.72|133.51|130.65|0
1646367900000|2022-03-04 04:25:00|135|132.14|135.05|132.19|135.63|132.77|133.86|131|0
1646368200000|2022-03-04 04:30:00|134.74|131.88|135.46|132.6|136.25|133.39|134.12|131.26|0
1646368500000|2022-03-04 04:35:00|135.51|132.65|133.74|130.88|135.77|132.91|133.74|130.88|0
1646368800000|2022-03-04 04:40:00|133.79|130.93|133.27|130.41|133.84|130.98|132.66|129.8|0
1646369100000|2022-03-04 04:45:00|133.42|130.56|134.24|131.38|135.08|132.22|133.37|130.51|0
1646369400000|2022-03-04 04:50:00|134.04|131.18|133.41|130.55|134.14|131.28|133.36|130.5|0
1646369700000|2022-03-04 04:55:00|133.62|130.76|132.37|129.51|133.62|130.76|131.92|129.06|0
1646370000000|2022-03-04 05:00:00|132.02|129.16|130.79|127.93|132.99|130.13|130.79|127.93|0
1646370300000|2022-03-04 05:05:00|130.68|127.82|130.62|127.76|131.4|128.54|130.38|127.52|0
1646370600000|2022-03-04 05:10:00|130.68|127.82|128.9|126.04|130.68|127.82|128.5|125.64|0
1646370900000|2022-03-04 05:15:00|128.75|125.89|129.09|126.23|129.9|127.04|128.6|125.74|0
1646371200000|2022-03-04 05:20:00|128.89|126.03|129.29|126.43|129.9|127.04|128.49|125.63|0
1646371500000|2022-03-04 05:25:00|129.24|126.38|129.84|126.98|130.05|127.19|129.14|126.28|0
1646371800000|2022-03-04 05:30:00|130.04|127.18|129.33|126.47|130.19|127.33|129.03|126.17|0
1646372100000|2022-03-04 05:35:00|129.23|126.37|129.52|126.66|129.78|126.92|128.82|125.96|0
1646372400000|2022-03-04 05:40:00|129.42|126.56|130.07|127.21|130.99|128.13|128.86|126|0
1646372700000|2022-03-04 05:45:00|130.12|127.26|130.37|127.51|131.08|128.22|129.51|126.65|0
1646373000000|2022-03-04 05:50:00|130.32|127.46|129.05|126.19|130.57|127.71|128.9|126.04|0
1646373300000|2022-03-04 05:55:00|128.95|126.09|127.49|124.63|129.2|126.34|127.14|124.28|0
1646373600000|2022-03-04 06:00:00|127.63|124.77|125.89|123.03|128.43|125.57|125.64|122.78|0
1646373900000|2022-03-04 06:05:00|125.74|122.88|123.33|120.47|125.74|122.88|121.97|119.11|0
1646374200000|2022-03-04 06:10:00|123.28|120.42|123.87|121.01|124.31|121.45|123.23|120.37|0
1646374500000|2022-03-04 06:15:00|123.77|120.91|123.86|121|124.2|121.34|122.64|119.78|0
1646374800000|2022-03-04 06:20:00|123.91|121.05|124.64|121.78|125.38|122.52|123.86|121|0
1646375100000|2022-03-04 06:25:00|124.59|121.73|123.3|120.44|124.59|121.73|123.26|120.4|0
1646375400000|2022-03-04 06:30:00|123.35|120.49|124.71|122.07|125.47|122.61|123.26|120.4|0
1646375700000|2022-03-04 06:35:00|124.86|122.22|124.81|122.17|125.01|122.37|123.92|121.28|0
1646376000000|2022-03-04 06:40:00|124.75|122.11|124.55|121.91|125.9|123.26|124.35|121.71|0
1646376300000|2022-03-04 06:45:00|124.7|122.06|125.69|123.05|126.28|123.64|124.7|122.06|0
1646376600000|2022-03-04 06:50:00|125.49|122.85|126.59|123.95|126.69|124.05|125.49|122.85|0
1646376900000|2022-03-04 06:55:00|126.64|124|125.49|122.85|126.74|124.1|125.05|122.41|0
1646377200000|2022-03-04 07:00:00|125.54|122.9|123.81|121.17|126.23|123.59|123.37|120.73|0
1646377500000|2022-03-04 07:05:00|123.46|120.82|122.19|119.55|123.76|121.12|120.6|117.96|0
1646377800000|2022-03-04 07:10:00|122.29|119.65|123.94|121.3|123.99|121.35|120.68|118.04|0
1646378100000|2022-03-04 07:15:00|124.14|121.5|127.76|125.12|128.94|126.3|123.35|120.71|0
1646378400000|2022-03-04 07:20:00|127.57|124.93|125.11|122.47|127.57|124.93|124.52|121.88|0
1646378700000|2022-03-04 07:25:00|125.5|122.86|122.75|120.11|125.65|123.01|121.44|118.8|0
1646379000000|2022-03-04 07:30:00|122.79|120.15|123.23|120.59|123.47|120.83|122.06|119.42|0
1646379300000|2022-03-04 07:35:00|123.33|120.69|124.79|122.15|124.79|122.15|122.1|119.46|0
1646379600000|2022-03-04 07:40:00|124.89|122.25|124.49|121.85|125.39|122.75|124.3|121.66|0
1646379900000|2022-03-04 07:45:00|124.29|121.65|124.58|121.94|124.78|122.14|122.92|120.28|0
1646380200000|2022-03-04 07:50:00|124.63|121.99|124.43|121.79|125.17|122.53|124.08|121.44|0
1646380500000|2022-03-04 07:55:00|124.33|121.69|122.24|119.6|124.57|121.93|122.15|119.51|0
1646380800000|2022-03-04 08:00:00|122.68|120.04|124.3|121.66|124.3|121.66|120.21|117.57|0
1646381100000|2022-03-04 08:05:00|123.98|122.06|119.11|117.19|124.28|122.36|119.11|117.19|0
1646381400000|2022-03-04 08:10:00|118.97|117.05|116.8|114.88|119.16|117.24|115.76|113.84|0
1646381700000|2022-03-04 08:15:00|116.7|114.78|118.7|116.78|119.48|117.56|116.7|114.78|0
1646382000000|2022-03-04 08:20:00|118.84|116.92|117.07|115.15|118.99|117.07|115.18|113.26|0
1646382300000|2022-03-04 08:25:00|117.21|115.29|119.63|117.71|119.92|118|116.54|114.62|0
1646382600000|2022-03-04 08:30:00|119.68|117.76|123.83|121.91|124.27|122.35|119.68|117.76|0
1646382900000|2022-03-04 08:35:00|123.58|121.66|125.21|123.29|125.72|123.8|123.09|121.17|0
1646383200000|2022-03-04 08:40:00|125.36|123.44|128.82|126.9|129.63|127.71|124.42|122.5|0
1646383500000|2022-03-04 08:45:00|128.87|126.95|128.36|126.44|129.62|127.7|127.11|125.19|0
1646383800000|2022-03-04 08:50:00|128.31|126.39|128.7|126.78|130.48|128.56|127.91|125.99|0
1646384100000|2022-03-04 08:55:00|128.66|126.74|130.01|128.09|130.42|128.5|128.1|126.18|0
1646384400000|2022-03-04 09:00:00|130.31|128.39|131.33|129.41|132.04|130.12|129.25|127.33|0
1646384700000|2022-03-04 09:05:00|131.12|129.2|132.7|130.78|132.86|130.94|130.26|128.34|0
1646385000000|2022-03-04 09:10:00|132.5|130.58|132.85|130.93|133.47|131.55|132.09|130.17|0
1646385300000|2022-03-04 09:15:00|133.01|131.09|133.05|131.13|134.96|133.04|132.39|130.47|0
1646385600000|2022-03-04 09:20:00|133.15|131.23|135.47|133.55|137.03|135.11|133|131.08|0
1646385900000|2022-03-04 09:25:00|135.31|133.39|132.32|130.4|136.45|134.53|132.22|130.3|0
1646386200000|2022-03-04 09:30:00|132.47|130.55|131.5|129.58|132.83|130.91|128.85|126.93|0
1646386500000|2022-03-04 09:35:00|131.35|129.43|134.93|133.01|134.93|133.01|131.29|129.37|0
1646386800000|2022-03-04 09:40:00|135.55|133.63|134.66|132.74|136.85|134.93|133.84|131.92|0
1646387100000|2022-03-04 09:45:00|134.72|132.8|134.65|132.73|134.97|133.05|133.22|131.3|0
1646387400000|2022-03-04 09:50:00|134.75|132.83|135.67|133.75|135.67|133.75|133.31|131.39|0
1646387700000|2022-03-04 09:55:00|135.26|133.34|134.79|132.87|137.23|135.31|134.69|132.77|0
1646388000000|2022-03-04 10:00:00|134.9|132.98|134.63|132.71|136.55|134.63|134.02|132.1|0
1646388300000|2022-03-04 10:05:00|134.58|132.66|135.5|133.58|135.6|133.68|133.91|131.99|0
1646388600000|2022-03-04 10:10:00|135.6|133.68|134.77|132.85|136.38|134.46|133.9|131.98|0
1646388900000|2022-03-04 10:15:00|134.92|133|133.99|132.07|135.28|133.36|133.43|131.51|0
1646389200000|2022-03-04 10:20:00|134.15|132.23|129.86|127.94|134.76|132.84|129.51|127.59|0
1646389500000|2022-03-04 10:25:00|129.96|128.04|127.65|125.73|130.51|128.59|127.65|125.73|0
1646389800000|2022-03-04 10:30:00|127.7|125.78|129.95|128.03|130.2|128.28|127.6|125.68|0
1646390100000|2022-03-04 10:35:00|130|128.08|131.26|129.34|131.37|129.45|129.95|128.03|0
1646390400000|2022-03-04 10:40:00|131.16|129.24|132.42|130.5|132.42|130.5|130.85|128.93|0
1646390700000|2022-03-04 10:45:00|132.27|130.35|132.52|130.6|133.54|131.62|132.16|130.24|0
1646391000000|2022-03-04 10:50:00|132.67|130.75|134.77|132.85|134.77|132.85|132.26|130.34|0
1646391300000|2022-03-04 10:55:00|134.82|132.9|136.02|134.1|136.62|134.7|133.96|132.04|0
1646391600000|2022-03-04 11:00:00|135.97|134.05|135.19|133.27|137.31|135.39|135.04|133.12|0
1646391900000|2022-03-04 11:05:00|135.29|133.37|134.1|132.18|136.17|134.25|133.85|131.93|0
1646392200000|2022-03-04 11:10:00|134.36|132.44|136.78|134.86|136.88|134.96|134|132.08|0
1646392500000|2022-03-04 11:15:00|136.73|134.81|137.81|135.89|137.97|136.05|135.95|134.03|0
1646392800000|2022-03-04 11:20:00|138.02|136.1|135.26|133.34|138.54|136.62|135.06|133.14|0
1646393100000|2022-03-04 11:25:00|135.31|133.39|134.59|132.67|135.72|133.8|134.59|132.67|0
1646393400000|2022-03-04 11:30:00|134.64|132.72|134.02|132.1|135.72|133.8|133.86|131.94|0
1646393700000|2022-03-04 11:35:00|134.07|132.15|136.22|134.3|136.22|134.3|133.86|131.94|0
1646394000000|2022-03-04 11:40:00|136.17|134.25|135.24|133.32|136.8|134.88|134.57|132.65|0
1646394300000|2022-03-04 11:45:00|135.34|133.42|134.97|133.05|136.11|134.19|134.35|132.43|0
1646394600000|2022-03-04 11:50:00|135.02|133.1|133.68|131.76|136|134.08|133.38|131.46|0
1646394900000|2022-03-04 11:55:00|133.78|131.86|135.32|133.4|136.2|134.28|133.78|131.86|0
1646395200000|2022-03-04 12:00:00|135.26|133.34|134.54|132.62|136.29|134.37|134.34|132.42|0
1646395500000|2022-03-04 12:05:00|134.74|132.82|137.85|135.93|137.85|135.93|134.69|132.77|0
1646395800000|2022-03-04 12:10:00|137.9|135.98|139.41|137.49|139.63|137.71|137.22|135.3|0
1646396100000|2022-03-04 12:15:00|139.52|137.6|137.8|135.88|139.58|137.66|136.08|134.16|0
1646396400000|2022-03-04 12:20:00|137.96|136.04|139.15|137.23|139.58|137.66|137.59|135.67|0
1646396700000|2022-03-04 12:25:00|139.36|137.44|141.57|139.65|141.9|139.98|139.1|137.18|0
1646397000000|2022-03-04 12:30:00|141.68|139.76|141.36|139.44|141.89|139.97|140.46|138.54|0
1646397300000|2022-03-04 12:35:00|141.57|139.65|138.4|136.48|141.73|139.81|138.19|136.27|0
1646397600000|2022-03-04 12:40:00|138.35|136.43|137.56|135.64|139.08|137.16|137.56|135.64|0
1646397900000|2022-03-04 12:45:00|136.99|135.07|136.16|134.24|136.99|135.07|134.57|132.65|0
1646398200000|2022-03-04 12:50:00|136.21|134.29|137.29|135.37|138.49|136.57|135.9|133.98|0
1646398500000|2022-03-04 12:55:00|137.44|135.52|134.09|132.17|137.44|135.52|133.78|131.86|0
1646398800000|2022-03-04 13:00:00|134.14|132.22|134.82|132.9|135.34|133.42|133.06|131.14|0
1646399100000|2022-03-04 13:05:00|134.98|133.06|134.97|133.05|135.23|133.31|133.17|131.25|0
1646399400000|2022-03-04 13:10:00|135.07|133.15|134.52|132.6|135.49|133.57|133.91|131.99|0
1646399700000|2022-03-04 13:15:00|134.62|132.7|136.02|134.1|136.23|134.31|134|132.08|0
1646400000000|2022-03-04 13:20:00|135.92|134|134.67|132.75|135.92|134|133.22|131.3|0
1646400300000|2022-03-04 13:25:00|134.77|132.85|133.47|131.55|134.98|133.06|132.29|130.37|0
1646400600000|2022-03-04 13:30:00|133.63|131.71|128.49|126.57|133.63|131.71|125.92|124|0
1646400900000|2022-03-04 13:35:00|128.59|126.67|130.91|128.99|131.48|129.56|128.09|126.17|0
1646401200000|2022-03-04 13:40:00|130.81|128.89|132.65|130.73|132.65|130.73|129.39|127.47|0
1646401500000|2022-03-04 13:45:00|132.55|130.63|135.34|133.42|135.34|133.42|130.9|128.98|0
1646401800000|2022-03-04 13:50:00|135.44|133.52|136.17|134.25|136.59|134.67|133.88|131.96|0
1646402100000|2022-03-04 13:55:00|135.96|134.04|135.18|133.26|137.17|135.25|133.58|131.66|0
1646402400000|2022-03-04 14:00:00|135.29|133.37|136.01|134.09|136.12|134.2|134.25|132.33|0
1646402700000|2022-03-04 14:05:00|135.96|134.04|137.47|135.55|138|136.08|135.7|133.78|0
1646403000000|2022-03-04 14:10:00|137.68|135.76|137.4|135.48|138.88|136.96|136.15|134.23|0
1646403300000|2022-03-04 14:15:00|137.29|135.37|136.3|134.38|137.82|135.9|135.62|133.7|0
1646403600000|2022-03-04 14:20:00|136.55|134.63|134.94|133.02|136.55|134.63|133.34|131.42|0
1646403900000|2022-03-04 14:25:00|134.88|132.96|135.55|133.63|135.71|133.79|134.36|132.44|0
1646404200000|2022-03-04 14:30:00|135.71|133.79|133.82|131.9|135.71|133.79|131.33|129.41|0
1646404500000|2022-03-04 14:35:00|133.61|131.69|134.88|132.96|135.92|134|130.3|128.38|0
1646404800000|2022-03-04 14:40:00|135.09|133.17|137.7|135.78|138.87|136.95|135.09|133.17|0
1646405100000|2022-03-04 14:45:00|137.91|135.99|143.81|141.89|143.81|141.89|136.96|135.04|0
1646405400000|2022-03-04 14:50:00|143.59|141.67|140.99|139.07|144.14|142.22|138.96|137.04|0
1646405700000|2022-03-04 14:55:00|140.83|138.91|134.43|132.51|142.18|140.26|133.09|131.17|0
1646406000000|2022-03-04 15:00:00|134.54|132.62|135.47|133.55|136.94|135.02|131.75|129.83|0
1646406300000|2022-03-04 15:05:00|135.68|133.76|140.94|139.02|141.7|139.78|134.64|132.72|0
1646406600000|2022-03-04 15:10:00|141.05|139.13|147.97|146.05|148.14|146.22|140.19|138.27|0
1646406900000|2022-03-04 15:15:00|148.19|146.27|148.18|146.26|149.73|147.81|146.43|144.51|0
1646407200000|2022-03-04 15:20:00|147.96|146.04|143.92|142|148.62|146.7|142.07|140.15|0
1646407500000|2022-03-04 15:25:00|143.86|141.94|143.5|141.58|146.01|144.09|141.53|139.61|0
1646407800000|2022-03-04 15:30:00|143.17|141.25|145.56|143.64|147|145.08|142.63|140.71|0
1646408100000|2022-03-04 15:35:00|145.51|143.59|142.45|140.53|145.56|143.64|139.72|137.8|0
1646408400000|2022-03-04 15:40:00|142.61|140.69|146.43|144.51|146.43|144.51|142.61|140.69|0
1646408700000|2022-03-04 15:45:00|146.32|144.4|147.99|146.07|148.88|146.96|145.13|143.21|0
1646409000000|2022-03-04 15:50:00|147.65|145.73|145.47|143.55|148.49|146.57|144.64|142.72|0
1646409300000|2022-03-04 15:55:00|145.41|143.49|148.06|146.14|148.51|146.59|145.41|143.49|0
1646409600000|2022-03-04 16:00:00|148.28|146.36|148.84|146.92|149.06|147.14|146.17|144.25|0
1646409900000|2022-03-04 16:05:00|148.61|146.69|148.44|146.52|149.62|147.7|147.38|145.46|0
1646410200000|2022-03-04 16:10:00|148.49|146.57|148.82|146.9|150.63|148.71|148.38|146.46|0
1646410500000|2022-03-04 16:15:00|149.38|147.46|147.74|145.82|150.75|148.83|146.2|144.28|0
1646410800000|2022-03-04 16:20:00|147.85|145.93|147.18|145.26|150.18|148.26|146.85|144.93|0
1646411100000|2022-03-04 16:25:00|147.51|145.59|147.06|145.14|149.39|147.47|145.69|143.77|0
1646411400000|2022-03-04 16:30:00|147.67|145.75|148.71|146.79|150.5|148.58|146.62|144.7|0
1646411700000|2022-03-04 16:35:00|148.6|146.68|144.75|142.83|151.84|149.92|144.42|142.5|0
1646412000000|2022-03-04 16:40:00|145.07|143.15|145.07|143.15|146.49|144.57|143.77|141.85|0
1646412300000|2022-03-04 16:45:00|145.18|143.26|143.32|141.4|145.72|143.8|142.89|140.97|0
1646412600000|2022-03-04 16:50:00|143.21|141.29|145.49|143.57|146.04|144.12|143.21|141.29|0
1646412900000|2022-03-04 16:55:00|145.55|143.63|144.55|142.63|147.24|145.32|144.33|142.41|0
1646413200000|2022-03-04 17:00:00|144.66|142.74|144.65|142.73|146.75|144.83|144.22|142.3|0
1646413500000|2022-03-04 17:05:00|145.09|143.17|142.79|140.87|146.52|144.6|141.71|139.79|0
1646413800000|2022-03-04 17:10:00|142.68|140.76|136.79|134.87|142.79|140.87|136.06|134.14|0
1646414100000|2022-03-04 17:15:00|136.58|134.66|136.05|134.13|136.79|134.87|133.34|131.42|0
1646414400000|2022-03-04 17:20:00|135.79|133.87|137.83|135.91|138.58|136.66|135.42|133.5|0
1646414700000|2022-03-04 17:25:00|138.15|136.23|134.94|133.02|139.32|137.4|134.46|132.54|0
1646415000000|2022-03-04 17:30:00|134.99|133.07|136.03|134.11|136.45|134.53|133.84|131.92|0
1646415300000|2022-03-04 17:35:00|135.92|134|134.4|132.48|138.98|137.06|133.25|131.33|0
1646415600000|2022-03-04 17:40:00|133.88|131.96|137.13|135.21|137.77|135.85|133.36|131.44|0
1646415900000|2022-03-04 17:45:00|137.35|135.43|135.23|133.31|137.77|135.85|134.81|132.89|0
1646416200000|2022-03-04 17:50:00|134.81|132.89|133.75|131.83|136.23|134.31|132.3|130.38|0
1646416500000|2022-03-04 17:55:00|133.86|131.94|131.98|130.06|133.86|131.94|130.24|128.32|0
1646416800000|2022-03-04 18:00:00|131.78|129.86|127.59|125.67|131.78|129.86|127.49|125.57|0
1646417100000|2022-03-04 18:05:00|127.29|125.37|126.53|124.61|128.3|126.38|125.98|124.06|0
1646417400000|2022-03-04 18:10:00|126.38|124.46|127.62|125.7|130.08|128.16|126.18|124.26|0
1646417700000|2022-03-04 18:15:00|127.72|125.8|130.12|128.2|131.36|129.44|126.51|124.59|0
1646418000000|2022-03-04 18:20:00|130.17|128.25|130.99|129.07|131.09|129.17|128.22|126.3|0
1646418300000|2022-03-04 18:25:00|131.4|129.48|131.08|129.16|131.4|129.48|129.65|127.73|0
1646418600000|2022-03-04 18:30:00|130.98|129.06|129.94|128.02|130.98|129.06|128.87|126.95|0
1646418900000|2022-03-04 18:35:00|129.84|127.92|126.98|125.06|130.15|128.23|126.88|124.96|0
1646419200000|2022-03-04 18:40:00|127.08|125.16|133.97|132.05|133.97|132.05|127.08|125.16|0
1646419500000|2022-03-04 18:45:00|134.02|132.1|134.22|132.3|135.28|133.36|134.01|132.09|0
1646419800000|2022-03-04 18:50:00|134.12|132.2|133.07|131.15|134.12|132.2|132.75|130.83|0
1646420100000|2022-03-04 18:55:00|132.96|131.04|137.38|135.46|137.92|136|132.34|130.42|0
1646420400000|2022-03-04 19:00:00|137.28|135.36|138.02|136.1|140.39|138.47|135.89|133.97|0
1646420700000|2022-03-04 19:05:00|137.59|135.67|137.37|135.45|138.66|136.74|136.68|134.76|0
1646421000000|2022-03-04 19:10:00|137.58|135.66|139.4|137.48|139.84|137.92|137.58|135.66|0
1646421300000|2022-03-04 19:15:00|139.08|137.16|138.64|136.72|140.59|138.67|138.11|136.19|0
1646421600000|2022-03-04 19:20:00|138.53|136.61|133.64|131.72|138.75|136.83|133.14|131.22|0
1646421900000|2022-03-04 19:25:00|133.74|131.82|134.47|132.55|136.05|134.13|131.97|130.05|0
1646422200000|2022-03-04 19:30:00|134.52|132.6|133.62|131.7|135.73|133.81|132.75|130.83|0
1646422500000|2022-03-04 19:35:00|133.57|131.65|134.46|132.54|135.93|134.01|133|131.08|0
1646422800000|2022-03-04 19:40:00|134.25|132.33|138.16|136.24|138.48|136.56|134.25|132.33|0
1646423100000|2022-03-04 19:45:00|138.05|136.13|139.22|137.3|139.66|137.74|137.41|135.49|0
1646423400000|2022-03-04 19:50:00|139.33|137.41|138.89|136.97|139.97|138.05|136.6|134.68|0
1646423700000|2022-03-04 19:55:00|138.68|136.76|142.63|140.71|142.96|141.04|137.82|135.9|0
1646424000000|2022-03-04 20:00:00|142.57|140.65|138.61|136.69|142.68|140.76|137.38|135.46|0
1646424300000|2022-03-04 20:05:00|138.23|136.31|138.33|136.41|139.25|137.33|136.1|134.18|0
1646424600000|2022-03-04 20:10:00|138.01|136.09|140.37|138.45|140.7|138.78|136.2|134.28|0
1646424900000|2022-03-04 20:15:00|140.43|138.51|139.5|137.58|140.7|138.78|137.04|135.12|0
1646425200000|2022-03-04 20:20:00|139.93|138.01|138.64|136.72|140.9|138.98|137.89|135.97|0
1646425500000|2022-03-04 20:25:00|138.53|136.61|136.39|134.47|138.64|136.72|133.76|131.84|0
1646425800000|2022-03-04 20:30:00|137.03|135.11|137.13|135.21|138.63|136.71|135.12|133.2|0
1646426100000|2022-03-04 20:35:00|136.7|134.78|139.26|137.34|140.99|139.07|135.85|133.93|0
1646426400000|2022-03-04 20:40:00|138.72|136.8|137.43|135.51|139.64|137.72|136.11|134.19|0
1646426700000|2022-03-04 20:45:00|137.33|135.41|138.39|136.47|139.68|137.76|134.26|132.34|0
1646427000000|2022-03-04 20:50:00|139.03|137.11|128.12|126.2|139.03|137.11|128.12|126.2|0
1646427300000|2022-03-04 20:55:00|127.96|126.04|126.27|124.35|128.53|126.61|125.76|123.84|0
1646427600000|2022-03-04 21:00:00|127.09|125.17|128|126.08|129.14|127.22|127.09|125.17|0
1646427900000|2022-03-04 21:05:00|127.9|125.98|128.05|126.13|130.12|128.2|127.64|125.72|0
1646428200000|2022-03-04 21:10:00|128.1|126.18|129.43|127.51|129.64|127.72|127.84|125.92|0
1646640300000|2022-03-07 08:05:00|158.44|156.36|156.62|154.54|158.68|156.6|154.41|152.33|0
1646640600000|2022-03-07 08:10:00|156.91|154.83|159.25|157.17|160.79|158.71|155.57|153.49|0
1646640900000|2022-03-07 08:15:00|159.31|157.23|163.29|161.21|165.1|163.02|157.31|155.23|0
1646641200000|2022-03-07 08:20:00|163.05|160.97|167.77|165.69|167.77|165.69|162.99|160.91|0
1646641500000|2022-03-07 08:25:00|167.71|165.63|166.48|164.4|167.95|165.87|164.85|162.77|0
1646641800000|2022-03-07 08:30:00|166.79|164.71|166.59|164.51|170.03|167.95|166.59|164.51|0
1646642100000|2022-03-07 08:35:00|166.41|164.33|162.84|160.76|167.33|165.25|160.52|158.44|0
1646642400000|2022-03-07 08:40:00|163.02|160.94|165.75|163.67|166.42|164.34|161.41|159.33|0
1646642700000|2022-03-07 08:45:00|165.69|163.61|164.6|162.52|166.23|164.15|162.14|160.06|0
1646643000000|2022-03-07 08:50:00|164.96|162.88|162.37|160.29|165.2|163.12|161.36|159.28|0
1646643300000|2022-03-07 08:55:00|162.48|160.4|160.16|158.08|162.48|160.4|158.16|156.08|0
1646643600000|2022-03-07 09:00:00|160.22|158.14|158.41|156.33|160.5|158.42|157.7|155.62|0
1646643900000|2022-03-07 09:05:00|158.35|156.27|153.39|151.31|158.35|156.27|151.31|149.23|0
1646644200000|2022-03-07 09:10:00|153.28|151.2|153.62|151.54|154.2|152.12|152.63|150.55|0
1646644500000|2022-03-07 09:15:00|153.5|151.42|155.58|153.5|156.81|154.73|153.5|151.42|0
1646644800000|2022-03-07 09:20:00|155.29|153.21|155.81|153.73|155.93|153.85|153.14|151.06|0
1646645100000|2022-03-07 09:25:00|155.75|153.67|155.34|153.26|156.33|154.25|153.48|151.4|0
1646645400000|2022-03-07 09:30:00|155.45|153.37|158.26|156.18|158.91|156.83|154.75|152.67|0
1646645700000|2022-03-07 09:35:00|158.38|156.3|160.82|158.74|160.82|158.74|157.08|155|0
1646646000000|2022-03-07 09:40:00|160.99|158.91|159.5|157.42|161.59|159.51|157.8|155.72|0
1646646300000|2022-03-07 09:45:00|159.68|157.6|162.23|160.15|162.89|160.81|159.68|157.6|0
1646646600000|2022-03-07 09:50:00|162.11|160.03|160.14|158.06|163.37|161.29|159.96|157.88|0
1646646900000|2022-03-07 09:55:00|160.26|158.18|158.54|156.46|160.97|158.89|157.19|155.11|0
1646647200000|2022-03-07 10:00:00|158.71|156.63|158.53|156.45|159.48|157.4|157.07|154.99|0
1646647500000|2022-03-07 10:05:00|158.47|156.39|158.29|156.21|159.77|157.69|156.88|154.8|0
1646647800000|2022-03-07 10:10:00|158.17|156.09|155.82|153.74|158.93|156.85|155.42|153.34|0
1646648100000|2022-03-07 10:15:00|155.71|153.63|156.52|154.44|157.51|155.43|155.36|153.28|0
1646648400000|2022-03-07 10:20:00|156.69|154.61|156.8|154.72|157.22|155.14|155.75|153.67|0
1646648700000|2022-03-07 10:25:00|156.68|154.6|158.46|156.38|158.46|156.38|155.35|153.27|0
1646649000000|2022-03-07 10:30:00|158.22|156.14|157.98|155.9|159.82|157.74|157.86|155.78|0
1646649300000|2022-03-07 10:35:00|158.1|156.02|159.4|157.32|159.64|157.56|157.21|155.13|0
1646649600000|2022-03-07 10:40:00|159.51|157.43|158.61|156.53|159.57|157.49|157.67|155.59|0
1646649900000|2022-03-07 10:45:00|158.44|156.36|156.78|154.7|158.68|156.6|156.13|154.05|0
1646650200000|2022-03-07 10:50:00|156.43|154.35|155.66|153.58|156.43|154.35|154.9|152.82|0
1646650500000|2022-03-07 10:55:00|155.72|153.64|160.44|158.36|160.5|158.42|154.32|152.24|0
1646650800000|2022-03-07 11:00:00|160.56|158.48|162.17|160.09|162.65|160.57|159.72|157.64|0
1646651100000|2022-03-07 11:05:00|162.47|160.39|161.79|159.71|163.61|161.53|160.99|158.91|0
1646651400000|2022-03-07 11:10:00|161.43|159.35|160.29|158.21|161.55|159.47|159.63|157.55|0
1646651700000|2022-03-07 11:15:00|160.41|158.33|160.94|158.86|165.64|163.56|160.23|158.15|0
1646652000000|2022-03-07 11:20:00|160.7|158.62|158.14|156.06|161.36|159.28|157.32|155.24|0
1646652300000|2022-03-07 11:25:00|157.96|155.88|158.66|156.58|158.66|156.58|156.55|154.47|0
1646652600000|2022-03-07 11:30:00|158.84|156.76|157.59|155.51|158.84|156.76|157.01|154.93|0
1646652900000|2022-03-07 11:35:00|157.77|155.69|158.77|156.69|159.6|157.52|157.01|154.93|0
1646653200000|2022-03-07 11:40:00|158.71|156.63|156.29|154.21|159.12|157.04|155.77|153.69|0
1646653500000|2022-03-07 11:45:00|156.47|154.39|155.87|153.79|156.81|154.73|155|152.92|0
1646653800000|2022-03-07 11:50:00|155.81|153.73|153.43|151.35|156.4|154.32|152.79|150.71|0
1646654100000|2022-03-07 11:55:00|153.54|151.46|149.7|147.62|153.6|151.52|149.35|147.27|0
1646654400000|2022-03-07 12:00:00|149.64|147.56|144.42|142.34|149.64|147.56|144.2|142.12|0
1646654700000|2022-03-07 12:05:00|144.48|142.4|143.73|141.65|145.49|143.41|142.84|140.76|0
1646655000000|2022-03-07 12:10:00|143.45|141.37|141.65|139.57|143.45|141.37|140|137.92|0
1646655300000|2022-03-07 12:15:00|141.6|139.52|137.8|135.72|142.43|140.35|137.8|135.72|0
1646655600000|2022-03-07 12:20:00|137.85|135.77|136.49|134.41|138.89|136.81|136.16|134.08|0
1646655900000|2022-03-07 12:25:00|136.22|134.14|135.4|133.32|138.66|136.58|134.44|132.36|0
1646656200000|2022-03-07 12:30:00|134.92|132.84|135.39|133.31|136.58|134.5|133.26|131.18|0
1646656500000|2022-03-07 12:35:00|134.96|132.88|135.22|133.14|138.7|136.62|134.75|132.67|0
1646656800000|2022-03-07 12:40:00|135.7|133.62|137.85|135.77|138.83|136.75|135.7|133.62|0
1646657100000|2022-03-07 12:45:00|138.07|135.99|140.41|138.33|140.57|138.49|137.31|135.23|0
1646657400000|2022-03-07 12:50:00|140.3|138.22|137.73|135.65|140.57|138.49|137.4|135.32|0
1646657700000|2022-03-07 12:55:00|137.35|135.27|142.1|140.02|142.1|140.02|137.08|135|0
1646658000000|2022-03-07 13:00:00|141.99|139.91|142.81|140.73|143.65|141.57|141.1|139.02|0
1646658300000|2022-03-07 13:05:00|142.64|140.56|140.32|138.24|143.53|141.45|140.32|138.24|0
1646658600000|2022-03-07 13:10:00|140.43|138.35|139.77|137.69|140.65|138.57|138.57|136.49|0
1646658900000|2022-03-07 13:15:00|139.82|137.74|136.93|134.85|140.15|138.07|136.83|134.75|0
1646659200000|2022-03-07 13:20:00|136.99|134.91|136.82|134.74|138.45|136.37|135.64|133.56|0
1646659500000|2022-03-07 13:25:00|137.03|134.95|137.68|135.6|138|135.92|136.28|134.2|0
1646659800000|2022-03-07 13:30:00|137.46|135.38|134.45|132.37|138|135.92|134.45|132.37|0
1646660100000|2022-03-07 13:35:00|134.77|132.69|133.91|131.83|134.98|132.9|132.07|129.99|0
1646660400000|2022-03-07 13:40:00|133.27|131.19|134.43|132.35|135.07|132.99|131.69|129.61|0
1646660700000|2022-03-07 13:45:00|134.33|132.25|132.16|130.08|134.86|132.78|131.89|129.81|0
1646661000000|2022-03-07 13:50:00|132.21|130.13|131.73|129.65|134.37|132.29|130.57|128.49|0
1646661300000|2022-03-07 13:55:00|131.51|129.43|131.3|129.22|131.83|129.75|129.83|127.75|0
1646661600000|2022-03-07 14:00:00|131.09|129.01|129.4|127.32|133.1|131.02|128.88|126.8|0
1646661900000|2022-03-07 14:05:00|129.51|127.43|126.03|123.95|129.51|127.43|124.8|122.72|0
1646662200000|2022-03-07 14:10:00|125.82|123.74|127.78|125.7|128.67|126.59|125.82|123.74|0
1646662500000|2022-03-07 14:15:00|127.47|125.39|127.98|125.9|129.45|127.37|127.47|125.39|0
1646662800000|2022-03-07 14:20:00|127.77|125.69|125.29|123.21|128.03|125.95|124.47|122.39|0
1646663100000|2022-03-07 14:25:00|125.08|123|127.14|125.06|127.14|125.06|124.57|122.49|0
1646663400000|2022-03-07 14:30:00|127.4|125.32|131.96|129.88|132.17|130.09|126.2|124.12|0
1646663700000|2022-03-07 14:35:00|132.28|130.2|134.2|132.12|134.85|132.77|130.26|128.18|0
1646664000000|2022-03-07 14:40:00|134.09|132.01|137.46|135.38|137.79|135.71|131.21|129.13|0
1646664300000|2022-03-07 14:45:00|137.57|135.49|140.54|138.46|140.99|138.91|136.03|133.95|0
1646664600000|2022-03-07 14:50:00|139.99|137.91|139.32|137.24|141.21|139.13|138.21|136.13|0
1646664900000|2022-03-07 14:55:00|138.87|136.79|135.8|133.72|140.76|138.68|134.5|132.42|0
1646665200000|2022-03-07 15:00:00|136.23|134.15|143.78|141.7|144.57|142.49|136.13|134.05|0
1646666400000|2022-03-07 15:20:00|148.12|144.16|150.54|146.58|150.54|146.58|145.48|141.52|0
1646666700000|2022-03-07 15:25:00|151.35|147.39|151.9|148.6|152.05|148.6|150.07|146.11|0
1646667000000|2022-03-07 15:30:00|152.78|149.48|150.66|147.36|153.37|150.07|149.16|145.86|0
1646667300000|2022-03-07 15:35:00|150.89|147.59|150.42|147.12|151.59|148.29|148.92|145.62|0
1646667600000|2022-03-07 15:40:00|150.77|147.47|151.82|148.52|153.35|150.05|149.26|145.96|0
1646667900000|2022-03-07 15:45:00|151.58|148.28|152.87|149.57|154.11|150.81|150.3|147|0
1646668200000|2022-03-07 15:50:00|153.22|149.92|155.71|152.41|155.83|152.53|151.1|147.8|0
1646668500000|2022-03-07 15:55:00|155.47|152.17|153.86|150.56|156.3|153|152.85|149.55|0
1646668800000|2022-03-07 16:00:00|149.78|146.48|152.4|149.1|153.23|149.93|149.37|146.07|0
1646669100000|2022-03-07 16:05:00|152.29|148.99|150.41|147.11|153.23|149.93|150.24|146.94|0
1646669400000|2022-03-07 16:10:00|150.64|147.34|152.87|149.57|154.53|151.23|150.29|146.99|0
1646669700000|2022-03-07 16:15:00|151.77|148.47|148.74|145.44|151.77|148.47|146.9|143.6|0
1646670000000|2022-03-07 16:20:00|148.28|144.98|150.47|147.17|150.47|147.17|147.58|144.28|0
1646670300000|2022-03-07 16:25:00|150.24|146.94|150.47|147.17|150.7|147.4|149.19|145.89|0
1646670600000|2022-03-07 16:30:00|150.7|147.4|155.05|151.75|155.35|152.05|149.94|146.64|0
1646670900000|2022-03-07 16:35:00|154.88|151.58|158.16|154.86|158.28|154.98|154.88|151.58|0
1646671200000|2022-03-07 16:40:00|158.04|154.74|157.07|153.77|160.22|156.92|156.71|153.41|0
1646671500000|2022-03-07 16:45:00|150.24|146.94|150.47|147.17|150.7|147.4|149.19|145.89|0
1646671800000|2022-03-07 16:50:00|150.58|147.28|151.87|148.57|151.87|148.57|149.54|146.24|0
1646672100000|2022-03-07 16:55:00|152.34|149.04|153.75|150.45|154.82|151.52|152.34|149.04|0
1646672400000|2022-03-07 17:00:00|160.44|157.14|163.25|159.95|164.62|161.32|160.44|157.14|0
1646672700000|2022-03-07 17:05:00|163.56|160.26|163|159.7|164.36|161.06|161.77|158.47|0
1646673000000|2022-03-07 17:10:00|162.63|159.33|162.99|159.69|163.49|160.19|161.64|158.34|0
1646673300000|2022-03-07 17:15:00|162.5|159.2|165.71|162.41|166.59|163.29|160.42|157.12|0
1646673600000|2022-03-07 17:20:00|165.46|162.16|169.66|166.36|170.49|167.19|164.59|161.29|0
1646673900000|2022-03-07 17:25:00|169.22|165.92|166.2|162.9|170.23|166.93|166.07|162.77|0
1646674200000|2022-03-07 17:30:00|163.24|159.94|160.97|157.67|163.43|160.13|160.54|157.24|0
1646674500000|2022-03-07 17:35:00|161.02|157.72|166.34|163.04|166.71|163.41|160.66|157.36|0
1646674800000|2022-03-07 17:40:00|166.21|162.91|167.96|164.66|167.96|164.66|164.34|161.04|0
1646675100000|2022-03-07 17:45:00|168.15|164.85|169.35|166.05|170.62|167.32|167.46|164.16|0
1646675400000|2022-03-07 17:50:00|169.47|166.17|168.58|165.28|170.36|167.06|167.83|164.53|0
1646675700000|2022-03-07 17:55:00|168.33|165.03|168.46|165.16|168.84|165.54|167.39|164.09|0
1646676000000|2022-03-07 18:00:00|167.03|163.73|162.55|159.25|167.03|163.73|160.47|157.17|0
1646676300000|2022-03-07 18:05:00|162.43|159.13|163.72|160.42|163.97|160.67|160.59|157.29|0
1646676600000|2022-03-07 18:10:00|163.53|160.23|167.38|164.08|167.89|164.59|163.53|160.23|0
1646676900000|2022-03-07 18:15:00|166.76|163.46|169.9|166.6|170.41|167.11|166.76|163.46|0
1646677200000|2022-03-07 18:20:00|170.28|166.98|168.63|165.33|171.04|167.74|166.93|163.63|0
1646677500000|2022-03-07 18:25:00|168.12|164.82|166.93|163.63|168.12|164.82|165.12|161.82|0
1646677800000|2022-03-07 18:30:00|161.32|158.02|164.89|161.59|166.14|162.84|161.07|157.77|0
1646678100000|2022-03-07 18:35:00|165.39|162.09|166.45|163.15|168.02|164.72|165.2|161.9|0
1646678400000|2022-03-07 18:40:00|166.51|163.21|167.63|164.33|168.01|164.71|166.38|163.08|0
1646678700000|2022-03-07 18:45:00|165.03|161.73|166.96|163.66|167.15|163.85|163.54|160.24|0
1646679000000|2022-03-07 18:50:00|166.52|163.22|167.27|163.97|168.02|164.72|164.58|161.28|0
1646679300000|2022-03-07 18:55:00|167.39|164.09|167.82|164.52|168.83|165.53|167.27|163.97|0
1646679600000|2022-03-07 19:00:00|163.6|160.3|166.65|163.35|166.83|163.53|163.6|160.3|0
1646679900000|2022-03-07 19:05:00|166.58|163.28|165.4|162.1|167.15|163.85|164.46|161.16|0
1646680200000|2022-03-07 19:10:00|165.58|162.28|165.58|162.28|166.7|163.4|164.65|161.35|0
1646680500000|2022-03-07 19:15:00|165.83|162.53|166.95|163.65|167.02|163.72|165.83|162.53|0
1646680800000|2022-03-07 19:20:00|165.46|162.16|165.46|162.16|165.46|162.16|165.46|162.16|0
1646694300000|2022-03-07 23:05:00|191.6|188.3|191.05|187.75|192.21|188.91|190.98|187.68|0
1646694600000|2022-03-07 23:10:00|190.98|187.68|189.95|186.65|191.66|188.36|189.74|186.44|0
1646694900000|2022-03-07 23:15:00|189.81|186.51|190.41|187.11|191.1|187.8|189.6|186.3|0
1646695200000|2022-03-07 23:20:00|190.48|187.18|189.45|186.15|190.48|187.18|188.23|184.93|0
1646695500000|2022-03-07 23:25:00|189.39|186.09|190.54|187.24|190.67|187.37|188.7|185.4|0
1646695800000|2022-03-07 23:30:00|190.47|187.17|192.73|189.43|193.56|190.26|190.47|187.17|0
1646696100000|2022-03-07 23:35:00|192.8|189.5|191.64|189|192.8|189.5|191.23|188.05|0
1646696400000|2022-03-07 23:40:00|191.7|189.06|190.67|188.03|191.91|189.27|190.6|187.96|0
1646696700000|2022-03-07 23:45:00|190.8|188.16|191.9|189.26|192.18|189.54|190.05|187.41|0
1646697000000|2022-03-07 23:50:00|191.55|188.91|190.17|187.53|191.83|189.19|189.97|187.33|0
1646697300000|2022-03-07 23:55:00|190.24|187.6|190.78|188.14|190.78|188.14|189.49|186.85|0
1646697600000|2022-03-08 00:00:00|190.44|187.8|190.16|187.52|190.98|188.34|188.73|186.09|0
1646697900000|2022-03-08 00:05:00|189.95|187.31|188.38|185.74|190.43|187.79|188.38|185.74|0
1646698200000|2022-03-08 00:10:00|188.65|186.01|189.53|186.89|190.49|187.85|188.58|185.94|0
1646698500000|2022-03-08 00:15:00|189.26|186.62|186.46|183.82|189.67|187.03|185.39|182.75|0
1646698800000|2022-03-08 00:20:00|186.33|183.69|185.51|182.87|187.41|184.77|185.18|182.54|0
1646699100000|2022-03-08 00:25:00|185.72|183.08|185.91|183.27|186.45|183.81|184.97|182.33|0
1646699400000|2022-03-08 00:30:00|186.18|183.54|188.34|185.7|188.61|185.97|185.71|183.07|0
1646699700000|2022-03-08 00:35:00|188.55|185.91|186.1|183.46|189.29|186.65|186.1|183.46|0
1646700000000|2022-03-08 00:40:00|186.03|183.39|188.05|185.41|188.6|185.96|186.03|183.39|0
1646700300000|2022-03-08 00:45:00|187.65|185.01|188.32|185.68|189.35|186.71|186.5|183.86|0
1646700600000|2022-03-08 00:50:00|188.46|185.82|187.57|184.93|189.21|186.57|187.3|184.66|0
1646700900000|2022-03-08 00:55:00|187.63|184.99|186.61|183.97|188.11|185.47|186.21|183.57|0
1646701200000|2022-03-08 01:00:00|186.81|184.17|185.59|182.95|186.81|184.17|183.04|180.4|0
1646701500000|2022-03-08 01:05:00|185.46|182.82|180.97|178.33|187.48|184.84|180.97|178.33|0
1646701800000|2022-03-08 01:10:00|181.17|178.53|178.92|176.28|181.17|178.53|177.48|174.84|0
1646702100000|2022-03-08 01:15:00|178.99|176.35|176.88|174.24|179.25|176.61|175.2|172.56|0
1646702400000|2022-03-08 01:20:00|176.75|174.11|176.94|174.3|178.84|176.2|176.75|174.11|0
1646702700000|2022-03-08 01:25:00|176.35|173.71|177.91|175.27|178.18|175.54|175.18|172.54|0
1646703000000|2022-03-08 01:30:00|178.18|175.54|174.97|172.33|178.37|175.73|174.84|172.2|0
1646703300000|2022-03-08 01:35:00|175.17|172.53|179.81|177.17|179.81|177.17|175.17|172.53|0
1646703600000|2022-03-08 01:40:00|179.67|177.03|175.67|173.03|179.67|177.03|175.54|172.9|0
1646703900000|2022-03-08 01:45:00|176|173.36|176.19|173.55|177.69|175.05|175.67|173.03|0
1646704200000|2022-03-08 01:50:00|176.06|173.42|177.68|175.04|177.94|175.3|175.41|172.77|0
1646704500000|2022-03-08 01:55:00|177.22|174.58|176.37|173.73|177.49|174.85|175.78|173.14|0
1646704800000|2022-03-08 02:00:00|176.17|173.53|175.27|172.63|177.54|174.9|174.05|171.41|0
1646705100000|2022-03-08 02:05:00|175.34|172.7|176.25|173.61|177.36|174.72|173.83|171.19|0
1646705400000|2022-03-08 02:10:00|176.31|173.67|175.78|173.14|176.31|173.67|174.87|172.23|0
1646705700000|2022-03-08 02:15:00|175.45|172.81|175.25|172.61|176.3|173.66|174.34|171.7|0
1646706000000|2022-03-08 02:20:00|175.19|172.55|175.9|173.26|176.49|173.85|175.19|172.55|0
1646706300000|2022-03-08 02:25:00|175.96|173.32|176.88|174.24|177.6|174.96|175.96|173.32|0
1646706600000|2022-03-08 02:30:00|177.01|174.37|175.62|172.98|177.01|174.37|175.3|172.66|0
1646706900000|2022-03-08 02:35:00|175.88|173.24|176.6|173.96|176.73|174.09|175.16|172.52|0
1646707200000|2022-03-08 02:40:00|176.79|174.15|176.72|174.08|178.11|175.47|175.87|173.23|0
1646707500000|2022-03-08 02:45:00|177.05|174.41|178.56|175.92|179.03|176.39|176.72|174.08|0
1646707800000|2022-03-08 02:50:00|178.76|176.12|180.21|177.57|180.75|178.11|178.7|176.06|0
1646708100000|2022-03-08 02:55:00|180.15|177.51|181.88|179.24|182.62|179.98|179.22|176.58|0
1646708400000|2022-03-08 03:00:00|182.21|179.57|181.13|178.49|183.56|180.92|181.13|178.49|0
1646708700000|2022-03-08 03:05:00|181.07|178.43|180.13|177.49|181.8|179.16|179.67|177.03|0
1646709000000|2022-03-08 03:10:00|179.93|177.29|183.34|180.7|183.88|181.24|179.6|176.96|0
1646709300000|2022-03-08 03:15:00|183.47|180.83|185|182.36|185.54|182.9|183.47|180.83|0
1646709600000|2022-03-08 03:20:00|185.21|182.57|183.72|181.08|185.54|182.9|183.65|181.01|0
1646709900000|2022-03-08 03:25:00|183.65|181.01|183.37|180.73|183.65|181.01|182.11|179.47|0
1646710200000|2022-03-08 03:30:00|183.1|180.46|182.29|179.65|183.3|180.66|181.17|178.53|0
1646710500000|2022-03-08 03:35:00|182.23|179.59|182.29|179.65|182.43|179.79|181.09|178.45|0
1646710800000|2022-03-08 03:40:00|182.02|179.38|184.83|182.19|184.83|182.19|181.96|179.32|0
1646711100000|2022-03-08 03:45:00|184.77|182.13|184.76|182.12|185.5|182.86|183.62|180.98|0
1646711400000|2022-03-08 03:50:00|184.82|182.18|184.41|181.77|184.96|182.32|183.61|180.97|0
1646711700000|2022-03-08 03:55:00|184.55|181.91|184|181.36|185.35|182.71|184|181.36|0
1646712000000|2022-03-08 04:00:00|184.07|181.43|183.99|181.35|185.01|182.37|183.86|181.22|0
1646712300000|2022-03-08 04:05:00|184.47|181.83|184.12|181.48|184.67|182.03|183.85|181.21|0
1646712600000|2022-03-08 04:10:00|184.19|181.55|185.26|182.62|185.87|183.23|184.19|181.55|0
1646712900000|2022-03-08 04:15:00|185.6|182.96|185.19|182.55|186.48|183.84|184.72|182.08|0
1646713200000|2022-03-08 04:20:00|185.66|183.02|187.21|184.57|188.1|185.46|185.05|182.41|0
1646713500000|2022-03-08 04:25:00|187.15|184.51|186.8|184.16|187.55|184.91|186.39|183.75|0
1646713800000|2022-03-08 04:30:00|186.93|184.29|187.06|184.42|187.41|184.77|186.25|183.61|0
1646714100000|2022-03-08 04:35:00|187.13|184.49|187.46|184.82|188.69|186.05|186.38|183.74|0
1646714400000|2022-03-08 04:40:00|187.6|184.96|187.46|184.82|188.42|185.78|186.37|183.73|0
1646714700000|2022-03-08 04:45:00|187.94|185.3|188.2|185.56|188.89|186.25|187.59|184.95|0
1646715000000|2022-03-08 04:50:00|188.07|185.43|187.65|185.01|188.2|185.56|187.31|184.67|0
1646715300000|2022-03-08 04:55:00|187.71|185.07|187.57|184.93|188.39|185.75|186.62|183.98|0
1646715600000|2022-03-08 05:00:00|187.84|185.2|187.84|185.2|189.21|186.57|187.7|185.06|0
1646715900000|2022-03-08 05:05:00|187.7|185.06|189.82|187.18|190.29|187.65|186.07|183.43|0
1646716200000|2022-03-08 05:10:00|189.95|187.31|189.05|186.41|190.84|188.2|188.92|186.28|0
1646716500000|2022-03-08 05:15:00|189.4|186.76|189.12|186.48|189.74|187.1|188.64|186|0
1646716800000|2022-03-08 05:20:00|189.05|186.41|190.41|187.77|190.9|188.26|188.98|186.34|0
1646717100000|2022-03-08 05:25:00|190.55|187.91|196.17|193.53|196.17|193.53|189.86|187.22|0
1646717400000|2022-03-08 05:30:00|195.82|193.18|194.28|191.64|195.82|193.18|193.24|190.6|0
1646717700000|2022-03-08 05:35:00|194.27|191.63|195.88|193.24|197.07|194.43|193.65|191.01|0
1646718000000|2022-03-08 05:40:00|195.95|193.31|198.05|195.41|198.62|195.98|195.24|192.6|0
1646718300000|2022-03-08 05:45:00|197.91|195.27|200.56|197.92|200.85|198.21|197.91|195.27|0
1646718600000|2022-03-08 05:50:00|200.64|198|200.28|197.64|201.41|198.77|199.99|197.35|0
1646718900000|2022-03-08 05:55:00|200.35|197.71|201.05|198.41|201.05|198.41|199.57|196.93|0
1646719200000|2022-03-08 06:00:00|201.12|198.48|197.18|194.54|201.12|198.48|197.18|194.54|0
1646719500000|2022-03-08 06:05:00|197.25|194.61|198.92|196.28|198.92|196.28|196.55|193.91|0
1646719800000|2022-03-08 06:10:00|198.99|196.35|202.23|199.59|203.65|201.01|198.99|196.35|0
1646720100000|2022-03-08 06:15:00|202.87|200.23|205.86|203.22|205.93|203.29|201.8|199.16|0
1646720400000|2022-03-08 06:20:00|205.78|203.14|218.15|214.85|218.15|214.85|204.78|202.14|0
1646720700000|2022-03-08 06:25:00|210.87|207.57|215.19|211.89|215.93|212.63|210.87|207.57|0
1646721000000|2022-03-08 06:30:00|214.46|211.16|216.06|212.76|216.8|213.5|213.21|209.91|0
1646721300000|2022-03-08 06:35:00|216.21|212.91|214.81|211.51|217.09|213.79|214.22|210.92|0
1646721600000|2022-03-08 06:40:00|214.88|211.58|211.96|208.66|216.27|212.97|211.96|208.66|0
1646721900000|2022-03-08 06:45:00|212.1|208.8|211.95|208.65|214.29|210.99|211.66|208.36|0
1646722200000|2022-03-08 06:50:00|211.87|208.57|209.63|206.33|212.24|208.94|209.2|205.9|0
1646722500000|2022-03-08 06:55:00|209.69|206.39|209.47|206.17|209.77|206.47|207.18|203.88|0
1646722800000|2022-03-08 07:00:00|209.54|206.24|212.36|209.06|213.24|209.94|209.04|205.74|0
1646723100000|2022-03-08 07:05:00|212.22|208.92|212.86|209.56|213.82|210.52|210.55|207.25|0
1646723400000|2022-03-08 07:10:00|213.09|209.79|215.64|212.34|216.89|213.59|212.94|209.64|0
1646723700000|2022-03-08 07:15:00|216.3|213|211.16|207.86|219.02|215.72|209.48|206.18|0
1646724000000|2022-03-08 07:20:00|211.02|207.72|208.39|205.09|211.81|208.51|207.81|204.51|0
1646724300000|2022-03-08 07:25:00|208.53|205.23|203.3|200|209.54|206.24|202.74|199.44|0
1646724600000|2022-03-08 07:30:00|203.38|200.08|205.14|201.84|205.43|202.13|202.59|199.29|0
1646724900000|2022-03-08 07:35:00|204.79|201.49|204.85|201.55|205.65|202.35|203.44|200.14|0
1646725200000|2022-03-08 07:40:00|204.93|201.63|201.02|197.72|205.5|202.2|200.04|196.74|0
1646725500000|2022-03-08 07:45:00|200.18|196.88|202.57|199.27|203.21|199.91|200.04|196.74|0
1646725800000|2022-03-08 07:50:00|202.64|199.34|206.26|202.96|208.13|204.83|202.5|199.2|0
1646726100000|2022-03-08 07:55:00|206.48|203.18|208.26|204.96|210.22|206.92|206.48|203.18|0
1646726400000|2022-03-08 08:00:00|207.9|204.6|200.65|197.35|209.13|205.83|200.23|196.93|0
1646726700000|2022-03-08 08:05:00|200.05|197.65|197.6|195.2|201.25|198.85|197.46|195.06|0
1646727000000|2022-03-08 08:10:00|198.09|195.69|187.11|184.71|198.15|195.75|186.85|184.45|0
1646727300000|2022-03-08 08:15:00|186.98|184.58|184.7|182.3|194.45|192.05|184.7|182.3|0
1646727600000|2022-03-08 08:20:00|184.57|182.17|179.45|177.05|185.17|182.77|178.53|176.13|0
1646727900000|2022-03-08 08:25:00|178.99|176.59|172.75|170.35|180.3|177.9|172.56|170.16|0
1646728200000|2022-03-08 08:30:00|173.01|170.61|175.04|172.64|179.32|176.92|172.49|170.09|0
1646728500000|2022-03-08 08:35:00|175.37|172.97|172.68|170.28|175.57|173.17|171.39|168.99|0
1646728800000|2022-03-08 08:40:00|172.94|170.54|177.53|175.13|177.93|175.53|170.09|167.69|0
1646729100000|2022-03-08 08:45:00|177.73|175.33|175.61|173.21|179.33|176.93|173|170.6|0
1646729400000|2022-03-08 08:50:00|175.74|173.34|178.52|176.12|181.32|178.92|175.09|172.69|0
1646729700000|2022-03-08 08:55:00|178.78|176.38|176.26|173.86|179.85|177.45|175.73|173.33|0
1646730000000|2022-03-08 09:00:00|176.79|174.39|172|169.6|176.85|174.45|170.64|168.24|0
1646730300000|2022-03-08 09:05:00|171.74|169.34|174.99|172.59|176.31|173.91|170.83|168.43|0
1646730600000|2022-03-08 09:10:00|174.93|172.53|172.57|170.17|174.93|172.53|171.41|169.01|0
1646730900000|2022-03-08 09:15:00|172.7|170.3|171.2|168.8|172.96|170.56|170.17|167.77|0
1646731200000|2022-03-08 09:20:00|171.33|168.93|173.66|171.26|175.18|172.78|170.81|168.41|0
1646731500000|2022-03-08 09:25:00|173.21|170.81|175.09|172.69|175.43|173.03|173.01|170.61|0
1646731800000|2022-03-08 09:30:00|174.96|172.56|172.28|169.88|176.8|174.4|171.63|169.23|0
1646732100000|2022-03-08 09:35:00|172.67|170.27|173.06|170.66|175.09|172.69|172.47|170.07|0
1646732400000|2022-03-08 09:40:00|173.77|171.37|173.89|171.49|175.41|173.01|173.05|170.65|0
1646732700000|2022-03-08 09:45:00|174.35|171.95|175.92|173.52|177.78|175.38|174.35|171.95|0
1646733000000|2022-03-08 09:50:00|176.12|173.72|172.9|170.5|176.65|174.25|172.71|170.31|0
1646733300000|2022-03-08 09:55:00|172.64|170.24|173.48|171.08|174.92|172.52|171.92|169.52|0
1646733600000|2022-03-08 10:00:00|173.16|170.76|175.04|172.64|175.64|173.24|172.64|170.24|0
1646733900000|2022-03-08 10:05:00|175.38|172.98|177.94|175.54|177.94|175.54|174.58|172.18|0
1646734200000|2022-03-08 10:10:00|177.81|175.41|175.56|173.16|178.07|175.67|175.16|172.76|0
1646734500000|2022-03-08 10:15:00|175.82|173.42|183.23|180.83|183.23|180.83|175.68|173.28|0
1646734800000|2022-03-08 10:20:00|183.56|181.16|180.79|178.39|183.56|181.16|180.72|178.32|0
1646735100000|2022-03-08 10:25:00|181.06|178.66|174.35|171.95|181.13|178.73|174.09|171.69|0
1646735400000|2022-03-08 10:30:00|174.55|172.15|176.58|174.18|177.51|175.11|174.55|172.15|0
1646735700000|2022-03-08 10:35:00|176.45|174.05|177.37|174.97|177.37|174.97|174.47|172.07|0
1646736000000|2022-03-08 10:40:00|177.24|174.84|175.45|173.05|179.96|177.56|174.27|171.87|0
1646736300000|2022-03-08 10:45:00|175.38|172.98|173.15|170.75|176.77|174.37|172.63|170.23|0
1646736600000|2022-03-08 10:50:00|172.89|170.49|172.88|170.48|173.87|171.47|170.62|168.22|0
1646736900000|2022-03-08 10:55:00|172.75|170.35|172.94|170.54|173.27|170.87|170.74|168.34|0
1646737200000|2022-03-08 11:00:00|172.74|170.34|172.35|169.95|174.44|172.04|172.22|169.82|0
1646737500000|2022-03-08 11:05:00|172.09|169.69|174.1|171.7|175.81|173.41|171.89|169.49|0
1646737800000|2022-03-08 11:10:00|174.17|171.77|173.11|170.71|174.62|172.22|172.01|169.61|0
1646738100000|2022-03-08 11:15:00|172.92|170.52|176.72|174.32|177.05|174.65|172.85|170.45|0
1646738400000|2022-03-08 11:20:00|176.59|174.19|173.49|171.09|176.59|174.19|173.1|170.7|0
1646738700000|2022-03-08 11:25:00|173.3|170.9|172.12|169.72|173.69|171.29|171.28|168.88|0
1646739000000|2022-03-08 11:30:00|172.05|169.65|171.98|169.58|173.87|171.47|171.53|169.13|0
1646739300000|2022-03-08 11:35:00|172.37|169.97|172.43|170.03|173.6|171.2|172.11|169.71|0
1646739600000|2022-03-08 11:40:00|172.3|169.9|172.88|170.48|175.04|172.64|172.23|169.83|0
1646739900000|2022-03-08 11:45:00|173.01|170.61|171.12|168.72|174.84|172.44|170.67|168.27|0
1646740200000|2022-03-08 11:50:00|171.44|169.04|172.02|169.62|172.93|170.53|170.53|168.13|0
1646740500000|2022-03-08 11:55:00|171.89|169.49|169.81|167.41|172.02|169.62|169.81|167.41|0
1646740800000|2022-03-08 12:00:00|169.94|167.54|167.5|165.1|170.78|168.38|167.5|165.1|0
1646741100000|2022-03-08 12:05:00|167.62|165.22|167.62|165.22|168.26|165.86|167.23|164.83|0
1646741400000|2022-03-08 12:10:00|167.3|164.9|163.25|160.85|167.3|164.9|162.93|160.53|0
1646741700000|2022-03-08 12:15:00|163.31|160.91|164.65|162.25|164.78|162.38|161.85|159.45|0
1646742000000|2022-03-08 12:20:00|164.84|162.44|165.66|163.26|166.04|163.64|164.78|162.38|0
1646742300000|2022-03-08 12:25:00|165.53|163.13|168.2|165.8|168.46|166.06|163.45|161.05|0
1646742600000|2022-03-08 12:30:00|168.08|165.68|167.43|165.03|170.72|168.32|167.17|164.77|0
1646742900000|2022-03-08 12:35:00|167.49|165.09|169.61|167.21|170.25|167.85|167.49|165.09|0
1646743200000|2022-03-08 12:40:00|169.73|167.33|174.81|172.41|175.02|172.62|168.83|166.43|0
1646743500000|2022-03-08 12:45:00|175.01|172.61|175.86|173.46|177.66|175.26|172.87|170.47|0
1646743800000|2022-03-08 12:50:00|176.46|174.06|178.91|176.51|178.91|176.51|176.46|174.06|0
1646744100000|2022-03-08 12:55:00|178.85|176.45|176.77|174.37|178.98|176.58|176.24|173.84|0
1646744400000|2022-03-08 13:00:00|176.84|174.44|176.23|173.83|180.11|177.71|176.04|173.64|0
1646744700000|2022-03-08 13:05:00|175.97|173.57|176.49|174.09|177.56|175.16|174.78|172.38|0
1646745000000|2022-03-08 13:10:00|176.17|173.77|186.39|183.99|187.14|184.74|176.1|173.7|0
1646745300000|2022-03-08 13:15:00|185.63|183.23|184.47|182.07|186.59|184.19|183.18|180.78|0
1646745600000|2022-03-08 13:20:00|184.26|181.86|187.68|185.28|187.68|185.28|183.23|180.83|0
1646745900000|2022-03-08 13:25:00|187.27|184.87|184.22|181.82|187.88|185.48|183.81|181.41|0
1646746200000|2022-03-08 13:30:00|184.15|181.75|185.43|183.03|186.52|184.12|183.81|181.41|0
1646746500000|2022-03-08 13:35:00|185.3|182.9|180.64|178.24|185.91|183.51|180.24|177.84|0
1646746800000|2022-03-08 13:40:00|180.57|178.17|180.37|177.97|182.83|180.43|178.05|175.65|0
1646747100000|2022-03-08 13:45:00|180.17|177.77|178.63|176.23|180.91|178.51|177.37|174.97|0
1646747400000|2022-03-08 13:50:00|178.76|176.36|177.1|174.7|180.43|178.03|175.25|172.85|0
1646747700000|2022-03-08 13:55:00|177.23|174.83|179.35|176.95|180.09|177.69|176.3|173.9|0
1646748000000|2022-03-08 14:00:00|179.61|177.21|179.47|177.07|181.35|178.95|177.95|175.55|0
1646748300000|2022-03-08 14:05:00|179.21|176.81|182.83|180.43|182.96|180.56|177.74|175.34|0
1646748600000|2022-03-08 14:10:00|182.69|180.29|182.62|180.22|183.23|180.83|180.26|177.86|0
1646748900000|2022-03-08 14:15:00|182.82|180.42|180.12|177.72|182.82|180.42|178.59|176.19|0
1646749200000|2022-03-08 14:20:00|180.39|177.99|175.6|173.2|180.39|177.99|175.6|173.2|0
1646749500000|2022-03-08 14:25:00|176.39|173.99|179.91|177.51|180.64|178.24|176.26|173.86|0
1646749800000|2022-03-08 14:30:00|180.44|178.04|183.6|181.2|184.49|182.09|176.52|174.12|0
1646750100000|2022-03-08 14:35:00|183.74|181.34|187.28|184.88|187.28|184.88|173.62|171.22|0
1646750400000|2022-03-08 14:40:00|187.69|185.29|175.7|173.3|190.32|187.92|173.41|171.01|0
1646750700000|2022-03-08 14:45:00|175.77|173.37|179.95|177.55|180.28|177.88|172.69|170.29|0
1646751000000|2022-03-08 14:50:00|179.54|177.14|185.96|183.56|187.12|184.72|176.75|174.35|0
1646751300000|2022-03-08 14:55:00|185.62|183.22|185.47|183.07|188.43|186.03|184.39|181.99|0
1646751600000|2022-03-08 15:00:00|187.19|184.79|198.12|195.72|199.25|196.85|186.84|184.44|0
1646751900000|2022-03-08 15:05:00|198.4|196|202.45|200.05|202.74|200.34|194.28|191.88|0
1646752200000|2022-03-08 15:10:00|202.6|200.2|198.45|196.05|203.17|200.77|197.46|195.06|0
1646752500000|2022-03-08 15:15:00|198.17|195.77|185.81|183.41|198.17|195.77|185.81|183.41|0
1646752800000|2022-03-08 15:20:00|185|182.6|194.21|191.81|194.21|191.81|184.32|181.92|0
1646753100000|2022-03-08 15:25:00|194.29|191.89|199.85|197.45|199.85|197.45|194.29|191.89|0
1646753400000|2022-03-08 15:30:00|200.21|197.81|203.93|201.53|205.3|202.9|194.84|192.44|0
1646753700000|2022-03-08 15:35:00|203.71|201.31|202.56|200.16|204.72|202.32|199.77|197.37|0
1646754000000|2022-03-08 15:40:00|201.41|199.01|197.14|194.74|202.7|200.3|196.01|193.61|0
1646754300000|2022-03-08 15:45:00|196.43|194.03|192.67|190.27|199.4|197|192.67|190.27|0
1646754600000|2022-03-08 15:50:00|193.23|190.83|185.98|183.58|198.29|195.89|185.77|183.37|0
1646754900000|2022-03-08 15:55:00|186.73|184.33|183.26|180.86|189.54|187.14|182.65|180.25|0
1646755200000|2022-03-08 16:00:00|183.6|181.2|180.51|178.11|187.68|185.28|179.57|177.17|0
1646755500000|2022-03-08 16:05:00|180.38|177.98|189.65|187.25|191.32|188.92|180.38|177.98|0
1646755800000|2022-03-08 16:10:00|189.37|186.97|187.98|185.58|191.32|188.92|186.2|183.8|0
1646756100000|2022-03-08 16:15:00|187.3|184.9|188.25|185.85|192.85|190.45|186.2|183.8|0
1646756400000|2022-03-08 16:20:00|187.7|185.3|194.81|192.41|194.81|192.41|187.29|184.89|0
1646756700000|2022-03-08 16:25:00|195.09|192.69|196.13|193.73|198.36|195.96|192.84|190.44|0
1646757000000|2022-03-08 16:30:00|195.99|193.59|199.56|197.16|204.49|202.09|195.35|192.95|0
1646757300000|2022-03-08 16:35:00|199.7|197.3|200.56|198.16|201.57|199.17|197.41|195.01|0
1646757600000|2022-03-08 16:40:00|199.98|197.58|200.26|197.86|203.16|200.76|196.4|194|0
1646757900000|2022-03-08 16:45:00|200.34|197.94|190.96|188.56|200.34|197.94|188.66|186.26|0
1646758200000|2022-03-08 16:50:00|190.75|188.35|187.41|185.01|192.15|189.75|186.86|184.46|0
1646758500000|2022-03-08 16:55:00|187.55|185.15|189.69|187.29|190.6|188.2|184.8|182.4|0
1646758800000|2022-03-08 17:00:00|189.34|186.94|177.12|174.72|190.04|187.64|175.98|173.58|0
1646759100000|2022-03-08 17:05:00|176.85|174.45|171.78|169.38|176.85|174.45|169.61|167.21|0
1646759400000|2022-03-08 17:10:00|171.71|169.31|160.53|158.13|171.71|169.31|160.53|158.13|0
1646759700000|2022-03-08 17:15:00|159.65|157.25|155.58|153.18|165.48|163.08|151.86|149.46|0
1646760000000|2022-03-08 17:20:00|155.34|152.94|162.81|160.41|163.38|160.98|154.73|152.33|0
1646760300000|2022-03-08 17:25:00|162.87|160.47|157.5|155.1|166.81|164.41|156.02|153.62|0
1646760600000|2022-03-08 17:30:00|157.37|154.97|153.45|151.05|161.35|158.95|153.21|150.81|0
1646760900000|2022-03-08 17:35:00|153.82|151.42|152.3|149.9|157.49|155.09|152.3|149.9|0
1646761200000|2022-03-08 17:40:00|152|149.6|150.43|148.03|156.62|154.22|149.36|146.96|0
1646761500000|2022-03-08 17:45:00|151.16|148.76|150.91|148.51|153.46|151.06|148.87|146.47|0
1646761800000|2022-03-08 17:50:00|150.67|148.27|148.03|145.63|156.14|153.74|147.91|145.51|0
1646762100000|2022-03-08 17:55:00|148.09|145.69|149.45|147.05|151.38|148.98|148.09|145.69|0
1646762400000|2022-03-08 18:00:00|149.09|146.69|143.08|140.68|149.09|146.69|143.08|140.68|0
1646762700000|2022-03-08 18:05:00|143.2|140.8|139.95|137.55|145.6|143.2|139.1|136.7|0
1646763000000|2022-03-08 18:10:00|139.72|137.32|142.66|140.26|143.36|140.96|139.02|136.62|0
1646763300000|2022-03-08 18:15:00|142.83|140.43|142.13|139.73|144.23|141.83|140.86|138.46|0
1646763600000|2022-03-08 18:20:00|142.01|139.61|149.1|146.7|149.34|146.94|142.01|139.61|0
1646763900000|2022-03-08 18:25:00|149.4|147|155.55|153.15|156.3|153.9|149.1|146.7|0
1646764200000|2022-03-08 18:30:00|155.31|152.91|161.31|158.91|163.86|161.46|155.31|152.91|0
1646764500000|2022-03-08 18:35:00|161.18|158.78|163.09|160.69|164.63|162.23|159.86|157.46|0
1646764800000|2022-03-08 18:40:00|163.72|161.32|166.06|163.66|170.34|167.94|157.68|155.28|0
1646765100000|2022-03-08 18:45:00|165.67|163.27|170.2|167.8|171.64|169.24|164.77|162.37|0
1646765400000|2022-03-08 18:50:00|170.59|168.19|174|171.6|175.47|173.07|169.87|167.47|0
1646765700000|2022-03-08 18:55:00|173.87|171.47|179.6|177.2|180.12|177.72|173.87|171.47|0
1646766000000|2022-03-08 19:00:00|180.61|178.21|184.07|181.67|188.91|186.51|178.93|176.53|0
1646766300000|2022-03-08 19:05:00|185.17|182.77|179.59|177.19|185.58|183.18|177.04|174.64|0
1646766600000|2022-03-08 19:10:00|179.45|177.05|181.74|179.34|186.4|184|179.25|176.85|0
1646766900000|2022-03-08 19:15:00|181.2|178.8|181.74|179.34|184.68|182.28|178.63|176.23|0
1646767200000|2022-03-08 19:20:00|181.46|179.06|178.56|176.16|187.21|184.81|177.15|174.75|0
1646767500000|2022-03-08 19:25:00|178.62|176.22|172.64|170.24|180.37|177.97|171.86|169.46|0
1646767800000|2022-03-08 19:30:00|173.17|170.77|178.07|175.67|178.88|176.48|170.68|168.28|0
1646768100000|2022-03-08 19:35:00|177.21|174.81|169.73|167.33|177.4|175|168.44|166.04|0
1646768400000|2022-03-08 19:40:00|170.19|167.79|168.95|166.55|174.14|171.74|168.69|166.29|0
1646768700000|2022-03-08 19:45:00|167|164.6|162.27|159.87|167.65|165.25|162.27|159.87|0
1646769000000|2022-03-08 19:50:00|162.46|160.06|168.15|165.75|168.41|166.01|162.02|159.62|0
1646769300000|2022-03-08 19:55:00|167.38|164.98|167.57|165.17|171.41|169.01|164.42|162.02|0
1646769600000|2022-03-08 20:00:00|168.21|165.81|158.73|156.33|169.05|166.65|158.11|155.71|0
1646769900000|2022-03-08 20:05:00|159.86|157.46|162.05|159.65|163.2|160.8|159.23|156.83|0
1646770200000|2022-03-08 20:10:00|161.36|158.96|164.84|162.44|169.3|166.9|160.6|158.2|0
1646770500000|2022-03-08 20:15:00|164.52|162.12|167.6|165.2|168.77|166.37|163.82|161.42|0
1646770800000|2022-03-08 20:20:00|167.73|165.33|169.93|167.53|172.89|170.49|167.28|164.88|0
1646771100000|2022-03-08 20:25:00|169.54|167.14|180.42|178.02|180.42|178.02|169.54|167.14|0
1646771400000|2022-03-08 20:30:00|179.8|177.4|186.96|184.56|188.72|186.32|179.39|176.99|0
1646771700000|2022-03-08 20:35:00|187.1|184.7|181.15|178.75|188.78|186.38|181.15|178.75|0
1646772000000|2022-03-08 20:40:00|180.13|177.73|187.23|184.83|187.23|184.83|178.43|176.03|0
1646772300000|2022-03-08 20:45:00|188.14|185.74|189.33|186.93|190.88|188.48|183.89|181.49|0
1646772600000|2022-03-08 20:50:00|189.61|187.21|185.81|183.41|190.53|188.13|179.63|177.23|0
1646772900000|2022-03-08 20:55:00|185.88|183.48|190.54|188.14|193.7|191.3|185.88|183.48|0
1646773200000|2022-03-08 21:00:00|191.95|189.87|197.59|195.51|199.2|197.12|191.81|189.73|0
1646773500000|2022-03-08 21:05:00|197.29|195.21|199.04|196.96|200.07|197.99|196.86|194.78|0
1646773800000|2022-03-08 21:10:00|198.83|196.75|197.57|195.49|198.83|196.75|195.47|193.39|0
1646774100000|2022-03-08 21:15:00|198.4|195.54|201.04|198.18|201.18|198.32|198.4|195.54|0
1646774400000|2022-03-08 21:20:00|201.26|198.4|201.7|198.84|202.21|199.35|200.89|198.03|0
1646774700000|2022-03-08 21:25:00|201.62|198.76|200.95|198.09|202.65|199.79|200.95|198.09|0
1646775000000|2022-03-08 21:30:00|200.87|198.01|202.34|199.48|202.64|199.78|200.73|197.87|0
1646775300000|2022-03-08 21:35:00|202.49|199.63|202.93|200.07|202.93|200.07|201.6|198.74|0
1646775600000|2022-03-08 21:40:00|202.78|199.92|203.52|200.66|203.97|201.11|202.49|199.63|0
1646775900000|2022-03-08 21:45:00|203.37|200.51|201.22|198.36|203.89|201.03|201.22|198.36|0
1646776200000|2022-03-08 21:50:00|201.59|198.73|201.14|198.28|201.66|198.8|199.52|196.66|0
1646776500000|2022-03-08 21:55:00|201.07|198.21|201.65|198.79|202.46|199.6|200.39|197.53|0
1646776800000|2022-03-08 22:00:00|201.2|198.34|201.44|198.58|201.89|199.03|201.2|198.34|0
1646777100000|2022-03-08 22:05:00|201.56|198.7|202.44|199.58|202.44|199.58|201.52|198.66|0
1646777400000|2022-03-08 22:10:00|202.42|199.56|201.72|198.86|202.42|199.56|201.14|198.28|0
1646777700000|2022-03-08 22:15:00|201.66|198.8|201.99|199.13|202.03|199.17|201.52|198.66|0
1646778000000|2022-03-08 22:20:00|201.51|198.65|202.01|199.15|202.01|199.15|201.14|198.28|0
1646778300000|2022-03-08 22:25:00|202.16|199.3|202.3|199.44|202.37|199.51|201.63|198.77|0
1646778600000|2022-03-08 22:30:00|202.21|199.35|202.38|199.52|202.52|199.66|202.19|199.33|0
1646778900000|2022-03-08 22:35:00|202.7|199.84|202.72|199.86|202.81|199.95|202.7|199.84|0
1646779200000|2022-03-08 22:40:00|202.78|199.92|202.78|199.92|202.91|200.05|202.78|199.92|0
1646779500000|2022-03-08 22:45:00|202.8|199.94|202.17|199.31|202.8|199.94|202.13|199.27|0
1646779800000|2022-03-08 22:50:00|202.62|199.76|202.39|199.53|202.66|199.8|202.25|199.39|0
1646780100000|2022-03-08 22:55:00|202.41|199.55|201.89|199.03|202.45|199.59|201.88|199.02|0
1646780400000|2022-03-08 23:00:00|201.27|198.41|197.6|194.74|201.27|198.41|197.17|194.31|0
1646780700000|2022-03-08 23:05:00|197.52|194.66|198.1|195.24|198.47|195.61|197.23|194.37|0
1646781000000|2022-03-08 23:10:00|198.25|195.39|196.93|194.07|199.42|196.56|196.71|193.85|0
1646781300000|2022-03-08 23:15:00|197.07|194.21|197.87|195.01|198.75|195.89|197.07|194.21|0
1646781600000|2022-03-08 23:20:00|198.09|195.23|197.79|194.93|199.04|196.18|197.14|194.28|0
1646781900000|2022-03-08 23:25:00|197.87|195.01|196.26|193.4|198.16|195.3|196.04|193.18|0
1646782200000|2022-03-08 23:30:00|195.31|192.45|193.43|190.57|195.31|192.45|192.71|189.85|0
1646782500000|2022-03-08 23:35:00|193.28|190.42|193.35|190.49|193.64|190.78|192.71|189.85|0
1646782800000|2022-03-08 23:40:00|193.28|190.42|192.91|190.05|193.85|190.99|192.55|189.69|0
1646783100000|2022-03-08 23:45:00|192.84|189.98|193.41|190.55|193.7|190.84|191.4|188.54|0
1646783400000|2022-03-08 23:50:00|193.48|190.62|192.25|189.39|194.56|191.7|191.54|188.68|0
1646783700000|2022-03-08 23:55:00|192.11|189.25|191.67|188.81|193.54|190.68|190.82|187.96|0
1646784000000|2022-03-09 00:00:00|191.39|188.53|190.17|187.31|191.6|188.74|189.6|186.74|0
1646784300000|2022-03-09 00:05:00|190.24|187.38|189.95|187.09|190.59|187.73|189.24|186.38|0
1646784600000|2022-03-09 00:10:00|190.09|187.23|190.79|187.93|191.08|188.22|189.88|187.02|0
1646784900000|2022-03-09 00:15:00|190.87|188.01|190.93|188.07|191.07|188.21|188.09|185.23|0
1646785200000|2022-03-09 00:20:00|190.79|187.93|189.21|186.35|191.07|188.21|188.51|185.65|0
1646785500000|2022-03-09 00:25:00|189.36|186.5|188.07|185.21|189.36|186.5|187.23|184.37|0
1646785800000|2022-03-09 00:30:00|188.01|185.15|190.91|188.05|191.27|188.41|188.01|185.15|0
1646786100000|2022-03-09 00:35:00|190.98|188.12|190.41|187.55|191.05|188.19|189.27|186.41|0
1646786400000|2022-03-09 00:40:00|190.33|187.47|188.9|186.04|190.62|187.76|188.9|186.04|0
1646786700000|2022-03-09 00:45:00|188.84|185.98|188.26|185.4|189.83|186.97|188.26|185.4|0
1646787000000|2022-03-09 00:50:00|188.33|185.47|187.9|185.04|188.9|186.04|187.27|184.41|0
1646787300000|2022-03-09 00:55:00|187.62|184.76|187.05|184.19|188.32|185.46|186.76|183.9|0
1646787600000|2022-03-09 01:00:00|186.2|183.34|188.1|185.24|188.17|185.31|184.8|181.94|0
1646787900000|2022-03-09 01:05:00|188.03|185.17|186.05|183.19|188.74|185.88|185.42|182.56|0
1646788200000|2022-03-09 01:10:00|185.98|183.12|186.6|183.74|186.6|183.74|184.64|181.78|0
1646788500000|2022-03-09 01:15:00|186.88|184.02|188.29|185.43|188.86|186|186.82|183.96|0
1646788800000|2022-03-09 01:20:00|188.15|185.29|190.06|187.2|190.56|187.7|187.72|184.86|0
1646789100000|2022-03-09 01:25:00|190.2|187.34|189.06|186.2|190.63|187.77|188.92|186.06|0
1646789400000|2022-03-09 01:30:00|189.27|186.41|180.59|177.73|189.63|186.77|179.15|176.29|0
1646789700000|2022-03-09 01:35:00|180.72|177.86|178.98|176.12|181.27|178.41|178.84|175.98|0
1646790000000|2022-03-09 01:40:00|178.91|176.05|177.95|175.09|180.5|177.64|177.05|174.19|0
1646790300000|2022-03-09 01:45:00|178.15|175.29|177.94|175.08|178.29|175.43|176.78|173.92|0
1646790600000|2022-03-09 01:50:00|178|175.14|181.73|178.87|182.57|179.71|177.32|174.46|0
1646790900000|2022-03-09 01:55:00|181.87|179.01|182.14|179.28|182.35|179.49|180.48|177.62|0
1646791200000|2022-03-09 02:00:00|182.28|179.42|181.3|178.44|182.28|179.42|178.47|175.61|0
1646791500000|2022-03-09 02:05:00|181.37|178.51|180.87|178.01|182.27|179.41|180.46|177.6|0
1646791800000|2022-03-09 02:10:00|180.74|177.88|180.11|177.25|180.87|178.01|179.7|176.84|0
1646792100000|2022-03-09 02:15:00|180.18|177.32|180.86|178|182.25|179.39|180.17|177.31|0
1646792400000|2022-03-09 02:20:00|180.79|177.93|181.83|178.97|181.97|179.11|179.75|176.89|0
1646792700000|2022-03-09 02:25:00|181.76|178.9|179.46|176.6|181.97|179.11|179.46|176.6|0
1646793000000|2022-03-09 02:30:00|179.6|176.74|181.53|178.67|182.58|179.72|179.6|176.74|0
1646793300000|2022-03-09 02:35:00|181.19|178.33|185.45|182.59|185.45|182.59|180.91|178.05|0
1646793600000|2022-03-09 02:40:00|185.38|182.52|185.58|182.72|186.15|183.29|183.83|180.97|0
1646793900000|2022-03-09 02:45:00|185.72|182.86|186.07|183.21|186.14|183.28|184.31|181.45|0
1646794200000|2022-03-09 02:50:00|186.14|183.28|188.55|185.69|189.26|186.4|185.93|183.07|0
1646794500000|2022-03-09 02:55:00|188.4|185.54|186.91|184.05|188.62|185.76|186.55|183.69|0
1646794800000|2022-03-09 03:00:00|186.83|183.97|188.32|185.46|188.53|185.67|186.27|183.41|0
1646795100000|2022-03-09 03:05:00|188.25|185.39|188.6|185.74|189.1|186.24|187.82|184.96|0
1646795400000|2022-03-09 03:10:00|188.53|185.67|189.45|186.59|189.81|186.95|187.89|185.03|0
1646795700000|2022-03-09 03:15:00|189.52|186.66|191.66|188.8|192.9|190.04|189.16|186.3|0
1646796000000|2022-03-09 03:20:00|191.59|188.73|188.44|185.58|191.66|188.8|187.94|185.08|0
1646796300000|2022-03-09 03:25:00|189.08|186.22|189.43|186.57|189.43|186.57|188.15|185.29|0
1646796600000|2022-03-09 03:30:00|189.5|186.64|187.29|184.43|189.5|186.64|186.93|184.07|0
1646796900000|2022-03-09 03:35:00|187.21|184.35|187.42|184.56|187.92|185.06|186.29|183.43|0
1646797200000|2022-03-09 03:40:00|187.28|184.42|187.34|184.48|188.27|185.41|187.13|184.27|0
1646797500000|2022-03-09 03:45:00|187.06|184.2|187.19|184.33|187.48|184.62|186.42|183.56|0
1646797800000|2022-03-09 03:50:00|187.33|184.47|187.26|184.4|187.61|184.75|187.04|184.18|0
1646798100000|2022-03-09 03:55:00|187.33|184.47|190.46|187.6|191.47|188.61|187.33|184.47|0
1646798400000|2022-03-09 04:00:00|190.32|187.46|184.91|182.05|190.32|187.46|184.28|181.42|0
1646798700000|2022-03-09 04:05:00|184.7|181.84|184.06|181.2|184.91|182.05|183.08|180.22|0
1646799000000|2022-03-09 04:10:00|183.92|181.06|182.51|179.65|185.54|182.68|182.51|179.65|0
1646799300000|2022-03-09 04:15:00|182.45|179.59|182.16|179.3|183.49|180.63|182.16|179.3|0
1646799600000|2022-03-09 04:20:00|181.95|179.09|181.46|178.6|182.23|179.37|180.63|177.77|0
1646799900000|2022-03-09 04:25:00|181.39|178.53|178.93|176.07|184.86|182|178.86|176|0
1646800200000|2022-03-09 04:30:00|178.86|176|179.6|176.74|180.01|177.15|178.24|175.38|0
1646800500000|2022-03-09 04:35:00|179.4|176.54|177.96|175.1|179.88|177.02|177.82|174.96|0
1646800800000|2022-03-09 04:40:00|177.82|174.96|179.45|176.59|180.07|177.21|177.82|174.96|0
1646801100000|2022-03-09 04:45:00|179.31|176.45|178.29|175.43|180.34|177.48|178.15|175.29|0
1646801400000|2022-03-09 04:50:00|178.62|175.76|178.96|176.1|179.44|176.58|177.94|175.08|0
1646801700000|2022-03-09 04:55:00|178.89|176.03|179.78|176.92|179.98|177.12|178.07|175.21|0
1646802000000|2022-03-09 05:00:00|179.7|176.84|182.11|179.25|182.52|179.66|179.7|176.84|0
1646802300000|2022-03-09 05:05:00|181.83|178.97|182.44|179.58|182.44|179.58|181.69|178.83|0
1646802600000|2022-03-09 05:10:00|182.3|179.44|182.78|179.92|183.07|180.21|181.27|178.41|0
1646802900000|2022-03-09 05:15:00|182.71|179.85|183.95|181.09|185.35|182.49|182.51|179.65|0
1646803200000|2022-03-09 05:20:00|184.03|181.17|183.19|180.33|184.23|181.37|182.56|179.7|0
1646803500000|2022-03-09 05:25:00|183.11|180.25|179.94|177.08|183.74|180.88|178.92|176.06|0
1646803800000|2022-03-09 05:30:00|180.01|177.15|183.87|181.01|183.87|181.01|179.73|176.87|0
1646804100000|2022-03-09 05:35:00|184.14|181.28|188.69|185.83|188.77|185.91|183.45|180.59|0
1646804400000|2022-03-09 05:40:00|188.62|185.76|187.35|184.49|188.83|185.97|186.51|183.65|0
1646804700000|2022-03-09 05:45:00|186.99|184.13|190.03|187.17|190.45|187.59|186.64|183.78|0
1646805000000|2022-03-09 05:50:00|189.88|187.02|189.45|186.59|191.44|188.58|188.89|186.03|0
1646805300000|2022-03-09 05:55:00|189.38|186.52|187.54|184.68|189.74|186.88|187.33|184.47|0
1646805600000|2022-03-09 06:00:00|187.33|184.47|187.18|184.32|187.53|184.67|185.08|182.22|0
1646805900000|2022-03-09 06:05:00|187.04|184.18|182.91|180.05|187.53|184.67|182.57|179.71|0
1646806200000|2022-03-09 06:10:00|183.12|180.26|183.67|180.81|183.67|180.81|181.39|178.53|0
1646806500000|2022-03-09 06:15:00|183.26|180.4|181.93|179.07|183.26|180.4|180.9|178.04|0
1646806800000|2022-03-09 06:20:00|181.73|178.87|182.86|180|183|180.14|180.38|177.52|0
1646807100000|2022-03-09 06:25:00|182.93|180.07|181.53|178.67|184.25|181.39|181.47|178.61|0
1646807400000|2022-03-09 06:30:00|181.47|178.61|178.98|176.12|183.27|180.41|178.91|176.05|0
1646807700000|2022-03-09 06:35:00|179.12|176.26|183.12|180.26|183.12|180.26|177.34|174.48|0
1646808000000|2022-03-09 06:40:00|182.98|180.12|183.95|181.09|185.07|182.21|182.83|179.97|0
1646808300000|2022-03-09 06:45:00|184.01|181.15|185.2|182.34|185.76|182.9|182.75|179.89|0
1646808600000|2022-03-09 06:50:00|185.34|182.48|180.81|177.95|185.34|182.48|179.51|176.65|0
1646808900000|2022-03-09 06:55:00|181.08|178.22|180.6|177.74|181.29|178.43|179.23|176.37|0
1646809200000|2022-03-09 07:00:00|179.98|177.12|181.56|178.7|184.9|182.04|179.64|176.78|0
1646809500000|2022-03-09 07:05:00|181.28|178.42|178.53|175.67|181.28|178.42|177.64|174.78|0
1646809800000|2022-03-09 07:10:00|178.39|175.53|178.52|175.66|179.27|176.41|177.29|174.43|0
1646810100000|2022-03-09 07:15:00|178.66|175.8|175.85|172.99|178.66|175.8|175.85|172.99|0
1646810400000|2022-03-09 07:20:00|176.13|173.27|174.9|172.04|176.47|173.61|174.7|171.84|0
1646810700000|2022-03-09 07:25:00|175.24|172.38|167.44|164.58|175.31|172.45|167.05|164.19|0
1646811000000|2022-03-09 07:30:00|167.97|165.11|168.31|165.45|171.02|168.16|166.48|163.62|0
1646811300000|2022-03-09 07:35:00|168.25|165.39|167.12|164.26|169.57|166.71|167.12|164.26|0
1646811600000|2022-03-09 07:40:00|167.19|164.33|169.09|166.23|169.7|166.84|166.07|163.21|0
1646811900000|2022-03-09 07:45:00|168.1|165.24|167.9|165.04|170.82|167.96|167.9|165.04|0
1646812200000|2022-03-09 07:50:00|168.1|165.24|166.25|163.39|168.29|165.43|165.08|162.22|0
1646812500000|2022-03-09 07:55:00|166.18|163.32|165.52|162.66|168.02|165.16|165.07|162.21|0
1646812800000|2022-03-09 08:00:00|165.59|162.73|172.4|169.54|172.4|169.54|165.59|162.73|0
1646813100000|2022-03-09 08:05:00|172.22|170.14|167.75|165.67|174.51|172.43|167.16|165.08|0
1646813400000|2022-03-09 08:10:00|167.48|165.4|165.65|163.57|168.01|165.93|164.35|162.27|0
1646813700000|2022-03-09 08:15:00|165.71|163.63|168.92|166.84|171.64|169.56|165.58|163.5|0
1646814000000|2022-03-09 08:20:00|168.78|166.7|169.97|167.89|170.5|168.42|166.35|164.27|0
1646814300000|2022-03-09 08:25:00|170.04|167.96|172.76|170.68|172.83|170.75|168.32|166.24|0
1646814600000|2022-03-09 08:30:00|172.43|170.35|168.7|166.62|172.83|170.75|166.86|164.78|0
1646814900000|2022-03-09 08:35:00|169.1|167.02|168.96|166.88|171.55|169.47|168.17|166.09|0
1646815200000|2022-03-09 08:40:00|169.02|166.94|165.8|163.72|169.29|167.21|165.41|163.33|0
1646815500000|2022-03-09 08:45:00|166.06|163.98|166.32|164.24|167.5|165.42|165.34|163.26|0
1646815800000|2022-03-09 08:50:00|166.12|164.04|164.42|162.34|166.64|164.56|163.77|161.69|0
1646816100000|2022-03-09 08:55:00|164.62|162.54|164.22|162.14|165.2|163.12|163.64|161.56|0
1646816400000|2022-03-09 09:00:00|163.89|161.81|161.48|159.4|163.89|161.81|161|158.92|0
1646816700000|2022-03-09 09:05:00|161.54|159.46|162.11|160.03|162.89|160.81|160.06|157.98|0
1646817000000|2022-03-09 09:10:00|161.92|159.84|163.85|161.77|164.57|162.49|160.5|158.42|0
1646817300000|2022-03-09 09:15:00|163.66|161.58|160.1|158.02|163.98|161.9|159.85|157.77|0
1646817600000|2022-03-09 09:20:00|160.36|158.28|157.68|155.6|160.36|158.28|157.42|155.34|0
1646817900000|2022-03-09 09:25:00|157.74|155.66|157.48|155.4|158.18|156.1|156.28|154.2|0
1646818200000|2022-03-09 09:30:00|157.23|155.15|155.27|153.19|158.31|156.23|154.7|152.62|0
1646818500000|2022-03-09 09:35:00|155.33|153.25|154.27|152.19|156.34|154.26|154.2|152.12|0
1646818800000|2022-03-09 09:40:00|154.14|152.06|152.89|150.81|154.57|152.49|151.96|149.88|0
1646819100000|2022-03-09 09:45:00|152.95|150.87|155.75|153.67|156.82|154.74|152.52|150.44|0
1646819400000|2022-03-09 09:50:00|155.94|153.86|153.93|151.85|156.32|154.24|151.58|149.5|0
1646819700000|2022-03-09 09:55:00|153.75|151.67|151.57|149.49|154.49|152.41|151.57|149.49|0
1646820000000|2022-03-09 10:00:00|151.94|149.86|151.81|149.73|155.42|153.34|151.63|149.55|0
1646820300000|2022-03-09 10:05:00|152.06|149.98|151.93|149.85|152.8|150.72|150.21|148.13|0
1646820600000|2022-03-09 10:10:00|151.68|149.6|151.61|149.53|153.22|151.14|150.64|148.56|0
1646820900000|2022-03-09 10:15:00|151.67|149.59|150.87|148.79|153.53|151.45|150.8|148.72|0
1646821200000|2022-03-09 10:20:00|151.05|148.97|154.83|152.75|155.02|152.94|151.05|148.97|0
1646821500000|2022-03-09 10:25:00|154.58|152.5|152.02|149.94|154.7|152.62|151.77|149.69|0
1646821800000|2022-03-09 10:30:00|151.59|149.51|151.52|149.44|153.07|150.99|150.24|148.16|0
1646822100000|2022-03-09 10:35:00|151.64|149.56|151.76|149.68|151.83|149.75|149.5|147.42|0
1646822400000|2022-03-09 10:40:00|151.51|149.43|150.28|148.2|151.82|149.74|149.67|147.59|0
1646822700000|2022-03-09 10:45:00|150.34|148.26|151.44|149.36|152.31|150.23|149.73|147.65|0
1646823000000|2022-03-09 10:50:00|151.56|149.48|154.35|152.27|155.16|153.08|150.39|148.31|0
1646823300000|2022-03-09 10:55:00|154.29|152.21|156.69|154.61|158.9|156.82|154.29|152.21|0
1646823600000|2022-03-09 11:00:00|156.5|154.42|155.18|153.1|158.14|156.06|154.99|152.91|0
1646823900000|2022-03-09 11:05:00|154.93|152.85|153.55|151.47|155.24|153.16|153.43|151.35|0
1646824200000|2022-03-09 11:10:00|153.62|151.54|156.1|154.02|156.36|154.28|153.3|151.22|0
1646824500000|2022-03-09 11:15:00|155.85|153.77|153.41|151.33|156.67|154.59|152.86|150.78|0
1646824800000|2022-03-09 11:20:00|153.6|151.52|150.94|148.86|155.6|153.52|150.57|148.49|0
1646825100000|2022-03-09 11:25:00|150.76|148.68|154.14|152.06|154.27|152.19|149.84|147.76|0
1646825400000|2022-03-09 11:30:00|154.02|151.94|154.01|151.93|155.39|153.31|152.77|150.69|0
1646825700000|2022-03-09 11:35:00|154.26|152.18|156|153.92|156.13|154.05|153.14|151.06|0
1646826000000|2022-03-09 11:40:00|156.07|153.99|158.58|156.5|159.15|157.07|155.94|153.86|0
1646826300000|2022-03-09 11:45:00|158.9|156.82|157.06|154.98|159.92|157.84|156.87|154.79|0
1646826600000|2022-03-09 11:50:00|157.12|155.04|155.48|153.4|157.12|155.04|154.73|152.65|0
1646826900000|2022-03-09 11:55:00|155.73|153.65|157.43|155.35|157.43|155.35|155.61|153.53|0
1646827200000|2022-03-09 12:00:00|157.49|155.41|156.85|154.77|159.51|157.43|156.79|154.71|0
1646827500000|2022-03-09 12:05:00|157.29|155.21|156.28|154.2|159|156.92|155.28|153.2|0
1646827800000|2022-03-09 12:10:00|156.46|154.38|156.08|154|157.91|155.83|155.96|153.88|0
1646828100000|2022-03-09 12:15:00|156.15|154.07|153.83|151.75|156.77|154.69|153.58|151.5|0
1646828400000|2022-03-09 12:20:00|153.89|151.81|154.38|152.3|154.76|152.68|152.95|150.87|0
1646828700000|2022-03-09 12:25:00|154.63|152.55|154.68|152.6|155.25|153.17|153.57|151.49|0
1646829000000|2022-03-09 12:30:00|154.31|152.23|153.74|151.66|156.31|154.23|153.25|151.17|0
1646829300000|2022-03-09 12:35:00|153.87|151.79|155.54|153.46|156.67|154.59|152.81|150.73|0
1646829600000|2022-03-09 12:40:00|155.42|153.34|153.29|151.21|155.42|153.34|152.92|150.84|0
1646829900000|2022-03-09 12:45:00|153.23|151.15|153.6|151.52|154.91|152.83|151.56|149.48|0
1646830200000|2022-03-09 12:50:00|153.41|151.33|152.04|149.96|153.85|151.77|151.8|149.72|0
1646830500000|2022-03-09 12:55:00|152.11|150.03|151.05|148.97|153.03|150.95|150.56|148.48|0
1646830800000|2022-03-09 13:00:00|150.81|148.73|150.8|148.72|150.92|148.84|148.24|146.16|0
1646831100000|2022-03-09 13:05:00|150.92|148.84|147.44|145.36|151.78|149.7|147.44|145.36|0
1646831400000|2022-03-09 13:10:00|147.56|145.48|150.01|147.93|150.26|148.18|146.95|144.87|0
1646831700000|2022-03-09 13:15:00|149.95|147.87|148.47|146.39|150.01|147.93|148.41|146.33|0
1646832000000|2022-03-09 13:20:00|148.72|146.64|149.45|147.37|151.24|149.16|148.53|146.45|0
1646832300000|2022-03-09 13:25:00|149.38|147.3|147.23|145.15|149.94|147.86|146.56|144.48|0
1646832600000|2022-03-09 13:30:00|147.17|145.09|144.5|142.42|147.66|145.58|143.54|141.46|0
1646832900000|2022-03-09 13:35:00|144.62|142.54|147.03|144.95|147.16|145.08|143.78|141.7|0
1646833200000|2022-03-09 13:40:00|146.91|144.83|148.86|146.78|149.36|147.28|146.79|144.71|0
1646833500000|2022-03-09 13:45:00|148.93|146.85|148.64|146.56|150.72|148.64|148.27|146.19|0
1646833800000|2022-03-09 13:50:00|148.76|146.68|151.08|149|151.46|149.38|148.15|146.07|0
1646834100000|2022-03-09 13:55:00|151.15|149.07|152.81|150.73|153.31|151.23|150.78|148.7|0
1646834400000|2022-03-09 14:00:00|152.93|150.85|151.13|149.05|154.43|152.35|151.13|149.05|0
1646834700000|2022-03-09 14:05:00|151.19|149.11|142.71|140.63|152.18|150.1|142.6|140.52|0
1646835000000|2022-03-09 14:10:00|142|139.92|147.51|145.43|149.03|146.95|140.23|138.15|0
1646835300000|2022-03-09 14:15:00|147.57|145.49|148.47|146.39|149.03|146.95|145.33|143.25|0
1646835600000|2022-03-09 14:20:00|148.54|146.46|146.89|144.81|149.94|147.86|146.89|144.81|0
1646835900000|2022-03-09 14:25:00|146.64|144.56|144.71|142.63|147.13|145.05|144.71|142.63|0
1646836200000|2022-03-09 14:30:00|144.77|142.69|146.99|144.91|149.19|147.11|144.35|142.27|0
1646836500000|2022-03-09 14:35:00|146.75|144.67|146.38|144.3|151.02|148.94|145.3|143.22|0
1646836800000|2022-03-09 14:40:00|146.14|144.06|148.56|146.48|148.81|146.73|142.37|140.29|0
1646837100000|2022-03-09 14:45:00|147.46|145.38|147.22|145.14|149.23|147.15|144.69|142.61|0
1646837400000|2022-03-09 14:50:00|146.97|144.89|153.61|151.53|155.99|153.91|146.37|144.29|0
1646837700000|2022-03-09 14:55:00|153.73|151.65|150.01|147.93|154.61|152.53|149.03|146.95|0
1646838000000|2022-03-09 15:00:00|149.88|147.8|142.76|140.68|150.62|148.54|140.63|138.55|0
1646838300000|2022-03-09 15:05:00|142.99|140.91|142.81|140.73|144.42|142.34|141.51|139.43|0
1646838600000|2022-03-09 15:10:00|142.99|140.91|141.91|139.83|143.7|141.62|141.8|139.72|0
1646838900000|2022-03-09 15:15:00|140.97|138.89|143.21|141.13|146.21|144.13|139.21|137.13|0
1646839200000|2022-03-09 15:20:00|143.45|141.37|140.09|138.01|144.68|142.6|139.98|137.9|0
1646839500000|2022-03-09 15:25:00|140.33|138.25|141.27|139.19|144.85|142.77|139.92|137.84|0
1646839800000|2022-03-09 15:30:00|140.68|138.6|141.69|139.61|144.48|142.4|140.56|138.48|0
1646840100000|2022-03-09 15:35:00|140.98|138.9|138.73|136.65|141.93|139.85|137.33|135.25|0
1646840400000|2022-03-09 15:40:00|138.85|136.77|140.73|138.65|140.85|138.77|137.8|135.72|0
1646840700000|2022-03-09 15:45:00|140.44|138.36|138.9|136.82|141.21|139.13|138.49|136.41|0
1646841000000|2022-03-09 15:50:00|138.72|136.64|139.42|137.34|141.67|139.59|137.54|135.46|0
1646841300000|2022-03-09 15:55:00|139.54|137.46|136.32|134.24|139.77|137.69|134.87|132.79|0
1646841600000|2022-03-09 16:00:00|135.68|133.6|140.7|138.62|140.94|138.86|135.68|133.6|0
1646841900000|2022-03-09 16:05:00|140.05|137.97|139.75|137.67|140.82|138.74|137.17|135.09|0
1646842200000|2022-03-09 16:10:00|139.58|137.5|142.83|140.75|142.95|140.87|139.4|137.32|0
1646842500000|2022-03-09 16:15:00|142.9|140.82|140.15|138.07|145.24|143.16|140.09|138.01|0
1646842800000|2022-03-09 16:20:00|140.21|138.13|139.64|137.56|140.59|138.51|138.36|136.28|0
1646843100000|2022-03-09 16:25:00|139.41|137.33|142.19|140.11|142.37|140.29|139.41|137.33|0
1646843400000|2022-03-09 16:30:00|141.77|139.69|135.89|133.81|141.89|139.81|135.89|133.81|0
1646843700000|2022-03-09 16:35:00|136.24|134.16|136.93|134.85|138.75|136.67|134.39|132.31|0
1646844000000|2022-03-09 16:40:00|137.22|135.14|135.18|133.1|137.51|135.43|134.61|132.53|0
1646844300000|2022-03-09 16:45:00|135.01|132.93|134.26|132.18|136.11|134.03|134.03|131.95|0
1646844600000|2022-03-09 16:50:00|134.66|132.58|134.71|132.63|136.68|134.6|134.25|132.17|0
1646844900000|2022-03-09 16:55:00|134.6|132.52|132.76|130.68|134.94|132.86|132.19|130.11|0
1646845200000|2022-03-09 17:00:00|132.3|130.22|132.75|130.67|133.44|131.36|131|128.92|0
1646845500000|2022-03-09 17:05:00|132.52|130.44|133.09|131.01|133.89|131.81|132.29|130.21|0
1646845800000|2022-03-09 17:10:00|132.97|130.89|132.05|129.97|134.69|132.61|131.94|129.86|0
1646846100000|2022-03-09 17:15:00|132|129.92|132.73|130.65|133.07|130.99|131.49|129.41|0
1646846400000|2022-03-09 17:20:00|132.62|130.54|133.41|131.33|134.33|132.25|130.24|128.16|0
1646846700000|2022-03-09 17:25:00|133.18|131.1|131.69|129.61|135.01|132.93|131.02|128.94|0
1646847000000|2022-03-09 17:30:00|131.81|129.73|130.77|128.69|133.62|131.54|130.23|128.15|0
1646847300000|2022-03-09 17:35:00|130.55|128.47|128.31|126.23|130.77|128.69|127.98|125.9|0
1646847600000|2022-03-09 17:40:00|128.09|126.01|130.2|128.12|130.93|128.85|127.98|125.9|0
1646847900000|2022-03-09 17:45:00|130.08|128|128.41|126.33|131.54|129.46|128.19|126.11|0
1646848200000|2022-03-09 17:50:00|128.52|126.44|129.98|127.42|130.04|127.48|128.52|126.2|0
1646848500000|2022-03-09 17:55:00|129.75|127.19|129.08|126.52|130.7|128.14|128.75|126.19|0
1646848800000|2022-03-09 18:00:00|129.3|126.74|133.45|130.89|133.57|131.01|129.19|126.63|0
1646849100000|2022-03-09 18:05:00|133.68|131.12|132.99|130.43|134.14|131.58|131.92|129.36|0
1646849400000|2022-03-09 18:10:00|133.33|130.77|130.51|127.95|133.33|130.77|130.28|127.72|0
1646849700000|2022-03-09 18:15:00|130.39|127.83|131.4|128.84|131.4|128.84|129.39|126.83|0
1646850000000|2022-03-09 18:20:00|131.23|128.67|129.88|127.32|131.51|128.95|129.88|127.32|0
1646850300000|2022-03-09 18:25:00|129.71|127.15|129.48|126.92|130.89|128.33|129.04|126.48|0
1646850600000|2022-03-09 18:30:00|129.15|126.59|133.79|131.23|134.02|131.46|129.15|126.59|0
1646850900000|2022-03-09 18:35:00|133.57|131.01|133.9|131.34|134.41|131.85|132.21|129.65|0
1646851200000|2022-03-09 18:40:00|133.79|131.23|136.4|133.84|136.4|133.84|132.77|130.21|0
1646851500000|2022-03-09 18:45:00|136.06|133.5|138.36|135.8|139.41|136.85|135.72|133.16|0
1646851800000|2022-03-09 18:50:00|138.24|135.68|136.85|134.29|139.29|136.73|135.02|132.46|0
1646852100000|2022-03-09 18:55:00|136.73|134.17|137.54|134.98|138.23|135.67|136.62|134.06|0
1646852400000|2022-03-09 19:00:00|137.77|135.21|132.96|130.4|137.88|135.32|132.96|130.4|0
1646852700000|2022-03-09 19:05:00|133.3|130.74|135.22|132.66|135.57|133.01|132.73|130.17|0
1646853000000|2022-03-09 19:10:00|134.99|132.43|135.67|133.11|137.17|134.61|134.08|131.52|0
1646853300000|2022-03-09 19:15:00|135.56|133|136.24|133.68|138.09|135.53|134.76|132.2|0
1646853600000|2022-03-09 19:20:00|136.53|133.97|136.25|133.69|136.94|134.38|133.94|131.38|0
1646853900000|2022-03-09 19:25:00|136.82|134.26|135.67|133.11|136.94|134.38|135.45|132.89|0
1646854200000|2022-03-09 19:30:00|135.22|132.66|133.28|130.72|135.56|133|132.94|130.38|0
1646854500000|2022-03-09 19:35:00|133.39|130.83|133.27|130.71|134.07|131.51|132.37|129.81|0
1646854800000|2022-03-09 19:40:00|133.39|130.83|133.15|130.59|134.01|131.45|132.04|129.48|0
1646855100000|2022-03-09 19:45:00|132.93|130.37|134.62|132.06|135.88|133.32|132.25|129.69|0
1646855400000|2022-03-09 19:50:00|134.73|132.17|136.21|133.65|136.21|133.65|131.68|129.12|0
1646855700000|2022-03-09 19:55:00|136.09|133.53|135.29|132.73|136.21|133.65|133.48|130.92|0
1646856000000|2022-03-09 20:00:00|134.95|132.39|133.69|131.13|135.35|132.79|133.69|131.13|0
1646856300000|2022-03-09 20:05:00|133.46|130.9|129.32|126.76|133.92|131.36|129.32|126.76|0
1646856600000|2022-03-09 20:10:00|128.77|126.21|128.88|126.32|130.21|127.65|127.67|125.11|0
1646856900000|2022-03-09 20:15:00|128.66|126.1|129.53|126.97|131.09|128.53|127.78|125.22|0
1646857200000|2022-03-09 20:20:00|129.64|127.08|128.31|125.75|129.64|127.08|127.33|124.77|0
1646857500000|2022-03-09 20:25:00|128.53|125.97|126.93|124.37|131.13|128.57|126.12|123.56|0
1646857800000|2022-03-09 20:30:00|127.15|124.59|125.72|123.16|127.15|124.59|123.99|121.43|0
1646858100000|2022-03-09 20:35:00|125.94|123.38|128.97|126.41|129.02|126.46|125.39|122.83|0
1646858400000|2022-03-09 20:40:00|129.02|126.46|127.79|125.23|129.02|126.46|126.7|124.14|0
1646858700000|2022-03-09 20:45:00|128.01|125.45|130.51|127.95|131.69|129.13|126.25|123.69|0
1646859000000|2022-03-09 20:50:00|130.57|128.01|132.48|129.92|135.45|132.89|128.56|126|0
1646859300000|2022-03-09 20:55:00|132.7|130.14|133.49|130.93|136.94|134.38|132.7|130.14|0
1646859600000|2022-03-09 21:00:00|133.04|130.48|136.1|133.54|136.22|133.66|132.24|129.68|0
1646859900000|2022-03-09 21:05:00|135.87|133.31|134.94|132.38|136.3|133.74|133.01|130.45|0
1646860200000|2022-03-09 21:10:00|135.05|132.49|137.44|134.88|138.36|135.8|135.05|132.49|0
1646860500000|2022-03-09 21:15:00|137.12|133.6|135.74|132.22|138.03|134.99|135.52|132|0
1646860800000|2022-03-09 21:20:00|135.24|131.72|136.59|133.07|136.65|133.13|135.18|131.66|0
1646861100000|2022-03-09 21:25:00|136.53|133.01|136.41|132.89|136.7|133.18|136.02|132.5|0
1646861400000|2022-03-09 21:30:00|136.52|133|137.83|134.31|137.89|134.37|136.18|132.66|0
1646861700000|2022-03-09 21:35:00|137.66|134.14|136.4|132.88|138.06|134.54|136.4|132.88|0
1646862000000|2022-03-09 21:40:00|135.77|132.25|132.84|129.32|136.06|132.54|132.28|128.76|0
1646862300000|2022-03-09 21:45:00|133|129.48|134.74|131.22|134.8|131.28|132.95|129.43|0
1646862600000|2022-03-09 21:50:00|135.13|131.61|135.01|131.49|135.92|132.4|134.74|131.22|0
1646862900000|2022-03-09 21:55:00|135.35|131.83|135.29|131.77|135.53|132.01|134.89|131.37|0
1646863200000|2022-03-09 22:00:00|135.17|131.65|135.92|132.4|136.16|132.64|134.96|131.44|0
1646863500000|2022-03-09 22:05:00|135.99|132.47|135.84|132.32|136.12|132.6|135.84|132.32|0
1646863800000|2022-03-09 22:10:00|135.83|132.31|135.71|132.19|136.15|132.63|135.55|132.03|0
1646864100000|2022-03-09 22:15:00|135.78|132.26|135.57|132.05|135.97|132.45|135.39|131.87|0
1646864400000|2022-03-09 22:20:00|135.55|132.03|135.33|131.81|135.61|132.09|135.33|131.81|0
1646864700000|2022-03-09 22:25:00|135.17|131.65|135.32|131.8|135.33|131.81|135.17|131.65|0
1646865000000|2022-03-09 22:30:00|135.35|131.83|135.23|131.71|135.35|131.83|135.23|131.71|0
1646865300000|2022-03-09 22:35:00|135.28|131.76|135.38|131.86|135.39|131.87|135.23|131.71|0
1646865600000|2022-03-09 22:40:00|135.37|131.85|135.4|131.88|135.4|131.88|135.37|131.85|0
1646865900000|2022-03-09 22:45:00|135.41|131.89|135.42|131.9|135.42|131.9|135.41|131.89|0
1646866200000|2022-03-09 22:50:00|135.44|131.92|135.37|131.85|135.45|131.93|135.36|131.84|0
1646866500000|2022-03-09 22:55:00|135.4|131.88|135.58|132.06|135.72|132.2|135.16|131.64|0
1646866800000|2022-03-09 23:00:00|134.98|131.46|136.56|133.04|137.82|134.3|134.98|131.46|0
1646867100000|2022-03-09 23:05:00|136.68|133.16|136.1|132.58|137.19|133.67|135.36|131.84|0
1646867400000|2022-03-09 23:10:00|136.15|132.63|135.58|132.06|136.15|132.63|134.23|130.71|0
1646867700000|2022-03-09 23:15:00|135.47|131.95|136.82|133.3|136.82|133.3|135.13|131.61|0
1646868000000|2022-03-09 23:20:00|136.71|133.19|138.19|134.67|138.31|134.79|136.25|132.73|0
1646868300000|2022-03-09 23:25:00|138.14|134.62|137.56|134.04|138.42|134.9|137.27|133.75|0
1646868600000|2022-03-09 23:30:00|137.38|133.86|137.15|133.63|137.38|133.86|136.98|133.46|0
1646868900000|2022-03-09 23:35:00|137.14|133.62|137.43|133.91|138.12|134.6|136.8|133.28|0
1646869200000|2022-03-09 23:40:00|137.48|133.96|137.7|134.18|137.82|134.3|137.13|133.61|0
1646869500000|2022-03-09 23:45:00|137.65|134.13|137.64|134.12|137.81|134.29|137.02|133.5|0
1646869800000|2022-03-09 23:50:00|137.7|134.18|137.12|133.6|138.44|134.92|137.06|133.54|0
1646870100000|2022-03-09 23:55:00|137|133.48|136.42|132.9|137.12|133.6|136.37|132.85|0
1646870400000|2022-03-10 00:00:00|136.2|132.68|137.22|133.7|138.02|134.5|135.4|131.88|0
1646870700000|2022-03-10 00:05:00|137.16|133.64|137.5|133.98|138.47|134.95|136.99|133.47|0
1646871000000|2022-03-10 00:10:00|137.55|134.03|138.12|134.6|138.12|134.6|137.04|133.52|0
1646871300000|2022-03-10 00:15:00|138.24|134.72|138|134.48|139.04|135.52|137.72|134.2|0
1646871600000|2022-03-10 00:20:00|137.88|134.36|136.39|132.87|138.29|134.77|135.93|132.41|0
1646871900000|2022-03-10 00:25:00|136.27|132.75|136.15|132.63|136.45|132.93|135.7|132.18|0
1646872200000|2022-03-10 00:30:00|136.27|132.75|135.35|131.83|137.06|133.54|134.9|131.38|0
1646872500000|2022-03-10 00:35:00|135.3|131.78|135.18|131.66|135.8|132.28|134.78|131.26|0
1646872800000|2022-03-10 00:40:00|135.12|131.6|135.9|132.38|136.02|132.5|134.78|131.26|0
1646873100000|2022-03-10 00:45:00|135.79|132.27|136.75|133.23|136.93|133.41|135.79|132.27|0
1646873400000|2022-03-10 00:50:00|136.7|133.18|136.57|133.05|136.98|133.46|136.23|132.71|0
1646873700000|2022-03-10 00:55:00|136.46|132.94|136.8|133.28|137.32|133.8|136.23|132.71|0
1646874000000|2022-03-10 01:00:00|137.02|133.5|137.7|134.18|137.76|134.24|136.11|132.59|0
1646874300000|2022-03-10 01:05:00|137.59|134.07|135.76|132.24|138.28|134.76|135.42|131.9|0
1646874600000|2022-03-10 01:10:00|135.87|132.35|135.63|132.11|136.09|132.57|135.07|131.55|0
1646874900000|2022-03-10 01:15:00|135.58|132.06|136.77|133.25|137|133.48|135.41|131.89|0
1646875200000|2022-03-10 01:20:00|136.65|133.13|136.3|132.78|137.34|133.82|135.85|132.33|0
1646875500000|2022-03-10 01:25:00|136.42|132.9|136.13|132.61|136.53|133.01|135.22|131.7|0
1646875800000|2022-03-10 01:30:00|136.18|132.66|138.12|134.6|138.13|134.61|136.01|132.49|0
1646876100000|2022-03-10 01:35:00|137.89|134.37|140.78|137.26|141.25|137.73|137.61|134.09|0
1646876400000|2022-03-10 01:40:00|140.72|137.2|140.19|136.67|140.78|137.26|139.96|136.44|0
1646876700000|2022-03-10 01:45:00|140.13|136.61|138.5|134.98|140.19|136.67|138.5|134.98|0
1646877000000|2022-03-10 01:50:00|138.56|135.04|138.61|135.09|139.13|135.61|138.5|134.98|0
1646877300000|2022-03-10 01:55:00|138.67|135.15|138.32|134.8|139.77|136.25|137.97|134.45|0
1646877600000|2022-03-10 02:00:00|138.43|134.91|134.38|130.86|138.55|135.03|133.82|130.3|0
1646877900000|2022-03-10 02:05:00|134.43|130.91|135.56|132.04|135.78|132.26|134.43|130.91|0
1646878200000|2022-03-10 02:10:00|135.44|131.92|135.95|132.43|136.12|132.6|135.27|131.75|0
1646878500000|2022-03-10 02:15:00|136.12|132.6|136|132.48|137.14|133.62|135.83|132.31|0
1646878800000|2022-03-10 02:20:00|136.17|132.65|135.08|131.56|136.56|133.04|135.08|131.56|0
1646879100000|2022-03-10 02:25:00|135.03|131.51|135.3|131.78|135.99|132.47|135.03|131.51|0
1646879400000|2022-03-10 02:30:00|135.07|131.55|135.35|131.83|135.64|132.12|134.84|131.32|0
1646879700000|2022-03-10 02:35:00|135.41|131.89|134.61|131.09|135.58|132.06|134.55|131.03|0
1646880000000|2022-03-10 02:40:00|134.72|131.2|135.17|131.65|136.02|132.5|134.67|131.15|0
1646880300000|2022-03-10 02:45:00|135.11|131.59|136.87|133.35|136.98|133.46|135.11|131.59|0
1646880600000|2022-03-10 02:50:00|136.81|133.29|135.83|132.31|136.81|133.29|135.72|132.2|0
1646880900000|2022-03-10 02:55:00|135.78|132.26|136.62|133.1|137.31|133.79|135.72|132.2|0
1646881200000|2022-03-10 03:00:00|136.57|133.05|137.13|133.61|137.48|133.96|136.17|132.65|0
1646881500000|2022-03-10 03:05:00|137.07|133.55|137.87|134.35|137.87|134.35|136.73|133.21|0
1646881800000|2022-03-10 03:10:00|137.58|134.06|137.4|133.88|137.98|134.46|136.9|133.38|0
1646882100000|2022-03-10 03:15:00|137.35|133.83|137|133.48|137.74|134.22|136.55|133.03|0
1646882400000|2022-03-10 03:20:00|136.94|133.42|137.64|134.12|137.64|134.12|136.25|132.73|0
1646882700000|2022-03-10 03:25:00|137.59|134.07|138.84|135.32|139.53|136.01|136.73|133.21|0
1646883000000|2022-03-10 03:30:00|138.67|135.15|139.07|135.55|139.64|136.12|138.32|134.8|0
1646883300000|2022-03-10 03:35:00|139.06|135.54|138.94|135.42|140.04|136.52|138.88|135.36|0
1646883600000|2022-03-10 03:40:00|139|135.48|139.45|135.93|139.68|136.16|138.88|135.36|0
1646883900000|2022-03-10 03:45:00|139.51|135.99|138.58|135.06|140.26|136.74|138.52|135|0
1646884200000|2022-03-10 03:50:00|138.52|135|137.49|133.97|138.58|135.06|137.37|133.85|0
1646884500000|2022-03-10 03:55:00|137.94|134.42|137.94|134.42|138.06|134.54|137.6|134.08|0
1646884800000|2022-03-10 04:00:00|138|134.48|137.7|134.18|138|134.48|137.36|133.84|0
1646885100000|2022-03-10 04:05:00|137.76|134.24|138.15|134.63|138.15|134.63|137.13|133.61|0
1646885400000|2022-03-10 04:10:00|138.84|135.32|139.87|136.35|140.57|137.05|138.15|134.63|0
1646885700000|2022-03-10 04:15:00|139.99|136.47|140.21|136.69|140.39|136.87|139.17|135.65|0
1646886000000|2022-03-10 04:20:00|140.09|136.57|140.2|136.68|140.21|136.69|139.63|136.11|0
1646886300000|2022-03-10 04:25:00|140.09|136.57|140.89|137.37|141.12|137.6|139.97|136.45|0
1646886600000|2022-03-10 04:30:00|141.07|137.55|141.12|137.6|141.41|137.89|140.08|136.56|0
1646886900000|2022-03-10 04:35:00|141.18|137.66|142.16|138.64|142.16|138.64|140.88|137.36|0
1646887200000|2022-03-10 04:40:00|142.04|138.52|142.1|138.58|142.27|138.75|141.64|138.12|0
1646887500000|2022-03-10 04:45:00|141.98|138.46|141.91|138.39|142.04|138.52|141.33|137.81|0
1646887800000|2022-03-10 04:50:00|141.86|138.34|141.44|137.92|142.03|138.51|141.21|137.69|0
1646888100000|2022-03-10 04:55:00|141.38|137.86|140.85|137.33|141.61|138.09|140.85|137.33|0
1646888400000|2022-03-10 05:00:00|140.73|137.21|141.07|137.55|141.31|137.79|140.38|136.86|0
1646888700000|2022-03-10 05:05:00|140.96|137.44|141.65|138.13|141.77|138.25|140.84|137.32|0
1646889000000|2022-03-10 05:10:00|141.77|138.25|142.11|138.59|142.23|138.71|141.3|137.78|0
1646889300000|2022-03-10 05:15:00|141.99|138.47|141.4|137.88|142.23|138.71|141.23|137.71|0
1646889600000|2022-03-10 05:20:00|141.28|137.76|141.63|138.11|141.98|138.46|140.82|137.3|0
1646889900000|2022-03-10 05:25:00|141.74|138.22|141.97|138.45|142.21|138.69|141.74|138.22|0
1646890200000|2022-03-10 05:30:00|141.62|138.1|142.08|138.56|142.2|138.68|141.5|137.98|0
1646890500000|2022-03-10 05:35:00|141.96|138.44|141.14|137.62|141.96|138.44|141.03|137.51|0
1646890800000|2022-03-10 05:40:00|141.08|137.56|141.13|137.61|141.49|137.97|140.78|137.26|0
1646891100000|2022-03-10 05:45:00|141.08|137.56|140.31|136.79|141.13|137.61|139.97|136.45|0
1646891400000|2022-03-10 05:50:00|140.26|136.74|139.49|135.97|140.31|136.79|139.44|135.92|0
1646891700000|2022-03-10 05:55:00|139.55|136.03|139.95|136.43|140.18|136.66|139.03|135.51|0
1646892000000|2022-03-10 06:00:00|139.26|135.74|139.71|136.19|140.47|136.95|139.14|135.62|0
1646892300000|2022-03-10 06:05:00|139.66|136.14|138.67|135.15|139.94|136.42|138.67|135.15|0
1646892600000|2022-03-10 06:10:00|138.55|135.03|138.89|135.37|140.05|136.53|138.55|135.03|0
1646892900000|2022-03-10 06:15:00|138.95|135.43|139.46|135.94|139.69|136.17|138.54|135.02|0
1646893200000|2022-03-10 06:20:00|139.52|136|139.91|136.39|140.5|136.98|139.52|136|0
1646893500000|2022-03-10 06:25:00|139.8|136.28|141.42|137.9|141.53|138.01|139.8|136.28|0
1646893800000|2022-03-10 06:30:00|141.3|137.78|141.64|138.12|142.11|138.59|140.95|137.43|0
1646894100000|2022-03-10 06:35:00|141.53|138.01|140.47|136.95|141.53|138.01|139.89|136.37|0
1646894400000|2022-03-10 06:40:00|140.36|136.84|139.88|136.36|141.05|137.53|139.88|136.36|0
1646894700000|2022-03-10 06:45:00|139.77|136.25|141.27|137.75|141.62|138.1|139.54|136.02|0
1646895000000|2022-03-10 06:50:00|141.15|137.63|141.38|137.86|141.8|138.28|141.09|137.57|0
1646895300000|2022-03-10 06:55:00|141.26|137.74|140.91|137.39|141.32|137.8|140.56|137.04|0
1646895600000|2022-03-10 07:00:00|140.79|137.27|141.83|138.31|141.89|138.37|139.98|136.46|0
1646895900000|2022-03-10 07:05:00|141.78|138.26|141.48|137.96|141.95|138.43|141.07|137.55|0
1646896200000|2022-03-10 07:10:00|141.59|138.07|140.54|137.02|142.06|138.54|140.54|137.02|0
1646896500000|2022-03-10 07:15:00|140.89|137.37|141.11|137.59|141.7|138.18|140.13|136.61|0
1646896800000|2022-03-10 07:20:00|141.23|137.71|140.82|137.3|141.58|138.06|139.71|136.19|0
1646897100000|2022-03-10 07:25:00|140.87|137.35|140.75|137.23|141.16|137.64|140.17|136.65|0
1646897400000|2022-03-10 07:30:00|140.86|137.34|140.39|136.87|141.33|137.81|139.58|136.06|0
1646897700000|2022-03-10 07:35:00|140.28|136.76|140.75|137.23|141.45|137.93|138.83|135.31|0
1646898000000|2022-03-10 07:40:00|140.99|137.47|140.92|137.4|141.33|137.81|140.63|137.11|0
1646898300000|2022-03-10 07:45:00|140.86|137.34|140.51|136.99|141.32|137.8|140.46|136.94|0
1646898600000|2022-03-10 07:50:00|140.34|136.82|140.33|136.81|141.43|137.91|140.04|136.52|0
1646898900000|2022-03-10 07:55:00|140.27|136.75|140.32|136.8|140.73|137.21|139.8|136.28|0
1646899200000|2022-03-10 08:00:00|140.26|136.74|142.23|138.71|142.47|138.95|138.07|134.55|0
1646899500000|2022-03-10 08:05:00|142.17|138.65|141.28|138.72|142.17|139.42|140.29|137.73|0
1646899800000|2022-03-10 08:10:00|140.87|138.31|144.68|142.12|144.8|142.24|140.87|138.31|0
1646900100000|2022-03-10 08:15:00|144.32|141.76|144.55|141.99|144.8|142.24|143.73|141.17|0
1646900400000|2022-03-10 08:20:00|144.67|142.11|147.72|145.16|147.91|145.35|143.67|141.11|0
1646900700000|2022-03-10 08:25:00|147.97|145.41|148.93|146.37|150.51|147.95|147.91|145.35|0
1646901000000|2022-03-10 08:30:00|149.29|146.73|150.92|148.36|152.2|149.64|147.12|144.56|0
1646901300000|2022-03-10 08:35:00|151.04|148.48|150.31|147.75|151.22|148.66|149.28|146.72|0
1646901600000|2022-03-10 08:40:00|150.49|147.93|148.79|146.23|151.64|149.08|148.54|145.98|0
1646901900000|2022-03-10 08:45:00|148.66|146.1|148.96|146.4|150.54|147.98|147.34|144.78|0
1646902200000|2022-03-10 08:50:00|149.14|146.58|150.89|148.33|151.26|148.7|149.08|146.52|0
1646902500000|2022-03-10 08:55:00|150.71|148.15|151.31|148.75|151.8|149.24|149.91|147.35|0
1646902800000|2022-03-10 09:00:00|151.25|148.69|144.29|141.73|151.25|148.69|143.17|140.61|0
1646903100000|2022-03-10 09:05:00|143.82|141.26|140.94|138.38|144.52|141.96|140.66|138.1|0
1646903400000|2022-03-10 09:10:00|141.12|138.56|141.87|139.31|142.34|139.78|140.13|137.57|0
1646903700000|2022-03-10 09:15:00|141.81|139.25|141.98|139.42|142.86|140.3|141.46|138.9|0
1646904000000|2022-03-10 09:20:00|142.09|139.53|145.38|142.82|145.38|142.82|142.09|139.53|0
1646904300000|2022-03-10 09:25:00|145.62|143.06|147.1|144.54|147.28|144.72|145.32|142.76|0
1646904600000|2022-03-10 09:30:00|147.4|144.84|146.5|143.94|148.96|146.4|146.5|143.94|0
1646904900000|2022-03-10 09:35:00|146.79|144.23|146.19|143.63|147.27|144.71|145.6|143.04|0
1646905200000|2022-03-10 09:40:00|146.07|143.51|143.93|141.37|146.43|143.87|143.58|141.02|0
1646905500000|2022-03-10 09:45:00|143.81|141.25|146.12|143.56|146.95|144.39|143.34|140.78|0
1646905800000|2022-03-10 09:50:00|146.06|143.5|151.11|148.55|152.08|149.52|145.64|143.08|0
1646906100000|2022-03-10 09:55:00|150.8|148.24|150.07|147.51|152.08|149.52|144.51|141.95|0
1646906400000|2022-03-10 10:00:00|150.31|147.75|149.94|147.38|151.4|148.84|146.75|144.19|0
1646906700000|2022-03-10 10:05:00|149.82|147.26|151.51|148.95|153.23|150.67|148.18|145.62|0
1646907000000|2022-03-10 10:10:00|151.76|149.2|153.53|150.97|153.53|150.97|150.84|148.28|0
1646907300000|2022-03-10 10:15:00|153.47|150.91|151.62|149.06|153.84|151.28|150.71|148.15|0
1646907600000|2022-03-10 10:20:00|152.17|149.61|150.21|147.65|152.72|150.16|149.61|147.05|0
1646907900000|2022-03-10 10:25:00|150.4|147.84|148.87|146.31|151|148.44|148.51|145.95|0
1646908200000|2022-03-10 10:30:00|148.94|146.38|149.78|147.22|151.54|148.98|148.75|146.19|0
1646908500000|2022-03-10 10:35:00|150.14|147.58|152.2|149.64|152.45|149.89|149.35|146.79|0
1646908800000|2022-03-10 10:40:00|152.08|149.52|151.95|149.39|152.69|150.13|150.91|148.35|0
1646909100000|2022-03-10 10:45:00|151.89|149.33|149.81|147.25|152.25|149.69|149.81|147.25|0
1646909400000|2022-03-10 10:50:00|149.87|147.31|150.11|147.55|151.02|148.46|149.51|146.95|0
1646909700000|2022-03-10 10:55:00|150.17|147.61|154.2|151.64|154.33|151.77|149.56|147|0
1646910000000|2022-03-10 11:00:00|154.33|151.77|153.27|150.71|154.45|151.89|152.84|150.28|0
1646910300000|2022-03-10 11:05:00|153.33|150.77|156.42|153.86|156.49|153.93|153.21|150.65|0
1646910600000|2022-03-10 11:10:00|156.36|153.8|154.43|151.87|157.8|155.24|153.69|151.13|0
1646910900000|2022-03-10 11:15:00|154.3|151.74|154.73|152.17|155.04|152.48|153.81|151.25|0
1646911200000|2022-03-10 11:20:00|154.79|152.23|153.06|150.5|154.86|152.3|152.2|149.64|0
1646911500000|2022-03-10 11:25:00|152.87|150.31|152.43|149.87|153.18|150.62|151.58|149.02|0
1646911800000|2022-03-10 11:30:00|152.31|149.75|153.6|151.04|154.65|152.09|152.31|149.75|0
1646912100000|2022-03-10 11:35:00|153.53|150.97|155.38|152.82|155.45|152.89|152.42|149.86|0
1646912400000|2022-03-10 11:40:00|155.63|153.07|153.27|150.71|156.38|153.82|153.02|150.46|0
1646912700000|2022-03-10 11:45:00|153.21|150.65|155.62|153.06|156.06|153.5|152.78|150.22|0
1646913000000|2022-03-10 11:50:00|155.69|153.13|158.38|155.82|158.38|155.82|155.31|152.75|0
1646913300000|2022-03-10 11:55:00|158.12|155.56|156.05|153.49|158.25|155.69|155.67|153.11|0
1646913600000|2022-03-10 12:00:00|155.73|153.17|159.76|157.2|159.76|157.2|155.23|152.67|0
1646913900000|2022-03-10 12:05:00|159.63|157.07|156.72|154.16|159.63|157.07|156.72|154.16|0
1646914200000|2022-03-10 12:10:00|156.84|154.28|155.33|152.77|157.4|154.84|154.98|152.42|0
1646914500000|2022-03-10 12:15:00|155.27|152.71|153.96|151.4|156.39|153.83|153.28|150.72|0
1646914800000|2022-03-10 12:20:00|153.71|151.15|154.08|151.52|156.01|153.45|153.71|151.15|0
1646915100000|2022-03-10 12:25:00|153.95|151.39|153.33|150.77|154.75|152.19|153.02|150.46|0
1646915400000|2022-03-10 12:30:00|152.77|150.21|155.74|153.18|155.74|153.18|152.59|150.03|0
1646915700000|2022-03-10 12:35:00|155.61|153.05|154.55|151.99|156.86|154.3|154.49|151.93|0
1646916000000|2022-03-10 12:40:00|154.61|152.05|155.54|152.98|155.67|153.11|154.43|151.87|0
1646916300000|2022-03-10 12:45:00|155.79|153.23|159.56|157|159.56|157|155.29|152.73|0
1646916600000|2022-03-10 12:50:00|159.36|156.8|159.42|156.86|159.62|157.06|158.22|155.66|0
1646916900000|2022-03-10 12:55:00|159.17|156.61|160.81|158.25|160.88|158.32|157.46|154.9|0
1646917200000|2022-03-10 13:00:00|160.69|158.13|160.61|158.05|161.26|158.7|159.09|156.53|0
1646917500000|2022-03-10 13:05:00|160.74|158.18|163.3|160.74|163.3|160.74|160.23|157.67|0
1646917800000|2022-03-10 13:10:00|162.59|160.03|161.11|158.55|162.59|160.03|160.16|157.6|0
1646918100000|2022-03-10 13:15:00|161.3|158.74|159.47|156.91|162|159.44|158.97|156.41|0
1646918400000|2022-03-10 13:20:00|159.73|157.17|159.87|157.31|160.52|157.96|158.45|155.89|0
1646918700000|2022-03-10 13:25:00|159.94|157.38|159.17|156.61|160.63|158.07|158.85|156.29|0
1646919000000|2022-03-10 13:30:00|159.36|156.8|151.94|149.38|159.68|157.12|150.78|148.22|0
1646919300000|2022-03-10 13:35:00|151.64|149.08|154.74|152.18|155.62|153.06|148.68|146.12|0
1646919600000|2022-03-10 13:40:00|154.8|152.24|155.71|153.15|156.62|154.06|153.61|151.05|0
1646919900000|2022-03-10 13:45:00|155.83|153.27|155.39|152.83|156.34|153.78|154.2|151.64|0
1646920200000|2022-03-10 13:50:00|156.08|153.52|160.4|157.84|161.76|159.2|156.08|153.52|0
1646920500000|2022-03-10 13:55:00|160.21|157.65|160.65|158.09|160.65|158.09|159.11|156.55|0
1646920800000|2022-03-10 14:00:00|160.78|158.22|159.87|157.31|161.94|159.38|159.62|157.06|0
1646921100000|2022-03-10 14:05:00|160|157.44|161.23|158.67|161.61|159.05|158.77|156.21|0
1646921400000|2022-03-10 14:10:00|161.48|158.92|159.28|156.72|162.13|159.57|159.09|156.53|0
1646921700000|2022-03-10 14:15:00|159.09|156.53|158.95|156.39|160.24|157.68|158.95|156.39|0
1646922000000|2022-03-10 14:20:00|159.08|156.52|159.33|156.77|160.62|158.06|158.82|156.26|0
1646922300000|2022-03-10 14:25:00|159.4|156.84|157.4|154.84|159.58|157.02|157.27|154.71|0
1646922600000|2022-03-10 14:30:00|156.7|154.14|155.37|152.81|159|156.44|153.48|150.92|0
1646922900000|2022-03-10 14:35:00|156.25|153.69|157.6|155.04|157.9|155.34|154.01|151.45|0
1646923200000|2022-03-10 14:40:00|157.35|154.79|154.02|151.46|157.35|154.79|151.25|148.69|0
1646923500000|2022-03-10 14:45:00|153.89|151.33|156.43|153.87|156.43|153.87|152.12|149.56|0
1646923800000|2022-03-10 14:50:00|155.92|153.36|151.68|149.12|157.46|154.9|151.68|149.12|0
1646924100000|2022-03-10 14:55:00|151.86|149.3|145.3|142.74|152.11|149.55|143.12|140.56|0
1646924400000|2022-03-10 15:00:00|145.24|142.68|150.35|147.79|150.97|148.41|144.93|142.37|0
1646924700000|2022-03-10 15:05:00|149.6|147.04|148.11|145.55|150.46|147.9|147.12|144.56|0
1646925000000|2022-03-10 15:10:00|147.86|145.3|147.36|144.8|150.09|147.53|146.13|143.57|0
1646925300000|2022-03-10 15:15:00|147.85|145.29|142.01|139.45|147.91|145.35|141.89|139.33|0
1646925600000|2022-03-10 15:20:00|142.13|139.57|146.92|144.36|148.18|145.62|142.13|139.57|0
1646925900000|2022-03-10 15:25:00|146.8|144.24|151.02|148.46|151.14|148.58|144.59|142.03|0
1646926200000|2022-03-10 15:30:00|150.89|148.33|155.57|153.01|156.09|153.53|149.27|146.71|0
1646926500000|2022-03-10 15:35:00|156.22|153.66|147.66|145.1|156.6|154.04|147.66|145.1|0
1646926800000|2022-03-10 15:40:00|147.92|145.36|147.91|145.35|148.56|146|145.76|143.2|0
1646927100000|2022-03-10 15:45:00|148.04|145.48|145.37|142.81|149.19|146.63|144.06|141.5|0
1646927400000|2022-03-10 15:50:00|145.12|142.56|151.24|148.68|151.5|148.94|145.12|142.56|0
1646927700000|2022-03-10 15:55:00|151.11|148.55|152.4|149.84|153.7|151.14|151.11|148.55|0
1646928000000|2022-03-10 16:00:00|153.38|150.82|154.61|152.05|155.4|152.84|153.05|150.49|0
1646928300000|2022-03-10 16:05:00|154.74|152.18|159.92|157.36|161.83|159.27|153.56|151|0
1646928600000|2022-03-10 16:10:00|159.99|157.43|158.03|155.47|160.9|158.34|157.77|155.21|0
1646928900000|2022-03-10 16:15:00|158.29|155.73|159.45|156.89|160.89|158.33|158.29|155.73|0
1646929200000|2022-03-10 16:20:00|159.58|157.02|161.01|158.45|161.94|159.38|157.63|155.07|0
1646929500000|2022-03-10 16:25:00|161.08|158.52|163.23|160.67|164.56|162|160.95|158.39|0
1646929800000|2022-03-10 16:30:00|163.16|160.6|163.22|160.66|164.08|161.52|161.97|159.41|0
1646930100000|2022-03-10 16:35:00|163.09|160.53|163.94|161.38|164.21|161.65|162.22|159.66|0
1646930400000|2022-03-10 16:40:00|163.81|161.25|160.63|158.07|164.87|162.31|160.37|157.81|0
1646930700000|2022-03-10 16:45:00|160.5|157.94|161.15|158.59|163.27|160.71|160.5|157.94|0
1646931000000|2022-03-10 16:50:00|161.02|158.46|158.4|155.84|161.68|159.12|157.49|154.93|0
1646931300000|2022-03-10 16:55:00|158.27|155.71|156.97|154.41|159.44|156.88|156.84|154.28|0
1646931600000|2022-03-10 17:00:00|157.23|154.67|156.06|153.5|158|155.44|155.42|152.86|0
1646931900000|2022-03-10 17:05:00|156.19|153.63|156.56|154|157.99|155.43|154.9|152.34|0
1646932200000|2022-03-10 17:10:00|156.04|153.48|155.26|152.7|157.21|154.65|155.26|152.7|0
1646932500000|2022-03-10 17:15:00|155.39|152.83|155|152.44|156.16|153.6|154.49|151.93|0
1646932800000|2022-03-10 17:20:00|154.74|152.18|150.4|147.84|155.38|152.82|150.15|147.59|0
1646933100000|2022-03-10 17:25:00|150.28|147.72|151.15|148.59|151.79|149.23|149.9|147.34|0
1646933400000|2022-03-10 17:30:00|151.28|148.72|153.82|151.26|153.95|151.39|151.15|148.59|0
1646933700000|2022-03-10 17:35:00|153.69|151.13|156.65|154.09|156.78|154.22|153.69|151.13|0
1646934000000|2022-03-10 17:40:00|156.78|154.22|156.52|153.96|157.82|155.26|155.61|153.05|0
1646934300000|2022-03-10 17:45:00|157.04|154.48|155.47|152.91|157.3|154.74|155.08|152.52|0
1646934600000|2022-03-10 17:50:00|155.34|152.78|158.33|155.77|158.73|156.17|154.95|152.39|0
1646934900000|2022-03-10 17:55:00|157.94|155.38|157.41|154.85|158.07|155.51|156.63|154.07|0
1646935200000|2022-03-10 18:00:00|157.22|154.66|159.11|156.55|159.11|156.55|154.55|151.99|0
1646935500000|2022-03-10 18:05:00|158.98|156.42|157|154.44|158.98|156.42|156.22|153.66|0
1646935800000|2022-03-10 18:10:00|156.87|154.31|156.08|153.52|157.53|154.97|153.88|151.32|0
1646936100000|2022-03-10 18:15:00|156.15|153.59|151.95|149.39|156.73|154.17|151.57|149.01|0
1646936400000|2022-03-10 18:20:00|152.21|149.65|152.84|150.28|154.26|151.7|151.06|148.5|0
1646936700000|2022-03-10 18:25:00|152.97|150.41|152.58|150.02|154.64|152.08|151.62|149.06|0
1646937000000|2022-03-10 18:30:00|152.71|150.15|151.04|148.48|153.86|151.3|150.53|147.97|0
1646937300000|2022-03-10 18:35:00|151.29|148.73|152.31|149.75|152.69|150.13|149.51|146.95|0
1646937600000|2022-03-10 18:40:00|151.92|149.36|152.17|149.61|153.33|150.77|150.9|148.34|0
1646937900000|2022-03-10 18:45:00|152.3|149.74|145.86|143.3|152.3|149.74|145.61|143.05|0
1646938200000|2022-03-10 18:50:00|145.74|143.18|145.2|142.64|147.23|144.67|142.6|140.04|0
1646938500000|2022-03-10 18:55:00|145.45|142.89|145.19|142.63|146.33|143.77|143.7|141.14|0
1646938800000|2022-03-10 19:00:00|145.07|142.51|138.06|135.5|145.82|143.26|138.06|135.5|0
1646939100000|2022-03-10 19:05:00|138|135.44|141.83|139.27|141.95|139.39|136.49|133.93|0
1646939400000|2022-03-10 19:10:00|141.58|139.02|141.45|138.89|142.81|140.25|140.6|138.04|0
1646939700000|2022-03-10 19:15:00|141.58|139.02|139.49|136.93|142.01|139.45|137.92|135.36|0
1646940000000|2022-03-10 19:20:00|139.25|136.69|141.69|139.13|141.69|139.13|138.64|136.08|0
1646940300000|2022-03-10 19:25:00|141.19|138.63|138.5|135.94|141.32|138.76|137.48|134.92|0
1646940600000|2022-03-10 19:30:00|138.57|136.01|138.13|135.57|138.74|136.18|135.62|133.06|0
1646940900000|2022-03-10 19:35:00|137.65|135.09|137.64|135.08|138.74|136.18|135.73|133.17|0
1646941200000|2022-03-10 19:40:00|137.4|134.84|139.33|136.77|139.94|137.38|136.44|133.88|0
1646941500000|2022-03-10 19:45:00|139.94|137.38|133.81|131.25|139.94|137.38|133.57|131.01|0
1646941800000|2022-03-10 19:50:00|133.57|131.01|134.99|132.43|134.99|132.43|132.39|129.83|0
1646942100000|2022-03-10 19:55:00|134.87|132.31|134.51|131.95|135.22|132.66|133.21|130.65|0
1646942400000|2022-03-10 20:00:00|133.91|131.35|138.7|136.14|138.7|136.14|133.91|131.35|0
1646942700000|2022-03-10 20:05:00|138.46|135.9|139.54|136.98|141.38|138.82|137.25|134.69|0
1646943000000|2022-03-10 20:10:00|139.3|136.74|136.63|134.07|140.03|137.47|135.98|133.42|0
1646943300000|2022-03-10 20:15:00|136.39|133.83|137.23|134.67|137.95|135.39|135.08|132.52|0
1646943600000|2022-03-10 20:20:00|137.35|134.79|140.5|137.94|141.73|139.17|135.79|133.23|0
1646943900000|2022-03-10 20:25:00|140.74|138.18|138|135.44|141.11|138.55|137.58|135.02|0
1646944200000|2022-03-10 20:30:00|137.94|135.38|137.81|135.25|139.39|136.83|136.61|134.05|0
1646944500000|2022-03-10 20:35:00|138.29|135.73|139.62|137.06|141.22|138.66|137.09|134.53|0
1646944800000|2022-03-10 20:40:00|139.02|136.46|137.92|135.36|139.14|136.58|135.28|132.72|0
1646945100000|2022-03-10 20:45:00|138.64|136.08|137.79|135.23|140.47|137.91|136.23|133.67|0
1646945400000|2022-03-10 20:50:00|136.35|133.79|132.24|129.68|136.95|134.39|130.43|127.87|0
1646945700000|2022-03-10 20:55:00|132.18|129.62|134.66|132.1|135.98|133.42|131.6|129.04|0
1646946000000|2022-03-10 21:00:00|135.74|133.18|134.89|132.33|135.98|133.42|134.54|131.98|0
1646946300000|2022-03-10 21:05:00|134.77|132.21|134.92|132.36|136.57|134.01|134.42|131.86|0
1646946600000|2022-03-10 21:10:00|134.8|132.24|132.19|130.19|135.16|132.6|132.01|130.01|0
1646946900000|2022-03-10 21:15:00|132.62|129.87|132.85|130.1|133.09|130.34|132.39|129.64|0
1646947200000|2022-03-10 21:20:00|132.73|129.98|132.25|129.5|132.85|130.1|132.25|129.5|0
1646947500000|2022-03-10 21:25:00|132.14|129.39|132.37|129.62|132.49|129.74|132.13|129.38|0
1646947800000|2022-03-10 21:30:00|132.48|129.73|132.83|130.08|132.84|130.09|132.48|129.73|0
1646948100000|2022-03-10 21:35:00|132.71|129.96|132|129.25|132.71|129.96|131.53|128.78|0
1646948400000|2022-03-10 21:40:00|132.23|129.48|132.58|129.83|132.58|129.83|132.11|129.36|0
1646948700000|2022-03-10 21:45:00|132.46|129.71|132.34|129.59|133.53|130.78|132.34|129.59|0
1646949000000|2022-03-10 21:50:00|132.46|129.71|132.69|129.94|132.81|130.06|132.34|129.59|0
1646949300000|2022-03-10 21:55:00|132.81|130.06|133.93|131.18|134.23|131.48|132.8|130.05|0
1646949600000|2022-03-10 22:00:00|133.84|131.09|134.27|131.52|134.27|131.52|133.2|130.45|0
1646949900000|2022-03-10 22:05:00|134.04|131.29|134.54|131.79|134.76|132.01|133.85|131.1|0
1646950200000|2022-03-10 22:10:00|134.6|131.85|134.75|132|135.06|132.31|134.32|131.57|0
1646950500000|2022-03-10 22:15:00|134.76|132.01|134.91|132.16|135.37|132.62|134.69|131.94|0
1646950800000|2022-03-10 22:20:00|134.77|132.02|134.94|132.19|135|132.25|134.49|131.74|0
1646951100000|2022-03-10 22:25:00|135.01|132.26|134.6|131.85|135.01|132.26|134.36|131.61|0
1646951400000|2022-03-10 22:30:00|134.5|131.75|134.81|132.06|134.83|132.08|134.48|131.73|0
1646951700000|2022-03-10 22:35:00|134.82|132.07|134.78|132.03|134.82|132.07|134.59|131.84|0
1646952000000|2022-03-10 22:40:00|134.8|132.05|134.9|132.15|134.92|132.17|134.76|132.01|0
1646952300000|2022-03-10 22:45:00|134.91|132.16|134.82|132.07|134.91|132.16|134.75|132|0
1646952600000|2022-03-10 22:50:00|134.89|132.14|134.79|132.04|134.89|132.14|134.79|132.04|0
1646952900000|2022-03-10 22:55:00|134.81|132.06|134.97|132.22|135.06|132.31|134.62|131.87|0
1646953200000|2022-03-10 23:00:00|133.14|130.39|131.76|129.01|135.22|132.47|131.76|129.01|0
1646953500000|2022-03-10 23:05:00|131.88|129.13|130.81|128.06|132|129.25|130.41|127.66|0
1646953800000|2022-03-10 23:10:00|130.7|127.95|130.46|127.71|131.16|128.41|130.46|127.71|0
1646954100000|2022-03-10 23:15:00|130.57|127.82|130.8|128.05|130.81|128.06|129.81|127.06|0
1646954400000|2022-03-10 23:20:00|130.75|128|130.33|127.58|131.1|128.35|130.21|127.46|0
1646954700000|2022-03-10 23:25:00|130.32|127.57|131.2|128.45|131.26|128.51|130.32|127.57|0
1646955000000|2022-03-10 23:30:00|131.26|128.51|131.13|128.38|131.32|128.57|130.55|127.8|0
1646955300000|2022-03-10 23:35:00|131.19|128.44|130.3|127.55|131.19|128.44|130.3|127.55|0
1646955600000|2022-03-10 23:40:00|130.25|127.5|131.24|128.49|131.24|128.49|130.25|127.5|0
1646955900000|2022-03-10 23:45:00|131.18|128.43|128.66|125.91|131.18|128.43|128.2|125.45|0
1646956200000|2022-03-10 23:50:00|128.72|125.97|129.93|127.18|130.17|127.42|128.66|125.91|0
1646956500000|2022-03-10 23:55:00|129.99|127.24|130.51|127.76|130.57|127.82|129.11|126.36|0
1646956800000|2022-03-11 00:00:00|130.28|127.53|131.8|129.05|132.04|129.29|130.04|127.29|0
1646957100000|2022-03-11 00:05:00|131.68|128.93|131.38|128.63|131.92|129.17|130.97|128.22|0
1646957400000|2022-03-11 00:10:00|131.27|128.52|131.08|128.33|131.91|129.16|130.5|127.75|0
1646957700000|2022-03-11 00:15:00|130.96|128.21|130.72|127.97|132.2|129.45|130.31|127.56|0
1646958000000|2022-03-11 00:20:00|130.84|128.09|130.6|127.85|131.66|128.91|130.6|127.85|0
1646958300000|2022-03-11 00:25:00|130.48|127.73|131.18|128.43|131.47|128.72|130.36|127.61|0
1646958600000|2022-03-11 00:30:00|131.12|128.37|130.82|128.07|131.12|128.37|130.06|127.31|0
1646958900000|2022-03-11 00:35:00|130.88|128.13|131.63|128.88|131.82|129.07|130.7|127.95|0
1646959200000|2022-03-11 00:40:00|131.75|129|132.1|129.35|132.11|129.36|131.51|128.76|0
1646959500000|2022-03-11 00:45:00|131.98|129.23|132.33|129.58|132.81|130.06|131.98|129.23|0
1646959800000|2022-03-11 00:50:00|132.21|129.46|135.31|132.56|135.67|132.92|132.21|129.46|0
1646960100000|2022-03-11 00:55:00|135.37|132.62|135.42|132.67|136.03|133.28|135.3|132.55|0
1646960400000|2022-03-11 01:00:00|135.3|132.55|139.68|136.93|139.8|137.05|135.3|132.55|0
1646960700000|2022-03-11 01:05:00|139.92|137.17|138.69|135.94|140.35|137.6|137.83|135.08|0
1646961000000|2022-03-11 01:10:00|138.56|135.81|138.31|135.56|139.18|136.43|137.95|135.2|0
1646961300000|2022-03-11 01:15:00|138.38|135.63|136.85|134.1|138.38|135.63|136.49|133.74|0
1646961600000|2022-03-11 01:20:00|136.97|134.22|140.76|138.01|140.82|138.07|136.85|134.1|0
1646961900000|2022-03-11 01:25:00|141.01|138.26|141.06|138.31|142.37|139.62|140.32|137.57|0
1646962200000|2022-03-11 01:30:00|140.75|138|140.99|138.24|142.61|139.86|140.63|137.88|0
1646962500000|2022-03-11 01:35:00|141.24|138.49|140.24|137.49|141.24|138.49|140|137.25|0
1646962800000|2022-03-11 01:40:00|140.12|137.37|139.5|136.75|141.05|138.3|139.25|136.5|0
1646963100000|2022-03-11 01:45:00|139.37|136.62|139.98|137.23|140.35|137.6|138.76|136.01|0
1646963400000|2022-03-11 01:50:00|139.86|137.11|140.72|137.97|141.21|138.46|139.86|137.11|0
1646963700000|2022-03-11 01:55:00|140.59|137.84|141.85|139.1|141.91|139.16|140.47|137.72|0
1646964000000|2022-03-11 02:00:00|141.79|139.04|139.75|137|142.59|139.84|139.75|137|0
1646964300000|2022-03-11 02:05:00|140.11|137.36|138.82|136.07|140.61|137.86|138.15|135.4|0
1646964600000|2022-03-11 02:10:00|138.88|136.13|138.82|136.07|139.25|136.5|138.51|135.76|0
1646964900000|2022-03-11 02:15:00|138.87|136.12|139.23|136.48|139.42|136.67|138.75|136|0
1646965200000|2022-03-11 02:20:00|139.11|136.36|140.58|137.83|140.71|137.96|139.11|136.36|0
1646965500000|2022-03-11 02:25:00|140.7|137.95|141.19|138.44|142.75|140|140.45|137.7|0
1646965800000|2022-03-11 02:30:00|141.13|138.38|140.69|137.94|142.05|139.3|140.2|137.45|0
1646966100000|2022-03-11 02:35:00|140.63|137.88|140.07|137.32|140.81|138.06|139.7|136.95|0
1646966400000|2022-03-11 02:40:00|140.01|137.26|140.31|137.56|140.43|137.68|139.2|136.45|0
1646966700000|2022-03-11 02:45:00|140.43|137.68|141.78|139.03|142.03|139.28|140.05|137.3|0
1646967000000|2022-03-11 02:50:00|141.72|138.97|140.05|137.3|142.52|139.77|140.05|137.3|0
1646967300000|2022-03-11 02:55:00|140.11|137.36|141.4|138.65|141.46|138.71|140.04|137.29|0
1646967600000|2022-03-11 03:00:00|141.15|138.4|141.51|138.76|141.89|139.14|140.84|138.09|0
1646967900000|2022-03-11 03:05:00|141.45|138.7|142.37|139.62|142.38|139.63|141.39|138.64|0
1646968200000|2022-03-11 03:10:00|142.32|139.57|143.74|140.99|143.74|140.99|142.12|139.37|0
1646968500000|2022-03-11 03:15:00|143.87|141.12|144.23|141.48|145.69|142.94|143.81|141.06|0
1646968800000|2022-03-11 03:20:00|144.11|141.36|144.29|141.54|144.73|141.98|143.73|140.98|0
1646969100000|2022-03-11 03:25:00|144.23|141.48|144.22|141.47|144.73|141.98|143.48|140.73|0
1646969400000|2022-03-11 03:30:00|145.35|142.6|143.78|141.03|146.3|143.55|143.78|141.03|0
1646969700000|2022-03-11 03:35:00|143.65|140.9|144.96|142.21|145.28|142.53|143.09|140.34|0
1646970000000|2022-03-11 03:40:00|144.71|141.96|143.7|140.95|145.09|142.34|143.08|140.33|0
1646970300000|2022-03-11 03:45:00|143.57|140.82|143.44|140.69|144.45|141.7|143.07|140.32|0
1646970600000|2022-03-11 03:50:00|143.69|140.94|141.94|139.19|143.94|141.19|141.94|139.19|0
1646970900000|2022-03-11 03:55:00|142.06|139.31|141.63|138.88|142.75|140|141.44|138.69|0
1646971200000|2022-03-11 04:00:00|141.69|138.94|141.8|139.05|141.93|139.18|141.19|138.44|0
1646971500000|2022-03-11 04:05:00|141.74|138.99|141.18|138.43|141.99|139.24|141.18|138.43|0
1646971800000|2022-03-11 04:10:00|140.81|138.06|143.1|140.35|143.54|140.79|140.81|138.06|0
1646972100000|2022-03-11 04:15:00|143.03|140.28|141.72|138.97|143.16|140.41|141.16|138.41|0
1646972400000|2022-03-11 04:20:00|141.66|138.91|140.66|137.91|141.66|138.91|140.54|137.79|0
1646972700000|2022-03-11 04:25:00|140.91|138.16|141.52|138.77|141.77|139.02|140.9|138.15|0
1646973000000|2022-03-11 04:30:00|141.4|138.65|142.01|139.26|142.02|139.27|141.14|138.39|0
1646973300000|2022-03-11 04:35:00|141.76|139.01|141.88|139.13|142.26|139.51|141.51|138.76|0
1646973600000|2022-03-11 04:40:00|142|139.25|141.13|138.38|142.25|139.5|141.07|138.32|0
1646973900000|2022-03-11 04:45:00|141.25|138.5|141.62|138.87|141.87|139.12|141.07|138.32|0
1646974200000|2022-03-11 04:50:00|141.49|138.74|142.36|139.61|142.36|139.61|140.87|138.12|0
1646974500000|2022-03-11 04:55:00|142.3|139.55|142.72|139.97|142.98|140.23|142.3|139.55|0
1646974800000|2022-03-11 05:00:00|142.66|139.91|143.09|140.34|144.09|141.34|142.47|139.72|0
1646975100000|2022-03-11 05:05:00|143.22|140.47|143.83|141.08|144.22|141.47|143.21|140.46|0
1646975400000|2022-03-11 05:10:00|143.9|141.15|143.7|140.95|144.84|142.09|143.58|140.83|0
1646975700000|2022-03-11 05:15:00|143.95|141.2|144.98|142.23|144.98|142.23|143.7|140.95|0
1646976000000|2022-03-11 05:20:00|144.92|142.17|145.04|142.29|145.6|142.85|144.61|141.86|0
1646976300000|2022-03-11 05:25:00|144.85|142.1|144.09|141.34|144.85|142.1|143.84|141.09|0
1646976600000|2022-03-11 05:30:00|143.97|141.22|142.16|139.41|144.47|141.72|142.04|139.29|0
1646976900000|2022-03-11 05:35:00|142.1|139.35|139.14|136.39|142.72|139.97|139.02|136.27|0
1646977200000|2022-03-11 05:40:00|139.51|136.76|140.24|137.49|140.24|137.49|139.02|136.27|0
1646977500000|2022-03-11 05:45:00|140.12|137.37|139.01|136.26|140.24|137.49|138.77|136.02|0
1646977800000|2022-03-11 05:50:00|138.89|136.14|137.25|134.5|139.25|136.5|137.07|134.32|0
1646978100000|2022-03-11 05:55:00|136.88|134.13|136.09|133.34|136.88|134.13|134.84|132.09|0
1646978400000|2022-03-11 06:00:00|136.33|133.58|133.42|131.22|137.3|134.55|133.31|130.83|0
1646978700000|2022-03-11 06:05:00|133.54|131.34|132.82|130.62|133.78|131.58|131.88|129.68|0
1646979000000|2022-03-11 06:10:00|133.06|130.86|132.58|130.38|133.18|130.98|131.94|129.74|0
1646979300000|2022-03-11 06:15:00|132.46|130.26|132.1|129.9|133.05|130.85|131.4|129.2|0
1646979600000|2022-03-11 06:20:00|131.93|129.73|132.92|130.72|133.04|130.84|131.75|129.55|0
1646979900000|2022-03-11 06:25:00|132.87|130.67|131.97|129.77|132.92|130.72|131.62|129.42|0
1646980200000|2022-03-11 06:30:00|131.91|129.71|133.56|131.36|133.62|131.42|131.85|129.65|0
1646980500000|2022-03-11 06:35:00|133.62|131.42|132.96|130.76|134.33|132.13|132.78|130.58|0
1646980800000|2022-03-11 06:40:00|133.02|130.82|131.66|129.46|133.02|130.82|131.25|129.05|0
1646981100000|2022-03-11 06:45:00|131.6|129.4|131.47|129.27|132.36|130.16|131.24|129.04|0
1646981400000|2022-03-11 06:50:00|131.42|129.22|131.47|129.27|131.83|129.63|131.35|129.15|0
1646981700000|2022-03-11 06:55:00|131.35|129.15|131.99|129.79|132.47|130.27|131.34|129.14|0
1646982000000|2022-03-11 07:00:00|131.93|129.73|128.14|125.94|131.93|129.73|127.73|125.53|0
1646982300000|2022-03-11 07:05:00|127.73|125.53|125.72|123.52|127.73|125.53|124.08|121.88|0
1646982600000|2022-03-11 07:10:00|125.78|123.58|126.45|124.25|126.75|124.55|124.52|122.32|0
1646982900000|2022-03-11 07:15:00|126.51|124.31|126.91|124.71|128.19|125.99|125.3|123.1|0
1646983200000|2022-03-11 07:20:00|126.97|124.77|129.27|127.07|129.39|127.19|126.97|124.77|0
1646983500000|2022-03-11 07:25:00|129.21|127.01|128.28|126.08|129.68|127.48|128.05|125.85|0
1646983800000|2022-03-11 07:30:00|128.34|126.14|130.37|128.17|130.72|128.52|128.34|126.14|0
1646984100000|2022-03-11 07:35:00|130.55|128.35|131.42|129.22|132.48|130.28|130.13|127.93|0
1646984400000|2022-03-11 07:40:00|131.54|129.34|130.3|128.1|131.54|129.34|129.66|127.46|0
1646984700000|2022-03-11 07:45:00|130.47|128.27|131.52|129.32|131.94|129.74|128.6|126.4|0
1646985000000|2022-03-11 07:50:00|131.35|129.15|131.58|129.38|131.87|129.67|130.87|128.67|0
1646985300000|2022-03-11 07:55:00|131.63|129.43|131.27|129.07|133.76|131.56|131.27|129.07|0
1646985600000|2022-03-11 08:00:00|130.86|128.66|134.23|132.03|134.23|132.03|130.56|128.36|0
1646985900000|2022-03-11 08:05:00|133.81|132.21|133.8|132.2|135.37|133.77|132.14|130.54|0
1646986200000|2022-03-11 08:10:00|133.75|132.15|132.91|131.31|133.75|132.15|131.54|129.94|0
1646986500000|2022-03-11 08:15:00|132.84|131.24|138.45|136.85|138.81|137.21|132.31|130.71|0
1646986800000|2022-03-11 08:20:00|138.38|136.78|136.37|134.77|139.36|137.76|136.25|134.65|0
1646987100000|2022-03-11 08:25:00|136.55|134.95|136.73|135.13|137.88|136.28|134.74|133.14|0
1646987400000|2022-03-11 08:30:00|136.91|135.31|137.69|136.09|137.87|136.27|134.91|133.31|0
1646987700000|2022-03-11 08:35:00|137.39|135.79|134.48|132.88|137.45|135.85|133.67|132.07|0
1646988000000|2022-03-11 08:40:00|134.6|133|133.87|132.27|135.8|134.2|133.28|131.68|0
1646988300000|2022-03-11 08:45:00|133.75|132.15|130.66|129.06|133.75|132.15|130.66|129.06|0
1646988600000|2022-03-11 08:50:00|130.6|129|134.22|132.62|134.28|132.68|130.43|128.83|0
1646988900000|2022-03-11 08:55:00|133.98|132.38|133.61|132.01|134.21|132.61|132.13|130.53|0
1646989200000|2022-03-11 09:00:00|133.85|132.25|132.18|130.58|133.85|132.25|131.59|129.99|0
1646989500000|2022-03-11 09:05:00|132.12|130.52|130.52|128.92|132.29|130.69|128.94|127.34|0
1646989800000|2022-03-11 09:10:00|130.4|128.8|128|126.4|130.52|128.92|127.83|126.23|0
1646990100000|2022-03-11 09:15:00|128.17|126.57|128.51|126.91|129.16|127.56|127.59|125.99|0
1646990400000|2022-03-11 09:20:00|128.46|126.86|127.01|125.41|129.43|127.83|126.61|125.01|0
1646990700000|2022-03-11 09:25:00|127.07|125.47|128.11|126.51|128.17|126.57|126.03|124.43|0
1646991000000|2022-03-11 09:30:00|128.17|126.57|128.22|126.62|129.5|127.9|127.29|125.69|0
1646991300000|2022-03-11 09:35:00|128.33|126.73|129.03|127.43|129.5|127.9|127.75|126.15|0
1646991600000|2022-03-11 09:40:00|128.97|127.37|128.79|127.19|130.19|128.59|128.79|127.19|0
1646991900000|2022-03-11 09:45:00|128.67|127.07|126.34|124.74|128.73|127.13|126.23|124.63|0
1646992200000|2022-03-11 09:50:00|126.23|124.63|125.3|123.7|126.92|125.32|124.62|123.02|0
1646992500000|2022-03-11 09:55:00|125.42|123.82|125.87|124.27|125.98|124.38|125.3|123.7|0
1646992800000|2022-03-11 10:00:00|125.75|124.15|121.32|119.72|125.75|124.15|121.32|119.72|0
1646993100000|2022-03-11 10:05:00|121.1|119.5|122.55|120.95|122.9|121.3|120.54|118.94|0
1646993400000|2022-03-11 10:10:00|122.67|121.07|123.91|122.31|123.97|122.37|122.61|121.01|0
1646993700000|2022-03-11 10:15:00|123.85|122.25|123.67|122.07|124.13|122.53|122.77|121.17|0
1646994000000|2022-03-11 10:20:00|123.73|122.13|123.1|121.5|124.24|122.64|123.1|121.5|0
1646994300000|2022-03-11 10:25:00|123.21|121.61|121.46|119.86|123.21|121.61|120.96|119.36|0
1646994600000|2022-03-11 10:30:00|121.51|119.91|122.35|120.75|122.63|121.03|121.35|119.75|0
1646994900000|2022-03-11 10:35:00|122.41|120.81|123.76|122.16|124.04|122.44|122.18|120.58|0
1646995200000|2022-03-11 10:40:00|123.82|122.22|125.58|123.98|125.58|123.98|123.76|122.16|0
1646995500000|2022-03-11 10:45:00|125.35|123.75|123.86|122.26|125.46|123.86|123.86|122.26|0
1646995800000|2022-03-11 10:50:00|123.8|122.2|125.79|124.19|126.02|124.42|123.74|122.14|0
1646996100000|2022-03-11 10:55:00|125.68|124.08|123.66|122.06|126.08|124.48|122.64|121.04|0
1646996400000|2022-03-11 11:00:00|123.83|122.23|123.6|122|124.45|122.85|123.2|121.6|0
1646996700000|2022-03-11 11:05:00|123.54|121.94|123.82|122.22|124.9|123.3|122.91|121.31|0
1646997000000|2022-03-11 11:10:00|123.76|122.16|124.78|123.18|125.18|123.58|123.3|121.7|0
1646997300000|2022-03-11 11:15:00|124.95|123.35|125.29|123.69|125.46|123.86|123.98|122.38|0
1646997600000|2022-03-11 11:20:00|125.23|123.63|112.41|110.81|127|125.4|111.14|109.54|0
1646997900000|2022-03-11 11:25:00|113.2|111.6|106.94|105.34|116.12|114.52|100.98|99.38|0
1646998200000|2022-03-11 11:30:00|107.34|105.74|106.07|104.47|110.89|109.29|105.37|103.77|0
1646998500000|2022-03-11 11:35:00|105.87|104.27|109.38|107.78|110.57|108.97|105.87|104.27|0
1646998800000|2022-03-11 11:40:00|109.43|107.83|107.37|105.77|109.53|107.93|104.85|103.25|0
1646999100000|2022-03-11 11:45:00|107.43|105.83|108.25|105.69|109.21|107.61|105.4|103.8|0
1646999400000|2022-03-11 11:50:00|108.46|105.9|111.81|109.25|113.44|110.88|108.31|105.75|0
1646999700000|2022-03-11 11:55:00|111.71|109.15|108.45|105.89|111.92|109.36|108.24|105.68|0
1647000000000|2022-03-11 12:00:00|108.96|106.4|109.26|106.7|111.59|109.03|108.96|106.4|0
1647000300000|2022-03-11 12:05:00|109.05|106.49|109.15|106.59|110.91|108.35|108.84|106.28|0
1647000600000|2022-03-11 12:10:00|109.35|106.79|108.63|106.07|110.07|107.51|107.51|104.95|0
1647000900000|2022-03-11 12:15:00|109.04|106.48|109.44|106.88|109.86|107.3|108.11|105.55|0
1647001200000|2022-03-11 12:20:00|109.7|107.14|107.43|104.87|110.51|107.95|106.61|104.05|0
1647001500000|2022-03-11 12:25:00|107.38|104.82|109.67|107.11|111.34|108.78|107.38|104.82|0
1647001800000|2022-03-11 12:30:00|109.52|106.96|107.81|105.25|109.62|107.06|107.81|105.25|0
1647002100000|2022-03-11 12:35:00|107.87|105.31|107.19|104.63|109|106.44|107.19|104.63|0
1647002400000|2022-03-11 12:40:00|107.09|104.53|107.8|105.24|108.73|106.17|107.09|104.53|0
1647002700000|2022-03-11 12:45:00|107.7|105.14|109.86|107.3|110.28|107.72|107.65|105.09|0
1647003000000|2022-03-11 12:50:00|109.76|107.2|112.06|109.5|112.06|109.5|109.65|107.09|0
1647003300000|2022-03-11 12:55:00|111.95|109.39|112.69|110.13|114.45|111.89|111.53|108.97|0
1647003600000|2022-03-11 13:00:00|112.9|110.34|113.21|110.65|114.07|111.51|111.79|109.23|0
1647003900000|2022-03-11 13:05:00|113.1|110.54|112.2|109.64|113.58|111.02|111.83|109.27|0
1647004200000|2022-03-11 13:10:00|112.14|109.58|114.69|112.13|115.61|113.05|111.72|109.16|0
1647004500000|2022-03-11 13:15:00|114.64|112.08|116.31|113.75|116.31|113.75|113.84|111.28|0
1647004800000|2022-03-11 13:20:00|116.2|113.64|114.68|112.12|116.63|114.07|114.36|111.8|0
1647005100000|2022-03-11 13:25:00|114.47|111.91|112.59|110.03|114.68|112.12|112.59|110.03|0
1647005400000|2022-03-11 13:30:00|112.54|109.98|114.02|111.46|114.56|112|111.9|109.34|0
1647005700000|2022-03-11 13:35:00|114.34|111.78|113.38|110.82|114.77|112.21|112.74|110.18|0
1647006000000|2022-03-11 13:40:00|113.8|111.24|116.06|113.5|116.17|113.61|113.8|111.24|0
1647006300000|2022-03-11 13:45:00|115.84|113.28|117.25|114.69|117.36|114.8|114.81|112.25|0
1647006600000|2022-03-11 13:50:00|117.14|114.58|115.83|113.27|117.14|114.58|115.29|112.73|0
1647006900000|2022-03-11 13:55:00|115.72|113.16|117.61|115.05|118.11|115.55|115.33|112.77|0
1647007200000|2022-03-11 14:00:00|117.72|115.16|117.05|114.49|118.43|115.87|116.08|113.52|0
1647007500000|2022-03-11 14:05:00|117.27|114.71|118.53|115.97|118.91|116.35|117.05|114.49|0
1647007800000|2022-03-11 14:10:00|118.47|115.91|119.24|116.68|119.85|117.29|118.36|115.8|0
1647008100000|2022-03-11 14:15:00|119.13|116.57|118.46|115.9|119.24|116.68|117.91|115.35|0
1647008400000|2022-03-11 14:20:00|118.35|115.79|118.34|115.78|119.78|117.22|117.36|114.8|0
1647008700000|2022-03-11 14:25:00|118.56|116|120.72|118.16|120.72|118.16|118.45|115.89|0
1647009000000|2022-03-11 14:30:00|120.32|117.76|120.21|117.65|121.32|118.76|118.11|115.55|0
1647009300000|2022-03-11 14:35:00|119.98|117.42|122.78|120.22|123.11|120.55|118.43|115.87|0
1647009600000|2022-03-11 14:40:00|122.72|120.16|121.62|120.02|125.39|122.83|120.39|118.79|0
1647009900000|2022-03-11 14:45:00|121.68|120.08|120.27|118.67|121.68|120.08|118.83|117.23|0
1647010200000|2022-03-11 14:50:00|121.05|119.45|124.1|122.5|124.32|122.72|118.71|117.11|0
1647010500000|2022-03-11 14:55:00|124.21|122.61|124.89|123.29|127.2|125.6|123.7|122.1|0
1647010800000|2022-03-11 15:00:00|126.44|124.84|132.19|130.59|133.08|131.48|125.52|123.92|0
1647011100000|2022-03-11 15:05:00|131.89|130.29|134.63|133.03|135.36|133.76|129.64|128.04|0
1647011400000|2022-03-11 15:10:00|134.51|132.91|131.75|130.15|134.51|132.91|129.74|128.14|0
1647011700000|2022-03-11 15:15:00|131.7|130.1|132.34|130.74|133.78|132.18|130.56|128.96|0
1647012000000|2022-03-11 15:20:00|132.22|130.62|133.17|131.57|135.28|133.68|131.98|130.38|0
1647012300000|2022-03-11 15:25:00|132.93|131.33|131.38|129.78|132.93|131.33|128.67|127.07|0
1647012600000|2022-03-11 15:30:00|131.49|129.89|134.6|133|134.96|133.36|130.66|129.06|0
1647012900000|2022-03-11 15:35:00|134.54|132.94|131.01|129.41|134.6|133|130.65|129.05|0
1647013200000|2022-03-11 15:40:00|130.53|128.93|130.29|128.69|131.3|129.7|127.37|125.77|0
1647013500000|2022-03-11 15:45:00|130.53|128.93|128.17|126.57|131.35|129.75|127|125.4|0
1647013800000|2022-03-11 15:50:00|128.28|126.68|126.17|124.57|128.28|126.68|124.44|122.84|0
1647014100000|2022-03-11 15:55:00|126.06|124.46|123.97|122.37|126.99|125.39|123.74|122.14|0
1647014400000|2022-03-11 16:00:00|123.85|122.25|126.97|125.37|127.09|125.49|123.85|122.25|0
1647014700000|2022-03-11 16:05:00|126.8|125.2|129.56|127.96|130.45|128.85|126.51|124.91|0
1647015000000|2022-03-11 16:10:00|129.32|127.72|131.99|130.39|132.54|130.94|128.73|127.13|0
1647015300000|2022-03-11 16:15:00|131.69|130.09|130.02|128.42|132.53|130.93|129.78|128.18|0
1647015600000|2022-03-11 16:20:00|129.9|128.3|128.34|126.74|130.96|129.36|128|126.4|0
1647015900000|2022-03-11 16:25:00|128.46|126.86|130.55|128.95|131.16|129.56|128.34|126.74|0
1647016200000|2022-03-11 16:30:00|130.79|129.19|135.6|134|135.66|134.06|130.43|128.83|0
1647016500000|2022-03-11 16:35:00|135.9|134.3|132.55|130.95|136.12|134.52|132.55|130.95|0
1647016800000|2022-03-11 16:40:00|132.79|131.19|133.4|131.8|137.47|135.87|132.43|130.83|0
1647017100000|2022-03-11 16:45:00|133.52|131.92|133.02|131.42|134.99|133.39|131.57|129.97|0
1647017400000|2022-03-11 16:50:00|133.39|131.79|134.48|132.88|136.09|134.49|133.02|131.42|0
1647017700000|2022-03-11 16:55:00|133.5|131.9|134.66|133.06|135.96|134.36|133.26|131.66|0
1647018000000|2022-03-11 17:00:00|134.6|133|134.84|133.24|138.44|136.84|134.48|132.88|0
1647018300000|2022-03-11 17:05:00|134.59|132.99|138.43|136.83|138.56|136.96|133.25|131.65|0
1647018600000|2022-03-11 17:10:00|138.25|136.65|137.43|135.83|138.25|136.65|135.32|133.72|0
1647018900000|2022-03-11 17:15:00|137.18|135.58|133.23|131.63|137.55|135.95|133.23|131.63|0
1647019200000|2022-03-11 17:20:00|133.1|131.5|135.3|133.7|135.92|134.32|132.37|130.77|0
1647019500000|2022-03-11 17:25:00|135.25|133.65|139.1|137.5|139.16|137.56|135.18|133.58|0
1647019800000|2022-03-11 17:30:00|138.97|137.37|138.02|136.42|139.16|137.56|137.4|135.8|0
1647020100000|2022-03-11 17:35:00|138.4|136.8|140.78|139.18|141.17|139.57|138.27|136.67|0
1647020400000|2022-03-11 17:40:00|140.66|139.06|137.63|136.03|140.91|139.31|137.63|136.03|0
1647020700000|2022-03-11 17:45:00|137.7|136.1|138.44|136.84|138.44|136.84|136.64|135.04|0
1647021000000|2022-03-11 17:50:00|138.13|136.53|136.94|135.34|138.38|136.78|136.63|135.03|0
1647021300000|2022-03-11 17:55:00|137|135.4|136.25|134.65|137.06|135.46|134.77|133.17|0
1647021600000|2022-03-11 18:00:00|136.12|134.52|134.39|132.79|137.49|135.89|133.97|132.37|0
1647021900000|2022-03-11 18:05:00|134.51|132.91|135.37|133.77|135.74|134.14|132.5|130.9|0
1647022200000|2022-03-11 18:10:00|135.24|133.64|135.98|134.38|136.35|134.75|134.38|132.78|0
1647022500000|2022-03-11 18:15:00|135.86|134.26|132.9|131.3|135.86|134.26|132.9|131.3|0
1647022800000|2022-03-11 18:20:00|132.66|131.06|131.08|129.48|133.14|131.54|131.08|129.48|0
1647023100000|2022-03-11 18:25:00|131.14|129.54|131.31|129.71|131.92|130.32|130.35|128.75|0
1647023400000|2022-03-11 18:30:00|131.43|129.83|132.03|130.43|132.52|130.92|130.71|129.11|0
1647023700000|2022-03-11 18:35:00|132.15|130.55|133.12|131.52|133.36|131.76|131|129.4|0
1647024000000|2022-03-11 18:40:00|133.06|131.46|131.53|129.93|133.36|131.76|131.53|129.93|0
1647024300000|2022-03-11 18:45:00|131.65|130.05|129.96|128.36|131.65|130.05|129.96|128.36|0
1647024600000|2022-03-11 18:50:00|129.48|127.88|134.13|132.53|135.07|133.47|129|127.4|0
1647024900000|2022-03-11 18:55:00|134.26|132.66|136.12|134.52|136.24|134.64|132.9|131.3|0
1647025200000|2022-03-11 19:00:00|137.24|135.64|134.62|133.02|137.49|135.89|134.62|133.02|0
1647025500000|2022-03-11 19:05:00|134.37|132.77|135.73|134.13|135.73|134.13|134|132.4|0
1647025800000|2022-03-11 19:10:00|135.35|133.75|135.47|133.87|136.73|135.13|134.48|132.88|0
1647026100000|2022-03-11 19:15:00|134.97|133.37|136.84|135.24|136.84|135.24|133.49|131.89|0
1647026400000|2022-03-11 19:20:00|136.91|135.31|135.33|133.73|137.47|135.87|134.96|133.36|0
1647026700000|2022-03-11 19:25:00|135.21|133.61|131.14|129.54|135.96|134.36|130.78|129.18|0
1647027000000|2022-03-11 19:30:00|131.38|129.78|133.16|131.56|133.4|131.8|130.89|129.29|0
1647027300000|2022-03-11 19:35:00|133.22|131.62|133.21|131.61|134.45|132.85|132.48|130.88|0
1647027600000|2022-03-11 19:40:00|133.33|131.73|136.81|135.21|137.06|135.46|133.09|131.49|0
1647027900000|2022-03-11 19:45:00|136.93|135.33|136.17|134.57|138.19|136.59|136.05|134.45|0
1647028200000|2022-03-11 19:50:00|136.36|134.76|137.81|136.21|141.36|139.76|136.36|134.76|0
1647028500000|2022-03-11 19:55:00|137.56|135.96|139.86|138.26|140.81|139.21|137.3|135.7|0
1647028800000|2022-03-11 20:00:00|139.73|138.13|140.87|139.27|141.51|139.91|139.22|137.62|0
1647029100000|2022-03-11 20:05:00|140.74|139.14|142.52|140.92|143.17|141.57|139.47|137.87|0
1647029400000|2022-03-11 20:10:00|142.4|140.8|143.16|141.56|143.68|142.08|140.99|139.39|0
1647029700000|2022-03-11 20:15:00|143.42|141.82|141.49|139.89|143.55|141.95|140.97|139.37|0
1647030000000|2022-03-11 20:20:00|141.87|140.27|142.96|141.36|142.96|141.36|140.72|139.12|0
1647030300000|2022-03-11 20:25:00|143.53|141.93|144.07|142.47|145.35|143.75|142.12|140.52|0
1647030600000|2022-03-11 20:30:00|147.03|145.43|151.2|149.6|151.2|149.6|147.03|145.43|0
1647030900000|2022-03-11 20:35:00|151.33|149.73|149.74|148.14|151.33|149.73|148.04|146.44|0
1647031200000|2022-03-11 20:40:00|150.66|149.06|151.32|149.72|152.18|150.58|148.89|147.29|0
1647031500000|2022-03-11 20:45:00|150.46|148.86|152.91|151.31|153.18|151.58|150.46|148.86|0
1647031800000|2022-03-11 20:50:00|152.64|151.04|156.37|154.77|156.51|154.91|151.53|149.93|0
1647032100000|2022-03-11 20:55:00|155.83|154.23|157.99|156.39|160.58|158.98|152.89|151.29|0
1647032400000|2022-03-11 21:00:00|158.47|156.87|156.36|154.76|158.47|156.87|155.96|154.36|0
1647032700000|2022-03-11 21:05:00|156.22|154.62|156.49|154.89|157.03|155.43|155.95|154.35|0
1647033000000|2022-03-11 21:10:00|156.69|155.09|156.48|154.88|157.03|155.43|156.21|154.61|0
1647244800000|2022-03-14 08:00:00|144.37|142.57|144.36|142.56|144.76|142.96|141.79|139.99|0
1647245100000|2022-03-14 08:05:00|144.23|142.43|137.73|135.93|144.75|142.95|137.23|135.43|0
1647245400000|2022-03-14 08:10:00|138.05|136.25|139.36|137.56|139.87|138.07|135.85|134.05|0
1647245700000|2022-03-14 08:15:00|139.87|138.07|141.77|139.97|141.9|140.1|139.17|137.37|0
1647246000000|2022-03-14 08:20:00|141.96|140.16|140.49|138.69|142.28|140.48|139.67|137.87|0
1647246300000|2022-03-14 08:25:00|140.61|138.81|144.46|142.66|145.24|143.44|140.49|138.69|0
1647246600000|2022-03-14 08:30:00|144.85|143.05|145.1|143.3|146.8|145|144.72|142.92|0
1647246900000|2022-03-14 08:35:00|145.36|143.56|146.1|144.3|146.1|144.3|143.97|142.17|0
1647247200000|2022-03-14 08:40:00|145.97|144.17|145.58|143.78|146.49|144.69|144.68|142.88|0
1647247500000|2022-03-14 08:45:00|145.71|143.91|142.73|140.93|145.71|143.91|142.73|140.93|0
1647247800000|2022-03-14 08:50:00|142.54|140.74|145.17|143.37|146.48|144.68|140.88|139.08|0
1647248100000|2022-03-14 08:55:00|145.3|143.5|143.55|141.75|145.82|144.02|142.66|140.86|0
1647248400000|2022-03-14 09:00:00|143.36|141.56|140.04|138.24|143.87|142.07|139.91|138.11|0
1647248700000|2022-03-14 09:05:00|140.16|138.36|139.78|137.98|141.11|139.31|139.65|137.85|0
1647249000000|2022-03-14 09:10:00|139.52|137.72|140.27|138.47|140.72|138.92|137.63|135.83|0
1647249300000|2022-03-14 09:15:00|140.34|138.54|140.39|138.59|141.67|139.87|139.58|137.78|0
1647249600000|2022-03-14 09:20:00|140.27|138.47|142.17|140.37|142.17|140.37|138.5|136.7|0
1647249900000|2022-03-14 09:25:00|142.11|140.31|143.51|141.71|145|143.2|141.27|139.47|0
1647250200000|2022-03-14 09:30:00|143.44|141.64|142.03|140.23|144.09|142.29|141.26|139.46|0
1647250500000|2022-03-14 09:35:00|141.77|139.97|139.29|137.49|143.24|141.44|139.17|137.37|0
1647250800000|2022-03-14 09:40:00|138.72|136.92|137.09|135.29|139.86|138.06|134.73|132.93|0
1647251100000|2022-03-14 09:45:00|137.28|135.48|134.85|133.05|138.08|136.28|134.42|132.62|0
1647251400000|2022-03-14 09:50:00|135.34|133.54|133.12|131.32|136.08|134.28|132.57|130.77|0
1647251700000|2022-03-14 09:55:00|133|131.2|133.3|131.5|133.73|131.93|130.75|128.95|0
1647252000000|2022-03-14 10:00:00|133.05|131.25|134.08|132.28|134.58|132.78|132.68|130.88|0
1647252300000|2022-03-14 10:05:00|134.03|132.23|136.43|134.63|136.62|134.82|133.72|131.92|0
1647252600000|2022-03-14 10:10:00|136.49|134.69|136.79|134.99|139.06|137.26|136.37|134.57|0
1647252900000|2022-03-14 10:15:00|136.86|135.06|136.6|134.8|137.29|135.49|135.86|134.06|0
1647253200000|2022-03-14 10:20:00|136.66|134.86|137.15|135.35|138.35|136.55|136.54|134.74|0
1647253500000|2022-03-14 10:25:00|137.09|135.29|137.15|135.35|138.28|136.48|136.28|134.48|0
1647253800000|2022-03-14 10:30:00|137.02|135.22|135.03|133.23|137.09|135.29|134.23|132.43|0
1647254100000|2022-03-14 10:35:00|135.09|133.29|137.2|135.4|137.51|135.71|135.09|133.29|0
1647254400000|2022-03-14 10:40:00|137.13|135.33|139.51|137.71|139.96|138.16|137.13|135.33|0
1647254700000|2022-03-14 10:45:00|139.38|137.58|139.13|137.33|139.76|137.96|138.06|136.26|0
1647255000000|2022-03-14 10:50:00|139|137.2|136.95|135.15|140.2|138.4|136.95|135.15|0
1647255300000|2022-03-14 10:55:00|137.2|135.4|135.07|133.27|137.64|135.84|134.95|133.15|0
1647255600000|2022-03-14 11:00:00|134.95|133.15|138.88|137.08|138.88|137.08|134.95|133.15|0
1647255900000|2022-03-14 11:05:00|138.63|136.83|140.9|139.1|141.09|139.29|137.87|136.07|0
1647256200000|2022-03-14 11:10:00|140.84|139.04|139.43|137.63|141.22|139.42|138.68|136.88|0
1647256500000|2022-03-14 11:15:00|139.37|137.57|138.54|136.74|140.44|138.64|138.36|136.56|0
1647256800000|2022-03-14 11:20:00|138.61|136.81|139.23|137.43|139.68|137.88|137.91|136.11|0
1647257100000|2022-03-14 11:25:00|139.17|137.37|145.71|143.91|147.15|145.35|139.04|137.24|0
1647257400000|2022-03-14 11:30:00|145.91|144.11|147.14|145.34|147.28|145.48|144.53|142.73|0
1647257700000|2022-03-14 11:35:00|147.01|145.21|146.81|145.01|147.4|145.6|144.14|142.34|0
1647258000000|2022-03-14 11:40:00|146.68|144.88|147.72|145.92|147.91|146.11|144.85|143.05|0
1647258300000|2022-03-14 11:45:00|147.91|146.11|149.16|147.36|152.29|150.49|147.26|145.46|0
1647258600000|2022-03-14 11:50:00|149.76|147.96|151.52|149.72|151.52|149.72|147.69|145.89|0
1647258900000|2022-03-14 11:55:00|151.86|150.06|151.52|149.72|152.4|150.6|148.99|147.19|0
1647259200000|2022-03-14 12:00:00|151.92|150.12|148.72|146.92|153.13|151.33|148.32|146.52|0
1647259500000|2022-03-14 12:05:00|148.66|146.86|148.12|146.32|149.38|147.58|147.27|145.47|0
1647259800000|2022-03-14 12:10:00|148.05|146.25|148.71|146.91|149.7|147.9|148.05|146.25|0
1647260100000|2022-03-14 12:15:00|148.77|146.97|150.55|148.75|150.95|149.15|147.13|145.33|0
1647260400000|2022-03-14 12:20:00|150.22|148.42|152.09|150.29|152.42|150.62|150.15|148.35|0
1647260700000|2022-03-14 12:25:00|151.88|150.08|151.01|149.21|151.88|150.08|150.14|148.34|0
1647261000000|2022-03-14 12:30:00|150.67|148.87|148.94|147.14|151.34|149.54|148.75|146.95|0
1647261300000|2022-03-14 12:35:00|148.81|147.01|149.33|147.53|151.4|149.6|148.81|147.01|0
1647261600000|2022-03-14 12:40:00|149.46|147.66|147.81|146.01|149.46|147.66|147.35|145.55|0
1647261900000|2022-03-14 12:45:00|147.87|146.07|149.85|148.05|149.85|148.05|147.15|145.35|0
1647262200000|2022-03-14 12:50:00|149.78|147.98|149.64|147.84|151.58|149.78|146.81|145.01|0
1647262500000|2022-03-14 12:55:00|149.44|147.64|144.2|142.4|150.84|149.04|143.62|141.82|0
1647262800000|2022-03-14 13:00:00|144.26|142.46|145.1|143.3|145.23|143.43|144.26|142.46|0
1647263100000|2022-03-14 13:05:00|147.71|145.91|147.57|145.77|148.63|146.83|147.38|145.58|0
1647263400000|2022-03-14 13:10:00|147.44|145.64|146.54|144.74|148.49|146.69|145.89|144.09|0
1647263700000|2022-03-14 13:15:00|146.93|145.13|146.67|144.87|147.59|145.79|145.11|143.31|0
1647264000000|2022-03-14 13:20:00|146.53|144.73|149.09|147.29|149.09|147.29|146.01|144.21|0
1647264300000|2022-03-14 13:25:00|149.03|147.23|151.14|149.34|151.14|149.34|148.63|146.83|0
1647264600000|2022-03-14 13:30:00|151.41|149.61|154.23|152.43|154.23|152.43|145.87|144.07|0
1647264900000|2022-03-14 13:35:00|153.82|152.02|157.49|155.69|159.55|157.75|152.07|150.27|0
1647265200000|2022-03-14 13:40:00|157.62|155.82|148.86|147.06|160.93|159.13|147.94|146.14|0
1647265500000|2022-03-14 13:45:00|148.67|146.87|150.05|148.25|151.45|149.65|146.75|144.95|0
1647265800000|2022-03-14 13:50:00|150.18|148.38|149.64|147.84|150.44|148.64|147.41|145.61|0
1647266100000|2022-03-14 13:55:00|149.58|147.78|148.18|146.38|152.71|150.91|147.01|145.21|0
1647266400000|2022-03-14 14:00:00|148.38|146.58|149.5|147.7|151.92|150.12|144.63|142.83|0
1647266700000|2022-03-14 14:05:00|149.9|148.1|143.07|141.27|150.57|148.77|142.94|141.14|0
1647267000000|2022-03-14 14:10:00|142.94|141.14|139.34|137.54|143.71|141.91|138.46|136.66|0
1647267300000|2022-03-14 14:15:00|139.72|137.92|141.59|139.79|142.28|140.48|138.99|137.19|0
1647267600000|2022-03-14 14:20:00|139.86|138.06|138.71|136.91|141.52|139.72|137.75|135.95|0
1647267900000|2022-03-14 14:25:00|138.32|136.52|140.35|138.55|140.48|138.68|136.81|135.01|0
1647268200000|2022-03-14 14:30:00|140.23|138.43|141.89|140.09|143.83|142.03|140.1|138.3|0
1647268500000|2022-03-14 14:35:00|141.5|139.7|139.77|137.97|141.63|139.83|137.74|135.94|0
1647268800000|2022-03-14 14:40:00|139.39|137.59|140.02|138.22|140.47|138.67|137.29|135.49|0
1647269100000|2022-03-14 14:45:00|140.2|138.4|138.92|137.12|140.84|139.04|137.22|135.42|0
1647269400000|2022-03-14 14:50:00|138.8|137|134.46|132.66|139.81|138.01|133.28|131.48|0
1647269700000|2022-03-14 14:55:00|134.08|132.28|132.41|130.61|135.76|133.96|132.41|130.61|0
1647270000000|2022-03-14 15:00:00|131.55|129.75|134.01|132.21|135.13|133.33|131.55|129.75|0
1647270300000|2022-03-14 15:05:00|133.45|131.65|136.12|134.32|136.37|134.57|132.77|130.97|0
1647270600000|2022-03-14 15:10:00|135.87|134.07|138.31|136.51|138.82|137.02|135.37|133.57|0
1647270900000|2022-03-14 15:15:00|138.44|136.64|138.05|136.25|138.56|136.76|136.79|134.99|0
1647271200000|2022-03-14 15:20:00|138.17|136.37|141.36|139.56|141.88|140.08|138.17|136.37|0
1647271500000|2022-03-14 15:25:00|141.49|139.69|142.77|140.97|143.55|141.75|140.84|139.04|0
1647271800000|2022-03-14 15:30:00|142.51|140.71|142.89|141.09|144.07|142.27|142.12|140.32|0
1647272100000|2022-03-14 15:35:00|142.51|140.71|145.89|144.09|146.68|144.88|142.38|140.58|0
1647272400000|2022-03-14 15:40:00|146.02|144.22|150.66|148.86|152.14|150.34|145.62|143.82|0
1647272700000|2022-03-14 15:45:00|150.79|148.99|154.17|152.37|154.3|152.5|150.46|148.66|0
1647273000000|2022-03-14 15:50:00|154.03|152.23|151.03|149.23|154.71|152.91|149.82|148.02|0
1647273300000|2022-03-14 15:55:00|151.16|149.36|151.29|149.49|153.2|151.4|151.02|149.22|0
1647273600000|2022-03-14 16:00:00|151.7|149.9|156.27|154.47|156.33|154.53|151.7|149.9|0
1647273900000|2022-03-14 16:05:00|155.92|154.12|157.57|155.77|158.41|156.61|154|152.2|0
1647274200000|2022-03-14 16:10:00|158.13|156.33|159.23|157.43|160.35|158.55|156.46|154.66|0
1647274500000|2022-03-14 16:15:00|159.51|157.71|155.62|153.82|159.65|157.85|155.21|153.41|0
1647274800000|2022-03-14 16:20:00|155.49|153.69|155.48|153.68|158.25|156.45|154.79|152.99|0
1647275100000|2022-03-14 16:25:00|155.69|153.89|155.06|153.26|157.13|155.33|154.86|153.06|0
1647275400000|2022-03-14 16:30:00|155.61|153.81|156.02|154.22|156.71|154.91|153.42|151.62|0
1647275700000|2022-03-14 16:35:00|155.88|154.08|155.6|153.8|158.51|156.71|153.95|152.15|0
1647276000000|2022-03-14 16:40:00|156.01|154.21|156.69|154.89|157.38|155.58|153.4|151.6|0
1647276300000|2022-03-14 16:45:00|156.97|155.17|160.98|159.18|162.25|160.45|156.97|155.17|0
1647276600000|2022-03-14 16:50:00|160.57|158.77|166.35|164.55|166.35|164.55|159.94|158.14|0
1647276900000|2022-03-14 16:55:00|166.21|164.41|167.06|165.26|167.06|165.26|163.58|161.78|0
1647277200000|2022-03-14 17:00:00|166.63|164.83|169.21|167.41|169.35|167.55|165.91|164.11|0
1647277500000|2022-03-14 17:05:00|169.06|167.26|169.49|167.69|169.63|167.83|166.05|164.25|0
1647277800000|2022-03-14 17:10:00|169.34|167.54|168.8|167|170.1|168.3|166.48|164.68|0
1647278100000|2022-03-14 17:15:00|168.66|166.86|167.08|165.28|169.66|167.86|166.87|165.07|0
1647278400000|2022-03-14 17:20:00|167.65|165.85|167.36|165.56|170.23|168.43|166.8|165|0
1647278700000|2022-03-14 17:25:00|167.01|165.21|170.51|168.71|171.08|169.28|166.93|165.13|0
1647279000000|2022-03-14 17:30:00|169.35|167.55|172.52|170.72|175.59|173.79|169.35|167.55|0
1647279300000|2022-03-14 17:35:00|173.25|171.45|176.17|174.37|177.21|175.41|172.96|171.16|0
1647279600000|2022-03-14 17:40:00|176.32|174.52|175.39|173.59|177.72|175.92|174.07|172.27|0
1647279900000|2022-03-14 17:45:00|175.53|173.73|177.44|175.64|178.18|176.38|173.05|171.25|0
1647280200000|2022-03-14 17:50:00|176.7|174.9|172.6|170.8|176.7|174.9|171.01|169.21|0
1647280500000|2022-03-14 17:55:00|173.04|171.24|174.78|172.98|175.07|173.27|170.14|168.34|0
1647280800000|2022-03-14 18:00:00|174.71|172.91|175.36|173.56|176.24|174.44|174.48|172.68|0
1647281100000|2022-03-14 18:05:00|175.51|173.71|173.31|171.51|175.51|173.71|171.85|170.05|0
1647281400000|2022-03-14 18:10:00|173.16|171.36|173.52|171.72|175.2|173.4|172.22|170.42|0
1647281700000|2022-03-14 18:15:00|173.59|171.79|176.59|174.79|177.1|175.3|173.44|171.64|0
1647282000000|2022-03-14 18:20:00|176.07|174.27|178.51|176.71|179.62|177.82|175.48|173.68|0
1647282300000|2022-03-14 18:25:00|178.28|176.48|179.61|177.81|179.91|178.11|177.17|175.37|0
1647282600000|2022-03-14 18:30:00|179.46|177.66|175.76|173.96|180.06|178.26|175.76|173.96|0
1647282900000|2022-03-14 18:35:00|175.9|174.1|174.28|172.48|175.9|174.1|172.54|170.74|0
1647283200000|2022-03-14 18:40:00|173.85|172.05|176.04|174.24|177.22|175.42|173.78|171.98|0
1647283500000|2022-03-14 18:45:00|175.82|174.02|177.65|175.85|178.1|176.3|175.74|173.94|0
1647283800000|2022-03-14 18:50:00|177.5|175.7|173.17|171.37|178.69|176.89|173.17|171.37|0
1647284100000|2022-03-14 18:55:00|173.1|171.3|172.36|170.56|174.63|172.83|171.43|169.63|0
1647284400000|2022-03-14 19:00:00|172.65|170.85|169.32|167.52|173.82|172.02|167.75|165.95|0
1647284700000|2022-03-14 19:05:00|170.19|168.39|173.88|172.08|174.98|173.18|170.04|168.24|0
1647285000000|2022-03-14 19:10:00|173.8|172|169.45|167.65|174.24|172.44|169.02|167.22|0
1647285300000|2022-03-14 19:15:00|169.6|167.8|170.45|168.65|171.61|169.81|166.17|164.37|0
1647285600000|2022-03-14 19:20:00|170.74|168.94|168.15|166.35|172.04|170.24|167.94|166.14|0
1647285900000|2022-03-14 19:25:00|168.58|166.78|171.88|170.08|172.47|170.67|168.43|166.63|0
1647286200000|2022-03-14 19:30:00|171.74|169.94|176.85|175.05|178.63|176.83|171.59|169.79|0
1647286500000|2022-03-14 19:35:00|176.7|174.9|174.79|172.99|178.62|176.82|174.05|172.25|0
1647286800000|2022-03-14 19:40:00|175.23|173.43|172.37|170.57|176.25|174.45|172.37|170.57|0
1647287100000|2022-03-14 19:45:00|171|169.2|172.73|170.93|174.48|172.68|168.97|167.17|0
1647287400000|2022-03-14 19:50:00|174.77|172.97|175.94|174.14|177.27|175.47|172.95|171.15|0
1647287700000|2022-03-14 19:55:00|175.64|173.84|173.3|171.5|175.64|173.84|170.69|168.89|0
1647288000000|2022-03-14 20:00:00|172.57|170.77|169.52|167.72|172.87|171.07|168.09|166.29|0
1647288300000|2022-03-14 20:05:00|169.67|167.87|166.65|164.85|169.67|167.87|166.65|164.85|0
1647288600000|2022-03-14 20:10:00|166.79|164.99|167.64|165.84|167.72|165.92|166.22|164.42|0
1647288900000|2022-03-14 20:15:00|167.79|165.99|167.91|165.71|168.56|166.36|167.48|165.28|0
1647289200000|2022-03-14 20:20:00|167.98|165.78|168.62|166.42|168.69|166.49|167.69|165.49|0
1647289500000|2022-03-14 20:25:00|168.55|166.35|169.26|167.06|169.34|167.14|168.33|166.13|0
1647289800000|2022-03-14 20:30:00|169.4|167.2|167.68|165.48|169.4|167.2|166.96|164.76|0
1647290100000|2022-03-14 20:35:00|167.54|165.34|167.53|165.33|167.97|165.77|167.39|165.19|0
1647290400000|2022-03-14 20:40:00|167.61|165.41|167.81|165.61|168.25|166.05|166.81|164.61|0
1647290700000|2022-03-14 20:45:00|168.03|165.83|168.38|166.18|168.38|166.18|167.23|165.03|0
1647291000000|2022-03-14 20:50:00|168.24|166.04|168.09|165.89|168.52|166.32|167.95|165.75|0
1647291300000|2022-03-14 20:55:00|168.16|165.96|167.15|164.95|168.31|166.11|166.72|164.52|0
1647291600000|2022-03-14 21:00:00|167.19|164.99|167.12|164.92|167.5|165.3|167.12|164.92|0
1647291900000|2022-03-14 21:05:00|167.2|165|167.09|164.89|167.31|165.11|167.09|164.89|0
1647292200000|2022-03-14 21:10:00|167.3|165.1|167.31|165.11|167.31|165.11|167.3|165.1|0
1647292500000|2022-03-14 21:15:00|167.33|165.13|167.43|165.23|167.43|165.23|167.33|165.13|0
1647292800000|2022-03-14 21:20:00|167.71|165.51|168.06|165.86|168.65|166.45|167.66|165.46|0
1647293100000|2022-03-14 21:25:00|168.14|165.94|168.4|166.2|168.52|166.32|168.12|165.92|0
1647293400000|2022-03-14 21:30:00|168.26|166.06|168.21|166.01|168.28|166.08|168.02|165.82|0
1647293700000|2022-03-14 21:35:00|168.35|166.15|168.24|166.04|168.35|166.15|168.18|165.98|0
1647294000000|2022-03-14 21:40:00|168.31|166.11|167.97|165.77|168.31|166.11|167.69|165.49|0
1647294300000|2022-03-14 21:45:00|167.94|165.74|167.81|165.61|167.94|165.74|167.79|165.59|0
1647294600000|2022-03-14 21:50:00|167.83|165.63|166.2|164|167.87|165.67|166.06|163.86|0
1647294900000|2022-03-14 21:55:00|166.22|164.02|165.67|163.47|166.22|164.02|165.55|163.35|0
1647295200000|2022-03-14 22:00:00|167.21|165.01|166.41|164.21|167.21|165.01|165.77|163.57|0
1647295500000|2022-03-14 22:05:00|166.26|164.06|167.48|165.28|167.69|165.49|166.26|164.06|0
1647295800000|2022-03-14 22:10:00|167.26|165.06|166.82|164.62|167.26|165.06|166.11|163.91|0
1647296100000|2022-03-14 22:15:00|166.75|164.55|167.25|165.05|167.4|165.2|166.61|164.41|0
1647296400000|2022-03-14 22:20:00|167.18|164.98|167.1|164.9|167.39|165.19|166.95|164.75|0
1647296700000|2022-03-14 22:25:00|167.17|164.97|168.53|166.33|168.97|166.77|166.95|164.75|0
1647297000000|2022-03-14 22:30:00|168.46|166.26|165.58|163.38|169.11|166.91|164.65|162.45|0
1647297300000|2022-03-14 22:35:00|165.65|163.45|162.94|160.74|165.65|163.45|162.51|160.31|0
1647297600000|2022-03-14 22:40:00|162.87|160.67|163.85|161.65|164.14|161.94|162.65|160.45|0
1647297900000|2022-03-14 22:45:00|163.78|161.58|163.35|161.15|163.92|161.72|162.22|160.02|0
1647298200000|2022-03-14 22:50:00|163.42|161.22|163.91|161.71|164.05|161.85|163.14|160.94|0
1647298500000|2022-03-14 22:55:00|163.98|161.78|164.04|161.84|164.19|161.99|163.34|161.14|0
1647298800000|2022-03-14 23:00:00|163.9|161.7|165.61|163.41|165.89|163.69|163.47|161.27|0
1647299100000|2022-03-14 23:05:00|165.75|163.55|165.17|162.97|165.89|163.69|164.6|162.4|0
1647299400000|2022-03-14 23:10:00|165.31|163.11|165.16|162.96|166.75|164.55|165.16|162.96|0
1647299700000|2022-03-14 23:15:00|165.09|162.89|164.3|162.1|165.45|163.25|164.16|161.96|0
1647300000000|2022-03-14 23:20:00|164.02|161.82|165.01|162.81|165.01|162.81|163.94|161.74|0
1647300300000|2022-03-14 23:25:00|165.15|162.95|164.57|162.37|165.15|162.95|164|161.8|0
1647300600000|2022-03-14 23:30:00|164.43|162.23|164.92|162.72|165.14|162.94|163.72|161.52|0
1647300900000|2022-03-14 23:35:00|164.85|162.65|163.63|161.43|164.85|162.65|163.42|161.22|0
1647301200000|2022-03-14 23:40:00|163.7|161.5|164.2|162|164.7|162.5|163.35|161.15|0
1647301500000|2022-03-14 23:45:00|164.12|161.92|165.33|163.13|165.84|163.64|163.91|161.71|0
1647301800000|2022-03-14 23:50:00|165.54|163.34|165.68|163.48|166.11|163.91|165.25|163.05|0
1647302100000|2022-03-14 23:55:00|165.54|163.34|165.82|163.62|166.11|163.91|165.18|162.98|0
1647302400000|2022-03-15 00:00:00|165.96|163.76|166.74|164.54|167.1|164.9|164.96|162.76|0
1647302700000|2022-03-15 00:05:00|166.24|164.04|165.59|163.39|166.38|164.18|164.95|162.75|0
1647303000000|2022-03-15 00:10:00|165.37|163.17|168.39|166.19|168.97|166.77|165.16|162.96|0
1647303300000|2022-03-15 00:15:00|168.53|166.33|169.1|166.9|169.98|167.78|168.53|166.33|0
1647303600000|2022-03-15 00:20:00|169.25|167.05|168.08|165.88|169.25|167.05|168.08|165.88|0
1647303900000|2022-03-15 00:25:00|167.79|165.59|168.22|166.02|169.02|166.82|167.79|165.59|0
1647304200000|2022-03-15 00:30:00|168.15|165.95|166.05|163.85|168.15|165.95|166.05|163.85|0
1647304500000|2022-03-15 00:35:00|165.98|163.78|166.33|164.13|166.48|164.28|164.27|162.07|0
1647304800000|2022-03-15 00:40:00|166.62|164.42|166.76|164.56|167.34|165.14|166.47|164.27|0
1647305100000|2022-03-15 00:45:00|166.9|164.7|167.9|165.7|167.9|165.7|164.89|162.69|0
1647305400000|2022-03-15 00:50:00|167.76|165.56|167.75|165.55|168.19|165.99|167.61|165.41|0
1647305700000|2022-03-15 00:55:00|167.83|165.63|167.75|165.55|168.76|166.56|166.45|164.25|0
1647306000000|2022-03-15 01:00:00|167.6|165.4|167.16|164.96|167.96|165.76|166.44|164.24|0
1647306300000|2022-03-15 01:05:00|167.31|165.11|169.03|166.83|169.04|166.84|167.24|165.04|0
1647306600000|2022-03-15 01:10:00|168.74|166.54|168.59|166.39|169.11|166.91|168.09|165.89|0
1647306900000|2022-03-15 01:15:00|168.74|166.54|170.04|167.84|170.04|167.84|168.38|166.18|0
1647307200000|2022-03-15 01:20:00|169.89|167.69|166.63|164.43|170.18|167.98|166.63|164.43|0
1647307500000|2022-03-15 01:25:00|166.85|164.65|168.36|166.16|168.72|166.52|164.83|162.63|0
1647307800000|2022-03-15 01:30:00|168.28|166.08|171.62|169.42|171.77|169.57|167.56|165.36|0
1647308100000|2022-03-15 01:35:00|171.48|169.28|170.96|168.76|173.39|171.19|170.16|167.96|0
1647308400000|2022-03-15 01:40:00|171.03|168.83|169.71|167.51|171.11|168.91|168.92|166.72|0
1647308700000|2022-03-15 01:45:00|169.57|167.37|168.98|166.78|170.44|168.24|168.4|166.2|0
1647309000000|2022-03-15 01:50:00|169.49|167.29|172.04|169.84|172.62|170.42|167.67|165.47|0
1647309300000|2022-03-15 01:55:00|171.97|169.77|170.86|168.66|173.51|171.31|169.84|167.64|0
1647309600000|2022-03-15 02:00:00|170.79|168.59|168.96|166.76|170.86|168.66|168.24|166.04|0
1647309900000|2022-03-15 02:05:00|169.39|167.19|167.79|165.59|169.39|167.19|167.58|165.38|0
1647310200000|2022-03-15 02:10:00|167.87|165.67|166.99|164.79|168.37|166.17|166.2|164|0
1647310500000|2022-03-15 02:15:00|166.78|164.58|166.56|164.36|168.07|165.87|164.62|162.42|0
1647310800000|2022-03-15 02:20:00|166.41|164.21|166.62|164.42|168.06|165.86|166.27|164.07|0
1647311100000|2022-03-15 02:25:00|166.55|164.35|165.18|162.98|167.41|165.21|165.18|162.98|0
1647311400000|2022-03-15 02:30:00|165.03|162.83|163.6|161.4|166.4|164.2|163.17|160.97|0
1647311700000|2022-03-15 02:35:00|163.88|161.68|161.68|159.48|163.88|161.68|160.34|158.14|0
1647312000000|2022-03-15 02:40:00|161.82|159.62|163.02|160.82|163.16|160.96|161.4|159.2|0
1647312300000|2022-03-15 02:45:00|163.16|160.96|163.01|160.81|163.37|161.17|161.31|159.11|0
1647312600000|2022-03-15 02:50:00|162.87|160.67|163.57|161.37|164.22|162.02|162.66|160.46|0
1647312900000|2022-03-15 02:55:00|163.5|161.3|163.64|161.44|164.64|162.44|163.14|160.94|0
1647313200000|2022-03-15 03:00:00|163.56|161.36|162.85|160.65|164.13|161.93|161.86|159.66|0
1647313500000|2022-03-15 03:05:00|162.92|160.72|164.05|161.85|164.84|162.64|161.65|159.45|0
1647313800000|2022-03-15 03:10:00|163.98|161.78|164.11|161.91|164.83|162.63|163.69|161.49|0
1647314100000|2022-03-15 03:15:00|163.97|161.77|164.39|162.19|164.61|162.41|163.68|161.48|0
1647314400000|2022-03-15 03:20:00|164.46|162.26|163.1|160.9|164.68|162.48|162.96|160.76|0
1647314700000|2022-03-15 03:25:00|163.24|161.04|164.52|162.32|164.95|162.75|163.1|160.9|0
1647315000000|2022-03-15 03:30:00|164.31|162.11|163.8|161.6|164.73|162.53|163.66|161.46|0
1647315300000|2022-03-15 03:35:00|163.66|161.46|164.29|162.09|164.3|162.1|163.37|161.17|0
1647315600000|2022-03-15 03:40:00|164.36|162.16|165.29|163.09|166.37|164.17|163.93|161.73|0
1647315900000|2022-03-15 03:45:00|165.36|163.16|166.35|164.15|166.5|164.3|165.14|162.94|0
1647316200000|2022-03-15 03:50:00|166.21|164.01|164.99|162.79|166.43|164.23|164.91|162.71|0
1647316500000|2022-03-15 03:55:00|165.06|162.86|164.91|162.71|165.42|163.22|164.48|162.28|0
1647316800000|2022-03-15 04:00:00|164.76|162.56|165.19|162.99|165.84|163.64|164.76|162.56|0
1647317100000|2022-03-15 04:05:00|165.26|163.06|165.75|163.55|165.76|163.56|165.18|162.98|0
1647317400000|2022-03-15 04:10:00|165.61|163.41|165.39|163.19|165.75|163.55|165.17|162.97|0
1647317700000|2022-03-15 04:15:00|165.31|163.11|165.16|162.96|165.53|163.33|165.16|162.96|0
1647318000000|2022-03-15 04:20:00|165.31|163.11|165.16|162.96|165.59|163.39|165.16|162.96|0
1647318300000|2022-03-15 04:25:00|165.3|163.1|166.3|164.1|166.3|164.1|164.3|162.1|0
1647318600000|2022-03-15 04:30:00|166.44|164.24|164.86|162.66|166.44|164.24|164.36|162.16|0
1647318900000|2022-03-15 04:35:00|164.79|162.59|164.99|162.79|165.79|163.59|164.64|162.44|0
1647319200000|2022-03-15 04:40:00|165.07|162.87|164.56|162.36|165.42|163.22|164.42|162.22|0
1647319500000|2022-03-15 04:45:00|164.41|162.21|164.84|162.64|165.13|162.93|164.27|162.07|0
1647319800000|2022-03-15 04:50:00|164.91|162.71|164.4|162.2|164.98|162.78|164.26|162.06|0
1647320100000|2022-03-15 04:55:00|164.33|162.13|164.54|162.34|164.54|162.34|164.25|162.05|0
1647320400000|2022-03-15 05:00:00|164.25|162.05|166.83|164.63|166.98|164.78|164.25|162.05|0
1647320700000|2022-03-15 05:05:00|166.76|164.56|166.53|164.33|166.97|164.77|165.31|163.11|0
1647321000000|2022-03-15 05:10:00|166.6|164.4|166.38|164.18|167.83|165.63|166.17|163.97|0
1647321300000|2022-03-15 05:15:00|166.67|164.47|167.09|164.89|167.32|165.12|165.59|163.39|0
1647321600000|2022-03-15 05:20:00|167.82|165.62|167.52|165.32|169.12|166.92|167.37|165.17|0
1647321900000|2022-03-15 05:25:00|167.59|165.39|167.66|165.46|168.38|166.18|167.51|165.31|0
1647322200000|2022-03-15 05:30:00|167.59|165.39|166.35|164.15|168.23|166.03|166.29|164.09|0
1647322500000|2022-03-15 05:35:00|166.49|164.29|167.79|165.59|167.93|165.73|165.85|163.65|0
1647322800000|2022-03-15 05:40:00|167.64|165.44|167.64|165.44|168.08|165.88|166.27|164.07|0
1647323100000|2022-03-15 05:45:00|167.92|165.72|167.19|164.99|168.79|166.59|167.19|164.99|0
1647323400000|2022-03-15 05:50:00|167.34|165.14|169.95|167.75|169.95|167.75|167.19|164.99|0
1647323700000|2022-03-15 05:55:00|169.8|167.6|168.77|166.57|170.09|167.89|168.49|166.29|0
1647324000000|2022-03-15 06:00:00|169.06|166.86|171.25|169.05|171.54|169.34|168.77|166.57|0
1647324300000|2022-03-15 06:05:00|171.18|168.98|169.2|167|171.54|169.34|169.05|166.85|0
1647324600000|2022-03-15 06:10:00|169.49|167.29|168.17|165.97|169.63|167.43|167.17|164.97|0
1647324900000|2022-03-15 06:15:00|168.25|166.05|170.06|167.86|170.35|168.15|167.88|165.68|0
1647325200000|2022-03-15 06:20:00|170.2|168|168.09|165.89|170.2|168|167.87|165.67|0
1647325500000|2022-03-15 06:25:00|168.3|166.1|169.17|166.97|169.46|167.26|168.01|165.81|0
1647325800000|2022-03-15 06:30:00|169.24|167.04|169.53|167.33|170.48|168.28|168.66|166.46|0
1647326100000|2022-03-15 06:35:00|169.45|167.25|169.91|167.71|170.36|168.16|168.07|165.87|0
1647326400000|2022-03-15 06:40:00|169.84|167.64|169.76|167.56|170.93|168.73|169.04|166.84|0
1647326700000|2022-03-15 06:45:00|169.84|167.64|172.32|170.12|172.53|170.33|169.76|167.56|0
1647327000000|2022-03-15 06:50:00|172.39|170.19|172.46|170.26|173.71|171.51|171.79|169.59|0
1647327300000|2022-03-15 06:55:00|172.38|170.18|172.37|170.17|172.82|170.62|171.72|169.52|0
1647327600000|2022-03-15 07:00:00|172.08|169.88|178|175.8|178.3|176.1|172.01|169.81|0
1647327900000|2022-03-15 07:05:00|177.5|175.7|175.41|173.61|177.8|176|174.22|172.42|0
1647328200000|2022-03-15 07:10:00|175.71|173.91|186.61|184.81|187.39|185.59|175.26|173.46|0
1647328500000|2022-03-15 07:15:00|185.99|184.19|182.62|180.82|186.76|184.96|182.16|180.36|0
1647328800000|2022-03-15 07:20:00|182.31|180.51|180.72|178.92|183.99|182.19|180.03|178.23|0
1647329100000|2022-03-15 07:25:00|180.64|178.84|184.74|182.94|184.74|182.94|180.64|178.84|0
1647329400000|2022-03-15 07:30:00|184.9|183.1|184.74|182.94|186.13|184.33|182.07|180.27|0
1647329700000|2022-03-15 07:35:00|184.89|183.09|183.81|182.01|185.66|183.86|183.2|181.4|0
1647330000000|2022-03-15 07:40:00|184.12|182.32|182.92|180.76|184.81|183.01|182.13|180.14|0
1647330300000|2022-03-15 07:45:00|182.69|180.53|183.67|181.51|185.05|182.89|181.7|179.54|0
1647330600000|2022-03-15 07:50:00|183.37|181.21|183.42|181.26|185.08|182.92|179.5|177.34|0
1647330900000|2022-03-15 07:55:00|183.04|180.88|180.91|178.75|183.34|181.18|180.54|178.38|0
1647331200000|2022-03-15 08:00:00|180.69|178.53|181.05|178.89|183.77|181.61|180.09|177.93|0
1647331500000|2022-03-15 08:05:00|181.2|179.04|176.63|174.29|181.28|179.12|169.88|167.54|0
1647331800000|2022-03-15 08:10:00|176.04|173.7|179|176.66|180.04|177.7|176.04|173.7|0
1647332100000|2022-03-15 08:15:00|179.74|177.4|182.22|179.88|182.52|180.18|179.3|176.96|0
1647332400000|2022-03-15 08:20:00|181.84|179.5|183.64|181.3|185.24|182.9|180.63|178.29|0
1647332700000|2022-03-15 08:25:00|183.95|181.61|183.26|180.92|184.4|182.06|181.23|178.89|0
1647333000000|2022-03-15 08:30:00|183.33|180.99|183.25|180.91|186.22|183.88|183.25|180.91|0
1647333300000|2022-03-15 08:35:00|183.33|180.99|184.99|182.65|185.53|183.19|181.51|179.17|0
1647333600000|2022-03-15 08:40:00|185.14|182.8|183.62|181.28|185.37|183.03|181.88|179.54|0
1647333900000|2022-03-15 08:45:00|183.77|181.43|185.97|183.63|187.27|184.93|183.69|181.35|0
1647334200000|2022-03-15 08:50:00|185.89|183.55|186.65|184.31|188.65|186.31|185.89|183.55|0
1647334500000|2022-03-15 08:55:00|186.49|184.15|190.16|187.82|191.48|189.14|186.49|184.15|0
1647334800000|2022-03-15 09:00:00|190.47|188.13|190.16|187.82|191.24|188.9|188.86|186.52|0
1647335100000|2022-03-15 09:05:00|190.24|187.9|192.78|190.44|194.18|191.84|190.24|187.9|0
1647335400000|2022-03-15 09:10:00|192.7|190.36|190.14|187.8|194.02|191.68|189.99|187.65|0
1647335700000|2022-03-15 09:15:00|190.22|187.88|191.37|189.03|192.15|189.81|189.68|187.34|0
1647336000000|2022-03-15 09:20:00|190.75|188.41|186.3|183.96|191.68|189.34|186.3|183.96|0
1647336300000|2022-03-15 09:25:00|186.23|183.89|185.38|183.04|186.3|183.96|183.87|181.53|0
1647336600000|2022-03-15 09:30:00|185.23|182.89|184.69|182.35|185.53|183.19|182.28|179.94|0
1647336900000|2022-03-15 09:35:00|184.54|182.2|183.93|181.59|186.36|184.02|183.85|181.51|0
1647337200000|2022-03-15 09:40:00|184|181.66|180.24|177.9|184.76|182.42|179.36|177.02|0
1647337500000|2022-03-15 09:45:00|180.39|178.05|180.16|177.82|180.92|178.58|178.01|175.67|0
1647337800000|2022-03-15 09:50:00|180.02|177.68|184.28|181.94|184.28|181.94|179.57|177.23|0
1647338100000|2022-03-15 09:55:00|184.13|181.79|183.52|181.18|185.8|183.46|182.77|180.43|0
1647338400000|2022-03-15 10:00:00|183.45|181.11|181.86|179.52|183.97|181.63|181.04|178.7|0
1647338700000|2022-03-15 10:05:00|181.71|179.37|181.85|179.51|182.76|180.42|179.84|177.5|0
1647339000000|2022-03-15 10:10:00|181.7|179.36|178.12|175.78|181.93|179.59|177.75|175.41|0
1647339300000|2022-03-15 10:15:00|178.2|175.86|179|176.66|179.9|177.56|177.53|175.19|0
1647339600000|2022-03-15 10:20:00|179.15|176.81|178.33|175.99|181.69|179.35|176.86|174.52|0
1647339900000|2022-03-15 10:25:00|178.25|175.91|177.36|175.02|178.55|176.21|176.7|174.36|0
1647340200000|2022-03-15 10:30:00|176.77|174.43|174.49|172.15|177.36|175.02|174.41|172.07|0
1647340500000|2022-03-15 10:35:00|174.27|171.93|174.41|172.07|174.56|172.22|173.24|170.9|0
1647340800000|2022-03-15 10:40:00|174.63|172.29|176.89|174.55|177.12|174.78|174.63|172.29|0
1647341100000|2022-03-15 10:45:00|176.68|174.34|175.12|172.78|176.82|174.48|175.12|172.78|0
1647341400000|2022-03-15 10:50:00|175.42|173.08|170.54|168.2|175.56|173.22|170.46|168.12|0
1647341700000|2022-03-15 10:55:00|170.75|168.41|169.91|167.57|173.73|171.39|165.58|163.24|0
1647342000000|2022-03-15 11:00:00|169.62|167.28|167.01|164.67|169.62|167.28|166.72|164.38|0
1647342300000|2022-03-15 11:05:00|167.08|164.74|164.49|162.15|167.15|164.81|164.28|161.94|0
1647342600000|2022-03-15 11:10:00|164.42|162.08|162.96|160.62|165.64|163.3|162.96|160.62|0
1647342900000|2022-03-15 11:15:00|163.03|160.69|164.81|162.47|165.03|162.69|161.96|159.62|0
1647343200000|2022-03-15 11:20:00|164.74|162.4|167.98|165.64|169|166.66|164.66|162.32|0
1647343500000|2022-03-15 11:25:00|167.76|165.42|167.39|165.05|168.77|166.43|166.02|163.68|0
1647343800000|2022-03-15 11:30:00|167.68|165.34|165.79|163.45|168.62|166.28|165.79|163.45|0
1647344100000|2022-03-15 11:35:00|165.87|163.53|166.36|164.02|167.02|164.68|165.22|162.88|0
1647344400000|2022-03-15 11:40:00|166.51|164.17|169.93|167.59|170.37|168.03|166.44|164.1|0
1647344700000|2022-03-15 11:45:00|169.86|167.52|171.96|169.62|171.97|169.63|169.64|167.3|0
1647345000000|2022-03-15 11:50:00|171.82|169.48|171.01|168.67|172.4|170.06|170.36|168.02|0
1647345300000|2022-03-15 11:55:00|171.16|168.82|169.41|167.07|171.16|168.82|168.68|166.34|0
1647345600000|2022-03-15 12:00:00|169.62|167.28|168.6|166.26|171.3|168.96|167.88|165.54|0
1647345900000|2022-03-15 12:05:00|168.75|166.41|170.19|167.85|170.62|168.28|167.59|165.25|0
1647346200000|2022-03-15 12:10:00|170.04|167.7|167|164.66|170.04|167.7|167|164.66|0
1647346500000|2022-03-15 12:15:00|167.15|164.81|166.71|164.37|167.86|165.52|166|163.66|0
1647346800000|2022-03-15 12:20:00|166.42|164.08|164.27|161.93|166.5|164.16|163|160.66|0
1647347100000|2022-03-15 12:25:00|164.13|161.79|166.41|164.07|166.41|164.07|164.13|161.79|0
1647347400000|2022-03-15 12:30:00|165.77|163.43|157.6|155.26|166.48|164.14|154.37|152.03|0
1647347700000|2022-03-15 12:35:00|157.39|155.05|157.52|155.18|158.91|156.57|156.7|154.36|0
1647348000000|2022-03-15 12:40:00|157.66|155.32|160.1|157.76|160.72|158.38|157.24|154.9|0
1647348300000|2022-03-15 12:45:00|159.96|157.62|158.71|156.37|161.15|158.81|158.71|156.37|0
1647348600000|2022-03-15 12:50:00|158.84|156.5|160.23|157.89|160.65|158.31|158.84|156.5|0
1647348900000|2022-03-15 12:55:00|160.3|157.96|159.39|157.05|160.51|158.17|158.83|156.49|0
1647349200000|2022-03-15 13:00:00|159.52|157.18|158.27|155.93|160.08|157.74|158.27|155.93|0
1647349500000|2022-03-15 13:05:00|158.41|156.07|158.68|156.34|159.24|156.9|157.16|154.82|0
1647349800000|2022-03-15 13:10:00|158.54|156.2|156.74|154.4|158.54|156.2|154.14|151.8|0
1647350100000|2022-03-15 13:15:00|156.33|153.99|157.28|154.94|157.56|155.22|155.77|153.43|0
1647350400000|2022-03-15 13:20:00|157.14|154.8|158.93|156.59|158.93|156.59|156.87|154.53|0
1647350700000|2022-03-15 13:25:00|158.1|155.76|155.62|153.28|160.32|157.98|155.21|152.87|0
1647351000000|2022-03-15 13:30:00|156.3|153.96|151.81|149.47|156.3|153.96|147.81|145.47|0
1647351300000|2022-03-15 13:35:00|151|148.66|154.37|152.03|155.33|152.99|148.6|146.26|0
1647351600000|2022-03-15 13:40:00|153.97|151.63|163.24|160.9|163.24|160.9|152.07|149.73|0
1647351900000|2022-03-15 13:45:00|162.75|160.41|159.59|157.25|163.31|160.97|158.9|156.56|0
1647352200000|2022-03-15 13:50:00|159.66|157.32|158.75|156.41|160.71|158.37|156.54|154.2|0
1647352500000|2022-03-15 13:55:00|159.17|156.83|154.3|151.96|159.17|156.83|151.64|149.3|0
1647352800000|2022-03-15 14:00:00|154.5|152.16|150.23|147.89|156.06|153.72|149.03|146.69|0
1647353100000|2022-03-15 14:05:00|150.1|147.76|154.82|152.48|155.37|153.03|149.1|146.76|0
1647353400000|2022-03-15 14:10:00|154.28|151.94|157.56|155.22|159.37|157.03|152.92|150.58|0
1647353700000|2022-03-15 14:15:00|158.25|155.91|153.72|151.38|158.74|156.4|153.04|150.7|0
1647354000000|2022-03-15 14:20:00|152.77|150.43|149|146.66|153.18|150.84|149|146.66|0
1647354300000|2022-03-15 14:25:00|149.14|146.8|142.19|139.85|149.8|147.46|141.8|139.46|0
1647354600000|2022-03-15 14:30:00|141.8|139.46|140.55|138.21|142.19|139.85|137.89|135.55|0
1647354900000|2022-03-15 14:35:00|140.61|138.27|139.3|136.96|140.74|138.4|137.5|135.16|0
1647355200000|2022-03-15 14:40:00|138.91|136.57|138.84|136.5|140.73|138.39|137.49|135.15|0
1647355500000|2022-03-15 14:45:00|138.65|136.31|139.59|137.25|140.43|138.09|136.2|133.86|0
1647355800000|2022-03-15 14:50:00|138.95|136.61|141.66|139.32|142.57|140.23|138.95|136.61|0
1647356100000|2022-03-15 14:55:00|141.53|139.19|144.31|141.97|145.5|143.16|141.26|138.92|0
1647356400000|2022-03-15 15:00:00|143.52|141.18|141.18|138.84|144.18|141.84|141.18|138.84|0
1647356700000|2022-03-15 15:05:00|141.31|138.97|141.04|138.7|142.08|139.74|140.53|138.19|0
1647357000000|2022-03-15 15:10:00|140.91|138.57|141.16|138.82|142.6|140.26|140.27|137.93|0
1647357300000|2022-03-15 15:15:00|141.55|139.21|140.77|138.43|143.63|141.29|140.38|138.04|0
1647357600000|2022-03-15 15:20:00|140.51|138.17|141.93|139.59|144.15|141.81|139.74|137.4|0
1647357900000|2022-03-15 15:25:00|142.06|139.72|136.7|134.54|142.32|139.98|136.58|134.42|0
1647358200000|2022-03-15 15:30:00|136.45|134.29|134.93|132.77|137.46|135.3|134.81|132.65|0
1647358500000|2022-03-15 15:35:00|134.68|132.52|134.17|132.01|134.68|132.52|133.43|131.27|0
1647358800000|2022-03-15 15:40:00|133.92|131.76|134.59|132.43|136.43|134.27|133.92|131.76|0
1647359100000|2022-03-15 15:45:00|134.34|132.18|132.47|130.31|134.97|132.81|132.35|130.19|0
1647359400000|2022-03-15 15:50:00|132.34|130.18|136.46|134.3|137.35|135.19|131.36|129.2|0
1647359700000|2022-03-15 15:55:00|136.59|134.43|139.89|137.73|143.53|141.37|136.59|134.43|0
1647360000000|2022-03-15 16:00:00|140.15|137.99|142.79|140.63|145.15|142.99|138.67|136.51|0
1647360300000|2022-03-15 16:05:00|143.71|141.55|137.75|135.59|143.84|141.68|136.87|134.71|0
1647360600000|2022-03-15 16:10:00|137.88|135.72|137.62|135.46|139.27|137.11|136.98|134.82|0
1647360900000|2022-03-15 16:15:00|137.55|135.39|135.84|133.68|138.25|136.09|135.59|133.43|0
1647361200000|2022-03-15 16:20:00|136.09|133.93|133.59|131.43|137.48|135.32|133.59|131.43|0
1647361500000|2022-03-15 16:25:00|133.84|131.68|134.81|132.65|134.81|132.65|131.73|129.57|0
1647361800000|2022-03-15 16:30:00|134.09|131.93|133.85|131.69|134.09|131.93|132.13|129.97|0
1647362100000|2022-03-15 16:35:00|133.61|131.45|131.75|129.59|133.67|131.51|131.39|129.23|0
1647362400000|2022-03-15 16:40:00|131.63|129.47|135.21|133.05|135.21|133.05|131.63|129.47|0
1647362700000|2022-03-15 16:45:00|135.09|132.93|136.71|134.55|137.21|135.05|133.96|131.8|0
1647363000000|2022-03-15 16:50:00|136.83|134.67|139.23|137.07|140.52|138.36|136.71|134.55|0
1647363300000|2022-03-15 16:55:00|138.98|136.82|135.31|133.15|139.11|136.95|135.19|133.03|0
1647363600000|2022-03-15 17:00:00|135.44|133.28|133.56|131.4|135.44|133.28|132.7|130.54|0
1647363900000|2022-03-15 17:05:00|133.69|131.53|136.55|134.39|137.19|135.03|133.44|131.28|0
1647364200000|2022-03-15 17:10:00|136.74|134.58|140.74|138.58|140.87|138.71|136.74|134.58|0
1647364500000|2022-03-15 17:15:00|140.61|138.45|140.73|138.57|141.38|139.22|138.69|136.53|0
1647364800000|2022-03-15 17:20:00|140.86|138.7|138.55|136.39|141.12|138.96|137.92|135.76|0
1647365100000|2022-03-15 17:25:00|138.62|136.46|143.04|140.88|143.04|140.88|136.65|134.49|0
1647365400000|2022-03-15 17:30:00|142.98|140.82|141.74|139.58|144.28|142.12|140.58|138.42|0
1647365700000|2022-03-15 17:35:00|141.48|139.32|142.19|140.03|142.64|140.48|139.94|137.78|0
1647366000000|2022-03-15 17:40:00|141.99|139.83|140.18|138.02|143.03|140.87|139.1|136.94|0
1647366300000|2022-03-15 17:45:00|140.31|138.15|141.07|138.91|141.98|139.82|139.16|137|0
1647366600000|2022-03-15 17:50:00|140.82|138.66|139.53|137.37|140.82|138.66|138.96|136.8|0
1647366900000|2022-03-15 17:55:00|139.4|137.24|137.36|135.2|139.66|137.5|136.48|134.32|0
1647367200000|2022-03-15 18:00:00|137.74|135.58|142.08|139.92|142.34|140.18|136.23|134.07|0
1647367500000|2022-03-15 18:05:00|141.95|139.79|138.74|136.58|142.73|140.57|138.17|136.01|0
1647367800000|2022-03-15 18:10:00|139|136.84|141.04|138.88|142.07|139.91|138.23|136.07|0
1647368100000|2022-03-15 18:15:00|141.17|139.01|145.58|143.42|146.5|144.34|140.91|138.75|0
1647368400000|2022-03-15 18:20:00|145.45|143.29|144.39|142.23|146.63|144.47|143.74|141.58|0
1647368700000|2022-03-15 18:25:00|144|141.84|143.21|141.05|144.92|142.76|142.18|140.02|0
1647369000000|2022-03-15 18:30:00|143.34|141.18|139.73|137.57|145.43|143.27|138.96|136.8|0
1647369300000|2022-03-15 18:35:00|139.85|137.69|140.36|138.2|141.91|139.75|139.09|136.93|0
1647369600000|2022-03-15 18:40:00|140.23|138.07|137.93|135.77|140.49|138.33|137.42|135.26|0
1647369900000|2022-03-15 18:45:00|137.8|135.64|134.15|131.99|138.05|135.89|134.15|131.99|0
1647370200000|2022-03-15 18:50:00|134.03|131.87|132.66|130.5|134.03|131.87|131.8|129.64|0
1647370500000|2022-03-15 18:55:00|132.53|130.37|129.95|127.79|133.27|131.11|129.58|127.42|0
1647370800000|2022-03-15 19:00:00|130.68|128.52|130.43|128.27|131.54|129.38|128.85|126.69|0
1647371100000|2022-03-15 19:05:00|130.55|128.39|130.3|128.14|130.67|128.51|128.84|126.68|0
1647371400000|2022-03-15 19:10:00|130.06|127.9|129.68|127.52|130.54|128.38|127.87|125.71|0
1647371700000|2022-03-15 19:15:00|129.5|127.34|125.58|123.42|129.68|127.52|125.23|123.07|0
1647372000000|2022-03-15 19:20:00|125.47|123.31|124.39|122.23|126.78|124.62|123.8|121.64|0
1647372300000|2022-03-15 19:25:00|124.04|121.88|124.62|122.46|124.98|122.82|123.56|121.4|0
1647372600000|2022-03-15 19:30:00|124.74|122.58|124.02|121.86|124.74|122.58|121.33|119.17|0
1647372900000|2022-03-15 19:35:00|124.26|122.1|123.66|121.5|125.44|123.28|123.66|121.5|0
1647373200000|2022-03-15 19:40:00|123.19|121.03|124.48|122.32|126.03|123.87|123.07|120.91|0
1647373500000|2022-03-15 19:45:00|123.65|121.49|121.12|118.96|126.44|124.28|121|118.84|0
1647373800000|2022-03-15 19:50:00|120.48|118.32|119.61|117.45|121.24|119.08|117.35|115.19|0
1647374100000|2022-03-15 19:55:00|119.96|117.8|121.49|119.33|123.98|121.82|119.96|117.8|0
1647374400000|2022-03-15 20:00:00|120.91|118.75|123.02|120.86|123.15|120.99|120.67|118.51|0
1647374700000|2022-03-15 20:05:00|123.26|121.1|124.21|122.05|124.69|122.53|122.19|120.03|0
1647375000000|2022-03-15 20:10:00|124.33|122.17|124.8|122.64|125.04|122.88|123.01|120.85|0
1647375300000|2022-03-15 20:15:00|124.92|122.28|123.6|120.96|124.92|122.28|123.01|120.37|0
1647375600000|2022-03-15 20:20:00|123.66|121.02|123.35|120.71|123.72|121.08|123|120.36|0
1647375900000|2022-03-15 20:25:00|123.47|120.83|124.06|121.42|124.06|121.42|123.23|120.59|0
1647376200000|2022-03-15 20:30:00|123.88|121.24|123.93|121.29|124.54|121.9|123.7|121.06|0
1647376500000|2022-03-15 20:35:00|123.81|121.17|122.38|119.74|124.05|121.41|122.38|119.74|0
1647376800000|2022-03-15 20:40:00|122.5|119.86|122.56|119.92|123.33|120.69|122.15|119.51|0
1647377100000|2022-03-15 20:45:00|122.44|119.8|122.49|119.85|123.14|120.5|122.26|119.62|0
1647377400000|2022-03-15 20:50:00|122.67|120.03|123.19|120.55|123.26|120.62|122.55|119.91|0
1647377700000|2022-03-15 20:55:00|123.07|120.43|123.96|121.32|124.26|121.62|122.71|120.07|0
1647378000000|2022-03-15 21:00:00|124.09|121.45|123.8|121.16|124.35|121.71|123.75|121.11|0
1647378300000|2022-03-15 21:05:00|123.87|121.23|124.05|121.41|124.32|121.68|123.75|121.11|0
1647378600000|2022-03-15 21:10:00|124.09|121.45|123.83|121.19|124.14|121.5|123.83|121.19|0
1647378900000|2022-03-15 21:15:00|123.68|121.04|124.14|121.5|124.14|121.5|123.68|121.04|0
1647379200000|2022-03-15 21:20:00|124.07|121.43|124.05|121.41|124.19|121.55|123.97|121.33|0
1647379500000|2022-03-15 21:25:00|124.03|121.39|123.7|121.06|124.03|121.39|123.65|121.01|0
1647379800000|2022-03-15 21:30:00|123.71|121.07|123.69|121.05|123.71|121.07|123.69|121.05|0
1647380100000|2022-03-15 21:35:00|123.67|121.03|123.86|121.22|123.86|121.22|123.67|121.03|0
1647380400000|2022-03-15 21:40:00|123.84|121.2|123.83|121.19|123.87|121.23|123.83|121.19|0
1647380700000|2022-03-15 21:45:00|123.82|121.18|123.81|121.17|123.9|121.26|123.78|121.14|0
1647381000000|2022-03-15 21:50:00|123.8|121.16|123.84|121.2|123.84|121.2|123.8|121.16|0
1647381300000|2022-03-15 21:55:00|123.82|121.18|123.78|121.14|124.02|121.38|123.78|121.14|0
1647381600000|2022-03-15 22:00:00|123.75|121.11|124.1|121.46|124.16|121.52|122.92|120.28|0
1647381900000|2022-03-15 22:05:00|124.04|121.4|124.87|122.23|125.23|122.59|124.04|121.4|0
1647382200000|2022-03-15 22:10:00|124.93|122.29|124.38|121.74|125.71|123.07|124.38|121.74|0
1647382500000|2022-03-15 22:15:00|124.5|121.86|124.14|121.5|124.5|121.86|123.9|121.26|0
1647382800000|2022-03-15 22:20:00|124.02|121.38|124.61|121.97|124.73|122.09|123.78|121.14|0
1647383100000|2022-03-15 22:25:00|124.67|122.03|124.72|122.08|124.84|122.2|124.01|121.37|0
1647383400000|2022-03-15 22:30:00|124.48|121.84|124.95|122.31|124.95|122.31|124.36|121.72|0
1647383700000|2022-03-15 22:35:00|124.83|122.19|125.19|122.55|125.31|122.67|124.71|122.07|0
1647384000000|2022-03-15 22:40:00|125.13|122.49|125.06|122.42|125.13|122.49|124.46|121.82|0
1647384300000|2022-03-15 22:45:00|125|122.36|124.69|122.05|125.06|122.42|124.45|121.81|0
1647384600000|2022-03-15 22:50:00|124.75|122.11|124.39|121.75|124.81|122.17|124.32|121.68|0
1647384900000|2022-03-15 22:55:00|124.44|121.8|124.68|122.04|125.28|122.64|124.39|121.75|0
1647385200000|2022-03-15 23:00:00|124.5|121.86|124.97|122.33|124.97|122.33|124.32|121.68|0
1647385500000|2022-03-15 23:05:00|124.91|122.27|125.26|122.62|125.5|122.86|124.79|122.15|0
1647385800000|2022-03-15 23:10:00|125.2|122.56|125.5|122.86|125.62|122.98|125.14|122.5|0
1647386100000|2022-03-15 23:15:00|125.37|122.73|124.65|122.01|125.37|122.73|124.29|121.65|0
1647386400000|2022-03-15 23:20:00|124.53|121.89|123.8|121.16|124.65|122.01|123.33|120.69|0
1647386700000|2022-03-15 23:25:00|123.86|121.22|124.39|121.75|124.94|122.3|123.8|121.16|0
1647387000000|2022-03-15 23:30:00|124.45|121.81|124.86|122.22|125.47|122.83|124.45|121.81|0
1647387300000|2022-03-15 23:35:00|124.98|122.34|121.53|118.89|125.29|122.65|120.3|117.66|0
1647387600000|2022-03-15 23:40:00|121.59|118.95|121.29|118.65|121.64|119|120.94|118.3|0
1647387900000|2022-03-15 23:45:00|121.17|118.53|122.22|119.58|122.46|119.82|120.93|118.29|0
1647388200000|2022-03-15 23:50:00|122.28|119.64|124.12|121.48|124.48|121.84|122.28|119.64|0
1647388500000|2022-03-15 23:55:00|124.24|121.6|124.35|121.71|125.07|122.43|123.64|121|0
1647388800000|2022-03-16 00:00:00|124.59|121.95|125.42|122.78|125.78|123.14|124.05|121.41|0
1647389100000|2022-03-16 00:05:00|125.3|122.66|124.45|121.81|125.66|123.02|124.21|121.57|0
1647389400000|2022-03-16 00:10:00|124.33|121.69|125.17|122.53|125.17|122.53|123.97|121.33|0
1647389700000|2022-03-16 00:15:00|125.29|122.65|126.97|124.33|127.46|124.82|125.29|122.65|0
1647390000000|2022-03-16 00:20:00|127.21|124.57|127.57|124.93|128.55|125.91|126.85|124.21|0
1647390300000|2022-03-16 00:25:00|127.33|124.69|127.32|124.68|128.18|125.54|126.96|124.32|0
1647390600000|2022-03-16 00:30:00|127.2|124.56|126.95|124.31|127.26|124.62|125.62|122.98|0
1647390900000|2022-03-16 00:35:00|127.01|124.37|127.55|124.91|127.92|125.28|126.95|124.31|0
1647391200000|2022-03-16 00:40:00|127.67|125.03|127.79|125.15|128.16|125.52|127.06|124.42|0
1647391500000|2022-03-16 00:45:00|127.73|125.09|128.21|125.57|128.21|125.57|127.18|124.54|0
1647391800000|2022-03-16 00:50:00|128.02|125.38|127.84|125.2|128.26|125.62|127.17|124.53|0
1647392100000|2022-03-16 00:55:00|127.89|125.25|126.85|124.21|127.89|125.25|125.83|123.19|0
1647392400000|2022-03-16 01:00:00|126.79|124.15|126.48|123.84|127.27|124.63|126.3|123.66|0
1647392700000|2022-03-16 01:05:00|126.36|123.72|126.96|124.32|127.27|124.63|125.69|123.05|0
1647393000000|2022-03-16 01:10:00|126.9|124.26|126.59|123.95|127.87|125.23|126.53|123.89|0
1647393300000|2022-03-16 01:15:00|126.77|124.13|126.03|123.39|126.89|124.25|125.91|123.27|0
1647393600000|2022-03-16 01:20:00|125.91|123.27|125.97|123.33|126.64|124|125.91|123.27|0
1647393900000|2022-03-16 01:25:00|126.03|123.39|126.57|123.93|126.87|124.23|125.97|123.33|0
1647394200000|2022-03-16 01:30:00|126.5|123.86|126.98|124.34|127.29|124.65|126.02|123.38|0
1647394500000|2022-03-16 01:35:00|126.86|124.22|127.1|124.46|127.1|124.46|126.07|123.43|0
1647394800000|2022-03-16 01:40:00|126.97|124.33|127.09|124.45|127.16|124.52|126.36|123.72|0
1647395100000|2022-03-16 01:45:00|126.97|124.33|126.84|124.2|127.33|124.69|126.36|123.72|0
1647395400000|2022-03-16 01:50:00|126.72|124.08|125.14|122.5|126.96|124.32|124.9|122.26|0
1647395700000|2022-03-16 01:55:00|125.2|122.56|123.93|121.29|125.5|122.86|123.69|121.05|0
1647396000000|2022-03-16 02:00:00|123.81|121.17|122.48|119.84|124.05|121.41|122.25|119.61|0
1647396300000|2022-03-16 02:05:00|122.55|119.91|122.54|119.9|123.08|120.44|122.48|119.84|0
1647396600000|2022-03-16 02:10:00|122.48|119.84|121.16|118.52|122.48|119.84|120.8|118.16|0
1647396900000|2022-03-16 02:15:00|121.34|118.7|122.46|119.82|122.58|119.94|121.04|118.4|0
1647397200000|2022-03-16 02:20:00|122.58|119.94|123.05|120.41|123.65|121.01|122.46|119.82|0
1647397500000|2022-03-16 02:25:00|122.93|120.29|122.21|119.57|123.41|120.77|122.21|119.57|0
1647397800000|2022-03-16 02:30:00|122.33|119.69|123.59|120.95|123.83|121.19|122.09|119.45|0
1647398100000|2022-03-16 02:35:00|123.53|120.89|122.62|119.98|123.95|121.31|122.27|119.63|0
1647398400000|2022-03-16 02:40:00|122.69|120.05|122.14|119.5|122.86|120.22|121.19|118.55|0
1647398700000|2022-03-16 02:45:00|122.26|119.62|121.78|119.14|122.38|119.74|121.54|118.9|0
1647399000000|2022-03-16 02:50:00|121.84|119.2|122.9|120.26|122.96|120.32|121.78|119.14|0
1647399300000|2022-03-16 02:55:00|122.96|120.32|123.67|121.03|124.15|121.51|122.9|120.26|0
1647399600000|2022-03-16 03:00:00|123.79|121.15|124.02|121.38|124.15|121.51|122.95|120.31|0
1647399900000|2022-03-16 03:05:00|123.85|121.21|125.22|122.58|125.47|122.83|123.66|121.02|0
1647400200000|2022-03-16 03:10:00|125.17|122.53|124.73|122.09|125.17|122.53|124.5|121.86|0
1647400500000|2022-03-16 03:15:00|124.85|122.21|123.52|120.88|125.33|122.69|123.52|120.88|0
1647400800000|2022-03-16 03:20:00|123.64|121|122.8|120.16|124.24|121.6|122.8|120.16|0
1647401100000|2022-03-16 03:25:00|122.92|120.28|122.67|120.03|123.04|120.4|121.13|118.49|0
1647401400000|2022-03-16 03:30:00|122.55|119.91|123.68|121.04|123.74|121.1|122.55|119.91|0
1647401700000|2022-03-16 03:35:00|123.74|121.1|121.88|119.24|123.74|121.1|121.58|118.94|0
1647402000000|2022-03-16 03:40:00|121.94|119.3|123.37|120.73|123.49|120.85|121.94|119.3|0
1647402300000|2022-03-16 03:45:00|123.19|120.55|122.64|120|123.37|120.73|122.28|119.64|0
1647402600000|2022-03-16 03:50:00|122.58|119.94|123.95|121.31|123.95|121.31|122.58|119.94|0
1647402900000|2022-03-16 03:55:00|123.71|121.07|123.53|120.89|123.71|121.07|122.51|119.87|0
1647403200000|2022-03-16 04:00:00|123.46|120.82|122.74|120.1|123.46|120.82|122.5|119.86|0
1647403500000|2022-03-16 04:05:00|122.68|120.04|122.73|120.09|123.09|120.45|122.02|119.38|0
1647403800000|2022-03-16 04:10:00|122.67|120.03|122.72|120.08|122.79|120.15|122.13|119.49|0
1647404100000|2022-03-16 04:15:00|122.84|120.2|123.31|120.67|123.44|120.8|122.72|120.08|0
1647404400000|2022-03-16 04:20:00|123.43|120.79|123.79|121.15|124.03|121.39|123.13|120.49|0
1647404700000|2022-03-16 04:25:00|123.73|121.09|123.6|120.96|123.91|121.27|123.42|120.78|0
1647405000000|2022-03-16 04:30:00|123.66|121.02|124.01|121.37|124.26|121.62|123.65|121.01|0
1647405300000|2022-03-16 04:35:00|124.08|121.44|123.17|120.53|124.08|121.44|122.99|120.35|0
1647405600000|2022-03-16 04:40:00|123.23|120.59|123.04|120.4|123.28|120.64|122.68|120.04|0
1647405900000|2022-03-16 04:45:00|123.1|120.46|121.54|118.9|123.1|120.46|121.54|118.9|0
1647406200000|2022-03-16 04:50:00|121.6|118.96|121.71|119.07|122.19|119.55|121.54|118.9|0
1647406500000|2022-03-16 04:55:00|121.89|119.25|121.94|119.3|121.94|119.3|121.24|118.6|0
1647406800000|2022-03-16 05:00:00|121.59|118.95|121.22|118.58|121.65|119.01|120.34|117.7|0
1647407100000|2022-03-16 05:05:00|121.17|118.53|120.86|118.22|121.22|118.58|120.34|117.7|0
1647407400000|2022-03-16 05:10:00|120.74|118.1|122.28|119.64|122.34|119.7|120.74|118.1|0
1647407700000|2022-03-16 05:15:00|122.52|119.88|120.37|117.73|122.52|119.88|120.25|117.61|0
1647408000000|2022-03-16 05:20:00|120.14|117.5|118.9|116.26|120.14|117.5|118.84|116.2|0
1647408300000|2022-03-16 05:25:00|118.84|116.2|117.73|115.09|118.84|116.2|117.55|114.91|0
1647408600000|2022-03-16 05:30:00|117.78|115.14|117.92|115.28|120.02|117.38|117.78|115.14|0
1647408900000|2022-03-16 05:35:00|117.69|115.05|116.99|114.35|118.5|115.86|116.76|114.12|0
1647409200000|2022-03-16 05:40:00|116.94|114.3|114.59|111.95|117.11|114.47|114.59|111.95|0
1647409500000|2022-03-16 05:45:00|114.7|112.06|112.5|109.86|114.82|112.18|110.66|108.02|0
1647409800000|2022-03-16 05:50:00|112.78|110.14|114.8|112.16|115.14|112.5|112.33|109.69|0
1647410100000|2022-03-16 05:55:00|114.69|112.05|114.57|111.93|115.82|113.18|114.57|111.93|0
1647410400000|2022-03-16 06:00:00|114.79|112.15|114.22|111.58|115.13|112.49|114.22|111.58|0
1647410700000|2022-03-16 06:05:00|114.33|111.69|114.1|111.46|115.12|112.48|113.26|110.62|0
1647411000000|2022-03-16 06:10:00|114.21|111.57|113.7|111.06|114.44|111.8|113.19|110.55|0
1647411300000|2022-03-16 06:15:00|113.81|111.17|111.9|109.26|114.09|111.45|111.84|109.2|0
1647411600000|2022-03-16 06:20:00|111.84|109.2|111.94|109.3|112.95|110.31|111.72|109.08|0
1647411900000|2022-03-16 06:25:00|111.89|109.25|112.94|110.3|113.23|110.59|111.89|109.25|0
1647412200000|2022-03-16 06:30:00|113.05|110.41|111.93|109.29|113.61|110.97|111.26|108.62|0
1647412500000|2022-03-16 06:35:00|111.99|109.35|111.47|108.83|112.59|109.95|111.36|108.72|0
1647412800000|2022-03-16 06:40:00|111.53|108.89|109.59|106.95|112.7|110.06|109.1|106.46|0
1647413100000|2022-03-16 06:45:00|109.64|107|108.05|105.41|109.81|107.17|107.89|105.25|0
1647413400000|2022-03-16 06:50:00|107.94|105.3|108.26|105.62|110.57|107.93|107.94|105.3|0
1647413700000|2022-03-16 06:55:00|108.37|105.73|107.71|105.07|109.79|107.15|107.6|104.96|0
1647414000000|2022-03-16 07:00:00|107.6|104.96|108.46|105.82|108.91|106.27|107.49|104.85|0
1647414300000|2022-03-16 07:05:00|108.11|105.95|108.8|106.64|110.3|108.14|106.7|104.54|0
1647414600000|2022-03-16 07:10:00|108.69|106.53|107.17|105.01|109.01|106.85|107.17|105.01|0
1647414900000|2022-03-16 07:15:00|107.28|105.12|109|106.84|109|106.84|107.28|105.12|0
1647415200000|2022-03-16 07:20:00|108.95|106.79|109.13|106.97|109.44|107.28|108.04|105.88|0
1647415500000|2022-03-16 07:25:00|109.24|107.08|108.47|106.31|109.57|107.41|108.25|106.09|0
1647415800000|2022-03-16 07:30:00|108.68|106.52|109.72|107.56|110.38|108.22|108.57|106.41|0
1647416100000|2022-03-16 07:35:00|109.66|107.5|107.47|105.31|109.66|107.5|106.94|104.78|0
1647416400000|2022-03-16 07:40:00|107.58|105.42|109.65|107.49|109.65|107.49|107.58|105.42|0
1647416700000|2022-03-16 07:45:00|109.76|107.6|107.13|104.97|110.08|107.92|106.94|104.78|0
1647417000000|2022-03-16 07:50:00|107.35|105.19|106.58|104.42|107.67|105.51|105.94|103.78|0
1647417300000|2022-03-16 07:55:00|106.64|104.48|105.93|103.77|107.44|105.28|105.6|103.44|0
1647417600000|2022-03-16 08:00:00|105.87|103.71|104.74|102.58|107.11|104.95|104.31|102.15|0
1647417900000|2022-03-16 08:05:00|104.95|102.79|105.18|103.02|106.32|104.16|104.65|102.49|0
1647418200000|2022-03-16 08:10:00|105.29|103.13|106.14|103.98|106.31|104.15|103.8|101.64|0
1647418500000|2022-03-16 08:15:00|106.2|104.04|101.57|99.41|106.2|104.04|101.26|99.1|0
1647418800000|2022-03-16 08:20:00|101.67|99.51|103.72|101.56|104.26|102.1|101.67|99.51|0
1647419100000|2022-03-16 08:25:00|103.89|101.73|102.23|100.07|104.52|102.36|101.71|99.55|0
1647419400000|2022-03-16 08:30:00|102.29|100.13|100.76|98.6|103.93|101.77|99.72|97.56|0
1647419700000|2022-03-16 08:35:00|100.81|98.65|101.27|99.11|102.75|100.59|99.41|97.25|0
1647420000000|2022-03-16 08:40:00|101.38|99.22|102.42|100.26|102.42|100.26|100.65|98.49|0
1647420300000|2022-03-16 08:45:00|102.63|100.47|102.31|100.15|103.01|100.85|101.63|99.47|0
1647420600000|2022-03-16 08:50:00|102.26|100.1|102.67|100.51|103.21|101.05|102.1|99.94|0
1647420900000|2022-03-16 08:55:00|102.51|100.35|101.24|99.08|102.67|100.51|101.24|99.08|0
1647421200000|2022-03-16 09:00:00|101.14|98.98|100.61|98.45|101.3|99.14|100.41|98.25|0
1647421500000|2022-03-16 09:05:00|100.72|98.56|100.5|98.34|100.82|98.66|100.09|97.93|0
1647421800000|2022-03-16 09:10:00|99.98|97.82|100.13|97.97|100.81|98.65|99.56|97.4|0
1647422100000|2022-03-16 09:15:00|100.18|98.02|99.81|97.65|100.28|98.12|98.52|96.36|0
1647422400000|2022-03-16 09:20:00|99.86|97.7|99.6|97.44|100.17|98.01|99.34|97.18|0
1647422700000|2022-03-16 09:25:00|99.75|97.59|98.61|96.45|99.85|97.69|98.4|96.24|0
1647423000000|2022-03-16 09:30:00|98.71|96.55|99.06|96.9|100.48|98.32|97.89|95.73|0
1647423300000|2022-03-16 09:35:00|99.16|97|99.27|97.11|99.47|97.31|98.54|96.38|0
1647423600000|2022-03-16 09:40:00|99.22|97.06|100.3|98.14|100.3|98.14|99.22|97.06|0
1647423900000|2022-03-16 09:45:00|100.4|98.24|100.6|98.44|101.18|99.02|100.29|98.13|0
1647424200000|2022-03-16 09:50:00|100.45|98.29|100.91|98.75|100.91|98.75|99.25|97.09|0
1647424500000|2022-03-16 09:55:00|101.01|98.85|101.32|99.16|101.84|99.68|100.39|98.23|0
1647424800000|2022-03-16 10:00:00|101.42|99.26|100.48|98.32|101.74|99.58|100.12|97.96|0
1647425100000|2022-03-16 10:05:00|100.58|98.42|100.57|98.41|100.94|98.78|100.06|97.9|0
1647425400000|2022-03-16 10:10:00|99.44|97.28|95.97|93.81|99.85|97.69|95.27|93.11|0
1647425700000|2022-03-16 10:15:00|95.72|93.56|96.36|94.2|97.07|94.91|94.52|92.36|0
1647426000000|2022-03-16 10:20:00|96.32|94.16|96.36|94.2|96.57|94.41|96.06|93.9|0
1647426300000|2022-03-16 10:25:00|96.31|94.15|97.56|95.4|97.56|95.4|96.31|94.15|0
1647426600000|2022-03-16 10:30:00|97.26|95.1|96.64|94.48|97.41|95.25|96.34|94.18|0
1647426900000|2022-03-16 10:35:00|96.6|94.44|97.85|95.69|99.19|97.03|96.44|94.28|0
1647427200000|2022-03-16 10:40:00|97.96|95.8|96.13|93.97|98.88|96.72|96.13|93.97|0
1647427500000|2022-03-16 10:45:00|95.98|93.82|96.93|94.77|97.74|95.58|95.68|93.52|0
1647427800000|2022-03-16 10:50:00|96.72|94.56|97.12|94.96|97.78|95.62|96.62|94.46|0
1647428100000|2022-03-16 10:55:00|97.22|95.06|97.01|94.85|98.03|95.87|96.81|94.65|0
1647428400000|2022-03-16 11:00:00|97.22|95.06|98.64|96.48|98.84|96.68|97.01|94.85|0
1647428700000|2022-03-16 11:05:00|98.84|96.68|98.27|96.11|99.05|96.89|98.12|95.96|0
1647429000000|2022-03-16 11:10:00|98.22|96.06|98.31|96.15|98.88|96.72|97.6|95.44|0
1647429300000|2022-03-16 11:15:00|98.52|96.36|99.23|97.07|99.85|97.69|98.52|96.36|0
1647429600000|2022-03-16 11:20:00|99.18|97.02|98.66|96.5|99.85|97.69|98.2|96.04|0
1647429900000|2022-03-16 11:25:00|98.71|96.55|98.29|96.13|98.76|96.6|97.79|95.63|0
1647430200000|2022-03-16 11:30:00|98.39|96.23|97.42|95.26|98.39|96.23|96.61|94.45|0
1647430500000|2022-03-16 11:35:00|97.37|95.21|96.45|94.29|97.57|95.41|95.95|93.79|0
1647430800000|2022-03-16 11:40:00|96.5|94.34|96.85|94.69|97.36|95.2|96.5|94.34|0
1647431100000|2022-03-16 11:45:00|96.95|94.79|98.16|96|98.26|96.1|96.7|94.54|0
1647431400000|2022-03-16 11:50:00|98.26|96.1|96.73|94.57|98.26|96.1|96.23|94.07|0
1647431700000|2022-03-16 11:55:00|96.83|94.67|96.12|93.96|97.13|94.97|96.12|93.96|0
1647432000000|2022-03-16 12:00:00|95.92|93.76|95.81|93.65|96.12|93.96|95.11|92.95|0
1647432300000|2022-03-16 12:05:00|95.91|93.75|95|92.84|96.21|94.05|95|92.84|0
1647432600000|2022-03-16 12:10:00|95.05|92.89|96.2|94.04|96.3|94.14|95|92.84|0
1647432900000|2022-03-16 12:15:00|95.99|93.83|96.29|94.13|96.39|94.23|95.54|93.38|0
1647433200000|2022-03-16 12:20:00|96.49|94.33|96.89|94.73|97.1|94.94|96.08|93.92|0
1647433500000|2022-03-16 12:25:00|96.99|94.83|96.98|94.82|97.29|95.13|96.28|94.12|0
1647433800000|2022-03-16 12:30:00|96.93|94.77|98.61|96.45|98.71|96.55|96.38|94.22|0
1647434100000|2022-03-16 12:35:00|98.71|96.55|100.56|98.4|100.67|98.51|98.61|96.45|0
1647434400000|2022-03-16 12:40:00|100.67|98.51|99.75|97.59|100.67|98.51|99.47|97.31|0
1647434700000|2022-03-16 12:45:00|99.7|97.54|100.58|98.42|101.42|99.26|99.39|97.23|0
1647435000000|2022-03-16 12:50:00|100.68|98.52|101.09|98.93|101.83|99.67|100.26|98.1|0
1647435300000|2022-03-16 12:55:00|100.99|98.83|101.61|99.45|102.24|100.08|100.78|98.62|0
1647435600000|2022-03-16 13:00:00|101.51|99.35|102.44|100.28|102.77|100.61|101.35|99.19|0
1647435900000|2022-03-16 13:05:00|102.55|100.39|102.7|100.54|104.03|101.87|102.54|100.38|0
1647436200000|2022-03-16 13:10:00|102.65|100.49|102.85|100.69|103.17|101.01|102.43|100.27|0
1647436500000|2022-03-16 13:15:00|103.17|101.01|102|99.84|103.59|101.43|101.9|99.74|0
1647436800000|2022-03-16 13:20:00|102.11|99.95|100.22|98.06|102.42|100.26|100.22|98.06|0
1647437100000|2022-03-16 13:25:00|100.32|98.16|102.72|100.56|103.26|101.1|100.32|98.16|0
1647437400000|2022-03-16 13:30:00|102.51|100.35|99.58|97.42|102.51|100.35|99.58|97.42|0
1647437700000|2022-03-16 13:35:00|99.37|97.21|94.5|92.34|99.79|97.63|94.3|92.14|0
1647438000000|2022-03-16 13:40:00|94.6|92.44|93.2|91.04|94.85|92.69|93.01|90.85|0
1647438300000|2022-03-16 13:45:00|93.01|90.85|92.66|90.5|93.3|91.14|91.24|89.08|0
1647438600000|2022-03-16 13:50:00|92.51|90.35|94.78|92.62|95.28|93.12|91.92|89.76|0
1647438900000|2022-03-16 13:55:00|94.88|92.72|94.27|92.11|95.17|93.01|92.89|90.73|0
1647439200000|2022-03-16 14:00:00|93.87|91.71|96.06|93.9|97.08|94.92|92.88|90.72|0
1647439500000|2022-03-16 14:05:00|96.02|93.86|98.55|96.39|98.71|96.55|95.86|93.7|0
1647439800000|2022-03-16 14:10:00|98.81|96.65|91.51|89.35|98.91|96.75|90.62|88.46|0
1647440100000|2022-03-16 14:15:00|90.92|88.76|84.4|82.24|90.92|88.76|82.47|80.31|0
1647440400000|2022-03-16 14:20:00|84.59|82.43|85.16|83|88.08|85.92|83.39|81.23|0
1647440700000|2022-03-16 14:25:00|85.07|82.91|86.38|84.22|86.38|84.22|84.14|81.98|0
1647441000000|2022-03-16 14:30:00|86.09|83.93|84.5|82.34|86.47|84.31|83.3|81.14|0
1647441300000|2022-03-16 14:35:00|84.59|82.43|85.28|83.12|87.79|85.63|84.4|82.24|0
1647441600000|2022-03-16 14:40:00|85.14|82.98|89.22|87.06|91.27|89.11|84.49|82.33|0
1647441900000|2022-03-16 14:45:00|89.7|87.54|88.83|86.67|90.58|88.42|88.35|86.19|0
1647442200000|2022-03-16 14:50:00|89.26|87.1|89.01|86.85|89.98|87.82|87.58|85.42|0
1647442500000|2022-03-16 14:55:00|88.92|86.76|86.81|84.65|90.95|88.79|86.81|84.65|0
1647442800000|2022-03-16 15:00:00|86.71|84.55|86.61|84.45|90.95|88.79|86.33|84.17|0
1647443100000|2022-03-16 15:05:00|86.7|84.54|88.41|86.25|89.18|87.02|86.23|84.07|0
1647443400000|2022-03-16 15:10:00|87.93|85.77|88.6|86.44|88.79|86.63|87.36|85.2|0
1647443700000|2022-03-16 15:15:00|88.69|86.53|88.49|86.33|90.14|87.98|88.02|85.86|0
1647444000000|2022-03-16 15:20:00|88.4|86.24|88.49|86.33|89.75|87.59|87.92|85.76|0
1647444300000|2022-03-16 15:25:00|88.39|86.23|88.38|86.22|88.96|86.8|87.91|85.75|0
1647444600000|2022-03-16 15:30:00|88.1|85.94|87.9|85.74|88.67|86.51|87.33|85.17|0
1647444900000|2022-03-16 15:35:00|87.71|85.55|89.24|87.08|90.7|88.54|87.71|85.55|0
1647445200000|2022-03-16 15:40:00|89.14|86.98|89.42|87.26|90.79|88.63|89.04|86.88|0
1647445500000|2022-03-16 15:45:00|89.33|87.17|88.84|86.68|90.3|88.14|88.84|86.68|0
1647445800000|2022-03-16 15:50:00|88.74|86.58|88.16|86|89.22|87.06|87.58|85.42|0
1647446100000|2022-03-16 15:55:00|88.06|85.9|87.77|85.61|89.02|86.86|87.29|85.13|0
1647446400000|2022-03-16 16:00:00|87.67|85.51|86.24|84.08|88.53|86.37|85.68|83.52|0
1647446700000|2022-03-16 16:05:00|86.1|83.94|87.19|85.39|87.38|85.39|86.06|83.94|0
1647447000000|2022-03-16 16:10:00|87.29|85.49|87.66|85.86|87.85|86.05|86.81|85.01|0
1647447300000|2022-03-16 16:15:00|87.42|85.62|86.89|85.09|87.85|86.05|86.61|84.81|0
1647447600000|2022-03-16 16:20:00|86.99|85.19|87.65|85.85|87.84|86.04|86.46|84.66|0
1647447900000|2022-03-16 16:25:00|87.84|86.04|87.64|85.84|89.38|87.58|87.64|85.84|0
1647448200000|2022-03-16 16:30:00|87.54|85.74|87.63|85.83|88.26|86.46|87.16|85.36|0
1647448500000|2022-03-16 16:35:00|87.54|85.74|89.85|88.05|89.99|88.19|87.44|85.64|0
1647448800000|2022-03-16 16:40:00|90.04|88.24|88.19|86.39|90.53|88.73|87.62|85.82|0
1647449100000|2022-03-16 16:45:00|88.1|86.3|94.04|92.24|94.6|92.8|88.1|86.3|0
1647449400000|2022-03-16 16:50:00|93.89|92.09|93.38|91.58|94.8|93|92.64|90.84|0
1647449700000|2022-03-16 16:55:00|93.58|91.78|92.87|91.07|94.28|92.48|92.57|90.77|0
1647450000000|2022-03-16 17:00:00|92.77|90.97|94.17|92.37|94.57|92.77|91.98|90.18|0
1647450300000|2022-03-16 17:05:00|94.27|92.47|97.79|95.99|98.05|96.25|93.26|91.46|0
1647450600000|2022-03-16 17:10:00|97.84|96.04|97.94|96.14|99.51|97.71|97.42|95.62|0
1647450900000|2022-03-16 17:15:00|97.89|96.09|97.52|95.72|98.45|96.65|97.11|95.31|0
1647451200000|2022-03-16 17:20:00|97.21|95.41|96.48|94.68|98.86|97.06|95.97|94.17|0
1647451500000|2022-03-16 17:25:00|96.38|94.58|96.99|95.19|97.77|95.97|96.27|94.47|0
1647451800000|2022-03-16 17:30:00|96.88|95.08|94.93|93.13|96.88|95.08|94.23|92.43|0
1647452100000|2022-03-16 17:35:00|95.24|93.44|95.49|93.69|96.05|94.25|94.02|92.22|0
1647452400000|2022-03-16 17:40:00|95.54|93.74|96.09|94.29|97.69|95.89|95.23|93.43|0
1647452700000|2022-03-16 17:45:00|96.14|94.34|95.42|93.62|96.86|95.06|95.22|93.42|0
1647453000000|2022-03-16 17:50:00|95.52|93.72|94.96|93.16|96.7|94.9|94.7|92.9|0
1647453300000|2022-03-16 17:55:00|94.8|93|94.44|92.64|95.21|93.41|93.29|91.49|0
1647453600000|2022-03-16 18:00:00|97.77|95.97|103.8|102|104.23|102.43|94.54|92.74|0
1647453900000|2022-03-16 18:05:00|103.26|101.46|110.65|108.85|110.65|108.85|102.07|100.27|0
1647454200000|2022-03-16 18:10:00|110.87|109.07|114.55|112.75|114.91|113.11|102.25|100.45|0
1647454500000|2022-03-16 18:15:00|114.67|112.87|107.41|105.61|115.37|113.57|107.08|105.28|0
1647454800000|2022-03-16 18:20:00|106.97|105.17|114.08|112.28|114.42|112.62|106.53|104.73|0
1647455100000|2022-03-16 18:25:00|114.42|112.62|115.64|113.84|116.28|114.48|110.53|108.73|0
1647455400000|2022-03-16 18:30:00|116.46|114.66|120.06|118.26|123.2|121.4|116.28|114.48|0
1647455700000|2022-03-16 18:35:00|119.94|118.14|109.67|107.87|122.59|120.79|109.67|107.87|0
1647456000000|2022-03-16 18:40:00|109.95|108.15|103.28|101.48|110.68|108.88|101.83|100.03|0
1647456300000|2022-03-16 18:45:00|103.11|101.31|103.21|101.41|105.67|103.87|99.13|97.33|0
1647456600000|2022-03-16 18:50:00|102.35|100.55|95.63|93.83|104.95|103.15|95.48|93.68|0
1647456900000|2022-03-16 18:55:00|95.53|93.73|96.98|95.18|97.19|95.39|91.03|89.23|0
1647457200000|2022-03-16 19:00:00|95.89|94.09|93.86|92.06|99.2|97.4|92.94|91.14|0
1647457500000|2022-03-16 19:05:00|93.66|91.86|95.92|94.12|98.24|96.44|90.62|88.82|0
1647457800000|2022-03-16 19:10:00|96.23|94.43|92.82|91.02|97.07|95.27|92.63|90.83|0
1647458100000|2022-03-16 19:15:00|92.47|90.67|88.08|86.28|95.19|93.39|87.93|86.13|0
1647458400000|2022-03-16 19:20:00|87.98|86.18|84.11|82.31|88.51|86.71|83.82|82.02|0
1647458700000|2022-03-16 19:25:00|83.87|82.07|83.46|81.66|86.98|85.18|82.21|80.41|0
1647459000000|2022-03-16 19:30:00|83.31|81.51|85.56|83.76|87.61|85.81|83.26|81.46|0
1647459300000|2022-03-16 19:35:00|85.66|83.86|84.2|82.4|87.02|85.22|84.2|82.4|0
1647459600000|2022-03-16 19:40:00|84.59|82.79|85.06|83.26|86.13|84.33|83.73|81.93|0
1647459900000|2022-03-16 19:45:00|85.16|83.36|80.24|78.44|85.74|83.94|80.15|78.35|0
1647460200000|2022-03-16 19:50:00|79.69|77.89|79.73|77.93|80.98|79.18|77.63|75.83|0
1647460500000|2022-03-16 19:55:00|79.82|78.02|74.82|73.02|80.92|79.12|74.82|73.02|0
1647460800000|2022-03-16 20:00:00|74.56|72.76|76.74|74.94|76.92|75.12|74.56|72.76|0
1647461100000|2022-03-16 20:05:00|76.66|74.86|76.03|74.23|76.92|75.12|76.03|74.23|0
1647461400000|2022-03-16 20:10:00|76.12|74.32|75.41|73.61|76.12|74.32|73.89|72.09|0
1647461700000|2022-03-16 20:15:00|75.7|73.5|72.92|70.72|75.7|73.5|72.16|69.96|0
1647462000000|2022-03-16 20:20:00|72.84|70.64|71.39|69.19|73.18|70.98|71.39|69.19|0
1647462300000|2022-03-16 20:25:00|71.44|69.24|71.47|69.27|72.28|70.08|71.39|69.19|0
1647462600000|2022-03-16 20:30:00|71.43|69.23|71.05|68.85|71.76|69.56|70.96|68.76|0
1647462900000|2022-03-16 20:35:00|70.96|68.76|71.17|68.97|71.29|69.09|70.79|68.59|0
1647463200000|2022-03-16 20:40:00|71.21|69.01|69.54|67.34|71.21|69.01|69.38|67.18|0
1647463500000|2022-03-16 20:45:00|69.62|67.42|70.94|68.74|71.11|68.91|69.54|67.34|0
1647463800000|2022-03-16 20:50:00|70.9|68.7|71.06|68.86|71.19|68.99|70.02|67.82|0
1647464100000|2022-03-16 20:55:00|71.19|68.99|70.89|68.69|71.23|69.03|70.52|68.32|0
1647464400000|2022-03-16 21:00:00|70.87|68.67|71.16|68.96|71.35|69.15|70.84|68.64|0
1647464700000|2022-03-16 21:05:00|71.19|68.99|71.33|69.13|71.49|69.29|71.15|68.95|0
1647465000000|2022-03-16 21:10:00|71.4|69.2|71.54|69.34|71.65|69.45|71.37|69.17|0
1647465300000|2022-03-16 21:15:00|71.53|69.33|71.81|69.61|71.83|69.63|71.53|69.33|0
1647465600000|2022-03-16 21:20:00|71.79|69.59|71.92|69.72|72.07|69.87|71.76|69.56|0
1647465900000|2022-03-16 21:25:00|71.86|69.66|71.53|69.33|71.97|69.77|71.53|69.33|0
1647466200000|2022-03-16 21:30:00|71.61|69.41|71.55|69.35|71.64|69.44|71.51|69.31|0
1647466500000|2022-03-16 21:35:00|71.54|69.34|71.56|69.36|71.62|69.42|71.49|69.29|0
1647466800000|2022-03-16 21:40:00|71.53|69.33|71.1|68.9|71.53|69.33|71.1|68.9|0
1647467100000|2022-03-16 21:45:00|71.06|68.86|71.43|69.23|71.45|69.25|70.97|68.77|0
1647467400000|2022-03-16 21:50:00|71.24|69.04|71.28|69.08|71.47|69.27|71.24|69.04|0
1647467700000|2022-03-16 21:55:00|71.17|68.97|71.38|69.18|71.38|69.18|71.14|68.94|0
1647468000000|2022-03-16 22:00:00|71.65|69.45|72.7|70.5|72.87|70.67|71.56|69.36|0
1647468300000|2022-03-16 22:05:00|72.57|70.37|72.6|70.4|73.12|70.92|72.35|70.15|0
1647468600000|2022-03-16 22:10:00|72.69|70.49|73.54|71.34|73.54|71.34|72.52|70.32|0
1647468900000|2022-03-16 22:15:00|73.45|71.25|73.7|71.5|73.7|71.5|73.28|71.08|0
1647469200000|2022-03-16 22:20:00|73.79|71.59|74.3|72.1|74.47|72.27|73.7|71.5|0
1647469500000|2022-03-16 22:25:00|74.47|72.27|74.12|71.92|74.9|72.7|74.12|71.92|0
1647469800000|2022-03-16 22:30:00|73.95|71.75|74.46|72.26|75.07|72.87|73.95|71.75|0
1647470100000|2022-03-16 22:35:00|74.55|72.35|74.02|71.82|74.63|72.43|73.98|71.78|0
1647470400000|2022-03-16 22:40:00|74.06|71.86|74.01|71.81|74.06|71.86|73.58|71.38|0
1647470700000|2022-03-16 22:45:00|73.93|71.73|73.83|71.63|74.06|71.86|73.75|71.55|0
1647471000000|2022-03-16 22:50:00|73.92|71.72|73.83|71.63|74.17|71.97|73.66|71.46|0
1647471300000|2022-03-16 22:55:00|73.87|71.67|73.73|71.53|74|71.8|73.56|71.36|0
1647471600000|2022-03-16 23:00:00|73.82|71.62|73.9|71.7|74.34|72.14|72.7|70.5|0
1647471900000|2022-03-16 23:05:00|74.03|71.83|74.76|72.56|74.76|72.56|73.94|71.74|0
1647472200000|2022-03-16 23:10:00|74.8|72.6|74.93|72.73|75.28|73.08|74.67|72.47|0
1647472500000|2022-03-16 23:15:00|74.84|72.64|74.48|72.28|75.23|73.03|74.4|72.2|0
1647472800000|2022-03-16 23:20:00|74.57|72.37|74.74|72.54|74.83|72.63|74.44|72.24|0
1647473100000|2022-03-16 23:25:00|74.65|72.45|74.04|71.84|74.65|72.45|73.87|71.67|0
1647473400000|2022-03-16 23:30:00|73.95|71.75|73.86|71.66|74.21|72.01|73.69|71.49|0
1647473700000|2022-03-16 23:35:00|73.77|71.57|74.54|72.34|74.59|72.39|73.68|71.48|0
1647474000000|2022-03-16 23:40:00|74.59|72.39|74.02|71.82|74.59|72.39|73.89|71.69|0
1647474300000|2022-03-16 23:45:00|74.06|71.86|73.45|71.25|74.19|71.99|73.41|71.21|0
1647474600000|2022-03-16 23:50:00|73.49|71.29|72.63|70.43|73.62|71.42|72.29|70.09|0
1647474900000|2022-03-16 23:55:00|72.59|70.39|72.45|70.25|72.97|70.77|72.2|70|0
1647475200000|2022-03-17 00:00:00|72.54|70.34|73.13|70.93|73.91|71.71|72.2|70|0
1647475500000|2022-03-17 00:05:00|73.22|71.02|72.7|70.5|74.16|71.96|72.53|70.33|0
1647475800000|2022-03-17 00:10:00|72.61|70.41|73.08|70.88|73.25|71.05|72.02|69.82|0
1647476100000|2022-03-17 00:15:00|72.73|70.53|72.68|70.48|73.46|71.26|72.39|70.19|0
1647476400000|2022-03-17 00:20:00|72.51|70.31|72.68|70.48|73.11|70.91|72.3|70.1|0
1647476700000|2022-03-17 00:25:00|72.55|70.35|72.84|70.64|73.01|70.81|71.83|69.63|0
1647477000000|2022-03-17 00:30:00|72.93|70.73|72.92|70.72|73|70.8|72.16|69.96|0
1647477300000|2022-03-17 00:35:00|72.88|70.68|72.53|70.33|73.09|70.89|72.32|70.12|0
1647477600000|2022-03-17 00:40:00|72.57|70.37|72.82|70.62|72.95|70.75|72.23|70.03|0
1647477900000|2022-03-17 00:45:00|72.78|70.58|72.43|70.23|72.82|70.62|72.3|70.1|0
1647478200000|2022-03-17 00:50:00|72.47|70.27|72.25|70.05|72.51|70.31|71.45|69.25|0
1647478500000|2022-03-17 00:55:00|72.04|69.84|72.2|70|72.46|70.26|72.04|69.84|0
1647478800000|2022-03-17 01:00:00|72.12|69.92|72.5|70.3|72.8|70.6|72.12|69.92|0
1647479100000|2022-03-17 01:05:00|72.54|70.34|73.21|71.01|73.73|71.53|72.33|70.13|0
1647479400000|2022-03-17 01:10:00|73.09|70.89|73.94|71.74|74.07|71.87|73.04|70.84|0
1647479700000|2022-03-17 01:15:00|73.98|71.78|73.89|71.69|74.59|72.39|73.46|71.26|0
1647480000000|2022-03-17 01:20:00|73.85|71.65|74.49|72.29|74.57|72.37|73.37|71.17|0
1647480300000|2022-03-17 01:25:00|74.66|72.46|76.32|74.12|76.32|74.12|74.49|72.29|0
1647480600000|2022-03-17 01:30:00|76.23|74.03|75.35|73.15|76.5|74.3|74.91|72.71|0
1647480900000|2022-03-17 01:35:00|75.39|73.19|78|75.8|78|75.8|75.35|73.15|0
1647481200000|2022-03-17 01:40:00|78.05|75.85|77.28|75.08|78.36|76.16|76.75|74.55|0
1647481500000|2022-03-17 01:45:00|77.24|75.04|77.9|75.7|77.99|75.79|76.92|74.72|0
1647481800000|2022-03-17 01:50:00|77.86|75.66|79.61|77.41|80.07|77.87|77.86|75.66|0
1647482100000|2022-03-17 01:55:00|79.57|77.37|78.16|75.96|79.8|77.6|77.53|75.33|0
1647482400000|2022-03-17 02:00:00|78.02|75.82|79.16|76.96|80.52|78.32|77.44|75.24|0
1647482700000|2022-03-17 02:05:00|79.07|76.87|79.29|77.09|79.69|77.49|78.97|76.77|0
1647483000000|2022-03-17 02:10:00|79.2|77|78.34|76.14|79.51|77.31|77.45|75.25|0
1647483300000|2022-03-17 02:15:00|78.25|76.05|78.6|76.4|79.14|76.94|78.07|75.87|0
1647483600000|2022-03-17 02:20:00|78.55|76.35|77.7|75.5|78.6|76.4|77.57|75.37|0
1647483900000|2022-03-17 02:25:00|77.66|75.46|78.1|75.9|78.59|76.39|77.04|74.84|0
1647484200000|2022-03-17 02:30:00|78.18|75.98|78.76|76.56|78.85|76.65|77.96|75.76|0
1647484500000|2022-03-17 02:35:00|78.71|76.51|78.84|76.64|79.11|76.91|78.44|76.24|0
1647484800000|2022-03-17 02:40:00|78.88|76.68|79.37|77.17|79.74|77.54|78.66|76.46|0
1647485100000|2022-03-17 02:45:00|79.33|77.13|79.14|76.94|79.73|77.53|79.01|76.81|0
1647485400000|2022-03-17 02:50:00|79.09|76.89|78.1|75.9|79.09|76.89|77.57|75.37|0
1647485700000|2022-03-17 02:55:00|78.15|75.95|78.77|76.57|79.35|77.15|78.01|75.81|0
1647486000000|2022-03-17 03:00:00|78.81|76.61|79.52|77.32|79.7|77.5|78.81|76.61|0
1647486300000|2022-03-17 03:05:00|79.48|77.28|79.97|77.77|79.97|77.77|79.25|77.05|0
1647486600000|2022-03-17 03:10:00|79.83|77.63|79.83|77.63|80.51|78.31|79.69|77.49|0
1647486900000|2022-03-17 03:15:00|79.87|77.67|81.05|78.85|81.14|78.94|79.51|77.31|0
1647487200000|2022-03-17 03:20:00|81.09|78.89|80.04|77.84|81.23|79.03|79.95|77.75|0
1647487500000|2022-03-17 03:25:00|79.95|77.75|79.13|76.93|80.4|78.2|79.13|76.93|0
1647487800000|2022-03-17 03:30:00|79.04|76.84|79.17|76.97|79.62|77.42|78.99|76.79|0
1647488100000|2022-03-17 03:35:00|79.12|76.92|78.22|76.02|79.3|77.1|78.09|75.89|0
1647488400000|2022-03-17 03:40:00|78.26|76.06|79.33|77.13|79.47|77.27|78.26|76.06|0
1647488700000|2022-03-17 03:45:00|79.38|77.18|79.91|77.71|80.19|77.99|79.19|76.99|0
1647489000000|2022-03-17 03:50:00|80|77.8|79.9|77.7|80.32|78.12|79.73|77.53|0
1647489300000|2022-03-17 03:55:00|79.99|77.79|79.22|77.02|80.27|78.07|79.22|77.02|0
1647489600000|2022-03-17 04:00:00|79.31|77.11|81.21|79.01|81.8|79.6|79.22|77.02|0
1647489900000|2022-03-17 04:05:00|81.16|78.96|80.75|78.55|81.25|79.05|80.61|78.41|0
1647490200000|2022-03-17 04:10:00|80.43|78.23|80.42|78.22|80.61|78.41|80.24|78.04|0
1647490500000|2022-03-17 04:15:00|80.51|78.31|80.05|77.85|80.51|78.31|80.05|77.85|0
1647490800000|2022-03-17 04:20:00|80.1|77.9|80.5|78.3|80.96|78.76|79.69|77.49|0
1647491100000|2022-03-17 04:25:00|80.59|78.39|80.63|78.43|81.13|78.93|80.58|78.38|0
1647491400000|2022-03-17 04:30:00|80.58|78.38|78.78|76.58|80.76|78.56|78.2|76|0
1647491700000|2022-03-17 04:35:00|78.69|76.49|79.49|77.29|79.49|77.29|78.56|76.36|0
1647492000000|2022-03-17 04:40:00|79.4|77.2|78.68|76.48|79.49|77.29|78.5|76.3|0
1647492300000|2022-03-17 04:45:00|78.59|76.39|79.02|76.82|79.03|76.83|78.58|76.38|0
1647492600000|2022-03-17 04:50:00|79.11|76.91|78.22|76.02|79.11|76.91|78.04|75.84|0
1647492900000|2022-03-17 04:55:00|78.13|75.93|78.52|76.32|78.52|76.32|78|75.8|0
1647493200000|2022-03-17 05:00:00|78.57|76.37|79.18|76.98|79.54|77.34|78.17|75.97|0
1647493500000|2022-03-17 05:05:00|79.27|77.07|79.35|77.15|79.71|77.51|79|76.8|0
1647493800000|2022-03-17 05:10:00|79.26|77.06|77.48|75.28|79.53|77.33|77.31|75.11|0
1647494100000|2022-03-17 05:15:00|77.57|75.37|77.39|75.19|78.54|76.34|77.3|75.1|0
1647494400000|2022-03-17 05:20:00|77.3|75.1|79.7|77.5|80.06|77.86|77.04|74.84|0
1647494700000|2022-03-17 05:25:00|79.75|77.55|80.23|78.03|80.51|78.31|79.75|77.55|0
1647495000000|2022-03-17 05:30:00|80.32|78.12|80.05|77.85|80.5|78.3|79.6|77.4|0
1647495300000|2022-03-17 05:35:00|80.14|77.94|79.77|77.57|80.72|78.52|79.68|77.48|0
1647495600000|2022-03-17 05:40:00|79.86|77.66|79.23|77.03|80.49|78.29|78.96|76.76|0
1647495900000|2022-03-17 05:45:00|79.32|77.12|79.58|77.38|79.85|77.65|79.14|76.94|0
1647496200000|2022-03-17 05:50:00|79.49|77.29|79.75|77.55|79.84|77.64|79.09|76.89|0
1647496500000|2022-03-17 05:55:00|79.79|77.59|79.83|77.63|80.33|78.13|79.39|77.19|0
1647496800000|2022-03-17 06:00:00|79.74|77.54|79.73|77.53|80.23|78.03|78.49|76.29|0
1647497100000|2022-03-17 06:05:00|79.6|77.4|78.79|76.59|79.73|77.53|78.79|76.59|0
1647497400000|2022-03-17 06:10:00|78.84|76.64|79.5|77.3|79.81|77.61|78.57|76.37|0
1647497700000|2022-03-17 06:15:00|79.45|77.25|79.22|77.02|79.89|77.69|79.14|76.94|0
1647498000000|2022-03-17 06:20:00|79.18|76.98|77.84|75.64|79.49|77.29|77.84|75.64|0
1647498300000|2022-03-17 06:25:00|77.98|75.78|78.19|75.99|78.63|76.43|77.75|75.55|0
1647498600000|2022-03-17 06:30:00|78.15|75.95|78.01|75.81|78.98|76.78|77.83|75.63|0
1647498900000|2022-03-17 06:35:00|78.05|75.85|77.74|75.54|78.09|75.89|77.47|75.27|0
1647499200000|2022-03-17 06:40:00|77.69|75.49|76.99|74.79|77.74|75.54|76.3|74.1|0
1647499500000|2022-03-17 06:45:00|76.94|74.74|76.59|74.39|77.33|75.13|76.59|74.39|0
1647499800000|2022-03-17 06:50:00|76.63|74.43|76.58|74.38|76.84|74.64|76.02|73.82|0
1647500100000|2022-03-17 06:55:00|76.62|74.42|75.18|72.98|76.62|74.42|74.58|72.38|0
1647500400000|2022-03-17 07:00:00|75.05|72.85|74.91|72.71|76.38|74.18|74.83|72.63|0
1647500700000|2022-03-17 07:05:00|74.45|72.65|71.84|70.04|74.5|72.7|71.43|69.63|0
1647501000000|2022-03-17 07:10:00|72.01|70.21|73.27|71.47|73.32|71.52|72.01|70.21|0
1647501300000|2022-03-17 07:15:00|73.19|71.39|75.51|73.71|75.51|73.71|73.02|71.22|0
1647501600000|2022-03-17 07:20:00|75.68|73.88|75.59|73.79|76.03|74.23|75.25|73.45|0
1647501900000|2022-03-17 07:25:00|75.55|73.75|76.28|74.48|76.37|74.57|75.46|73.66|0
1647502200000|2022-03-17 07:30:00|76.33|74.53|77.96|76.16|78.05|76.25|75.84|74.04|0
1647502500000|2022-03-17 07:35:00|78.05|76.25|77.5|75.7|78.94|77.14|77.5|75.7|0
1647502800000|2022-03-17 07:40:00|77.59|75.79|78.39|76.59|79.2|77.4|77.42|75.62|0
1647503100000|2022-03-17 07:45:00|78.3|76.5|76.43|74.63|78.75|76.95|76.43|74.63|0
1647503400000|2022-03-17 07:50:00|76.61|74.81|74.94|73.14|76.69|74.89|74.59|72.79|0
1647503700000|2022-03-17 07:55:00|74.76|72.96|74.67|72.87|75.54|73.74|74.24|72.44|0
1647504000000|2022-03-17 08:00:00|74.41|72.61|74.24|72.44|76.38|74.58|74.24|72.44|0
1647504300000|2022-03-17 08:05:00|74.33|72.53|76.32|74.52|77.29|75.49|74.07|72.27|0
1647504600000|2022-03-17 08:10:00|76.14|74.34|76.49|74.69|77.02|75.22|75.97|74.17|0
1647504900000|2022-03-17 08:15:00|76.4|74.6|75.69|73.89|76.84|75.04|75.52|73.72|0
1647505200000|2022-03-17 08:20:00|75.43|73.63|75.99|74.19|76.83|75.03|75.34|73.54|0
1647505500000|2022-03-17 08:25:00|75.95|74.15|75.33|73.53|75.95|74.15|74.3|72.5|0
1647505800000|2022-03-17 08:30:00|75.29|73.49|76.33|74.53|76.37|74.57|74.55|72.75|0
1647506100000|2022-03-17 08:35:00|75.67|73.87|76.85|75.05|77.16|75.36|75.67|73.87|0
1647506400000|2022-03-17 08:40:00|76.89|75.09|77.06|75.26|78.04|76.24|76.45|74.65|0
1647506700000|2022-03-17 08:45:00|77.02|75.22|76.97|75.17|77.11|75.31|75.61|73.81|0
1647507000000|2022-03-17 08:50:00|77.06|75.26|78.12|76.32|78.34|76.54|76.48|74.68|0
1647507300000|2022-03-17 08:55:00|78.2|76.4|77.75|75.95|79.24|77.44|77.22|75.42|0
1647507600000|2022-03-17 09:00:00|77.66|75.86|77.57|75.77|77.66|75.86|76.77|74.97|0
1647507900000|2022-03-17 09:05:00|77.66|75.86|78.23|76.43|78.77|76.97|77.52|75.72|0
1647508200000|2022-03-17 09:10:00|78.18|76.38|78.71|76.91|79.26|77.46|77.91|76.11|0
1647508500000|2022-03-17 09:15:00|78.67|76.87|79.25|77.45|79.43|77.63|77.9|76.1|0
1647508800000|2022-03-17 09:20:00|79.43|77.63|78.52|76.72|79.97|78.17|78.25|76.45|0
1647509100000|2022-03-17 09:25:00|78.61|76.81|77.8|76|78.84|77.04|77.53|75.73|0
1647509400000|2022-03-17 09:30:00|77.76|75.96|79.32|77.52|79.32|77.52|77.76|75.96|0
1647509700000|2022-03-17 09:35:00|79.41|77.61|80.22|78.42|80.91|79.11|79.41|77.61|0
1647510000000|2022-03-17 09:40:00|80.13|78.33|80.26|78.46|80.67|78.87|79.57|77.77|0
1647510300000|2022-03-17 09:45:00|80.12|78.32|80.38|78.58|80.57|78.77|79.75|77.95|0
1647510600000|2022-03-17 09:50:00|80.34|78.54|79.79|77.99|80.75|78.95|79.38|77.58|0
1647510900000|2022-03-17 09:55:00|79.74|77.94|78.74|76.94|79.74|77.94|78.56|76.76|0
1647511200000|2022-03-17 10:00:00|78.92|77.12|84.03|82.23|85.22|83.42|78.92|77.12|0
1647511500000|2022-03-17 10:05:00|84.22|82.42|85.83|84.03|86.79|84.99|84.07|82.27|0
1647511800000|2022-03-17 10:10:00|86.07|84.27|84.67|82.87|86.5|84.7|84.02|82.22|0
1647512100000|2022-03-17 10:15:00|84.58|82.78|83.16|81.36|85.43|83.63|82.79|80.99|0
1647512400000|2022-03-17 10:20:00|83.25|81.45|82.04|80.24|83.82|82.02|81.57|79.77|0
1647512700000|2022-03-17 10:25:00|81.76|79.96|82.21|80.41|83.1|81.3|81.67|79.87|0
1647513000000|2022-03-17 10:30:00|82.17|80.37|81.01|79.21|82.49|80.69|80.55|78.75|0
1647513300000|2022-03-17 10:35:00|81.15|79.35|81.37|79.57|82.86|81.06|81|79.2|0
1647513600000|2022-03-17 10:40:00|81.51|79.71|81.13|79.33|82.38|80.58|81.09|79.29|0
1647513900000|2022-03-17 10:45:00|81.18|79.38|80.62|78.82|82.01|80.21|80.62|78.82|0
1647514200000|2022-03-17 10:50:00|80.44|78.64|80.89|79.09|81.63|79.83|80.44|78.64|0
1647514500000|2022-03-17 10:55:00|80.98|79.18|79.42|77.62|81.35|79.55|79.33|77.53|0
1647514800000|2022-03-17 11:00:00|79.33|77.53|78.51|76.71|80.15|78.35|78.42|76.62|0
1647515100000|2022-03-17 11:05:00|78.42|76.62|78.42|76.62|78.96|77.16|77.8|76|0
1647515400000|2022-03-17 11:10:00|78.33|76.53|78.77|76.97|79.13|77.33|78.33|76.53|0
1647515700000|2022-03-17 11:15:00|78.73|76.93|77.45|75.65|78.95|77.15|76.51|74.71|0
1647516000000|2022-03-17 11:20:00|77.41|75.61|78.03|76.23|78.58|76.78|77.23|75.43|0
1647516300000|2022-03-17 11:25:00|78.08|76.28|78.48|76.68|79.31|77.51|77.85|76.05|0
1647516600000|2022-03-17 11:30:00|78.53|76.73|78.47|76.67|78.85|77.05|77.8|76|0
1647516900000|2022-03-17 11:35:00|78.52|76.72|79.84|78.04|79.84|78.04|78.2|76.4|0
1647517200000|2022-03-17 11:40:00|79.75|77.95|80.11|78.31|80.58|78.78|79.29|77.49|0
1647517500000|2022-03-17 11:45:00|80.16|78.36|79.83|78.03|80.48|78.68|79.1|77.3|0
1647517800000|2022-03-17 11:50:00|79.74|77.94|78.81|77.01|80.01|78.21|78.63|76.83|0
1647518100000|2022-03-17 11:55:00|78.9|77.1|78.4|76.6|79.09|77.29|77.53|75.73|0
1647518400000|2022-03-17 12:00:00|78.53|76.73|76.8|75|79.4|77.6|75.78|73.98|0
1647518700000|2022-03-17 12:05:00|76.72|74.92|77.07|75.27|77.52|75.72|75.73|73.93|0
1647519000000|2022-03-17 12:10:00|77.25|75.45|78.05|76.25|78.42|76.62|77.25|75.45|0
1647519300000|2022-03-17 12:15:00|78.15|76.35|79.14|77.34|79.42|77.62|77.87|76.07|0
1647519600000|2022-03-17 12:20:00|79.33|77.53|79.87|78.07|79.97|78.17|79.14|77.34|0
1647519900000|2022-03-17 12:25:00|79.83|78.03|79.54|77.74|79.83|78.03|79.13|77.33|0
1647520200000|2022-03-17 12:30:00|79.36|77.56|79.54|77.74|79.86|78.06|78.08|76.28|0
1647520500000|2022-03-17 12:35:00|79.21|77.41|79.48|77.68|79.48|77.68|78.84|77.04|0
1647520800000|2022-03-17 12:40:00|79.39|77.59|81.05|79.25|81.33|79.53|78.89|77.09|0
1647521100000|2022-03-17 12:45:00|80.96|79.16|79.89|78.09|80.96|79.16|79.56|77.76|0
1647521400000|2022-03-17 12:50:00|79.93|78.13|80.76|78.96|81.6|79.8|79.93|78.13|0
1647521700000|2022-03-17 12:55:00|80.85|79.05|80.29|78.49|82.35|80.55|80.24|78.44|0
1647522000000|2022-03-17 13:00:00|80.33|78.53|81.3|79.5|81.3|79.5|80.19|78.39|0
1647522300000|2022-03-17 13:05:00|81.35|79.55|80.74|78.94|81.4|79.6|80.46|78.66|0
1647522600000|2022-03-17 13:10:00|80.83|79.03|80.54|78.74|81.39|79.59|80.45|78.65|0
1647522900000|2022-03-17 13:15:00|80.64|78.84|80.68|78.88|80.82|79.02|80.08|78.28|0
1647523200000|2022-03-17 13:20:00|80.72|78.92|80.34|78.54|80.81|79.01|80.25|78.45|0
1647523500000|2022-03-17 13:25:00|80.25|78.45|80.89|79.09|80.9|79.1|79.97|78.17|0
1647523800000|2022-03-17 13:30:00|80.43|78.63|78.85|77.05|82.02|80.22|78.31|76.51|0
1647524100000|2022-03-17 13:35:00|78.76|76.96|78.03|76.23|81.73|79.93|77.94|76.14|0
1647524400000|2022-03-17 13:40:00|77.85|76.05|77.64|75.84|79.3|77.5|77.39|75.59|0
1647524700000|2022-03-17 13:45:00|77.46|75.66|76.37|74.57|77.64|75.84|73.73|71.93|0
1647525000000|2022-03-17 13:50:00|76.73|74.93|76.1|74.3|76.91|75.11|74.51|72.71|0
1647525300000|2022-03-17 13:55:00|75.65|73.85|71.31|69.51|76.28|74.48|71.31|69.51|0
1647525600000|2022-03-17 14:00:00|71.48|69.68|70.91|69.11|72.57|70.77|70.57|68.77|0
1647525900000|2022-03-17 14:05:00|70.74|68.94|69.38|67.58|72.2|70.4|67.69|65.89|0
1647526200000|2022-03-17 14:10:00|69.63|67.83|71.48|69.68|71.82|70.02|69.3|67.5|0
1647526500000|2022-03-17 14:15:00|71.22|69.42|71.9|70.1|72.32|70.52|70.63|68.83|0
1647526800000|2022-03-17 14:20:00|72.07|70.27|70.11|68.31|72.15|70.35|69.87|68.07|0
1647527100000|2022-03-17 14:25:00|70.2|68.4|70.86|69.06|71.12|69.32|69.86|68.06|0
1647527400000|2022-03-17 14:30:00|70.61|68.81|72.39|70.59|73.78|71.98|70.36|68.56|0
1647527700000|2022-03-17 14:35:00|72.22|70.42|72.73|70.93|74.29|72.49|72.05|70.25|0
1647528000000|2022-03-17 14:40:00|72.38|70.58|74.02|72.22|75.07|73.27|72.21|70.41|0
1647528300000|2022-03-17 14:45:00|74.11|72.31|76.31|74.51|78.39|76.59|73.24|71.44|0
1647528600000|2022-03-17 14:50:00|76.04|74.24|78.74|76.94|79.2|77.4|75.82|74.02|0
1647528900000|2022-03-17 14:55:00|78.65|76.85|76.56|74.76|78.65|76.85|76.12|74.32|0
1647529200000|2022-03-17 15:00:00|76.65|74.85|78.72|76.92|78.99|77.19|75.85|74.05|0
1647529500000|2022-03-17 15:05:00|79.08|77.28|75.36|73.56|79.17|77.37|74.97|73.17|0
1647529800000|2022-03-17 15:10:00|75.67|73.87|76.32|74.52|76.32|74.52|73.48|71.68|0
1647530100000|2022-03-17 15:15:00|76.27|74.47|73.92|72.12|76.27|74.47|73.61|71.81|0
1647530400000|2022-03-17 15:20:00|74.18|72.38|72.17|70.37|74.49|72.69|72.13|70.33|0
1647530700000|2022-03-17 15:25:00|72.22|70.42|73.03|71.23|73.73|71.93|72|70.2|0
1647531000000|2022-03-17 15:30:00|73.12|71.32|72.16|70.36|73.99|72.19|71.56|69.76|0
1647531300000|2022-03-17 15:35:00|71.99|70.19|70.87|69.07|72.85|71.05|70.79|68.99|0
1647531600000|2022-03-17 15:40:00|70.7|68.9|70.51|68.71|71.66|69.86|69.99|68.19|0
1647531900000|2022-03-17 15:45:00|70.42|68.62|73.52|71.72|73.6|71.8|70.42|68.62|0
1647532200000|2022-03-17 15:50:00|73.69|71.89|70.49|68.69|73.95|72.15|70.16|68.36|0
1647532500000|2022-03-17 15:55:00|70.41|68.61|70.45|68.65|70.91|69.11|69.48|67.68|0
1647532800000|2022-03-17 16:00:00|70.15|68.35|70.31|68.51|71.59|69.79|70.06|68.26|0
1647533100000|2022-03-17 16:05:00|70.36|68.56|69.04|67.24|70.39|68.59|68.76|66.96|0
1647533400000|2022-03-17 16:10:00|68.96|67.16|69.46|67.66|70.13|68.33|68.88|67.08|0
1647533700000|2022-03-17 16:15:00|69.37|67.57|68.82|67.02|70.72|68.92|68.82|67.02|0
1647534000000|2022-03-17 16:20:00|68.86|67.06|66.15|64.35|68.86|67.06|65.83|64.03|0
1647534300000|2022-03-17 16:25:00|66.07|64.27|65.74|63.94|66.63|64.83|65.66|63.86|0
1647534600000|2022-03-17 16:30:00|65.94|64.14|65.81|64.01|66.67|64.87|65.29|63.49|0
1647534900000|2022-03-17 16:35:00|65.93|64.13|65.52|63.72|66.05|64.25|65.48|63.68|0
1647535200000|2022-03-17 16:40:00|65.48|63.68|65.84|64.04|66.78|64.98|65.48|63.68|0
1647535500000|2022-03-17 16:45:00|65.64|63.84|64.51|62.71|67.26|65.46|63.56|61.76|0
1647535800000|2022-03-17 16:50:00|64.35|62.55|63.63|61.83|64.43|62.63|63.39|61.59|0
1647536100000|2022-03-17 16:55:00|63.67|61.87|63.14|61.34|63.94|62.14|62.75|60.95|0
1647536400000|2022-03-17 17:00:00|63.18|61.38|63.37|61.57|64.66|62.86|63.14|61.34|0
1647536700000|2022-03-17 17:05:00|63.22|61.42|63.93|62.13|64.13|62.33|62.82|61.02|0
1647537000000|2022-03-17 17:10:00|64.01|62.21|64.96|63.16|65.29|63.49|63.29|61.49|0
1647537300000|2022-03-17 17:15:00|64.8|63|65|63.2|66.86|65.06|64.56|62.76|0
1647537600000|2022-03-17 17:20:00|64.92|63.12|63.8|62|65.24|63.44|63.64|61.84|0
1647537900000|2022-03-17 17:25:00|63.68|61.88|61.61|59.81|63.96|62.16|61.53|59.73|0
1647538200000|2022-03-17 17:30:00|61.53|59.73|61.57|59.77|61.99|60.19|61.22|59.42|0
1647538500000|2022-03-17 17:35:00|61.6|59.8|61.44|59.64|61.99|60.19|61.29|59.49|0
1647538800000|2022-03-17 17:40:00|61.37|59.57|59.6|57.8|61.82|60.02|59.32|57.52|0
1647539100000|2022-03-17 17:45:00|59.48|57.68|59.03|57.23|59.78|57.98|58.95|57.15|0
1647539400000|2022-03-17 17:50:00|58.95|57.15|58.58|56.78|59.18|57.38|57.92|56.12|0
1647539700000|2022-03-17 17:55:00|58.43|56.63|59.86|58.06|59.93|58.13|58.43|56.63|0
1647540000000|2022-03-17 18:00:00|59.93|58.13|60.45|58.65|61.21|59.41|59.78|57.98|0
1647540300000|2022-03-17 18:05:00|60.38|58.58|59.99|58.19|60.6|58.8|59.21|57.41|0
1647540600000|2022-03-17 18:10:00|60.07|58.27|61.27|59.47|61.89|60.09|59.84|58.04|0
1647540900000|2022-03-17 18:15:00|61.2|59.4|61.26|59.46|61.42|59.62|60.89|59.09|0
1647541200000|2022-03-17 18:20:00|61.19|59.39|62.18|60.38|62.25|60.45|60.73|58.93|0
1647541500000|2022-03-17 18:25:00|62.33|60.53|63.49|61.69|63.49|61.69|61.49|59.69|0
1647541800000|2022-03-17 18:30:00|63.33|61.53|61.4|59.6|63.33|61.53|61.25|59.45|0
1647542100000|2022-03-17 18:35:00|61.63|59.83|61.93|60.13|62.31|60.51|61.02|59.22|0
1647542400000|2022-03-17 18:40:00|62|60.2|61|59.2|62.54|60.74|60.93|59.13|0
1647542700000|2022-03-17 18:45:00|61.08|59.28|60.24|58.44|61.69|59.89|60.17|58.37|0
1647543000000|2022-03-17 18:50:00|60.09|58.29|60.84|59.04|61.07|59.27|59.94|58.14|0
1647543300000|2022-03-17 18:55:00|60.76|58.96|60.08|58.28|61.6|59.8|59.56|57.76|0
1647543600000|2022-03-17 19:00:00|60.15|58.35|58.88|57.08|60.53|58.73|58.88|57.08|0
1647543900000|2022-03-17 19:05:00|59.03|57.23|60.97|59.17|61.28|59.48|58.88|57.08|0
1647544200000|2022-03-17 19:10:00|60.9|59.1|62.73|60.93|63.98|62.18|60.74|58.94|0
1647544500000|2022-03-17 19:15:00|62.65|60.85|61.26|59.46|63.27|61.47|60.96|59.16|0
1647544800000|2022-03-17 19:20:00|61.19|59.39|62.56|60.76|62.72|60.92|61.03|59.23|0
1647545100000|2022-03-17 19:25:00|62.33|60.53|60.68|58.88|62.33|60.53|60.49|58.69|0
1647545400000|2022-03-17 19:30:00|60.64|58.84|60.86|59.06|61.51|59.71|60.34|58.54|0
1647545700000|2022-03-17 19:35:00|60.9|59.1|60.33|58.53|61.09|59.29|60.03|58.23|0
1647546000000|2022-03-17 19:40:00|60.25|58.45|57.44|55.64|60.25|58.45|57.37|55.57|0
1647546300000|2022-03-17 19:45:00|57.88|56.08|57.14|55.34|57.95|56.15|56.64|54.84|0
1647546600000|2022-03-17 19:50:00|57.94|56.14|58.91|57.11|60.33|58.53|57.36|55.56|0
1647546900000|2022-03-17 19:55:00|59.06|57.26|55.95|54.15|59.58|57.78|55.95|54.15|0
1647547200000|2022-03-17 20:00:00|55.81|54.01|57.09|55.29|57.09|55.29|55.74|53.94|0
1647547500000|2022-03-17 20:05:00|57.01|55.21|58.49|56.69|58.6|56.8|57.01|55.21|0
1647547800000|2022-03-17 20:10:00|58.46|56.66|58.67|56.87|59.04|57.24|58.16|56.36|0
1647548100000|2022-03-17 20:15:00|59.05|56.85|58.72|56.52|59.16|56.96|58.57|56.37|0
1647548400000|2022-03-17 20:20:00|58.79|56.59|58.78|56.58|59.08|56.88|58.71|56.51|0
1647548700000|2022-03-17 20:25:00|58.71|56.51|60.52|58.32|62.64|60.44|58.71|56.51|0
1647549000000|2022-03-17 20:30:00|60.33|58.13|61.07|58.87|61.3|59.1|60.18|57.98|0
1647549300000|2022-03-17 20:35:00|61.04|58.84|62.44|60.24|62.63|60.43|60.7|58.5|0
1647549600000|2022-03-17 20:40:00|62.24|60.04|62.58|60.38|63.24|61.04|61.9|59.7|0
1647549900000|2022-03-17 20:45:00|62.12|59.92|62.23|60.03|62.31|60.11|61.36|59.16|0
1647550200000|2022-03-17 20:50:00|62.35|60.15|62.11|59.91|62.88|60.68|62|59.8|0
1647550500000|2022-03-17 20:55:00|62.03|59.83|62.14|59.94|62.57|60.37|62.03|59.83|0
1647550800000|2022-03-17 21:00:00|62.16|59.96|62.02|59.82|62.17|59.97|61.96|59.76|0
1647551100000|2022-03-17 21:05:00|62.03|59.83|61.77|59.57|62.05|59.85|61.71|59.51|0
1647551400000|2022-03-17 21:10:00|61.83|59.63|61.73|59.53|61.84|59.64|61.71|59.51|0
1647551700000|2022-03-17 21:15:00|61.77|59.57|61.67|59.47|61.81|59.61|61.67|59.47|0
1647552000000|2022-03-17 21:20:00|61.68|59.48|61.86|59.66|61.95|59.75|61.67|59.47|0
1647552300000|2022-03-17 21:25:00|61.89|59.69|61.87|59.67|61.96|59.76|61.8|59.6|0
1647552600000|2022-03-17 21:30:00|61.83|59.63|61.84|59.64|61.88|59.68|61.69|59.49|0
1647552900000|2022-03-17 21:35:00|61.63|59.43|61.62|59.42|61.8|59.6|61.58|59.38|0
1647553200000|2022-03-17 21:40:00|61.61|59.41|61.7|59.5|61.84|59.64|61.61|59.41|0
1647553500000|2022-03-17 21:45:00|61.68|59.48|61.71|59.51|61.71|59.51|61.64|59.44|0
1647553800000|2022-03-17 21:50:00|61.85|59.65|61.8|59.6|61.85|59.65|61.73|59.53|0
1647554100000|2022-03-17 21:55:00|61.77|59.57|61.58|59.38|61.79|59.59|61.58|59.38|0
1647554400000|2022-03-17 22:00:00|61.45|59.25|61.18|58.98|62.06|59.86|60.43|58.23|0
1647554700000|2022-03-17 22:05:00|61.07|58.87|61.67|59.47|62.47|60.27|61.07|58.87|0
1647555000000|2022-03-17 22:10:00|61.74|59.54|62.85|60.65|62.89|60.69|61.1|58.9|0
1647555300000|2022-03-17 22:15:00|62.77|60.57|63.46|61.26|63.58|61.38|62.42|60.22|0
1647555600000|2022-03-17 22:20:00|63.38|61.18|62.91|60.71|63.73|61.53|62.91|60.71|0
1647555900000|2022-03-17 22:25:00|62.83|60.63|62.9|60.7|63.02|60.82|62.83|60.63|0
1647556200000|2022-03-17 22:30:00|62.94|60.74|63.05|60.85|63.06|60.86|62.82|60.62|0
1647556500000|2022-03-17 22:35:00|63.02|60.82|63.05|60.85|63.05|60.85|62.59|60.39|0
1647556800000|2022-03-17 22:40:00|63.01|60.81|63.27|61.07|63.58|61.38|62.73|60.53|0
1647557100000|2022-03-17 22:45:00|63.31|61.11|63.42|61.22|63.74|61.54|63.19|60.99|0
1647557400000|2022-03-17 22:50:00|63.38|61.18|63.03|60.83|63.81|61.61|63.03|60.83|0
1647557700000|2022-03-17 22:55:00|63.07|60.87|63.49|61.29|64.35|62.15|62.95|60.75|0
1647558000000|2022-03-17 23:00:00|63.56|61.36|63.79|61.59|64.19|61.99|63.25|61.05|0
1647558300000|2022-03-17 23:05:00|63.75|61.55|63.67|61.47|63.94|61.74|63.36|61.16|0
1647558600000|2022-03-17 23:10:00|63.71|61.51|63.43|61.23|63.71|61.51|63.24|61.04|0
1647558900000|2022-03-17 23:15:00|63.31|61.11|63.15|60.95|63.54|61.34|62.84|60.64|0
1647559200000|2022-03-17 23:20:00|63.11|60.91|63.18|60.98|63.3|61.1|62.88|60.68|0
1647559500000|2022-03-17 23:25:00|63.14|60.94|63.1|60.9|63.72|61.52|62.94|60.74|0
1647559800000|2022-03-17 23:30:00|63.06|60.86|63.13|60.93|63.44|61.24|62.59|60.39|0
1647560100000|2022-03-17 23:35:00|63.17|60.97|62.89|60.69|63.28|61.08|62.81|60.61|0
1647560400000|2022-03-17 23:40:00|62.81|60.61|62.96|60.76|63.2|61|62.73|60.53|0
1647560700000|2022-03-17 23:45:00|63.19|60.99|62.84|60.64|63.27|61.07|62.8|60.6|0
1647561000000|2022-03-17 23:50:00|62.88|60.68|62.79|60.59|63.1|60.9|62.64|60.44|0
1647561300000|2022-03-17 23:55:00|62.87|60.67|63.33|61.13|63.41|61.21|62.71|60.51|0
1647561600000|2022-03-18 00:00:00|63.17|60.97|62.93|60.73|63.79|61.59|62.47|60.27|0
1647561900000|2022-03-18 00:05:00|62.78|60.58|61.32|59.12|62.93|60.73|61.24|59.04|0
1647562200000|2022-03-18 00:10:00|61.17|58.97|61.69|59.49|61.92|59.72|60.83|58.63|0
1647562500000|2022-03-18 00:15:00|61.62|59.42|62.45|60.25|62.92|60.72|61.58|59.38|0
1647562800000|2022-03-18 00:20:00|62.53|60.33|61.83|59.63|62.91|60.71|61.79|59.59|0
1647563100000|2022-03-18 00:25:00|61.91|59.71|62.9|60.7|62.98|60.78|61.83|59.63|0
1647563400000|2022-03-18 00:30:00|62.82|60.62|62.28|60.08|63.21|61.01|62.2|60|0
1647563700000|2022-03-18 00:35:00|62.35|60.15|63.43|61.23|63.43|61.23|62.12|59.92|0
1647564000000|2022-03-18 00:40:00|63.35|61.15|64.52|62.32|64.76|62.56|63.12|60.92|0
1647564300000|2022-03-18 00:45:00|64.6|62.4|64.71|62.51|65.23|63.03|64.28|62.08|0
1647564600000|2022-03-18 00:50:00|64.75|62.55|65.22|63.02|65.3|63.1|64.75|62.55|0
1647564900000|2022-03-18 00:55:00|65.14|62.94|64.89|62.69|65.54|63.34|64.74|62.54|0
1647565200000|2022-03-18 01:00:00|64.74|62.54|65.44|63.24|65.52|63.32|64.74|62.54|0
1647565500000|2022-03-18 01:05:00|65.52|63.32|65.48|63.28|66.33|64.13|65.04|62.84|0
1647565800000|2022-03-18 01:10:00|65.56|63.36|65.03|62.83|65.92|63.72|64.95|62.75|0
1647566100000|2022-03-18 01:15:00|65.11|62.91|65.19|62.99|65.47|63.27|64.79|62.59|0
1647566400000|2022-03-18 01:20:00|65.23|63.03|64.9|62.7|65.26|63.06|64.86|62.66|0
1647566700000|2022-03-18 01:25:00|64.94|62.74|65.33|63.13|65.73|63.53|64.7|62.5|0
1647567000000|2022-03-18 01:30:00|65.21|63.01|65.01|62.81|65.53|63.33|64.81|62.61|0
1647567300000|2022-03-18 01:35:00|65.09|62.89|65.16|62.96|65.8|63.6|64.93|62.73|0
1647567600000|2022-03-18 01:40:00|65.2|63|65.43|63.23|65.67|63.47|64.84|62.64|0
1647567900000|2022-03-18 01:45:00|65.47|63.27|64.24|62.04|65.47|63.27|64.16|61.96|0
1647568200000|2022-03-18 01:50:00|64.27|62.07|64.58|62.38|64.71|62.51|64.19|61.99|0
1647568500000|2022-03-18 01:55:00|64.5|62.3|64.34|62.14|64.66|62.46|64.18|61.98|0
1647568800000|2022-03-18 02:00:00|64.26|62.06|64.81|62.61|64.81|62.61|64.02|61.82|0
1647569100000|2022-03-18 02:05:00|64.89|62.69|65.28|63.08|65.68|63.48|64.81|62.61|0
1647569400000|2022-03-18 02:10:00|65.24|63.04|65.43|63.23|65.75|63.55|65.2|63|0
1647569700000|2022-03-18 02:15:00|65.47|63.27|65.34|63.14|65.74|63.54|65.03|62.83|0
1647570000000|2022-03-18 02:20:00|65.31|63.11|67.15|64.95|67.27|65.07|65.26|63.06|0
1647570300000|2022-03-18 02:25:00|67.11|64.91|66.7|64.5|67.11|64.91|66.38|64.18|0
1647570600000|2022-03-18 02:30:00|66.66|64.46|66.53|64.33|66.9|64.7|66.45|64.25|0
1647570900000|2022-03-18 02:35:00|66.49|64.29|67.05|64.85|67.13|64.93|66.41|64.21|0
1647571200000|2022-03-18 02:40:00|67.09|64.89|66.84|64.64|67.09|64.89|66.6|64.4|0
1647571500000|2022-03-18 02:45:00|66.92|64.72|66.91|64.71|66.99|64.79|66.43|64.23|0
1647571800000|2022-03-18 02:50:00|66.95|64.75|67.07|64.87|67.15|64.95|66.75|64.55|0
1647572100000|2022-03-18 02:55:00|67.11|64.91|66.66|64.46|67.15|64.95|66.66|64.46|0
1647572400000|2022-03-18 03:00:00|66.62|64.42|66.81|64.61|66.86|64.66|66.41|64.21|0
1647572700000|2022-03-18 03:05:00|66.77|64.57|66.88|64.68|67.05|64.85|66.73|64.53|0
1647573000000|2022-03-18 03:10:00|66.96|64.76|66.96|64.76|67.73|65.53|66.88|64.68|0
1647573300000|2022-03-18 03:15:00|67.08|64.88|67.52|65.32|67.52|65.32|66.71|64.51|0
1647573600000|2022-03-18 03:20:00|67.48|65.28|67.59|65.39|68|65.8|67.03|64.83|0
1647573900000|2022-03-18 03:25:00|67.67|65.47|67.58|65.38|67.75|65.55|67.42|65.22|0
1647574200000|2022-03-18 03:30:00|67.5|65.3|67.25|65.05|67.66|65.46|67.05|64.85|0
1647574500000|2022-03-18 03:35:00|67.3|65.1|67.57|65.37|67.57|65.37|67.01|64.81|0
1647574800000|2022-03-18 03:40:00|67.61|65.41|67.24|65.04|67.61|65.41|67.16|64.96|0
1647575100000|2022-03-18 03:45:00|67.28|65.08|66.99|64.79|67.28|65.08|66.75|64.55|0
1647575400000|2022-03-18 03:50:00|66.83|64.63|67.19|64.99|67.31|65.11|66.83|64.63|0
1647575700000|2022-03-18 03:55:00|67.23|65.03|66.54|64.34|67.3|65.1|66.34|64.14|0
1647576000000|2022-03-18 04:00:00|66.49|64.29|66.49|64.29|66.7|64.5|66.17|63.97|0
1647576300000|2022-03-18 04:05:00|66.45|64.25|66.16|63.96|66.45|64.25|65.85|63.65|0
1647576600000|2022-03-18 04:10:00|66|63.8|66.23|64.03|66.4|64.2|66|63.8|0
1647576900000|2022-03-18 04:15:00|66.2|64|66.55|64.35|66.55|64.35|65.91|63.71|0
1647577200000|2022-03-18 04:20:00|66.63|64.43|65.98|63.78|66.91|64.71|65.94|63.74|0
1647577500000|2022-03-18 04:25:00|66.02|63.82|66.29|64.09|66.46|64.26|65.98|63.78|0
1647577800000|2022-03-18 04:30:00|66.26|64.06|66.09|63.89|66.29|64.09|65.65|63.45|0
1647578100000|2022-03-18 04:35:00|66.05|63.85|65.88|63.68|66.13|63.93|65.8|63.6|0
1647578400000|2022-03-18 04:40:00|65.8|63.6|65.95|63.75|66|63.8|65.8|63.6|0
1647578700000|2022-03-18 04:45:00|65.83|63.63|66.27|64.07|66.27|64.07|65.79|63.59|0
1647579000000|2022-03-18 04:50:00|66.19|63.99|66.26|64.06|66.27|64.07|66.18|63.98|0
1647579300000|2022-03-18 04:55:00|66.22|64.02|66.17|63.97|66.26|64.06|66.09|63.89|0
1647579600000|2022-03-18 05:00:00|66.25|64.05|66.09|63.89|66.25|64.05|65.85|63.65|0
1647579900000|2022-03-18 05:05:00|66.17|63.97|65.84|63.64|66.64|64.44|65.37|63.17|0
1647580200000|2022-03-18 05:10:00|65.92|63.72|65.28|63.08|66.08|63.88|65.2|63|0
1647580500000|2022-03-18 05:15:00|65.24|63.04|65|62.8|65.28|63.08|64.88|62.68|0
1647580800000|2022-03-18 05:20:00|64.96|62.76|64.71|62.51|65.27|63.07|64.63|62.43|0
1647581100000|2022-03-18 05:25:00|64.75|62.55|64.55|62.35|64.94|62.74|64.44|62.24|0
1647581400000|2022-03-18 05:30:00|64.59|62.39|64.39|62.19|65.1|62.9|64.39|62.19|0
1647581700000|2022-03-18 05:35:00|64.5|62.3|64.26|62.06|64.66|62.46|64.22|62.02|0
1647582000000|2022-03-18 05:40:00|64.22|62.02|63.83|61.63|64.26|62.06|63.79|61.59|0
1647582300000|2022-03-18 05:45:00|63.67|61.47|63.2|61|64.06|61.86|63.12|60.92|0
1647582600000|2022-03-18 05:50:00|63.28|61.08|63.81|61.61|63.81|61.61|62.97|60.77|0
1647582900000|2022-03-18 05:55:00|63.89|61.69|63.42|61.22|63.89|61.69|63.11|60.91|0
1647583200000|2022-03-18 06:00:00|63.3|61.1|61.65|59.45|63.54|61.34|61.3|59.1|0
1647583500000|2022-03-18 06:05:00|61.49|59.29|60.88|58.68|61.57|59.37|60.88|58.68|0
1647583800000|2022-03-18 06:10:00|60.96|58.76|60.2|58|61.11|58.91|59.72|57.52|0
1647584100000|2022-03-18 06:15:00|60.16|57.96|60.27|58.07|60.87|58.67|60.16|57.96|0
1647584400000|2022-03-18 06:20:00|60.19|57.99|59.74|57.54|60.79|58.59|59.67|57.47|0
1647584700000|2022-03-18 06:25:00|59.78|57.58|60.11|57.91|60.11|57.91|59.59|57.39|0
1647585000000|2022-03-18 06:30:00|59.88|57.68|61.15|58.95|61.15|58.95|58.85|56.65|0
1647585300000|2022-03-18 06:35:00|61.27|59.07|60.77|58.57|61.45|59.25|60.36|58.16|0
1647585600000|2022-03-18 06:40:00|60.73|58.53|60.91|58.71|61.14|58.94|60.28|58.08|0
1647585900000|2022-03-18 06:45:00|60.95|58.75|61.28|59.08|61.28|59.08|60.87|58.67|0
1647586200000|2022-03-18 06:50:00|61.36|59.16|61.2|59|61.89|59.69|61.09|58.89|0
1647586500000|2022-03-18 06:55:00|62.04|59.84|62.11|59.91|62.53|60.33|62.03|59.83|0
1647586800000|2022-03-18 07:00:00|62.19|59.99|62.64|60.44|63.06|60.86|61.88|59.68|0
1647587100000|2022-03-18 07:05:00|62.32|60.52|62.81|61.01|63.28|61.48|62.32|60.52|0
1647587400000|2022-03-18 07:10:00|62.89|61.09|63.35|61.55|63.43|61.63|62.51|60.71|0
1647587700000|2022-03-18 07:15:00|63.43|61.63|64.82|63.02|64.82|63.02|62.47|60.67|0
1647588000000|2022-03-18 07:20:00|64.9|63.1|64.27|62.47|64.9|63.1|64.04|62.24|0
1647588300000|2022-03-18 07:25:00|64.23|62.43|63.72|61.92|64.31|62.51|63.26|61.46|0
1647588600000|2022-03-18 07:30:00|63.56|61.76|62.4|60.6|63.72|61.92|62.4|60.6|0
1647588900000|2022-03-18 07:35:00|62.48|60.68|63.32|61.52|63.4|61.6|62.44|60.64|0
1647589200000|2022-03-18 07:40:00|63.39|61.59|62.27|60.47|63.78|61.98|62.2|60.4|0
1647589500000|2022-03-18 07:45:00|62.23|60.43|62|60.2|62.35|60.55|61.62|59.82|0
1647589800000|2022-03-18 07:50:00|62.08|60.28|62.83|61.03|62.83|61.03|61.32|59.52|0
1647590100000|2022-03-18 07:55:00|62.76|60.96|61.61|59.81|62.83|61.03|61.61|59.81|0
1647590400000|2022-03-18 08:00:00|61.46|59.66|63.05|61.25|63.2|61.4|61.15|59.35|0
1647590700000|2022-03-18 08:05:00|62.97|61.17|62.97|61.17|63.55|61.75|62.47|60.67|0
1647591000000|2022-03-18 08:10:00|63.08|61.28|61.18|59.38|63.16|61.36|60.82|59.02|0
1647591300000|2022-03-18 08:15:00|61.22|59.42|62.7|60.9|62.89|61.09|61.22|59.42|0
1647591600000|2022-03-18 08:20:00|62.58|60.78|61.16|59.36|62.77|60.97|61.09|59.29|0
1647591900000|2022-03-18 08:25:00|61.24|59.44|62.53|60.73|62.53|60.73|61.09|59.29|0
1647592200000|2022-03-18 08:30:00|62.38|60.58|63.57|61.77|64.32|62.52|61.99|60.19|0
1647592500000|2022-03-18 08:35:00|63.3|61.5|62.33|60.53|63.68|61.88|62.25|60.45|0
1647592800000|2022-03-18 08:40:00|62.29|60.49|62.98|61.18|63.72|61.92|62.14|60.34|0
1647593100000|2022-03-18 08:45:00|63.02|61.22|64.3|62.5|64.66|62.86|63.02|61.22|0
1647593400000|2022-03-18 08:50:00|64.34|62.54|64.1|62.3|64.38|62.58|63.86|62.06|0
1647593700000|2022-03-18 08:55:00|64.18|62.38|63|61.2|64.41|62.61|63|61.2|0
1647594000000|2022-03-18 09:00:00|62.92|61.12|63.53|61.73|64.01|62.21|62.53|60.73|0
1647594300000|2022-03-18 09:05:00|63.61|61.81|63.22|61.42|64.04|62.24|62.98|61.18|0
1647594600000|2022-03-18 09:10:00|63.18|61.38|63.99|62.19|64.15|62.35|63.18|61.38|0
1647594900000|2022-03-18 09:15:00|64.07|62.27|64.58|62.78|64.86|63.06|64.07|62.27|0
1647595200000|2022-03-18 09:20:00|64.62|62.82|64.41|62.61|64.93|63.13|64.1|62.3|0
1647595500000|2022-03-18 09:25:00|64.61|62.81|64.41|62.61|65.88|64.08|64.09|62.29|0
1647595800000|2022-03-18 09:30:00|64.36|62.56|63.93|62.13|64.64|62.84|62.38|60.58|0
1647596100000|2022-03-18 09:35:00|64.04|62.24|64.95|63.15|65.07|63.27|64.04|62.24|0
1647596400000|2022-03-18 09:40:00|64.91|63.11|65.27|63.47|65.44|63.64|64.39|62.59|0
1647596700000|2022-03-18 09:45:00|65.24|63.44|64.79|62.99|65.27|63.47|64.56|62.76|0
1647597000000|2022-03-18 09:50:00|64.76|62.96|64.55|62.75|64.95|63.15|64.4|62.6|0
1647597300000|2022-03-18 09:55:00|64.47|62.67|64.58|62.78|64.7|62.9|63.92|62.12|0
1647597600000|2022-03-18 10:00:00|64.54|62.74|63.75|61.95|64.78|62.98|63.75|61.95|0
1647597900000|2022-03-18 10:05:00|63.83|62.03|63.51|61.71|64.54|62.74|63.44|61.64|0
1647598200000|2022-03-18 10:10:00|63.63|61.83|64.13|62.33|64.41|62.61|63.12|61.32|0
1647598500000|2022-03-18 10:15:00|64.09|62.29|65.91|64.11|66.02|64.22|64.09|62.29|0
1647598800000|2022-03-18 10:20:00|66.02|64.22|65.22|63.42|66.02|64.22|64.95|63.15|0
1647599100000|2022-03-18 10:25:00|65.26|63.46|64.9|63.1|65.38|63.58|64.66|62.86|0
1647599400000|2022-03-18 10:30:00|64.82|63.02|64.68|62.88|65.93|64.13|64.61|62.81|0
1647599700000|2022-03-18 10:35:00|64.72|62.92|64.56|62.76|64.96|63.16|64.36|62.56|0
1647600000000|2022-03-18 10:40:00|64.68|62.88|65.31|63.51|65.71|63.91|64.04|62.24|0
1647600300000|2022-03-18 10:45:00|65.15|63.35|65.46|63.66|65.78|63.98|64.99|63.19|0
1647600600000|2022-03-18 10:50:00|65.54|63.74|66.95|65.15|67.46|65.66|65.42|63.62|0
1647600900000|2022-03-18 10:55:00|67.03|65.23|65.9|64.1|67.15|65.35|65.74|63.94|0
1647601200000|2022-03-18 11:00:00|65.98|64.18|66.45|64.65|67.02|65.22|65.98|64.18|0
1647601500000|2022-03-18 11:05:00|66.53|64.73|67.25|65.45|67.99|66.19|66.53|64.73|0
1647601800000|2022-03-18 11:10:00|67.34|65.54|67.49|65.69|68.56|66.76|67.25|65.45|0
1647602100000|2022-03-18 11:15:00|67.41|65.61|66.35|64.55|67.41|65.61|66.35|64.55|0
1647602400000|2022-03-18 11:20:00|66.43|64.63|66.79|64.99|67.07|65.27|66.35|64.55|0
1647602700000|2022-03-18 11:25:00|66.71|64.91|67.23|65.43|68.62|66.82|66.67|64.87|0
1647603000000|2022-03-18 11:30:00|67.27|65.47|66.21|64.41|67.27|65.47|66.21|64.41|0
1647603300000|2022-03-18 11:35:00|66.25|64.45|65.84|64.04|66.73|64.93|65.45|63.65|0
1647603600000|2022-03-18 11:40:00|65.76|63.96|65.36|63.56|66|64.2|64.97|63.17|0
1647603900000|2022-03-18 11:45:00|65.44|63.64|65.99|64.19|66.2|64.4|65.36|63.56|0
1647604200000|2022-03-18 11:50:00|66.03|64.23|66.38|64.58|66.63|64.83|65.91|64.11|0
1647604500000|2022-03-18 11:55:00|66.46|64.66|67.35|65.55|67.35|65.55|65.9|64.1|0
1647604800000|2022-03-18 12:00:00|67.18|65.38|66.77|64.97|67.59|65.79|66.53|64.73|0
1647605100000|2022-03-18 12:05:00|66.41|64.61|66.16|64.36|66.77|64.97|65.85|64.05|0
1647605400000|2022-03-18 12:10:00|66.12|64.32|65.8|64|66.52|64.72|65.72|63.92|0
1647605700000|2022-03-18 12:15:00|65.76|63.96|66.39|64.59|67|65.2|65.63|63.83|0
1647606000000|2022-03-18 12:20:00|66.43|64.63|65.3|63.5|66.51|64.71|65.11|63.31|0
1647606300000|2022-03-18 12:25:00|65.27|63.47|64.74|62.94|65.3|63.5|64.59|62.79|0
1647606600000|2022-03-18 12:30:00|64.78|62.98|65.45|63.65|65.69|63.89|64.78|62.98|0
1647606900000|2022-03-18 12:35:00|65.53|63.73|64.73|62.93|65.61|63.81|64.57|62.77|0
1647607200000|2022-03-18 12:40:00|64.65|62.85|63.86|62.06|64.65|62.85|63.63|61.83|0
1647607500000|2022-03-18 12:45:00|63.94|62.14|64.87|63.07|65.11|63.31|63.93|62.13|0
1647607800000|2022-03-18 12:50:00|65.03|63.23|66.22|64.42|67.19|65.39|65.03|63.23|0
1647608100000|2022-03-18 12:55:00|66.3|64.5|65.41|63.61|66.3|64.5|65.34|63.54|0
1647608400000|2022-03-18 13:00:00|65.49|63.69|65.41|63.61|65.77|63.97|65.33|63.53|0
1647608700000|2022-03-18 13:05:00|65.57|63.77|66.2|64.4|66.36|64.56|65.25|63.45|0
1647609000000|2022-03-18 13:10:00|66.12|64.32|65.42|63.62|66.36|64.56|65.1|63.3|0
1647609300000|2022-03-18 13:15:00|65.5|63.7|65.78|63.98|65.9|64.1|65.42|63.62|0
1647609600000|2022-03-18 13:20:00|65.73|63.93|65.09|63.29|66.06|64.26|65.09|63.29|0
1647609900000|2022-03-18 13:25:00|65.01|63.21|60.28|58.48|65.01|63.21|60.13|58.33|0
1647610200000|2022-03-18 13:30:00|60.13|58.33|61.71|59.91|62.95|61.15|59.45|57.65|0
1647610500000|2022-03-18 13:35:00|61.94|60.14|60.34|58.54|61.94|60.14|57.83|56.03|0
1647610800000|2022-03-18 13:40:00|60.19|58.39|60.11|58.31|61.17|59.37|59.21|57.41|0
1647611100000|2022-03-18 13:45:00|60.03|58.23|58.03|56.23|60.33|58.53|57.95|56.15|0
1647611400000|2022-03-18 13:50:00|58.1|56.3|59.2|57.4|59.42|57.62|57.01|55.21|0
1647611700000|2022-03-18 13:55:00|58.98|57.18|57.25|55.45|59.42|57.62|57.25|55.45|0
1647612000000|2022-03-18 14:00:00|57|55.2|55|53.2|58.01|56.21|54.31|52.51|0
1647612300000|2022-03-18 14:05:00|55.14|53.34|54.44|52.64|55.28|53.48|54.1|52.3|0
1647612600000|2022-03-18 14:10:00|54.3|52.5|53.71|51.91|57.1|55.3|51.94|50.14|0
1647612900000|2022-03-18 14:15:00|53.81|52.01|55.09|53.29|55.8|54|53.36|51.56|0
1647613200000|2022-03-18 14:20:00|55.06|53.26|54.84|53.04|56.16|54.36|54.11|52.31|0
1647613500000|2022-03-18 14:25:00|54.88|53.08|54.66|52.86|55.09|53.29|54.04|52.24|0
1647613800000|2022-03-18 14:30:00|54.73|52.93|55.18|53.38|55.5|53.7|53.41|51.61|0
1647614100000|2022-03-18 14:35:00|55.32|53.52|57.18|55.38|57.72|55.92|54.86|53.06|0
1647614400000|2022-03-18 14:40:00|57.28|55.48|54.75|52.95|57.94|56.14|54.12|52.32|0
1647614700000|2022-03-18 14:45:00|54.97|53.17|55.68|53.88|55.68|53.88|53.69|51.89|0
1647615000000|2022-03-18 14:50:00|55.82|54.02|54.74|52.94|56.76|54.96|54.74|52.94|0
1647615300000|2022-03-18 14:55:00|54.78|52.98|53.85|52.05|55.24|53.44|53.4|51.6|0
1647615600000|2022-03-18 15:00:00|53.78|51.98|52.22|50.42|54.03|52.23|52.08|50.28|0
1647615900000|2022-03-18 15:05:00|52.19|50.39|51.67|49.87|52.77|50.97|51.13|49.33|0
1647616200000|2022-03-18 15:10:00|51.6|49.8|52.14|50.34|52.28|50.48|50.72|48.92|0
1647616500000|2022-03-18 15:15:00|52.07|50.27|51.65|49.85|53.17|51.37|51.45|49.65|0
1647616800000|2022-03-18 15:20:00|51.55|49.75|52.88|51.08|53.23|51.43|51.55|49.75|0
1647617100000|2022-03-18 15:25:00|52.61|50.81|53.01|51.21|54.13|52.33|52.53|50.73|0
1647617400000|2022-03-18 15:30:00|53.08|51.28|51.7|49.9|53.08|51.28|51.37|49.57|0
1647617700000|2022-03-18 15:35:00|51.77|49.97|51.02|49.22|52.25|50.45|49.83|48.03|0
1647618000000|2022-03-18 15:40:00|51.22|49.42|51.89|50.09|53.48|51.68|51.16|49.36|0
1647618300000|2022-03-18 15:45:00|51.75|49.95|52.33|50.53|52.57|50.77|51.14|49.34|0
1647618600000|2022-03-18 15:50:00|52.22|50.42|54.17|52.37|54.17|52.37|51.3|49.5|0
1647618900000|2022-03-18 15:55:00|53.74|51.94|51.94|50.14|53.74|51.94|51.66|49.86|0
1647619200000|2022-03-18 16:00:00|52|50.2|51.33|49.53|53.18|51.38|51.33|49.53|0
1647619500000|2022-03-18 16:05:00|51.26|49.46|51.39|49.59|51.7|49.9|50.72|48.92|0
1647619800000|2022-03-18 16:10:00|51.25|49.45|50.84|49.04|51.52|49.72|50.44|48.64|0
1647620100000|2022-03-18 16:15:00|50.77|48.97|50.16|48.36|50.77|48.97|49.37|47.57|0
1647620400000|2022-03-18 16:20:00|50.23|48.43|49.43|47.63|50.83|49.03|49.36|47.56|0
1647620700000|2022-03-18 16:25:00|49.49|47.69|48.91|47.11|50.07|48.27|48.88|47.08|0
1647621000000|2022-03-18 16:30:00|48.95|47.15|48.48|46.68|49.27|47.47|48.42|46.62|0
1647621300000|2022-03-18 16:35:00|48.42|46.62|47.7|45.9|48.48|46.68|47.64|45.84|0
1647621600000|2022-03-18 16:40:00|47.67|45.87|47.19|45.39|47.76|45.96|47.12|45.32|0
1647621900000|2022-03-18 16:45:00|47.12|45.32|48.34|46.54|48.6|46.8|47.12|45.32|0
1647622200000|2022-03-18 16:50:00|48.27|46.47|47.75|45.95|48.27|46.47|47.5|45.7|0
1647622500000|2022-03-18 16:55:00|47.69|45.89|47.68|45.88|47.94|46.14|47.04|45.24|0
1647622800000|2022-03-18 17:00:00|47.65|45.85|47.58|45.78|48.3|46.5|47.08|45.28|0
1647623100000|2022-03-18 17:05:00|47.65|45.85|46.5|44.7|48.03|46.23|46.06|44.26|0
1647623400000|2022-03-18 17:10:00|46.59|44.79|47.64|45.84|47.9|46.1|46.5|44.7|0
1647623700000|2022-03-18 17:15:00|47.58|45.78|48.21|46.41|48.21|46.41|47.42|45.62|0
1647624000000|2022-03-18 17:20:00|48.15|46.35|47.31|45.51|48.34|46.54|47.13|45.33|0
1647624300000|2022-03-18 17:25:00|47.38|45.58|46.49|44.69|47.44|45.64|46.43|44.63|0
1647624600000|2022-03-18 17:30:00|46.43|44.63|46.36|44.56|47.05|45.25|46.36|44.56|0
1647624900000|2022-03-18 17:35:00|46.43|44.63|46.86|45.06|46.92|45.12|46.36|44.56|0
1647625200000|2022-03-18 17:40:00|46.98|45.18|47.16|45.36|47.42|45.62|46.98|45.18|0
1647625500000|2022-03-18 17:45:00|47.23|45.43|46.78|44.98|47.29|45.49|46.72|44.92|0
1647625800000|2022-03-18 17:50:00|46.84|45.04|46.9|45.1|47.09|45.29|46.72|44.92|0
1647626100000|2022-03-18 17:55:00|47.03|45.23|47.08|45.28|47.59|45.79|46.58|44.78|0
1647626400000|2022-03-18 18:00:00|47.02|45.22|47.2|45.4|47.2|45.4|46.76|44.96|0
1647626700000|2022-03-18 18:05:00|47.14|45.34|48.09|46.29|48.28|46.48|47.14|45.34|0
1647627000000|2022-03-18 18:10:00|48.15|46.35|47.06|45.26|48.41|46.61|47.06|45.26|0
1647627300000|2022-03-18 18:15:00|47|45.2|46.56|44.76|47|45.2|46|44.2|0
1647627600000|2022-03-18 18:20:00|46.62|44.82|46.43|44.63|47.12|45.32|46.37|44.57|0
1647627900000|2022-03-18 18:25:00|46.55|44.75|46.67|44.87|47.3|45.5|46.55|44.75|0
1647628200000|2022-03-18 18:30:00|46.61|44.81|46.73|44.93|47.68|45.88|46.48|44.68|0
1647628500000|2022-03-18 18:35:00|46.7|44.9|45.79|43.99|46.76|44.96|45.48|43.68|0
1647628800000|2022-03-18 18:40:00|45.85|44.05|46.84|45.04|47.22|45.42|45.42|43.62|0
1647629100000|2022-03-18 18:45:00|46.9|45.1|46.4|44.6|46.93|45.13|46.15|44.35|0
1647629400000|2022-03-18 18:50:00|46.33|44.53|45.83|44.03|46.33|44.53|45.71|43.91|0
1647629700000|2022-03-18 18:55:00|45.89|44.09|45.7|43.9|46.33|44.53|45.7|43.9|0
1647630000000|2022-03-18 19:00:00|45.76|43.96|44.72|42.92|46.07|44.27|44.6|42.8|0
1647630300000|2022-03-18 19:05:00|44.78|42.98|44.12|42.32|44.9|43.1|44.12|42.32|0
1647630600000|2022-03-18 19:10:00|44.06|42.26|45.04|43.24|45.64|43.84|43.52|41.72|0
1647630900000|2022-03-18 19:15:00|45.1|43.3|44.26|42.46|45.16|43.36|44.26|42.46|0
1647631200000|2022-03-18 19:20:00|44.31|42.51|43.66|41.86|44.49|42.69|43.6|41.8|0
1647631500000|2022-03-18 19:25:00|45.52|43.72|45.25|43.45|45.52|43.72|44.81|43.01|0
1647631800000|2022-03-18 19:30:00|45.27|43.47|43.58|41.78|45.3|43.5|43.58|41.78|0
1647632100000|2022-03-18 19:35:00|43.52|41.72|45.08|43.28|47.78|45.98|43.4|41.6|0
1647632400000|2022-03-18 19:40:00|44.9|43.1|43.14|41.34|45.2|43.4|43.09|41.29|0
1647632700000|2022-03-18 19:45:00|43.2|41.4|43.37|41.57|44.07|42.27|42.85|41.05|0
1647633000000|2022-03-18 19:50:00|43.72|41.92|43.71|41.91|44.83|43.03|43.19|41.39|0
1647633300000|2022-03-18 19:55:00|43.83|42.03|43.65|41.85|44.05|42.25|42.61|40.81|0
1647633600000|2022-03-18 20:00:00|43.59|41.79|43.12|41.32|43.82|42.02|42.66|40.86|0
1647633900000|2022-03-18 20:05:00|43.18|41.38|42.71|40.91|43.21|41.41|42.6|40.8|0
1647634200000|2022-03-18 20:10:00|42.77|40.97|42.31|40.51|42.77|40.97|42.14|40.34|0
1647849600000|2022-03-21 08:00:00|45.58|43.98|44.49|42.89|45.7|44.1|44.28|42.68|0
1647849900000|2022-03-21 08:05:00|44.55|42.95|44.31|42.71|45.18|43.58|44.1|42.5|0
1647850200000|2022-03-21 08:10:00|44.36|42.76|44.78|43.18|44.87|43.27|43.83|42.23|0
1647850500000|2022-03-21 08:15:00|44.72|43.12|43.47|41.87|44.75|43.15|43.35|41.75|0
1647850800000|2022-03-21 08:20:00|43.53|41.93|43.7|42.1|43.87|42.27|43.41|41.81|0
1647851100000|2022-03-21 08:25:00|43.64|42.04|44.28|42.68|44.46|42.86|43.64|42.04|0
1647851400000|2022-03-21 08:30:00|44.34|42.74|43.92|42.32|44.34|42.74|43.39|41.79|0
1647851700000|2022-03-21 08:35:00|43.89|42.29|43.04|41.44|44.09|42.49|42.89|41.29|0
1647852000000|2022-03-21 08:40:00|43.01|41.41|43.52|41.92|43.85|42.25|42.8|41.2|0
1647852300000|2022-03-21 08:45:00|43.38|41.78|43.66|42.06|43.72|42.12|43.06|41.46|0
1647852600000|2022-03-21 08:50:00|43.6|42|44.34|42.74|44.54|42.94|43.6|42|0
1647852900000|2022-03-21 08:55:00|44.36|42.76|44|42.4|44.6|43|43.94|42.34|0
1647853200000|2022-03-21 09:00:00|43.94|42.34|44.05|42.45|44.29|42.69|43.65|42.05|0
1647853500000|2022-03-21 09:05:00|45.49|43.89|44.58|42.98|45.49|43.89|44.05|42.45|0
1647853800000|2022-03-21 09:10:00|44.64|43.04|44.31|42.71|44.64|43.04|44.16|42.56|0
1647854100000|2022-03-21 09:15:00|44.28|42.68|43.62|42.02|44.61|43.01|43.56|41.96|0
1647854400000|2022-03-21 09:20:00|43.59|41.99|43.21|41.61|43.59|41.99|42.86|41.26|0
1647854700000|2022-03-21 09:25:00|43.24|41.64|43.14|41.54|43.61|42.01|43.14|41.54|0
1647855000000|2022-03-21 09:30:00|43.12|41.52|42.73|41.13|43.38|41.78|42.67|41.07|0
1647855300000|2022-03-21 09:35:00|42.79|41.19|43.36|41.76|43.48|41.88|42.5|40.9|0
1647855600000|2022-03-21 09:40:00|43.48|41.88|43.47|41.87|43.54|41.94|43.27|41.67|0
1647855900000|2022-03-21 09:45:00|43.44|41.84|43.7|42.1|43.88|42.28|43.44|41.84|0
1647856200000|2022-03-21 09:50:00|43.67|42.07|43.87|42.27|44.05|42.45|43.67|42.07|0
1647856500000|2022-03-21 09:55:00|43.84|42.24|43.57|41.97|43.99|42.39|43.48|41.88|0
1647856800000|2022-03-21 10:00:00|43.63|42.03|44.09|42.49|44.27|42.67|43.42|41.82|0
1647857100000|2022-03-21 10:05:00|44.06|42.46|43.85|42.25|44.21|42.61|43.73|42.13|0
1647857400000|2022-03-21 10:10:00|43.91|42.31|42.53|40.93|43.99|42.39|42.38|40.78|0
1647857700000|2022-03-21 10:15:00|42.5|40.9|43.07|41.47|43.16|41.56|42.5|40.9|0
1647858000000|2022-03-21 10:20:00|43.11|41.51|43.54|41.94|43.54|41.94|42.72|41.12|0
1647858300000|2022-03-21 10:25:00|43.48|41.88|43.03|41.43|43.94|42.34|42.74|41.14|0
1647858600000|2022-03-21 10:30:00|43.06|41.46|43.32|41.72|43.38|41.78|42.79|41.19|0
1647858900000|2022-03-21 10:35:00|43.38|41.78|43.31|41.71|43.43|41.83|43.07|41.47|0
1647859200000|2022-03-21 10:40:00|43.28|41.68|42.71|41.11|43.46|41.86|42.66|41.06|0
1647859500000|2022-03-21 10:45:00|42.75|41.15|42.52|40.92|42.77|41.17|41.26|39.66|0
1647859800000|2022-03-21 10:50:00|42.46|40.86|42.81|41.21|42.99|41.39|42.46|40.86|0
1647860100000|2022-03-21 10:55:00|42.75|41.15|41.81|40.21|42.75|41.15|41.75|40.15|0
1647860400000|2022-03-21 11:00:00|41.87|40.27|41.12|39.52|41.92|40.32|41.06|39.46|0
1647860700000|2022-03-21 11:05:00|41.09|39.49|41|39.4|41.09|39.49|40.21|38.61|0
1647861000000|2022-03-21 11:10:00|40.97|39.37|40.17|38.57|41|39.4|40.14|38.54|0
1647861300000|2022-03-21 11:15:00|40.14|38.54|39.25|37.65|40.59|38.99|39.25|37.65|0
1647861600000|2022-03-21 11:20:00|39.31|37.71|39.46|37.86|39.94|38.34|38.98|37.38|0
1647861900000|2022-03-21 11:25:00|39.49|37.89|39.51|37.91|39.68|38.08|39.35|37.75|0
1647862200000|2022-03-21 11:30:00|39.62|38.02|39.23|37.63|39.73|38.13|39.18|37.58|0
1647862500000|2022-03-21 11:35:00|39.18|37.58|39.56|37.96|39.61|38.01|38.96|37.36|0
1647862800000|2022-03-21 11:40:00|39.5|37.9|39.66|38.06|39.89|38.29|39.39|37.79|0
1647863100000|2022-03-21 11:45:00|39.49|37.89|39.54|37.94|39.96|38.36|39.46|37.86|0
1647863400000|2022-03-21 11:50:00|39.57|37.97|39.9|38.3|39.98|38.38|39.49|37.89|0
1647863700000|2022-03-21 11:55:00|39.95|38.35|39.97|38.37|40.26|38.66|39.84|38.24|0
1647864000000|2022-03-21 12:00:00|40.03|38.43|40.36|38.76|40.36|38.76|39.64|38.04|0
1647864300000|2022-03-21 12:05:00|40.39|38.79|40.52|38.92|40.52|38.92|40.08|38.48|0
1647864600000|2022-03-21 12:10:00|40.47|38.87|40.12|38.52|40.52|38.92|39.85|38.25|0
1647864900000|2022-03-21 12:15:00|40.29|38.69|40.51|38.91|40.74|39.14|40.18|38.58|0
1647865200000|2022-03-21 12:20:00|40.57|38.97|40.96|39.36|41.13|39.53|40.23|38.63|0
1647865500000|2022-03-21 12:25:00|40.9|39.3|41.06|39.46|41.27|39.67|40.73|39.13|0
1647865800000|2022-03-21 12:30:00|41.04|39.44|41.06|39.46|41.29|39.69|40.89|39.29|0
1647866100000|2022-03-21 12:35:00|41.03|39.43|40.88|39.28|41.28|39.68|40.71|39.11|0
1647866400000|2022-03-21 12:40:00|40.94|39.34|40.82|39.22|41.16|39.56|40.54|38.94|0
1647866700000|2022-03-21 12:45:00|40.85|39.25|40.81|39.21|41.33|39.73|40.81|39.21|0
1647867000000|2022-03-21 12:50:00|40.75|39.15|40.13|38.53|40.92|39.32|40.07|38.47|0
1647867300000|2022-03-21 12:55:00|40.18|38.58|40.51|38.91|40.69|39.09|40.07|38.47|0
1647867600000|2022-03-21 13:00:00|40.46|38.86|40.56|38.96|41.19|39.59|40.46|38.86|0
1647867900000|2022-03-21 13:05:00|40.59|38.99|40.05|38.45|40.68|39.08|39.89|38.29|0
1647868200000|2022-03-21 13:10:00|40.08|38.48|39.99|38.39|40.33|38.73|39.83|38.23|0
1647868500000|2022-03-21 13:15:00|40.05|38.45|39.9|38.3|40.16|38.56|39.82|38.22|0
1647868800000|2022-03-21 13:20:00|39.93|38.33|39.75|38.15|40.04|38.44|39.54|37.94|0
1647869100000|2022-03-21 13:25:00|39.7|38.1|40.48|38.88|40.65|39.05|39.53|37.93|0
1647869400000|2022-03-21 13:30:00|39.75|38.15|37.2|35.6|40.19|38.59|37.2|35.6|0
1647869700000|2022-03-21 13:35:00|37.15|35.55|36.21|34.61|37.15|35.55|36|34.4|0
1647870000000|2022-03-21 13:40:00|36|34.4|37.14|35.54|37.45|35.85|35.85|34.25|0
1647870300000|2022-03-21 13:45:00|36.87|35.27|39.01|37.41|39.06|37.46|36.77|35.17|0
1647870600000|2022-03-21 13:50:00|38.95|37.35|41.33|39.73|41.53|39.93|38.19|36.59|0
1647870900000|2022-03-21 13:55:00|41.13|39.53|41.23|39.63|41.35|39.75|40.1|38.5|0
1647871200000|2022-03-21 14:00:00|41.29|39.69|42.09|40.49|42.09|40.49|40.55|38.95|0
1647871500000|2022-03-21 14:05:00|42.21|40.61|42.14|40.54|43.26|41.66|41.51|39.91|0
1647871800000|2022-03-21 14:10:00|42.12|40.52|42.55|40.95|42.96|41.36|41.51|39.91|0
1647872100000|2022-03-21 14:15:00|42.43|40.83|41.96|40.36|42.9|41.3|41.73|40.13|0
1647872400000|2022-03-21 14:20:00|42.13|40.53|42.59|40.99|43.61|42.01|42.13|40.53|0
1647872700000|2022-03-21 14:25:00|42.68|41.08|43.48|41.88|44.02|42.42|42.68|41.08|0
1647873000000|2022-03-21 14:30:00|43.42|41.82|43.32|41.72|43.77|42.17|42.67|41.07|0
1647873300000|2022-03-21 14:35:00|43.26|41.66|41.43|39.83|43.38|41.78|41.43|39.83|0
1647873600000|2022-03-21 14:40:00|41.61|40.01|41.37|39.77|41.95|40.35|40.68|39.08|0
1647873900000|2022-03-21 14:45:00|41.31|39.71|40.39|38.79|41.77|40.17|40.28|38.68|0
1647874200000|2022-03-21 14:50:00|40.45|38.85|39.54|37.94|40.45|38.85|39.54|37.94|0
1647874500000|2022-03-21 14:55:00|39.37|37.77|38.49|36.89|39.82|38.22|38.11|36.51|0
1647874800000|2022-03-21 15:00:00|38.43|36.83|38.59|36.99|38.59|36.99|37.68|36.08|0
1647875100000|2022-03-21 15:05:00|38.54|36.94|39.63|38.03|39.69|38.09|38.21|36.61|0
1647875400000|2022-03-21 15:10:00|39.58|37.98|38.85|37.25|39.58|37.98|38.47|36.87|0
1647875700000|2022-03-21 15:15:00|38.74|37.14|36.48|34.88|39.16|37.56|35.46|33.86|0
1647876000000|2022-03-21 15:20:00|36.42|34.82|35.63|34.03|37.07|35.47|35.37|33.77|0
1647876300000|2022-03-21 15:25:00|35.68|34.08|35.47|33.87|35.73|34.13|34.95|33.35|0
1647876600000|2022-03-21 15:30:00|35.42|33.82|35.72|34.12|36.15|34.55|35.31|33.71|0
1647876900000|2022-03-21 15:35:00|35.62|34.02|36.08|34.48|36.83|35.23|35.35|33.75|0
1647877200000|2022-03-21 15:40:00|36.03|34.43|36.98|35.38|37.09|35.49|34.75|33.15|0
1647877500000|2022-03-21 15:45:00|36.82|35.22|36.87|35.27|37.08|35.48|36.13|34.53|0
1647877800000|2022-03-21 15:50:00|36.76|35.16|35.96|34.36|37.03|35.43|35.23|33.63|0
1647878100000|2022-03-21 15:55:00|36.17|34.57|35.43|33.83|36.49|34.89|34.87|33.27|0
1647878400000|2022-03-21 16:00:00|35.41|33.81|36.48|34.88|36.69|35.09|35.17|33.57|0
1647878700000|2022-03-21 16:05:00|36.42|34.82|35.73|34.13|37.06|35.46|35.47|33.87|0
1647879000000|2022-03-21 16:10:00|35.89|34.29|35.62|34.02|36.31|34.71|35.44|33.84|0
1647879300000|2022-03-21 16:15:00|35.57|33.97|35.62|34.02|36.51|34.91|35.31|33.71|0
1647879600000|2022-03-21 16:20:00|35.67|34.07|34.94|33.34|35.83|34.23|34.71|33.11|0
1647879900000|2022-03-21 16:25:00|34.84|33.24|35.4|33.8|35.66|34.06|34.63|33.03|0
1647880200000|2022-03-21 16:30:00|35.37|33.77|39.27|37.67|39.89|38.29|35.35|33.75|0
1647880500000|2022-03-21 16:35:00|39.36|37.76|40.4|38.8|41.86|40.26|39.36|37.76|0
1647880800000|2022-03-21 16:40:00|40.34|38.74|38.64|37.04|40.46|38.86|38.64|37.04|0
1647881100000|2022-03-21 16:45:00|38.75|37.15|38.64|37.04|39.54|37.94|38.31|36.71|0
1647881400000|2022-03-21 16:50:00|38.97|37.37|42.14|40.54|42.2|40.6|38.91|37.31|0
1647881700000|2022-03-21 16:55:00|42.2|40.6|44.01|42.41|45.27|43.67|41.13|39.53|0
1647882000000|2022-03-21 17:00:00|43.89|42.29|45.43|43.83|45.61|44.01|43.83|42.23|0
1647882300000|2022-03-21 17:05:00|45.49|43.89|44.24|42.64|45.61|44.01|43.76|42.16|0
1647882600000|2022-03-21 17:10:00|44.21|42.61|45.35|43.75|45.92|44.32|44.06|42.46|0
1647882900000|2022-03-21 17:15:00|45.44|43.84|48.09|46.49|48.09|46.49|45.29|43.69|0
1647883200000|2022-03-21 17:20:00|48.02|46.42|46.6|45|48.22|46.62|46.47|44.87|0
1647883500000|2022-03-21 17:25:00|46.63|45.03|46.59|44.99|46.92|45.32|45.49|43.89|0
1647883800000|2022-03-21 17:30:00|46.72|45.12|44.52|42.92|46.91|45.31|44.27|42.67|0
1647884100000|2022-03-21 17:35:00|44.83|43.23|43.84|42.24|45.45|43.85|43.33|41.73|0
1647884400000|2022-03-21 17:40:00|43.78|42.18|45.5|43.9|46.19|44.59|43.78|42.18|0
1647884700000|2022-03-21 17:45:00|45.31|43.71|44.5|42.9|45.94|44.34|44.19|42.59|0
1647885000000|2022-03-21 17:50:00|44.25|42.65|44.31|42.71|44.93|43.33|43.67|42.07|0
1647885300000|2022-03-21 17:55:00|44.18|42.58|43.51|41.91|45.11|43.51|43.51|41.91|0
1647885600000|2022-03-21 18:00:00|43.6|42|44.23|42.63|44.91|43.31|42.94|41.34|0
1647885900000|2022-03-21 18:05:00|44.42|42.82|43.56|41.96|45.28|43.68|43.5|41.9|0
1647886200000|2022-03-21 18:10:00|43.86|42.26|44.83|43.23|45.02|43.42|43.76|42.16|0
1647886500000|2022-03-21 18:15:00|44.96|43.36|44.21|42.61|45.42|43.82|44.21|42.61|0
1647886800000|2022-03-21 18:20:00|44.27|42.67|41.24|39.64|44.27|42.67|40.96|39.36|0
1647887100000|2022-03-21 18:25:00|41.22|39.62|40.72|39.12|41.89|40.29|40.49|38.89|0
1647887400000|2022-03-21 18:30:00|40.83|39.23|41.41|39.81|41.58|39.98|40.52|38.92|0
1647887700000|2022-03-21 18:35:00|41.17|39.57|41.17|39.57|41.87|40.27|40.82|39.22|0
1647888000000|2022-03-21 18:40:00|41.28|39.68|40.7|39.1|42.1|40.5|40.47|38.87|0
1647888300000|2022-03-21 18:45:00|40.87|39.27|41.56|39.96|41.65|40.05|39.62|38.02|0
1647888600000|2022-03-21 18:50:00|41.5|39.9|42.03|40.43|42.08|40.48|40.92|39.32|0
1647888900000|2022-03-21 18:55:00|41.94|40.34|44.74|43.14|44.8|43.2|41.94|40.34|0
1647889200000|2022-03-21 19:00:00|44.8|43.2|44.67|43.07|44.99|43.39|44.18|42.58|0
1647889500000|2022-03-21 19:05:00|44.61|43.01|43.96|42.36|44.86|43.26|43.57|41.97|0
1647889800000|2022-03-21 19:10:00|43.87|42.27|42.18|40.58|43.93|42.33|42.18|40.58|0
1647890100000|2022-03-21 19:15:00|42.12|40.52|42.94|41.34|43.01|41.41|41.09|39.49|0
1647890400000|2022-03-21 19:20:00|42.88|41.28|41.52|39.92|43.19|41.59|41.34|39.74|0
1647890700000|2022-03-21 19:25:00|41.69|40.09|40.76|39.16|41.69|40.09|40.64|39.04|0
1647891000000|2022-03-21 19:30:00|40.58|38.98|42.26|40.66|42.59|40.99|40.58|38.98|0
1647891300000|2022-03-21 19:35:00|42.35|40.75|42.88|41.28|43|41.4|41.76|40.16|0
1647891600000|2022-03-21 19:40:00|42.82|41.22|42.97|41.37|43.29|41.69|41.06|39.46|0
1647891900000|2022-03-21 19:45:00|42.76|41.16|43.55|41.95|44.32|42.72|42.16|40.56|0
1647892200000|2022-03-21 19:50:00|43.49|41.89|40.92|39.32|43.49|41.89|40.75|39.15|0
1647892500000|2022-03-21 19:55:00|40.86|39.26|39.22|37.62|41.26|39.66|39.05|37.45|0
1647892800000|2022-03-21 20:00:00|39.16|37.56|37.36|35.76|41.18|39.58|37.2|35.6|0
1647893100000|2022-03-21 20:05:00|37.47|35.87|37.63|36.03|37.68|36.08|37.2|35.6|0
1647893400000|2022-03-21 20:10:00|37.57|35.97|37.22|35.62|37.57|35.97|37.16|35.56|0
1647893700000|2022-03-21 20:15:00|37.6|35.4|37.48|35.28|37.75|35.55|37.48|35.28|0
1647894000000|2022-03-21 20:20:00|37.32|35.12|37.21|35.01|37.38|35.18|37.16|34.96|0
1647894300000|2022-03-21 20:25:00|37.13|34.93|37.39|35.19|37.47|35.27|37.1|34.9|0
1647894600000|2022-03-21 20:30:00|37.42|35.22|37.06|34.86|37.42|35.22|37.06|34.86|0
1647894900000|2022-03-21 20:35:00|37.09|34.89|36.98|34.78|37.09|34.89|36.87|34.67|0
1647895200000|2022-03-21 20:40:00|37|34.8|36.87|34.67|37.03|34.83|36.81|34.61|0
1647895500000|2022-03-21 20:45:00|36.86|34.66|36.86|34.66|36.97|34.77|36.65|34.45|0
1647895800000|2022-03-21 20:50:00|36.91|34.71|36.96|34.76|36.96|34.76|36.7|34.5|0
1647896100000|2022-03-21 20:55:00|36.93|34.73|37.03|34.83|37.17|34.97|36.93|34.73|0
1647896400000|2022-03-21 21:00:00|37.05|34.85|37.1|34.9|37.12|34.92|36.95|34.75|0
1647896700000|2022-03-21 21:05:00|37.13|34.93|37.13|34.93|37.31|35.11|37.13|34.93|0
1647897000000|2022-03-21 21:10:00|37.17|34.97|37.08|34.88|37.17|34.97|37.08|34.88|0
1647897300000|2022-03-21 21:15:00|37.09|34.89|37.2|35|37.29|35.09|37.09|34.89|0
1647897600000|2022-03-21 21:20:00|37.14|34.94|37.27|35.07|37.27|35.07|37.13|34.93|0
1647897900000|2022-03-21 21:25:00|37.26|35.06|37.24|35.04|37.26|35.06|37.24|35.04|0
1647898200000|2022-03-21 21:30:00|37.32|35.12|37.33|35.13|37.33|35.13|37.21|35.01|0
1647898500000|2022-03-21 21:35:00|37.24|35.04|37.36|35.16|37.46|35.26|37.24|35.04|0
1647898800000|2022-03-21 21:40:00|37.31|35.11|37.38|35.18|37.38|35.18|37.26|35.06|0
1647899100000|2022-03-21 21:45:00|37.39|35.19|37.31|35.11|37.42|35.22|37.27|35.07|0
1647899400000|2022-03-21 21:50:00|37.3|35.1|37.3|35.1|37.34|35.14|37.3|35.1|0
1647899700000|2022-03-21 21:55:00|37.29|35.09|37.25|35.05|37.36|35.16|37.25|35.05|0
1647900000000|2022-03-21 22:00:00|37.39|35.19|37.87|35.67|37.95|35.75|37.39|35.19|0
1647900300000|2022-03-21 22:05:00|37.89|35.69|38|35.8|38.08|35.88|37.65|35.45|0
1647900600000|2022-03-21 22:10:00|37.94|35.74|37.85|35.65|37.94|35.74|37.67|35.47|0
1647900900000|2022-03-21 22:15:00|37.88|35.68|37.93|35.73|37.96|35.76|37.82|35.62|0
1647901200000|2022-03-21 22:20:00|37.96|35.76|38.25|36.05|38.25|36.05|37.93|35.73|0
1647901500000|2022-03-21 22:25:00|38.22|36.02|38.13|35.93|38.25|36.05|38.11|35.91|0
1647901800000|2022-03-21 22:30:00|38.19|35.99|38.4|36.2|38.51|36.31|38.13|35.93|0
1647902100000|2022-03-21 22:35:00|38.37|36.17|38.18|35.98|38.4|36.2|38.18|35.98|0
1647902400000|2022-03-21 22:40:00|38.12|35.92|38.06|35.86|38.12|35.92|38.06|35.86|0
1647902700000|2022-03-21 22:45:00|38.11|35.91|38.33|36.13|38.44|36.24|38.11|35.91|0
1647903000000|2022-03-21 22:50:00|38.3|36.1|38.05|35.85|38.33|36.13|38.05|35.85|0
1647903300000|2022-03-21 22:55:00|38.1|35.9|38.37|36.17|38.37|36.17|38.1|35.9|0
1647903600000|2022-03-21 23:00:00|38.43|36.23|38.31|36.11|38.43|36.23|38.26|36.06|0
1647903900000|2022-03-21 23:05:00|38.36|36.16|38.47|36.27|38.52|36.32|38.25|36.05|0
1647904200000|2022-03-21 23:10:00|38.41|36.21|38.85|36.65|38.96|36.76|38.41|36.21|0
1647904500000|2022-03-21 23:15:00|38.88|36.68|38.68|36.48|38.96|36.76|38.68|36.48|0
1647904800000|2022-03-21 23:20:00|38.65|36.45|38.64|36.44|38.84|36.64|38.61|36.41|0
1647905100000|2022-03-21 23:25:00|38.61|36.41|38.5|36.3|38.89|36.69|38.39|36.19|0
1647905400000|2022-03-21 23:30:00|38.47|36.27|38.6|36.4|38.77|36.57|38.44|36.24|0
1647905700000|2022-03-21 23:35:00|38.66|36.46|38.54|36.34|38.71|36.51|38.54|36.34|0
1647906000000|2022-03-21 23:40:00|38.6|36.4|38.92|36.72|39.03|36.83|38.48|36.28|0
1647906300000|2022-03-21 23:45:00|38.98|36.78|39.08|36.88|39.08|36.88|38.86|36.66|0
1647906600000|2022-03-21 23:50:00|39.03|36.83|39.24|37.04|39.3|37.1|38.8|36.6|0
1647906900000|2022-03-21 23:55:00|39.3|37.1|39.74|37.54|39.74|37.54|39.3|37.1|0
1647907200000|2022-03-22 00:00:00|39.86|37.66|39.91|37.71|40.28|38.08|39.8|37.6|0
1647907500000|2022-03-22 00:05:00|39.96|37.76|40.07|37.87|40.3|38.1|39.79|37.59|0
1647907800000|2022-03-22 00:10:00|40.01|37.81|40.18|37.98|40.3|38.1|39.96|37.76|0
1647908100000|2022-03-22 00:15:00|40.21|38.01|40.29|38.09|40.37|38.17|40.01|37.81|0
1647908400000|2022-03-22 00:20:00|40.23|38.03|40.11|37.91|40.23|38.03|39.83|37.63|0
1647908700000|2022-03-22 00:25:00|40.16|37.96|40.33|38.13|40.33|38.13|39.99|37.79|0
1647909000000|2022-03-22 00:30:00|40.3|38.1|40.32|38.12|40.61|38.41|40.27|38.07|0
1647909300000|2022-03-22 00:35:00|40.27|38.07|40.66|38.46|40.72|38.52|40.27|38.07|0
1647909600000|2022-03-22 00:40:00|40.63|38.43|40.63|38.43|41.06|38.86|40.6|38.4|0
1647909900000|2022-03-22 00:45:00|40.6|38.4|40.94|38.74|41.11|38.91|40.6|38.4|0
1647910200000|2022-03-22 00:50:00|40.97|38.77|40.99|38.79|41.05|38.85|40.7|38.5|0
1647910500000|2022-03-22 00:55:00|41.05|38.85|41.45|39.25|41.45|39.25|41.05|38.85|0
1647910800000|2022-03-22 01:00:00|41.48|39.28|41.74|39.54|42.51|40.31|41.45|39.25|0
1647911100000|2022-03-22 01:05:00|41.68|39.48|41.73|39.53|41.85|39.65|41.38|39.18|0
1647911400000|2022-03-22 01:10:00|41.7|39.5|41.25|39.05|41.73|39.53|41.05|38.85|0
1647911700000|2022-03-22 01:15:00|41.2|39|41.16|38.96|41.34|39.14|41.05|38.85|0
1647912000000|2022-03-22 01:20:00|41.1|38.9|41.21|39.01|41.36|39.16|40.78|38.58|0
1647912300000|2022-03-22 01:25:00|41.18|38.98|40.89|38.69|41.53|39.33|40.71|38.51|0
1647912600000|2022-03-22 01:30:00|40.83|38.63|41.11|38.91|41.17|38.97|40.77|38.57|0
1647912900000|2022-03-22 01:35:00|41.17|38.97|40.7|38.5|41.23|39.03|40.7|38.5|0
1647913200000|2022-03-22 01:40:00|40.67|38.47|41.45|39.25|41.51|39.31|40.64|38.44|0
1647913500000|2022-03-22 01:45:00|41.39|39.19|41.56|39.36|41.74|39.54|41.21|39.01|0
1647913800000|2022-03-22 01:50:00|41.44|39.24|41.26|39.06|41.44|39.24|41.09|38.89|0
1647914100000|2022-03-22 01:55:00|41.29|39.09|41.14|38.94|41.47|39.27|41.08|38.88|0
1647914400000|2022-03-22 02:00:00|41.08|38.88|41.07|38.87|41.37|39.17|40.93|38.73|0
1647914700000|2022-03-22 02:05:00|41.13|38.93|41.12|38.92|41.42|39.22|41.07|38.87|0
1647915000000|2022-03-22 02:10:00|41.16|38.96|41.23|39.03|41.24|39.04|40.83|38.63|0
1647915300000|2022-03-22 02:15:00|41.27|39.07|41.4|39.2|41.52|39.32|41.18|38.98|0
1647915600000|2022-03-22 02:20:00|41.46|39.26|41.4|39.2|41.46|39.26|41.28|39.08|0
1647915900000|2022-03-22 02:25:00|41.46|39.26|41.45|39.25|41.57|39.37|41.1|38.9|0
1647916200000|2022-03-22 02:30:00|41.51|39.31|41.33|39.13|41.57|39.37|41.15|38.95|0
1647916500000|2022-03-22 02:35:00|41.27|39.07|40.51|38.31|41.3|39.1|40.48|38.28|0
1647916800000|2022-03-22 02:40:00|40.54|38.34|40.21|38.01|40.74|38.54|40.16|37.96|0
1647917100000|2022-03-22 02:45:00|40.16|37.96|40.21|38.01|40.27|38.07|40.1|37.9|0
1647917400000|2022-03-22 02:50:00|40.15|37.95|39.35|37.15|40.21|38.01|39.19|36.99|0
1647917700000|2022-03-22 02:55:00|39.41|37.21|39.97|37.77|40.03|37.83|39.41|37.21|0
1647918000000|2022-03-22 03:00:00|39.91|37.71|40.71|38.51|40.71|38.51|39.8|37.6|0
1647918300000|2022-03-22 03:05:00|40.76|38.56|40.64|38.44|40.91|38.71|40.64|38.44|0
1647918600000|2022-03-22 03:10:00|40.67|38.47|40.64|38.44|40.7|38.5|40.29|38.09|0
1647918900000|2022-03-22 03:15:00|40.58|38.38|40.34|38.14|40.64|38.44|40.06|37.86|0
1647919200000|2022-03-22 03:20:00|40.28|38.08|39.82|37.62|40.34|38.14|39.82|37.62|0
1647919500000|2022-03-22 03:25:00|39.88|37.68|39.59|37.39|39.91|37.71|39.48|37.28|0
1647919800000|2022-03-22 03:30:00|39.62|37.42|39.75|37.55|39.87|37.67|39.59|37.39|0
1647920100000|2022-03-22 03:35:00|39.72|37.52|39.86|37.66|39.89|37.69|39.47|37.27|0
1647920400000|2022-03-22 03:40:00|39.92|37.72|39.74|37.54|40.37|38.17|39.57|37.37|0
1647920700000|2022-03-22 03:45:00|39.77|37.57|39.79|37.59|39.91|37.71|39.71|37.51|0
1647921000000|2022-03-22 03:50:00|39.71|37.51|39.9|37.7|39.95|37.75|39.39|37.19|0
1647921300000|2022-03-22 03:55:00|39.93|37.73|40.23|38.03|40.23|38.03|39.83|37.63|0
1647921600000|2022-03-22 04:00:00|40.29|38.09|41.2|39|41.26|39.06|40.15|37.95|0
1647921900000|2022-03-22 04:05:00|41.14|38.94|40.9|38.7|41.2|39|40.85|38.65|0
1647922200000|2022-03-22 04:10:00|40.93|38.73|40.38|38.18|40.93|38.73|40.19|37.99|0
1647922500000|2022-03-22 04:15:00|40.35|38.15|40.78|38.58|40.78|38.58|40.32|38.12|0
1647922800000|2022-03-22 04:20:00|40.72|38.52|41.35|39.15|41.35|39.15|40.72|38.52|0
1647923100000|2022-03-22 04:25:00|41.29|39.09|41.17|38.97|41.35|39.15|41.17|38.97|0
1647923400000|2022-03-22 04:30:00|41.11|38.91|41.13|38.93|41.16|38.96|40.91|38.71|0
1647923700000|2022-03-22 04:35:00|41.1|38.9|41.33|39.13|41.36|39.16|41.04|38.84|0
1647924000000|2022-03-22 04:40:00|41.27|39.07|41.15|38.95|41.27|39.07|40.98|38.78|0
1647924300000|2022-03-22 04:45:00|41.12|38.92|41.55|39.35|41.55|39.35|41.09|38.89|0
1647924600000|2022-03-22 04:50:00|41.49|39.29|41.31|39.11|41.6|39.4|41.31|39.11|0
1647924900000|2022-03-22 04:55:00|41.19|38.99|41.07|38.87|41.19|38.99|40.96|38.76|0
1647925200000|2022-03-22 05:00:00|41.1|38.9|41.41|39.21|41.41|39.21|40.95|38.75|0
1647925500000|2022-03-22 05:05:00|41.35|39.15|41.85|39.65|41.93|39.73|41.35|39.15|0
1647925800000|2022-03-22 05:10:00|41.81|39.61|42.04|39.84|42.04|39.84|41.75|39.55|0
1647926100000|2022-03-22 05:15:00|42.02|39.82|41.86|39.66|42.16|39.96|41.86|39.66|0
1647926400000|2022-03-22 05:20:00|41.89|39.69|41.91|39.71|42|39.8|41.85|39.65|0
1647926700000|2022-03-22 05:25:00|41.79|39.59|41.5|39.3|41.79|39.59|41.5|39.3|0
1647927000000|2022-03-22 05:30:00|41.32|39.12|41.31|39.11|41.49|39.29|41.26|39.06|0
1647927300000|2022-03-22 05:35:00|41.26|39.06|40.61|38.41|41.37|39.17|40.56|38.36|0
1647927600000|2022-03-22 05:40:00|40.59|38.39|40.61|38.41|41.07|38.87|40.59|38.39|0
1647927900000|2022-03-22 05:45:00|40.67|38.47|40.77|38.57|40.95|38.75|40.55|38.35|0
1647928200000|2022-03-22 05:50:00|40.72|38.52|40.65|38.45|40.89|38.69|40.54|38.34|0
1647928500000|2022-03-22 05:55:00|40.68|38.48|40.82|38.62|40.88|38.68|40.53|38.33|0
1647928800000|2022-03-22 06:00:00|40.88|38.68|40.35|38.15|41.16|38.96|40.18|37.98|0
1647929100000|2022-03-22 06:05:00|40.38|38.18|40.4|38.2|40.58|38.38|40.32|38.12|0
1647929400000|2022-03-22 06:10:00|40.35|38.15|40.17|37.97|40.52|38.32|40.06|37.86|0
1647929700000|2022-03-22 06:15:00|40.23|38.03|39.88|37.68|40.23|38.03|39.49|37.29|0
1647930000000|2022-03-22 06:20:00|39.82|37.62|40.07|37.87|40.1|37.9|39.65|37.45|0
1647930300000|2022-03-22 06:25:00|40.1|37.9|39.98|37.78|40.44|38.24|39.81|37.61|0
1647930600000|2022-03-22 06:30:00|39.95|37.75|40.2|38|40.29|38.09|39.95|37.75|0
1647930900000|2022-03-22 06:35:00|40.15|37.95|39.52|37.32|40.15|37.95|39.46|37.26|0
1647931200000|2022-03-22 06:40:00|39.4|37.2|39.96|37.76|40.13|37.93|39.35|37.15|0
1647931500000|2022-03-22 06:45:00|39.99|37.79|40.01|37.81|40.3|38.1|39.96|37.76|0
1647931800000|2022-03-22 06:50:00|40.07|37.87|40.21|38.01|40.3|38.1|39.81|37.61|0
1647932100000|2022-03-22 06:55:00|40.18|37.98|40.23|38.03|40.29|38.09|39.92|37.72|0
1647932400000|2022-03-22 07:00:00|40.11|37.91|40.05|37.85|40.54|38.34|39.65|37.45|0
1647932700000|2022-03-22 07:05:00|39.58|37.98|39.4|37.8|39.72|38.12|39.18|37.58|0
1647933000000|2022-03-22 07:10:00|39.52|37.92|39.23|37.63|39.57|37.97|39.17|37.57|0
1647933300000|2022-03-22 07:15:00|39.17|37.57|38.72|37.12|39.23|37.63|38.61|37.01|0
1647933600000|2022-03-22 07:20:00|38.66|37.06|38.32|36.72|38.77|37.17|38.32|36.72|0
1647933900000|2022-03-22 07:25:00|38.29|36.69|38.2|36.6|38.74|37.14|37.93|36.33|0
1647934200000|2022-03-22 07:30:00|38.09|36.49|37.98|36.38|38.2|36.6|37.76|36.16|0
1647934500000|2022-03-22 07:35:00|38.01|36.41|38.41|36.81|38.67|37.07|38.01|36.41|0
1647934800000|2022-03-22 07:40:00|38.44|36.84|38.38|36.78|38.61|37.01|38.3|36.7|0
1647935100000|2022-03-22 07:45:00|38.35|36.75|37.88|36.28|38.43|36.83|37.77|36.17|0
1647935400000|2022-03-22 07:50:00|37.82|36.22|37.22|35.62|37.82|36.22|37.11|35.51|0
1647935700000|2022-03-22 07:55:00|37.19|35.59|37.21|35.61|37.49|35.89|37.14|35.54|0
1647936000000|2022-03-22 08:00:00|37.1|35.5|36.62|35.02|37.48|35.88|36.56|34.96|0
1647936300000|2022-03-22 08:05:00|36.67|35.07|36.69|35.09|36.83|35.23|36.4|34.8|0
1647936600000|2022-03-22 08:10:00|36.77|35.17|35.86|34.26|37.04|35.44|35.66|34.06|0
1647936900000|2022-03-22 08:15:00|35.89|34.29|36.09|34.49|36.8|35.2|35.73|34.13|0
1647937200000|2022-03-22 08:20:00|35.98|34.38|35.15|33.55|36.33|34.73|35.09|33.49|0
1647937500000|2022-03-22 08:25:00|35.22|33.62|35.04|33.44|35.45|33.85|34.93|33.33|0
1647937800000|2022-03-22 08:30:00|35.01|33.41|34.44|32.84|35.01|33.41|34.14|32.54|0
1647938100000|2022-03-22 08:35:00|34.42|32.82|33.9|32.3|35.19|33.59|33.9|32.3|0
1647938400000|2022-03-22 08:40:00|33.92|32.32|33.74|32.14|34.45|32.85|33.59|31.99|0
1647938700000|2022-03-22 08:45:00|33.82|32.22|34.39|32.79|34.39|32.79|33.82|32.22|0
1647939000000|2022-03-22 08:50:00|34.34|32.74|34.49|32.89|34.75|33.15|34.29|32.69|0
1647939300000|2022-03-22 08:55:00|34.54|32.94|34.33|32.73|34.56|32.96|34.18|32.58|0
1647939600000|2022-03-22 09:00:00|34.38|32.78|33.72|32.12|34.38|32.78|33.62|32.02|0
1647939900000|2022-03-22 09:05:00|33.67|32.07|33.54|31.94|33.87|32.27|33.27|31.67|0
1647940200000|2022-03-22 09:10:00|33.56|31.96|33.53|31.93|33.83|32.23|33.36|31.76|0
1647940500000|2022-03-22 09:15:00|33.46|31.86|33.5|31.9|33.65|32.05|33.21|31.61|0
1647940800000|2022-03-22 09:20:00|33.55|31.95|34.32|32.72|34.32|32.72|33.5|31.9|0
1647941100000|2022-03-22 09:25:00|34.35|32.75|34.73|33.13|34.75|33.15|34.14|32.54|0
1647941400000|2022-03-22 09:30:00|34.75|33.15|34.49|32.89|34.9|33.3|34.39|32.79|0
1647941700000|2022-03-22 09:35:00|34.44|32.84|34.48|32.88|34.59|32.99|34.33|32.73|0
1647942000000|2022-03-22 09:40:00|34.53|32.93|34.32|32.72|34.64|33.04|34.23|32.63|0
1647942300000|2022-03-22 09:45:00|34.35|32.75|34.57|32.97|34.62|33.02|34.2|32.6|0
1647942600000|2022-03-22 09:50:00|34.52|32.92|34.36|32.76|34.62|33.02|34.31|32.71|0
1647942900000|2022-03-22 09:55:00|34.39|32.79|34.15|32.55|34.46|32.86|34.15|32.55|0
1647943200000|2022-03-22 10:00:00|34.2|32.6|34.63|33.03|34.91|33.31|34.18|32.58|0
1647943500000|2022-03-22 10:05:00|34.66|33.06|34.86|33.26|34.91|33.31|34.66|33.06|0
1647943800000|2022-03-22 10:10:00|34.8|33.2|34.93|33.33|35.11|33.51|34.6|33|0
1647944100000|2022-03-22 10:15:00|34.9|33.3|34.56|32.96|35.16|33.56|34.49|32.89|0
1647944400000|2022-03-22 10:20:00|34.59|32.99|34.45|32.85|34.59|32.99|34.38|32.78|0
1647944700000|2022-03-22 10:25:00|34.48|32.88|34.42|32.82|34.63|33.03|34.22|32.62|0
1647945000000|2022-03-22 10:30:00|34.37|32.77|33.61|32.01|34.47|32.87|33.46|31.86|0
1647945300000|2022-03-22 10:35:00|33.56|31.96|33.8|32.2|33.83|32.23|33.41|31.81|0
1647945600000|2022-03-22 10:40:00|33.83|32.23|34|32.4|34.05|32.45|33.83|32.23|0
1647945900000|2022-03-22 10:45:00|34.05|32.45|34.04|32.44|34.05|32.45|33.75|32.15|0
1647946200000|2022-03-22 10:50:00|33.99|32.39|34.14|32.54|34.24|32.64|33.99|32.39|0
1647946500000|2022-03-22 10:55:00|34.09|32.49|33.93|32.33|34.09|32.49|33.78|32.18|0
1647946800000|2022-03-22 11:00:00|34.03|32.43|34.58|32.98|34.58|32.98|33.78|32.18|0
1647947100000|2022-03-22 11:05:00|34.48|32.88|34.63|33.03|34.94|33.34|34.48|32.88|0
1647947400000|2022-03-22 11:10:00|34.58|32.98|34.67|33.07|34.78|33.18|34.52|32.92|0
1647947700000|2022-03-22 11:15:00|34.62|33.02|34.82|33.22|35.03|33.43|34.52|32.92|0
1647948000000|2022-03-22 11:20:00|34.87|33.27|34.82|33.22|34.87|33.27|34.66|33.06|0
1647948300000|2022-03-22 11:25:00|34.87|33.27|34.25|32.65|34.87|33.27|34.2|32.6|0
1647948600000|2022-03-22 11:30:00|34.2|32.6|34.24|32.64|34.25|32.65|33.84|32.24|0
1647948900000|2022-03-22 11:35:00|34.29|32.69|34.49|32.89|34.65|33.05|34.29|32.69|0
1647949200000|2022-03-22 11:40:00|34.54|32.94|34.48|32.88|34.59|32.99|34.23|32.63|0
1647949500000|2022-03-22 11:45:00|34.53|32.93|34.79|33.19|34.81|33.21|34.48|32.88|0
1647949800000|2022-03-22 11:50:00|34.84|33.24|34.73|33.13|34.94|33.34|34.68|33.08|0
1647950100000|2022-03-22 11:55:00|34.75|33.15|34.82|33.22|35.03|33.43|34.68|33.08|0
1647950400000|2022-03-22 12:00:00|34.85|33.25|34.92|33.32|34.98|33.38|34.77|33.17|0
1647950700000|2022-03-22 12:05:00|34.95|33.35|34.43|32.83|34.97|33.37|34.18|32.58|0
1647951000000|2022-03-22 12:10:00|34.41|32.81|34.68|33.08|34.68|33.08|34.27|32.67|0
1647951300000|2022-03-22 12:15:00|34.63|33.03|34.73|33.13|34.99|33.39|34.42|32.82|0
1647951600000|2022-03-22 12:20:00|34.78|33.18|34.67|33.07|34.78|33.18|34.31|32.71|0
1647951900000|2022-03-22 12:25:00|34.72|33.12|34.61|33.01|35.19|33.59|34.56|32.96|0
1647952200000|2022-03-22 12:30:00|34.66|33.06|34.5|32.9|35.02|33.42|34.5|32.9|0
1647952500000|2022-03-22 12:35:00|34.45|32.85|34.39|32.79|35.02|33.42|34.39|32.79|0
1647952800000|2022-03-22 12:40:00|34.44|32.84|34.29|32.69|34.49|32.89|34.26|32.66|0
1647953100000|2022-03-22 12:45:00|34.23|32.63|33.72|32.12|34.28|32.68|33.72|32.12|0
1647953400000|2022-03-22 12:50:00|33.77|32.17|33.76|32.16|33.97|32.37|33.72|32.12|0
1647953700000|2022-03-22 12:55:00|33.74|32.14|33.36|31.76|33.76|32.16|33.28|31.68|0
1647954000000|2022-03-22 13:00:00|33.31|31.71|33|31.4|33.31|31.71|32.95|31.35|0
1647954300000|2022-03-22 13:05:00|33.15|31.55|33.23|31.63|33.55|31.95|32.98|31.38|0
1647954600000|2022-03-22 13:10:00|33.28|31.68|33.32|31.72|33.58|31.98|33.18|31.58|0
1647954900000|2022-03-22 13:15:00|33.37|31.77|33.47|31.87|33.67|32.07|33.32|31.72|0
1647955200000|2022-03-22 13:20:00|33.42|31.82|33.16|31.56|33.62|32.02|33.11|31.51|0
1647955500000|2022-03-22 13:25:00|33.11|31.51|33.11|31.51|33.41|31.81|32.86|31.26|0
1647955800000|2022-03-22 13:30:00|32.86|31.26|32.46|30.86|33.01|31.41|31.83|30.23|0
1647956100000|2022-03-22 13:35:00|32.41|30.81|30.26|28.66|32.55|30.95|30.21|28.61|0
1647956400000|2022-03-22 13:40:00|30.3|28.7|30.34|28.74|31|29.4|30.02|28.42|0
1647956700000|2022-03-22 13:45:00|30.25|28.65|30.34|28.74|31.52|29.92|30.2|28.6|0
1647957000000|2022-03-22 13:50:00|30.25|28.65|30.47|28.87|31.54|29.94|30.2|28.6|0
1647957300000|2022-03-22 13:55:00|30.43|28.83|30.51|28.91|30.8|29.2|30.05|28.45|0
1647957600000|2022-03-22 14:00:00|30.1|28.5|30.69|29.09|30.83|29.23|28.78|27.18|0
1647957900000|2022-03-22 14:05:00|30.67|29.07|30.15|28.55|31.19|29.59|30.15|28.55|0
1647958200000|2022-03-22 14:10:00|30.11|28.51|30.28|28.68|30.47|28.87|29.83|28.23|0
1647958500000|2022-03-22 14:15:00|30.31|28.71|29.73|28.13|30.88|29.28|29.73|28.13|0
1647958800000|2022-03-22 14:20:00|29.69|28.09|29.55|27.95|29.96|28.36|29.28|27.68|0
1647959100000|2022-03-22 14:25:00|29.5|27.9|29.37|27.77|30.08|28.48|29.24|27.64|0
1647959400000|2022-03-22 14:30:00|29.33|27.73|28.16|26.56|29.33|27.73|28.11|26.51|0
1647959700000|2022-03-22 14:35:00|28.24|26.64|28.35|26.75|28.45|26.85|27.77|26.17|0
1647960000000|2022-03-22 14:40:00|28.32|26.72|28.45|26.85|28.67|27.07|27.68|26.08|0
1647960300000|2022-03-22 14:45:00|28.49|26.89|28.05|26.45|28.62|27.02|27.92|26.32|0
1647960600000|2022-03-22 14:50:00|27.97|26.37|28.05|26.45|28.35|26.75|27.96|26.36|0
1647960900000|2022-03-22 14:55:00|28|26.4|28.65|27.05|28.83|27.23|27.92|26.32|0
1647961200000|2022-03-22 15:00:00|28.6|27|28.77|27.17|29.62|28.02|28.47|26.87|0
1647961500000|2022-03-22 15:05:00|28.82|27.22|28.33|26.73|29.13|27.53|28.25|26.65|0
1647961800000|2022-03-22 15:10:00|28.25|26.65|28.07|26.47|28.55|26.95|27.86|26.26|0
1647962100000|2022-03-22 15:15:00|28.03|26.43|27.51|25.91|28.11|26.51|27.51|25.91|0
1647962400000|2022-03-22 15:20:00|27.59|25.99|27.08|25.48|27.89|26.29|27.08|25.48|0
1647962700000|2022-03-22 15:25:00|27.25|25.65|29.11|27.51|30.67|29.07|27.12|25.52|0
1647963000000|2022-03-22 15:30:00|28.22|26.62|29.02|27.42|29.28|27.68|28.22|26.62|0
1647963300000|2022-03-22 15:35:00|28.97|27.37|28.66|27.06|29.46|27.86|28.53|26.93|0
1647963600000|2022-03-22 15:40:00|28.71|27.11|28.36|26.76|29.75|28.15|28.23|26.63|0
1647963900000|2022-03-22 15:45:00|28.4|26.8|27.71|26.11|28.62|27.02|27.71|26.11|0
1647964200000|2022-03-22 15:50:00|27.66|26.06|27.79|26.19|28.18|26.58|27.62|26.02|0
1647964500000|2022-03-22 15:55:00|27.74|26.14|28.21|26.61|28.21|26.61|27.62|26.02|0
1647964800000|2022-03-22 16:00:00|28.13|26.53|28.34|26.74|28.65|27.05|27.95|26.35|0
1647965100000|2022-03-22 16:05:00|28.38|26.78|27.86|26.26|28.38|26.78|27.45|25.85|0
1647965400000|2022-03-22 16:10:00|27.9|26.3|28.02|26.42|28.29|26.69|27.6|26|0
1647965700000|2022-03-22 16:15:00|28.07|26.47|28.23|26.63|28.63|27.03|27.89|26.29|0
1647966000000|2022-03-22 16:20:00|28.28|26.68|28.93|27.33|29.54|27.94|28.19|26.59|0
1647966300000|2022-03-22 16:25:00|28.98|27.38|30.07|28.47|30.39|28.79|28.68|27.08|0
1647966600000|2022-03-22 16:30:00|30.05|28.45|29.95|28.35|30.67|29.07|29.95|28.35|0
1647966900000|2022-03-22 16:35:00|29.89|28.29|29.65|28.05|29.95|28.35|29.35|27.75|0
1647967200000|2022-03-22 16:40:00|29.7|28.1|29.87|28.27|30.33|28.73|29.3|27.7|0
1647967500000|2022-03-22 16:45:00|29.92|28.32|29.33|27.73|30.19|28.59|29.33|27.73|0
1647967800000|2022-03-22 16:50:00|29.29|27.69|28.45|26.85|29.29|27.69|28.45|26.85|0
1647968100000|2022-03-22 16:55:00|28.49|26.89|28.44|26.84|28.75|27.15|28.31|26.71|0
1647968400000|2022-03-22 17:00:00|28.48|26.88|27.92|26.32|28.79|27.19|27.88|26.28|0
1647968700000|2022-03-22 17:05:00|27.88|26.28|28.08|26.48|28.08|26.48|27.62|26.02|0
1647969000000|2022-03-22 17:10:00|28.13|26.53|27.78|26.18|28.39|26.79|27.78|26.18|0
1647969300000|2022-03-22 17:15:00|27.82|26.22|28.2|26.6|28.42|26.82|27.53|25.93|0
1647969600000|2022-03-22 17:20:00|28.25|26.65|28.94|27.34|29.16|27.56|28.25|26.65|0
1647969900000|2022-03-22 17:25:00|28.89|27.29|28.49|26.89|28.94|27.34|28.41|26.81|0
1647970200000|2022-03-22 17:30:00|28.41|26.81|27.8|26.2|28.41|26.81|27.76|26.16|0
1647970500000|2022-03-22 17:35:00|27.76|26.16|27.84|26.24|28.23|26.63|27.67|26.07|0
1647970800000|2022-03-22 17:40:00|27.88|26.28|27.96|26.36|28.48|26.88|27.88|26.28|0
1647971100000|2022-03-22 17:45:00|27.92|26.32|28.13|26.53|28.47|26.87|27.92|26.32|0
1647971400000|2022-03-22 17:50:00|28.08|26.48|27.63|26.03|28.13|26.53|27.57|25.97|0
1647971700000|2022-03-22 17:55:00|27.69|26.09|27.52|25.92|27.86|26.26|27.39|25.79|0
1647972000000|2022-03-22 18:00:00|27.48|25.88|28.15|26.55|28.41|26.81|27.39|25.79|0
1647972300000|2022-03-22 18:05:00|28.17|26.57|28.23|26.63|28.5|26.9|28.02|26.42|0
1647972600000|2022-03-22 18:10:00|28.21|26.61|28.16|26.56|28.41|26.81|27.8|26.2|0
1647972900000|2022-03-22 18:15:00|28.18|26.58|27.71|26.11|28.4|26.8|27.54|25.94|0
1647973200000|2022-03-22 18:20:00|27.67|26.07|28.65|27.05|28.74|27.14|27.67|26.07|0
1647973500000|2022-03-22 18:25:00|28.74|27.14|29.08|27.48|29.8|28.2|28.65|27.05|0
1647973800000|2022-03-22 18:30:00|29.04|27.44|28.46|26.86|29.8|28.2|28.42|26.82|0
1647974100000|2022-03-22 18:35:00|28.51|26.91|28.63|27.03|28.85|27.25|28.42|26.82|0
1647974400000|2022-03-22 18:40:00|28.68|27.08|28.83|27.23|29.12|27.52|28.63|27.03|0
1647974700000|2022-03-22 18:45:00|28.8|27.2|29.11|27.51|29.33|27.73|28.56|26.96|0
1647975000000|2022-03-22 18:50:00|29.06|27.46|28.49|26.89|29.24|27.64|28.31|26.71|0
1647975300000|2022-03-22 18:55:00|28.44|26.84|28.26|26.66|28.46|26.86|27.84|26.24|0
1647975600000|2022-03-22 19:00:00|28.35|26.75|27.66|26.06|28.39|26.79|27.62|26.02|0
1647975900000|2022-03-22 19:05:00|27.62|26.02|27.57|25.97|28.04|26.44|27.53|25.93|0
1647976200000|2022-03-22 19:10:00|27.61|26.01|27.52|25.92|28.21|26.61|27.44|25.84|0
1647976500000|2022-03-22 19:15:00|27.39|25.79|27.6|26|27.62|26.02|26.89|25.29|0
1647976800000|2022-03-22 19:20:00|27.51|25.91|27.83|26.23|28.58|26.98|27.3|25.7|0
1647977100000|2022-03-22 19:25:00|27.81|26.21|28.19|26.59|28.19|26.59|27.55|25.95|0
1647977400000|2022-03-22 19:30:00|28.27|26.67|27.71|26.11|28.45|26.85|27.58|25.98|0
1647977700000|2022-03-22 19:35:00|27.79|26.19|27.37|25.77|27.84|26.24|27.12|25.52|0
1647978000000|2022-03-22 19:40:00|27.45|25.85|26.78|25.18|27.75|26.15|26.7|25.1|0
1647978300000|2022-03-22 19:45:00|26.82|25.22|26|24.4|27.03|25.43|25.88|24.28|0
1647978600000|2022-03-22 19:50:00|26.16|24.56|27.99|26.39|27.99|26.39|25.68|24.08|0
1647978900000|2022-03-22 19:55:00|27.9|26.3|27.05|25.45|28.42|26.82|27.01|25.41|0
1647979200000|2022-03-22 20:00:00|27.13|25.53|26.84|25.24|27.18|25.58|26.76|25.16|0
1647979500000|2022-03-22 20:05:00|26.92|25.32|27.08|25.48|27.21|25.61|26.92|25.32|0
1647979800000|2022-03-22 20:10:00|27.17|25.57|27.24|25.64|27.25|25.65|27.08|25.48|0
1647980100000|2022-03-22 20:15:00|27.5|25.3|27.62|25.42|27.63|25.43|27.5|25.3|0
1647980400000|2022-03-22 20:20:00|27.58|25.38|27.45|25.25|27.58|25.38|27.33|25.13|0
1647980700000|2022-03-22 20:25:00|27.4|25.2|27.44|25.24|27.44|25.24|27.36|25.16|0
1647981000000|2022-03-22 20:30:00|27.42|25.22|27.35|25.15|27.44|25.24|27.35|25.15|0
1647981300000|2022-03-22 20:35:00|27.31|25.11|27.35|25.15|27.43|25.23|27.31|25.11|0
1647981600000|2022-03-22 20:40:00|27.31|25.11|27.22|25.02|27.35|25.15|27.22|25.02|0
1647981900000|2022-03-22 20:45:00|27.18|24.98|27.34|25.14|27.34|25.14|27.18|24.98|0
1647982200000|2022-03-22 20:50:00|27.29|25.09|27.21|25.01|27.33|25.13|27.21|25.01|0
1647982500000|2022-03-22 20:55:00|27.25|25.05|27.33|25.13|27.33|25.13|27.17|24.97|0
1647982800000|2022-03-22 21:00:00|27.34|25.14|27.43|25.23|27.43|25.23|27.31|25.11|0
1647983100000|2022-03-22 21:05:00|27.42|25.22|27.46|25.26|27.49|25.29|27.42|25.22|0
1647983400000|2022-03-22 21:10:00|27.47|25.27|27.46|25.26|27.5|25.3|27.46|25.26|0
1647983700000|2022-03-22 21:15:00|27.51|25.31|27.51|25.31|27.51|25.31|27.46|25.26|0
1647984000000|2022-03-22 21:20:00|27.49|25.29|27.61|25.41|27.61|25.41|27.49|25.29|0
1647984300000|2022-03-22 21:25:00|27.53|25.33|27.38|25.18|27.58|25.38|27.38|25.18|0
1647984600000|2022-03-22 21:30:00|27.34|25.14|27.49|25.29|27.49|25.29|27.33|25.13|0
1647984900000|2022-03-22 21:35:00|27.47|25.27|27.51|25.31|27.51|25.31|27.47|25.27|0
1647985200000|2022-03-22 21:40:00|27.54|25.34|27.5|25.3|27.54|25.34|27.5|25.3|0
1647985500000|2022-03-22 21:45:00|27.49|25.29|27.48|25.28|27.5|25.3|27.46|25.26|0
1647985800000|2022-03-22 21:50:00|27.45|25.25|27.43|25.23|27.51|25.31|27.4|25.2|0
1647986100000|2022-03-22 21:55:00|27.44|25.24|27.47|25.27|27.5|25.3|27.42|25.22|0
1647986400000|2022-03-22 22:00:00|27.49|25.29|27.7|25.5|28.15|25.95|27.47|25.27|0
1647986700000|2022-03-22 22:05:00|27.72|25.52|28.26|26.06|28.31|26.11|27.67|25.47|0
1647987000000|2022-03-22 22:10:00|28.24|26.04|27.94|25.74|28.31|26.11|27.87|25.67|0
1647987300000|2022-03-22 22:15:00|27.92|25.72|27.55|25.35|27.92|25.72|27.49|25.29|0
1647987600000|2022-03-22 22:20:00|27.53|25.33|27.13|24.93|27.53|25.33|27.07|24.87|0
1647987900000|2022-03-22 22:25:00|27.11|24.91|27.1|24.9|27.31|25.11|27.03|24.83|0
1647988200000|2022-03-22 22:30:00|27.14|24.94|27.26|25.06|27.26|25.06|26.98|24.78|0
1647988500000|2022-03-22 22:35:00|27.22|25.02|26.89|24.69|27.22|25.02|26.89|24.69|0
1647988800000|2022-03-22 22:40:00|26.91|24.71|26.19|23.99|26.91|24.71|26.19|23.99|0
1647989100000|2022-03-22 22:45:00|26.23|24.03|26.51|24.31|26.55|24.35|26.11|23.91|0
1647989400000|2022-03-22 22:50:00|26.55|24.35|26.5|24.3|26.62|24.42|26.26|24.06|0
1647989700000|2022-03-22 22:55:00|26.46|24.26|26.62|24.42|26.66|24.46|26.42|24.22|0
1647990000000|2022-03-22 23:00:00|26.6|24.4|26.45|24.25|26.62|24.42|26.45|24.25|0
1647990300000|2022-03-22 23:05:00|26.49|24.29|26.44|24.24|26.65|24.45|26.36|24.16|0
1647990600000|2022-03-22 23:10:00|26.43|24.23|26.6|24.4|26.65|24.45|26.38|24.18|0
1647990900000|2022-03-22 23:15:00|26.48|24.28|26.72|24.52|26.76|24.56|26.48|24.28|0
1647991200000|2022-03-22 23:20:00|26.74|24.54|26.84|24.64|26.88|24.68|26.68|24.48|0
1647991500000|2022-03-22 23:25:00|26.86|24.66|26.83|24.63|26.86|24.66|26.63|24.43|0
1647991800000|2022-03-22 23:30:00|26.81|24.61|26.78|24.58|26.83|24.63|26.75|24.55|0
1647992100000|2022-03-22 23:35:00|26.72|24.52|26.78|24.58|26.78|24.58|26.7|24.5|0
1647992400000|2022-03-22 23:40:00|26.8|24.6|26.77|24.57|26.86|24.66|26.73|24.53|0
1647992700000|2022-03-22 23:45:00|26.82|24.62|26.67|24.47|26.89|24.69|26.65|24.45|0
1647993000000|2022-03-22 23:50:00|26.65|24.45|26.56|24.36|26.65|24.45|26.4|24.2|0
1647993300000|2022-03-22 23:55:00|26.52|24.32|26.43|24.23|26.58|24.38|26.33|24.13|0
1647993600000|2022-03-23 00:00:00|26.47|24.27|26.59|24.39|26.67|24.47|25.99|23.79|0
1647993900000|2022-03-23 00:05:00|26.55|24.35|26.79|24.59|26.95|24.75|26.51|24.31|0
1647994200000|2022-03-23 00:10:00|26.75|24.55|27.01|24.81|27.16|24.96|26.75|24.55|0
1647994500000|2022-03-23 00:15:00|26.99|24.79|27.07|24.87|27.15|24.95|26.94|24.74|0
1647994800000|2022-03-23 00:20:00|27.02|24.82|27.18|24.98|27.25|25.05|27.02|24.82|0
1647995100000|2022-03-23 00:25:00|27.21|25.01|27.08|24.88|27.21|25.01|26.89|24.69|0
1647995400000|2022-03-23 00:30:00|27.01|24.81|27.34|25.14|27.39|25.19|27.01|24.81|0
1647995700000|2022-03-23 00:35:00|27.38|25.18|27.46|25.26|27.5|25.3|27.17|24.97|0
1647996000000|2022-03-23 00:40:00|27.44|25.24|27.35|25.15|27.46|25.26|27.21|25.01|0
1647996300000|2022-03-23 00:45:00|27.33|25.13|27.2|25|27.35|25.15|27.12|24.92|0
1647996600000|2022-03-23 00:50:00|27.12|24.92|27.32|25.12|27.34|25.14|27.07|24.87|0
1647996900000|2022-03-23 00:55:00|27.34|25.14|27.4|25.2|27.46|25.26|27.15|24.95|0
1647997200000|2022-03-23 01:00:00|27.35|25.15|27.39|25.19|27.5|25.3|27.1|24.9|0
1647997500000|2022-03-23 01:05:00|27.35|25.15|27.3|25.1|27.47|25.27|27.3|25.1|0
1647997800000|2022-03-23 01:10:00|27.26|25.06|27.21|25.01|27.32|25.12|27.01|24.81|0
1647998100000|2022-03-23 01:15:00|27.23|25.03|27.04|24.84|27.42|25.22|27|24.8|0
1647998400000|2022-03-23 01:20:00|27|24.8|27.04|24.84|27.08|24.88|26.79|24.59|0
1647998700000|2022-03-23 01:25:00|27.06|24.86|26.95|24.75|27.2|25|26.89|24.69|0
1647999000000|2022-03-23 01:30:00|26.86|24.66|26.94|24.74|27.4|25.2|26.86|24.66|0
1647999300000|2022-03-23 01:35:00|26.98|24.78|27.19|24.99|27.27|25.07|26.9|24.7|0
1647999600000|2022-03-23 01:40:00|27.17|24.97|27.01|24.81|27.19|24.99|27.01|24.81|0
1647999900000|2022-03-23 01:45:00|26.99|24.79|27.22|25.02|27.34|25.14|26.97|24.77|0
1648000200000|2022-03-23 01:50:00|27.2|25|26.84|24.64|27.2|25|26.76|24.56|0
1648000500000|2022-03-23 01:55:00|26.86|24.66|26.5|24.3|26.86|24.66|26.5|24.3|0
1648000800000|2022-03-23 02:00:00|26.54|24.34|26.56|24.36|26.75|24.55|26.38|24.18|0
1648001100000|2022-03-23 02:05:00|26.54|24.34|26.82|24.62|26.82|24.62|26.45|24.25|0
1648001400000|2022-03-23 02:10:00|26.88|24.68|27.06|24.86|27.11|24.91|26.86|24.66|0
1648001700000|2022-03-23 02:15:00|27.08|24.88|26.56|24.36|27.08|24.88|26.56|24.36|0
1648002000000|2022-03-23 02:20:00|26.52|24.32|26.48|24.28|26.52|24.32|26.44|24.24|0
1648002300000|2022-03-23 02:25:00|26.46|24.26|26.59|24.39|26.63|24.43|26.23|24.03|0
1648002600000|2022-03-23 02:30:00|26.63|24.43|26.28|24.08|26.68|24.48|26.18|23.98|0
1648002900000|2022-03-23 02:35:00|26.32|24.12|26.24|24.04|26.38|24.18|26.18|23.98|0
1648003200000|2022-03-23 02:40:00|26.26|24.06|25.99|23.79|26.3|24.1|25.89|23.69|0
1648003500000|2022-03-23 02:45:00|25.95|23.75|25.77|23.57|25.97|23.77|25.69|23.49|0
1648003800000|2022-03-23 02:50:00|25.81|23.61|25.78|23.58|25.81|23.61|25.6|23.4|0
1648004100000|2022-03-23 02:55:00|25.8|23.6|25.86|23.66|25.92|23.72|25.6|23.4|0
1648004400000|2022-03-23 03:00:00|25.79|23.59|25.77|23.57|25.83|23.63|25.67|23.47|0
1648004700000|2022-03-23 03:05:00|25.75|23.55|26.14|23.94|26.19|23.99|25.73|23.53|0
1648005000000|2022-03-23 03:10:00|26.18|23.98|26.08|23.88|26.3|24.1|26.06|23.86|0
1648005300000|2022-03-23 03:15:00|26.1|23.9|26.05|23.85|26.18|23.98|26.05|23.85|0
1648005600000|2022-03-23 03:20:00|26.07|23.87|26.19|23.99|26.33|24.13|26.07|23.87|0
1648005900000|2022-03-23 03:25:00|26.21|24.01|26.35|24.15|26.45|24.25|26.09|23.89|0
1648006200000|2022-03-23 03:30:00|26.32|24.12|26.32|24.12|26.38|24.18|26.24|24.04|0
1648006500000|2022-03-23 03:35:00|26.34|24.14|26.23|24.03|26.36|24.16|26.15|23.95|0
1648006800000|2022-03-23 03:40:00|26.25|24.05|26.43|24.23|26.52|24.32|26.23|24.03|0
1648007100000|2022-03-23 03:45:00|26.39|24.19|26.2|24|26.43|24.23|26.14|23.94|0
1648007400000|2022-03-23 03:50:00|26.18|23.98|26.26|24.06|26.3|24.1|26.06|23.86|0
1648007700000|2022-03-23 03:55:00|26.22|24.02|26.37|24.17|26.46|24.26|26.01|23.81|0
1648008000000|2022-03-23 04:00:00|26.39|24.19|26.33|24.13|26.53|24.33|26.31|24.11|0
1648008300000|2022-03-23 04:05:00|26.29|24.09|26.3|24.1|26.36|24.16|26.23|24.03|0
1648008600000|2022-03-23 04:10:00|26.32|24.12|26.32|24.12|26.34|24.14|26.24|24.04|0
1648008900000|2022-03-23 04:15:00|26.3|24.1|26.37|24.17|26.37|24.17|26.23|24.03|0
1648009200000|2022-03-23 04:20:00|26.39|24.19|26.31|24.11|26.43|24.23|26.27|24.07|0
1648009500000|2022-03-23 04:25:00|26.3|24.1|26.22|24.02|26.38|24.18|26.22|24.02|0
1648009800000|2022-03-23 04:30:00|26.18|23.98|26.15|23.95|26.26|24.06|26.06|23.86|0
1648010100000|2022-03-23 04:35:00|26.17|23.97|26.13|23.93|26.19|23.99|26.09|23.89|0
1648010400000|2022-03-23 04:40:00|26.15|23.95|26.16|23.96|26.21|24.01|26.14|23.94|0
1648010700000|2022-03-23 04:45:00|26.14|23.94|26.04|23.84|26.18|23.98|26|23.8|0
1648011000000|2022-03-23 04:50:00|26.06|23.86|25.99|23.79|26.08|23.88|25.99|23.79|0
1648011300000|2022-03-23 04:55:00|25.95|23.75|25.82|23.62|25.95|23.75|25.75|23.55|0
1648011600000|2022-03-23 05:00:00|25.81|23.61|25.94|23.74|25.94|23.74|25.62|23.42|0
1648011900000|2022-03-23 05:05:00|25.96|23.76|26.14|23.94|26.3|24.1|25.94|23.74|0
1648012200000|2022-03-23 05:10:00|26.12|23.92|26.01|23.81|26.17|23.97|25.93|23.73|0
1648012500000|2022-03-23 05:15:00|25.99|23.79|25.8|23.6|26.01|23.81|25.64|23.44|0
1648012800000|2022-03-23 05:20:00|25.84|23.64|25.72|23.52|25.88|23.68|25.7|23.5|0
1648013100000|2022-03-23 05:25:00|25.7|23.5|25.83|23.63|25.88|23.68|25.67|23.47|0
1648013400000|2022-03-23 05:30:00|25.79|23.59|24.94|22.74|25.81|23.61|24.92|22.72|0
1648013700000|2022-03-23 05:35:00|24.92|22.72|24.82|22.62|24.94|22.74|24.78|22.58|0
1648014000000|2022-03-23 05:40:00|24.84|22.64|24.77|22.57|24.87|22.67|24.73|22.53|0
1648014300000|2022-03-23 05:45:00|24.75|22.55|24.84|22.64|24.84|22.64|24.65|22.45|0
1648014600000|2022-03-23 05:50:00|24.88|22.68|24.84|22.64|24.88|22.68|24.8|22.6|0
1648014900000|2022-03-23 05:55:00|24.88|22.68|24.76|22.56|24.88|22.68|24.76|22.56|0
1648015200000|2022-03-23 06:00:00|24.72|22.52|25.02|22.82|25.02|22.82|24.72|22.52|0
1648015500000|2022-03-23 06:05:00|25.06|22.86|24.9|22.7|25.06|22.86|24.9|22.7|0
1648015800000|2022-03-23 06:10:00|24.92|22.72|25.35|23.15|25.4|23.2|24.86|22.66|0
1648016100000|2022-03-23 06:15:00|25.31|23.11|25.23|23.03|25.31|23.11|25.23|23.03|0
1648016400000|2022-03-23 06:20:00|25.19|22.99|25.34|23.14|25.42|23.22|25.19|22.99|0
1648016700000|2022-03-23 06:25:00|25.38|23.18|25.62|23.42|25.62|23.42|25.34|23.14|0
1648017000000|2022-03-23 06:30:00|25.64|23.44|25.73|23.53|25.89|23.69|25.64|23.44|0
1648017300000|2022-03-23 06:35:00|25.69|23.49|25.57|23.37|25.85|23.65|25.57|23.37|0
1648017600000|2022-03-23 06:40:00|25.55|23.35|25.58|23.38|25.6|23.4|25.48|23.28|0
1648017900000|2022-03-23 06:45:00|25.6|23.4|26.38|24.18|26.42|24.22|25.58|23.38|0
1648018200000|2022-03-23 06:50:00|26.36|24.16|27.77|25.57|27.77|25.57|26.34|24.14|0
1648018500000|2022-03-23 06:55:00|27.79|25.59|27.62|25.42|27.81|25.61|27.56|25.36|0
1648018800000|2022-03-23 07:00:00|27.6|25.4|27.84|25.64|28.01|25.81|27.56|25.36|0
1648019100000|2022-03-23 07:05:00|27.54|25.94|27.73|26.13|27.92|26.32|27.54|25.94|0
1648019400000|2022-03-23 07:10:00|27.71|26.11|27.95|26.35|28|26.4|27.71|26.11|0
1648019700000|2022-03-23 07:15:00|28|26.4|28.47|26.87|28.51|26.91|27.87|26.27|0
1648020000000|2022-03-23 07:20:00|28.53|26.93|27.09|25.49|28.55|26.95|26.96|25.36|0
1648020300000|2022-03-23 07:25:00|27.07|25.47|26.9|25.3|27.07|25.47|26.88|25.28|0
1648020600000|2022-03-23 07:30:00|26.92|25.32|27.24|25.64|27.24|25.64|26.91|25.31|0
1648020900000|2022-03-23 07:35:00|27.37|25.77|27.15|25.55|27.58|25.98|27.15|25.55|0
1648021200000|2022-03-23 07:40:00|27.2|25.6|27.25|25.65|27.28|25.68|27.11|25.51|0
1648021500000|2022-03-23 07:45:00|27.23|25.63|27.19|25.59|27.33|25.73|27.17|25.57|0
1648021800000|2022-03-23 07:50:00|27.14|25.54|27.18|25.58|27.31|25.71|27.1|25.5|0
1648022100000|2022-03-23 07:55:00|27.22|25.62|27.3|25.7|27.35|25.75|27.14|25.54|0
1648022400000|2022-03-23 08:00:00|27.26|25.66|27.78|26.18|27.93|26.33|27.09|25.49|0
1648022700000|2022-03-23 08:05:00|27.84|26.24|27.8|26.2|28.1|26.5|27.5|25.9|0
1648023000000|2022-03-23 08:10:00|27.82|26.22|27.94|26.34|28.01|26.41|27.41|25.81|0
1648023300000|2022-03-23 08:15:00|27.92|26.32|28.39|26.79|28.56|26.96|27.62|26.02|0
1648023600000|2022-03-23 08:20:00|28.41|26.81|28.82|27.22|28.91|27.31|28.39|26.79|0
1648023900000|2022-03-23 08:25:00|28.77|27.17|28.77|27.17|28.9|27.3|28.55|26.95|0
1648024200000|2022-03-23 08:30:00|28.72|27.12|28.72|27.12|28.85|27.25|28.59|26.99|0
1648024500000|2022-03-23 08:35:00|28.74|27.14|28.41|26.81|28.76|27.16|28.39|26.79|0
1648024800000|2022-03-23 08:40:00|28.45|26.85|28.27|26.67|28.49|26.89|28.21|26.61|0
1648025100000|2022-03-23 08:45:00|28.31|26.71|28.05|26.45|28.44|26.84|28.01|26.41|0
1648025400000|2022-03-23 08:50:00|28.01|26.41|27.92|26.32|28.13|26.53|27.79|26.19|0
1648025700000|2022-03-23 08:55:00|27.96|26.36|28.12|26.52|28.17|26.57|27.87|26.27|0
1648026000000|2022-03-23 09:00:00|28.08|26.48|27.86|26.26|28.25|26.65|27.86|26.26|0
1648026300000|2022-03-23 09:05:00|27.9|26.3|28.11|26.51|28.2|26.6|27.86|26.26|0
1648026600000|2022-03-23 09:10:00|28.16|26.56|28.24|26.64|28.24|26.64|28.02|26.42|0
1648026900000|2022-03-23 09:15:00|28.26|26.66|28.02|26.42|28.41|26.81|27.97|26.37|0
1648027200000|2022-03-23 09:20:00|28.01|26.41|28.4|26.8|28.42|26.82|27.84|26.24|0
1648027500000|2022-03-23 09:25:00|28.35|26.75|28.61|27.01|28.61|27.01|28.26|26.66|0
1648027800000|2022-03-23 09:30:00|28.74|27.14|28.89|27.29|29.18|27.58|28.74|27.14|0
1648028100000|2022-03-23 09:35:00|28.91|27.31|29.22|27.62|29.58|27.98|28.91|27.31|0
1648028400000|2022-03-23 09:40:00|29.17|27.57|29.52|27.92|29.61|28.01|29.17|27.57|0
1648028700000|2022-03-23 09:45:00|29.57|27.97|29.97|28.37|29.97|28.37|29.57|27.97|0
1648029000000|2022-03-23 09:50:00|30.01|28.41|29.96|28.36|30.01|28.41|29.65|28.05|0
1648029300000|2022-03-23 09:55:00|29.92|28.32|29.84|28.24|30.14|28.54|29.64|28.04|0
1648029600000|2022-03-23 10:00:00|29.82|28.22|29.36|27.76|29.84|28.24|29.36|27.76|0
1648029900000|2022-03-23 10:05:00|29.34|27.74|30.35|28.75|30.35|28.75|29.32|27.72|0
1648030200000|2022-03-23 10:10:00|30.39|28.79|30.16|28.56|30.48|28.88|30.07|28.47|0
1648030500000|2022-03-23 10:15:00|30.11|28.51|30.27|28.67|30.43|28.83|30.11|28.51|0
1648030800000|2022-03-23 10:20:00|30.29|28.69|30.54|28.94|30.61|29.01|30.2|28.6|0
1648031100000|2022-03-23 10:25:00|30.56|28.96|30.64|29.04|30.64|29.04|30.33|28.73|0
1648031400000|2022-03-23 10:30:00|30.6|29|30.27|28.67|30.69|29.09|30.18|28.58|0
1648031700000|2022-03-23 10:35:00|30.3|28.7|30.36|28.76|30.4|28.8|30.04|28.44|0
1648032000000|2022-03-23 10:40:00|30.34|28.74|30.95|29.35|31.04|29.44|30.26|28.66|0
1648032300000|2022-03-23 10:45:00|31|29.4|30.57|28.97|31.09|29.49|30.53|28.93|0
1648032600000|2022-03-23 10:50:00|30.62|29.02|30.16|28.56|30.62|29.02|30.09|28.49|0
1648032900000|2022-03-23 10:55:00|30.11|28.51|30.33|28.73|30.56|28.96|30.02|28.42|0
1648033200000|2022-03-23 11:00:00|30.24|28.64|30.19|28.59|30.33|28.73|30.1|28.5|0
1648033500000|2022-03-23 11:05:00|30.17|28.57|30.92|29.32|30.97|29.37|30.1|28.5|0
1648033800000|2022-03-23 11:10:00|30.87|29.27|30.5|28.9|30.87|29.27|30.36|28.76|0
1648034100000|2022-03-23 11:15:00|30.45|28.85|30.45|28.85|30.54|28.94|30.31|28.71|0
1648034400000|2022-03-23 11:20:00|30.4|28.8|30.9|29.3|31|29.4|30.4|28.8|0
1648034700000|2022-03-23 11:25:00|30.81|29.21|30.94|29.34|31.04|29.44|30.71|29.11|0
1648035000000|2022-03-23 11:30:00|30.99|29.39|30.84|29.24|31.03|29.43|30.8|29.2|0
1648035300000|2022-03-23 11:35:00|30.89|29.29|30.93|29.33|30.94|29.34|30.52|28.92|0
1648035600000|2022-03-23 11:40:00|30.88|29.28|31.53|29.93|31.77|30.17|30.88|29.28|0
1648035900000|2022-03-23 11:45:00|31.48|29.88|31.93|30.33|32.15|30.55|31.44|29.84|0
1648036200000|2022-03-23 11:50:00|31.98|30.38|31.93|30.33|32.6|31|31.83|30.23|0
1648036500000|2022-03-23 11:55:00|31.88|30.28|31.76|30.16|31.97|30.37|31.69|30.09|0
1648036800000|2022-03-23 12:00:00|31.71|30.11|31.82|30.22|31.92|30.32|31.47|29.87|0
1648037100000|2022-03-23 12:05:00|31.87|30.27|31.44|29.84|32.01|30.41|31.44|29.84|0
1648037400000|2022-03-23 12:10:00|31.49|29.89|31.04|29.44|31.49|29.89|30.97|29.37|0
1648037700000|2022-03-23 12:15:00|31.06|29.46|31.33|29.73|31.43|29.83|31.01|29.41|0
1648038000000|2022-03-23 12:20:00|31.38|29.78|31.56|29.96|31.61|30.01|31.19|29.59|0
1648038300000|2022-03-23 12:25:00|31.47|29.87|31.55|29.95|31.84|30.24|31.32|29.72|0
1648038600000|2022-03-23 12:30:00|31.51|29.91|32.07|30.47|32.16|30.56|31.41|29.81|0
1648038900000|2022-03-23 12:35:00|31.97|30.37|32.2|30.6|32.4|30.8|31.93|30.33|0
1648039200000|2022-03-23 12:40:00|32.25|30.65|32.06|30.46|32.44|30.84|32.06|30.46|0
1648039500000|2022-03-23 12:45:00|32.1|30.5|32.19|30.59|32.24|30.64|31.91|30.31|0
1648039800000|2022-03-23 12:50:00|32.22|30.62|33.15|31.55|33.2|31.6|32.22|30.62|0
1648040100000|2022-03-23 12:55:00|33.1|31.5|32.66|31.06|33.15|31.55|32.61|31.01|0
1648040400000|2022-03-23 13:00:00|32.71|31.11|32.56|30.96|32.71|31.11|32.27|30.67|0
1648040700000|2022-03-23 13:05:00|32.61|31.01|32.22|30.62|32.65|31.05|31.98|30.38|0
1648041000000|2022-03-23 13:10:00|32.26|30.66|32.59|30.99|32.84|31.24|32.26|30.66|0
1648041300000|2022-03-23 13:15:00|32.54|30.94|32.35|30.75|32.59|30.99|32.11|30.51|0
1648041600000|2022-03-23 13:20:00|32.32|30.72|31.91|30.31|32.83|31.23|31.77|30.17|0
1648041900000|2022-03-23 13:25:00|31.96|30.36|33.08|31.48|33.08|31.48|31.82|30.22|0
1648042200000|2022-03-23 13:30:00|33.11|31.51|33.35|31.75|33.74|32.14|32.24|30.64|0
1648042500000|2022-03-23 13:35:00|33.49|31.89|34.18|32.58|34.18|32.58|32.86|31.26|0
1648042800000|2022-03-23 13:40:00|34.44|32.84|32.31|30.71|34.44|32.84|31.97|30.37|0
1648043100000|2022-03-23 13:45:00|32.36|30.76|33.84|32.24|33.84|32.24|32.36|30.76|0
1648043400000|2022-03-23 13:50:00|33.64|32.04|32.69|31.09|33.99|32.39|32.69|31.09|0
1648043700000|2022-03-23 13:55:00|32.64|31.04|33.23|31.63|33.23|31.63|31.81|30.21|0
1648044000000|2022-03-23 14:00:00|33.38|31.78|32.77|31.17|33.8|32.2|32.53|30.93|0
1648044300000|2022-03-23 14:05:00|32.82|31.22|31.51|29.91|33.02|31.42|31.18|29.58|0
1648044600000|2022-03-23 14:10:00|31.46|29.86|29.54|27.94|31.99|30.39|29.54|27.94|0
1648044900000|2022-03-23 14:15:00|29.45|27.85|29.9|28.3|30.28|28.68|28.82|27.22|0
1648045200000|2022-03-23 14:20:00|29.85|28.25|29.53|27.93|30.59|28.99|29.44|27.84|0
1648045500000|2022-03-23 14:25:00|29.48|27.88|29.98|28.38|30.63|29.03|29.39|27.79|0
1648045800000|2022-03-23 14:30:00|29.89|28.29|29.47|27.87|30.14|28.54|29.16|27.56|0
1648046100000|2022-03-23 14:35:00|29.38|27.78|29.83|28.23|30.01|28.41|29.29|27.69|0
1648046400000|2022-03-23 14:40:00|29.74|28.14|30.73|29.13|30.99|29.39|29.37|27.77|0
1648046700000|2022-03-23 14:45:00|30.8|29.2|31.03|29.43|31.6|30|30.8|29.2|0
1648047000000|2022-03-23 14:50:00|30.84|29.24|30.02|28.42|31.45|29.85|29.61|28.01|0
1648047300000|2022-03-23 14:55:00|30.06|28.46|29.97|28.37|30.2|28.6|29.56|27.96|0
1648047600000|2022-03-23 15:00:00|29.87|28.27|29.18|27.58|29.94|28.34|28.78|27.18|0
1648047900000|2022-03-23 15:05:00|29.23|27.63|29.59|27.99|29.59|27.99|29|27.4|0
1648048200000|2022-03-23 15:10:00|29.68|28.08|29.01|27.41|29.91|28.31|28.99|27.39|0
1648048500000|2022-03-23 15:15:00|29.04|27.44|29.17|27.57|29.48|27.88|28.81|27.21|0
1648048800000|2022-03-23 15:20:00|29.12|27.52|28.62|27.02|29.21|27.61|28.36|26.76|0
1648049100000|2022-03-23 15:25:00|28.53|26.93|28.39|26.79|28.71|27.11|28.18|26.58|0
1648049400000|2022-03-23 15:30:00|28.33|26.73|28.66|27.06|28.79|27.19|28.33|26.73|0
1648049700000|2022-03-23 15:35:00|28.63|27.03|28.36|26.76|28.9|27.3|28.27|26.67|0
1648050000000|2022-03-23 15:40:00|28.41|26.81|28.62|27.02|29.26|27.66|28.36|26.76|0
1648050300000|2022-03-23 15:45:00|28.67|27.07|29.02|27.42|29.21|27.61|28.49|26.89|0
1648050600000|2022-03-23 15:50:00|29.07|27.47|28.52|26.92|29.16|27.56|28.44|26.84|0
1648050900000|2022-03-23 15:55:00|28.48|26.88|28.52|26.92|28.7|27.1|28.3|26.7|0
1648051200000|2022-03-23 16:00:00|28.47|26.87|28.29|26.69|28.56|26.96|27.29|25.69|0
1648051500000|2022-03-23 16:05:00|28.33|26.73|29.45|27.85|29.69|28.09|28.2|26.6|0
1648051800000|2022-03-23 16:10:00|29.55|27.95|30.19|28.59|30.97|29.37|29.55|27.95|0
1648052100000|2022-03-23 16:15:00|30.23|28.63|29.03|27.43|30.23|28.63|28.98|27.38|0
1648052400000|2022-03-23 16:20:00|29.07|27.47|29.39|27.79|29.57|27.97|28.94|27.34|0
1648052700000|2022-03-23 16:25:00|29.32|27.72|29.15|27.55|29.55|27.95|29.15|27.55|0
1648053000000|2022-03-23 16:30:00|29.24|27.64|29.24|27.64|29.38|27.78|28.65|27.05|0
1648053300000|2022-03-23 16:35:00|29.28|27.68|29.6|28|30.11|28.51|29.24|27.64|0
1648053600000|2022-03-23 16:40:00|29.67|28.07|30.95|29.35|30.95|29.35|29.46|27.86|0
1648053900000|2022-03-23 16:45:00|31|29.4|30.73|29.13|31.29|29.69|30.44|28.84|0
1648054200000|2022-03-23 16:50:00|30.92|29.32|30.39|28.79|31.02|29.42|30.21|28.61|0
1648054500000|2022-03-23 16:55:00|30.58|28.98|30.15|28.55|30.6|29|30.01|28.41|0
1648054800000|2022-03-23 17:00:00|30.2|28.6|31.14|29.54|31.19|29.59|29.97|28.37|0
1648055100000|2022-03-23 17:05:00|31.1|29.5|30.38|28.78|31.19|29.59|30.28|28.68|0
1648055400000|2022-03-23 17:10:00|30.42|28.82|30.61|29.01|30.99|29.39|30.23|28.63|0
1648055700000|2022-03-23 17:15:00|30.46|28.86|31.51|29.91|31.58|29.98|30.42|28.82|0
1648056000000|2022-03-23 17:20:00|31.49|29.89|32.49|30.89|32.59|30.99|31.32|29.72|0
1648056300000|2022-03-23 17:25:00|32.54|30.94|33.49|31.89|33.8|32.2|32.54|30.94|0
1648056600000|2022-03-23 17:30:00|33.64|32.04|32.87|31.27|34|32.4|32.57|30.97|0
1648056900000|2022-03-23 17:35:00|32.77|31.17|32.92|31.32|33.13|31.53|32.57|30.97|0
1648057200000|2022-03-23 17:40:00|32.97|31.37|33.78|32.18|33.78|32.18|32.86|31.26|0
1648057500000|2022-03-23 17:45:00|33.83|32.23|33.51|31.91|34.03|32.43|33.36|31.76|0
1648057800000|2022-03-23 17:50:00|33.56|31.96|32.2|30.6|33.87|32.27|32.2|30.6|0
1648058100000|2022-03-23 17:55:00|32.15|30.55|32.15|30.55|32.45|30.85|31.95|30.35|0
1648058400000|2022-03-23 18:00:00|32.1|30.5|32.12|30.52|32.64|31.04|31.94|30.34|0
1648058700000|2022-03-23 18:05:00|32.14|30.54|33.74|32.14|33.84|32.24|32.07|30.47|0
1648059000000|2022-03-23 18:10:00|33.69|32.09|33.99|32.39|34.15|32.55|33.49|31.89|0
1648059300000|2022-03-23 18:15:00|34.09|32.49|33.07|31.47|34.46|32.86|32.97|31.37|0
1648059600000|2022-03-23 18:20:00|33.09|31.49|33.31|31.71|33.47|31.87|32.82|31.22|0
1648059900000|2022-03-23 18:25:00|33.37|31.77|32.11|30.51|33.47|31.87|32.11|30.51|0
1648060200000|2022-03-23 18:30:00|32.01|30.41|32.85|31.25|33|31.4|31.82|30.22|0
1648060500000|2022-03-23 18:35:00|32.95|31.35|32.29|30.69|33.45|31.85|32.25|30.65|0
1648060800000|2022-03-23 18:40:00|32.2|30.6|32.29|30.69|32.64|31.04|32|30.4|0
1648061100000|2022-03-23 18:45:00|32.26|30.66|30.51|28.91|32.39|30.79|30.37|28.77|0
1648061400000|2022-03-23 18:50:00|30.46|28.86|30.88|29.28|31.15|29.55|30.41|28.81|0
1648061700000|2022-03-23 18:55:00|30.79|29.19|32.25|30.65|32.3|30.7|30.79|29.19|0
1648062000000|2022-03-23 19:00:00|32.1|30.5|31.57|29.97|32.55|30.95|31.28|29.68|0
1648062300000|2022-03-23 19:05:00|31.72|30.12|32.71|31.11|32.91|31.31|31.72|30.12|0
1648062600000|2022-03-23 19:10:00|32.86|31.26|32.8|31.2|33.11|31.51|32.31|30.71|0
1648062900000|2022-03-23 19:15:00|32.75|31.15|33|31.4|33.1|31.5|32.35|30.75|0
1648063200000|2022-03-23 19:20:00|33.05|31.45|32.06|30.46|33.25|31.65|32.06|30.46|0
1648063500000|2022-03-23 19:25:00|32.04|30.44|31.96|30.36|32.4|30.8|31.86|30.26|0
1648063800000|2022-03-23 19:30:00|32.2|30.6|32.6|31|32.8|31.2|31.66|30.06|0
1648064100000|2022-03-23 19:35:00|32.65|31.05|33.09|31.49|33.09|31.49|32.29|30.69|0
1648064400000|2022-03-23 19:40:00|33.14|31.54|32.43|30.83|34.27|32.67|32.38|30.78|0
1648064700000|2022-03-23 19:45:00|32.48|30.88|33.03|31.43|33.18|31.58|31.64|30.04|0
1648065000000|2022-03-23 19:50:00|33.64|32.04|34.89|33.29|35.05|33.45|33.64|32.04|0
1648065300000|2022-03-23 19:55:00|34.57|32.97|34.57|32.97|35.1|33.5|33.68|32.08|0
1648065600000|2022-03-23 20:00:00|34.42|32.82|35.06|33.46|35.12|33.52|34.36|32.76|0
1648065900000|2022-03-23 20:05:00|35.12|33.52|35.11|33.51|35.27|33.67|34.85|33.25|0
1648066200000|2022-03-23 20:10:00|35.06|33.46|34.78|33.18|35.17|33.57|34.78|33.18|0
1648066500000|2022-03-23 20:15:00|35.19|32.99|35.08|32.88|35.24|33.04|35.08|32.88|0
1648066800000|2022-03-23 20:20:00|35.11|32.91|34.97|32.77|35.13|32.93|34.81|32.61|0
1648067100000|2022-03-23 20:25:00|34.94|32.74|35.01|32.81|35.07|32.87|34.8|32.6|0
1648067400000|2022-03-23 20:30:00|34.91|32.71|34.85|32.65|35.01|32.81|34.74|32.54|0
1648067700000|2022-03-23 20:35:00|34.79|32.59|34.87|32.67|35|32.8|34.79|32.59|0
1648068000000|2022-03-23 20:40:00|34.89|32.69|34.83|32.63|34.99|32.79|34.83|32.63|0
1648068300000|2022-03-23 20:45:00|34.81|32.61|34.67|32.47|34.89|32.69|34.67|32.47|0
1648068600000|2022-03-23 20:50:00|34.62|32.42|34.64|32.44|34.72|32.52|34.61|32.41|0
1648068900000|2022-03-23 20:55:00|34.61|32.41|34.77|32.57|34.77|32.57|34.56|32.36|0
1648069200000|2022-03-23 21:00:00|34.79|32.59|35|32.8|35.04|32.84|34.79|32.59|0
1648069500000|2022-03-23 21:05:00|35.04|32.84|35.01|32.81|35.07|32.87|35|32.8|0
1648069800000|2022-03-23 21:10:00|35.05|32.85|34.99|32.79|35.05|32.85|34.98|32.78|0
1648070100000|2022-03-23 21:15:00|34.98|32.78|35|32.8|35.05|32.85|34.97|32.77|0
1648070400000|2022-03-23 21:20:00|35.03|32.83|35|32.8|35.05|32.85|34.97|32.77|0
1648070700000|2022-03-23 21:25:00|35.01|32.81|34.94|32.74|35.01|32.81|34.94|32.74|0
1648071000000|2022-03-23 21:30:00|34.95|32.75|34.91|32.71|34.95|32.75|34.81|32.61|0
1648071300000|2022-03-23 21:35:00|34.82|32.62|34.89|32.69|34.9|32.7|34.82|32.62|0
1648071600000|2022-03-23 21:40:00|34.86|32.66|34.85|32.65|34.87|32.67|34.8|32.6|0
1648071900000|2022-03-23 21:45:00|34.86|32.66|34.88|32.68|34.88|32.68|34.83|32.63|0
1648072200000|2022-03-23 21:50:00|34.86|32.66|34.85|32.65|34.87|32.67|34.82|32.62|0
1648072500000|2022-03-23 21:55:00|34.83|32.63|34.81|32.61|34.83|32.63|34.78|32.58|0
1648072800000|2022-03-23 22:00:00|34.45|32.25|35.05|32.85|35.05|32.85|34.45|32.25|0
1648073100000|2022-03-23 22:05:00|35|32.8|34.89|32.69|35|32.8|34.81|32.61|0
1648073400000|2022-03-23 22:10:00|34.86|32.66|34.93|32.73|34.96|32.76|34.56|32.36|0
1648073700000|2022-03-23 22:15:00|34.88|32.68|34.61|32.41|34.98|32.78|34.56|32.36|0
1648074000000|2022-03-23 22:20:00|34.58|32.38|34.55|32.35|34.66|32.46|34.52|32.32|0
1648074300000|2022-03-23 22:25:00|34.47|32.27|34.38|32.18|34.54|32.34|34.33|32.13|0
1648074600000|2022-03-23 22:30:00|34.33|32.13|34.12|31.92|34.33|32.13|34.01|31.81|0
1648074900000|2022-03-23 22:35:00|34.17|31.97|34.21|32.01|34.27|32.07|33.99|31.79|0
1648075200000|2022-03-23 22:40:00|34.16|31.96|34.31|32.11|34.32|32.12|34.16|31.96|0
1648075500000|2022-03-23 22:45:00|34.36|32.16|34.36|32.16|34.52|32.32|34.31|32.11|0
1648075800000|2022-03-23 22:50:00|34.33|32.13|34.41|32.21|34.51|32.31|34.33|32.13|0
1648076100000|2022-03-23 22:55:00|34.46|32.26|34.24|32.04|34.51|32.31|34.24|32.04|0
1648076400000|2022-03-23 23:00:00|34.19|31.99|33.92|31.72|34.4|32.2|33.87|31.67|0
1648076700000|2022-03-23 23:05:00|33.87|31.67|33.81|31.61|34.02|31.82|33.71|31.51|0
1648077000000|2022-03-23 23:10:00|33.76|31.56|33.6|31.4|33.81|31.61|33.58|31.38|0
1648077300000|2022-03-23 23:15:00|33.55|31.35|33.59|31.39|33.65|31.45|33.47|31.27|0
1648077600000|2022-03-23 23:20:00|33.54|31.34|33.64|31.44|33.69|31.49|33.49|31.29|0
1648077900000|2022-03-23 23:25:00|33.67|31.47|33.58|31.38|33.67|31.47|33.53|31.33|0
1648078200000|2022-03-23 23:30:00|33.53|31.33|33.63|31.43|33.68|31.48|33.53|31.33|0
1648078500000|2022-03-23 23:35:00|33.65|31.45|33.57|31.37|33.68|31.48|33.49|31.29|0
1648078800000|2022-03-23 23:40:00|33.59|31.39|33.82|31.62|33.88|31.68|33.59|31.39|0
1648079100000|2022-03-23 23:45:00|33.72|31.52|33.87|31.67|33.97|31.77|33.61|31.41|0
1648079400000|2022-03-23 23:50:00|33.92|31.72|33.96|31.76|34.07|31.87|33.91|31.71|0
1648079700000|2022-03-23 23:55:00|33.91|31.71|33.75|31.55|33.91|31.71|33.65|31.45|0
1648080000000|2022-03-24 00:00:00|33.7|31.5|33.18|30.98|33.8|31.6|33.13|30.93|0
1648080300000|2022-03-24 00:05:00|33.15|30.95|32.79|30.59|33.28|31.08|32.79|30.59|0
1648080600000|2022-03-24 00:10:00|32.76|30.56|32.61|30.41|32.81|30.61|32.61|30.41|0
1648080900000|2022-03-24 00:15:00|32.56|30.36|32.7|30.5|32.8|30.6|32.51|30.31|0
1648081200000|2022-03-24 00:20:00|32.75|30.55|32.85|30.65|33|30.8|32.7|30.5|0
1648081500000|2022-03-24 00:25:00|32.8|30.6|33.45|31.25|33.46|31.26|32.8|30.6|0
1648081800000|2022-03-24 00:30:00|33.4|31.2|33.97|31.77|34.44|32.24|33.4|31.2|0
1648082100000|2022-03-24 00:35:00|34.02|31.82|34.12|31.92|34.36|32.16|33.86|31.66|0
1648082400000|2022-03-24 00:40:00|34.06|31.86|33.8|31.6|34.12|31.92|33.69|31.49|0
1648082700000|2022-03-24 00:45:00|33.77|31.57|33.64|31.44|34.06|31.86|33.53|31.33|0
1648083000000|2022-03-24 00:50:00|33.66|31.46|33.94|31.74|33.94|31.74|33.63|31.43|0
1648083300000|2022-03-24 00:55:00|33.99|31.79|33.62|31.42|33.99|31.79|33.62|31.42|0
1648083600000|2022-03-24 01:00:00|33.67|31.47|33.77|31.57|34.04|31.84|33.67|31.47|0
1648083900000|2022-03-24 01:05:00|33.75|31.55|33.74|31.54|33.92|31.72|33.71|31.51|0
1648084200000|2022-03-24 01:10:00|33.77|31.57|33.97|31.77|33.97|31.77|33.74|31.54|0
1648084500000|2022-03-24 01:15:00|33.92|31.72|34.33|32.13|34.33|32.13|33.76|31.56|0
1648084800000|2022-03-24 01:20:00|34.3|32.1|34.53|32.33|34.7|32.5|34.15|31.95|0
1648085100000|2022-03-24 01:25:00|34.56|32.36|34.9|32.7|34.9|32.7|34.53|32.33|0
1648085400000|2022-03-24 01:30:00|34.85|32.65|34.42|32.22|35|32.8|34.36|32.16|0
1648085700000|2022-03-24 01:35:00|34.47|32.27|33.76|31.56|34.52|32.32|33.68|31.48|0
1648086000000|2022-03-24 01:40:00|33.78|31.58|33.36|31.16|33.88|31.68|33.31|31.11|0
1648086300000|2022-03-24 01:45:00|33.31|31.11|33.77|31.57|33.93|31.73|33.31|31.11|0
1648086600000|2022-03-24 01:50:00|33.74|31.54|33.61|31.41|33.82|31.62|33.55|31.35|0
1648086900000|2022-03-24 01:55:00|33.58|31.38|33.7|31.5|33.71|31.51|33.4|31.2|0
1648087200000|2022-03-24 02:00:00|33.65|31.45|33.59|31.39|33.83|31.63|33.52|31.32|0
1648087500000|2022-03-24 02:05:00|33.57|31.37|33.48|31.28|33.72|31.52|33.44|31.24|0
1648087800000|2022-03-24 02:10:00|33.46|31.26|33.79|31.59|33.79|31.59|33.33|31.13|0
1648088100000|2022-03-24 02:15:00|33.74|31.54|33.68|31.48|33.94|31.74|33.68|31.48|0
1648088400000|2022-03-24 02:20:00|33.65|31.45|33.72|31.52|33.78|31.58|33.57|31.37|0
1648088700000|2022-03-24 02:25:00|33.67|31.47|33.72|31.52|33.77|31.57|33.52|31.32|0
1648089000000|2022-03-24 02:30:00|33.67|31.47|33.35|31.15|33.69|31.49|33.1|30.9|0
1648089300000|2022-03-24 02:35:00|33.38|31.18|33.37|31.17|33.4|31.2|33.24|31.04|0
1648089600000|2022-03-24 02:40:00|33.4|31.2|33.23|31.03|33.6|31.4|33.23|31.03|0
1648089900000|2022-03-24 02:45:00|33.18|30.98|32.77|30.57|33.29|31.09|32.62|30.42|0
1648090200000|2022-03-24 02:50:00|32.75|30.55|33.02|30.82|33.12|30.92|32.72|30.52|0
1648090500000|2022-03-24 02:55:00|32.97|30.77|32.96|30.76|33.02|30.82|32.89|30.69|0
1648090800000|2022-03-24 03:00:00|32.94|30.74|33.16|30.96|33.16|30.96|32.75|30.55|0
1648091100000|2022-03-24 03:05:00|33.18|30.98|32.97|30.77|33.41|31.21|32.9|30.7|0
1648091400000|2022-03-24 03:10:00|32.95|30.75|32.92|30.72|33|30.8|32.85|30.65|0
1648091700000|2022-03-24 03:15:00|32.97|30.77|32.88|30.68|33.04|30.84|32.78|30.58|0
1648092000000|2022-03-24 03:20:00|32.83|30.63|33.06|30.86|33.08|30.88|32.78|30.58|0
1648092300000|2022-03-24 03:25:00|33.03|30.83|33.08|30.88|33.08|30.88|32.92|30.72|0
1648092600000|2022-03-24 03:30:00|33.03|30.83|32.92|30.72|33.13|30.93|32.87|30.67|0
1648092900000|2022-03-24 03:35:00|32.87|30.67|33.06|30.86|33.17|30.97|32.87|30.67|0
1648093200000|2022-03-24 03:40:00|33.01|30.81|33.06|30.86|33.11|30.91|32.86|30.66|0
1648093500000|2022-03-24 03:45:00|33.11|30.91|32.85|30.65|33.16|30.96|32.82|30.62|0
1648093800000|2022-03-24 03:50:00|32.9|30.7|32.34|30.14|32.9|30.7|32.29|30.09|0
1648094100000|2022-03-24 03:55:00|32.39|30.19|31.88|29.68|32.44|30.24|31.88|29.68|0
1648094400000|2022-03-24 04:00:00|31.83|29.63|31.92|29.72|31.98|29.78|31.66|29.46|0
1648094700000|2022-03-24 04:05:00|31.87|29.67|31.82|29.62|31.92|29.72|31.77|29.57|0
1648095000000|2022-03-24 04:10:00|32.72|30.52|32.87|30.67|32.92|30.72|32.72|30.52|0
1648095300000|2022-03-24 04:15:00|32.82|30.62|32.76|30.56|32.87|30.67|32.52|30.32|0
1648095600000|2022-03-24 04:20:00|32.71|30.51|32.86|30.66|32.96|30.76|32.66|30.46|0
1648095900000|2022-03-24 04:25:00|32.91|30.71|33|30.8|33.05|30.85|32.81|30.61|0
1648096200000|2022-03-24 04:30:00|32.95|30.75|32.9|30.7|32.95|30.75|32.8|30.6|0
1648096500000|2022-03-24 04:35:00|32.85|30.65|32.79|30.59|32.94|30.74|32.74|30.54|0
1648096800000|2022-03-24 04:40:00|32.84|30.64|32.78|30.58|32.86|30.66|32.73|30.53|0
1648097100000|2022-03-24 04:45:00|32.73|30.53|32.73|30.53|32.73|30.53|32.28|30.08|0
1648097400000|2022-03-24 04:50:00|32.68|30.48|32.77|30.57|32.87|30.67|32.65|30.45|0
1648097700000|2022-03-24 04:55:00|32.82|30.62|32.76|30.56|32.82|30.62|32.76|30.56|0
1648098000000|2022-03-24 05:00:00|32.66|30.46|32.41|30.21|32.71|30.51|32.26|30.06|0
1648098300000|2022-03-24 05:05:00|32.51|30.31|32.6|30.4|32.75|30.55|32.16|29.96|0
1648098600000|2022-03-24 05:10:00|32.5|30.3|32.34|30.14|32.65|30.45|32.25|30.05|0
1648098900000|2022-03-24 05:15:00|32.32|30.12|32.54|30.34|32.54|30.34|32.15|29.95|0
1648099200000|2022-03-24 05:20:00|32.51|30.31|32.43|30.23|32.64|30.44|32.43|30.23|0
1648099500000|2022-03-24 05:25:00|32.38|30.18|32.38|30.18|32.48|30.28|32.18|29.98|0
1648099800000|2022-03-24 05:30:00|32.33|30.13|31.88|29.68|32.42|30.22|31.88|29.68|0
1648100100000|2022-03-24 05:35:00|31.92|29.72|31.33|29.13|32.02|29.82|31.28|29.08|0
1648100400000|2022-03-24 05:40:00|31.38|29.18|31.18|28.98|31.53|29.33|31.18|28.98|0
1648100700000|2022-03-24 05:45:00|31.13|28.93|31.03|28.83|31.18|28.98|30.84|28.64|0
1648101000000|2022-03-24 05:50:00|31.08|28.88|31.22|29.02|31.27|29.07|31.07|28.87|0
1648101300000|2022-03-24 05:55:00|31.15|28.95|30.92|28.72|31.17|28.97|30.73|28.53|0
1648101600000|2022-03-24 06:00:00|30.97|28.77|30.49|28.29|31.04|28.84|30.44|28.24|0
1648101900000|2022-03-24 06:05:00|30.53|28.33|31.25|29.05|31.3|29.1|30.53|28.33|0
1648102200000|2022-03-24 06:10:00|31.3|29.1|31.43|29.23|31.54|29.34|31.29|29.09|0
1648102500000|2022-03-24 06:15:00|31.39|29.19|31.62|29.42|31.67|29.47|31.38|29.18|0
1648102800000|2022-03-24 06:20:00|31.57|29.37|31.62|29.42|31.77|29.57|31.57|29.37|0
1648103100000|2022-03-24 06:25:00|31.64|29.44|32.67|30.47|32.69|30.49|31.62|29.42|0
1648103400000|2022-03-24 06:30:00|32.64|30.44|32.79|30.59|32.79|30.59|32.54|30.34|0
1648103700000|2022-03-24 06:35:00|32.74|30.54|32.58|30.38|32.78|30.58|32.58|30.38|0
1648104000000|2022-03-24 06:40:00|32.63|30.43|32.7|30.5|32.78|30.58|32.58|30.38|0
1648104300000|2022-03-24 06:45:00|32.72|30.52|32.77|30.57|32.77|30.57|32.62|30.42|0
1648104600000|2022-03-24 06:50:00|32.72|30.52|33.24|31.04|33.31|31.11|32.72|30.52|0
1648104900000|2022-03-24 06:55:00|33.26|31.06|33.2|31|33.31|31.11|33.15|30.95|0
1648105200000|2022-03-24 07:00:00|33.26|31.06|32.9|30.7|33.26|31.06|32.6|30.4|0
1648105500000|2022-03-24 07:05:00|32.7|31.1|32.77|31.17|33|31.4|32.7|31.1|0
1648105800000|2022-03-24 07:10:00|32.79|31.19|32.39|30.79|32.79|31.19|32.34|30.74|0
1648106100000|2022-03-24 07:15:00|32.34|30.74|31.64|30.04|32.39|30.79|31.59|29.99|0
1648106400000|2022-03-24 07:20:00|31.69|30.09|34.5|32.9|34.6|33|31.49|29.89|0
1648106700000|2022-03-24 07:25:00|34.55|32.95|34.19|32.59|34.7|33.1|34.08|32.48|0
1648107000000|2022-03-24 07:30:00|34.16|32.56|34.23|32.63|34.41|32.81|34.08|32.48|0
1648107300000|2022-03-24 07:35:00|34.28|32.68|34.63|33.03|34.68|33.08|34.23|32.63|0
1648107600000|2022-03-24 07:40:00|34.53|32.93|34.37|32.77|34.68|33.08|34.17|32.57|0
1648107900000|2022-03-24 07:45:00|34.42|32.82|34.57|32.97|34.62|33.02|34.11|32.51|0
1648108200000|2022-03-24 07:50:00|34.52|32.92|34.74|33.14|34.77|33.17|34.52|32.92|0
1648108500000|2022-03-24 07:55:00|34.77|33.17|34.68|33.08|34.82|33.22|34.45|32.85|0
1648108800000|2022-03-24 08:00:00|34.66|33.06|33.43|31.83|34.71|33.11|33.43|31.83|0
1648109100000|2022-03-24 08:05:00|33.38|31.78|32.86|31.26|33.41|31.81|32.2|30.6|0
1648109400000|2022-03-24 08:10:00|32.83|31.23|33.22|31.62|33.32|31.72|32.54|30.94|0
1648109700000|2022-03-24 08:15:00|33.1|31.5|32.82|31.22|33.27|31.67|32.48|30.88|0
1648110000000|2022-03-24 08:20:00|32.84|31.24|32.42|30.82|32.97|31.37|32.3|30.7|0
1648110300000|2022-03-24 08:25:00|32.4|30.8|32.49|30.89|32.52|30.92|32.23|30.63|0
1648110600000|2022-03-24 08:30:00|32.46|30.86|32.41|30.81|32.51|30.91|31.5|29.9|0
1648110900000|2022-03-24 08:35:00|32.34|30.74|31.87|30.27|32.36|30.76|31.63|30.03|0
1648111200000|2022-03-24 08:40:00|31.82|30.22|32.08|30.48|32.2|30.6|31.8|30.2|0
1648111500000|2022-03-24 08:45:00|32.06|30.46|32.29|30.69|32.47|30.87|32.05|30.45|0
1648111800000|2022-03-24 08:50:00|32.34|30.74|32.19|30.59|32.34|30.74|32.07|30.47|0
1648112100000|2022-03-24 08:55:00|32.21|30.61|32.13|30.53|32.28|30.68|31.8|30.2|0
1648112400000|2022-03-24 09:00:00|32.08|30.48|31.69|30.09|32.23|30.63|31.55|29.95|0
1648112700000|2022-03-24 09:05:00|31.84|30.24|30.73|29.13|32.36|30.76|30.61|29.01|0
1648113000000|2022-03-24 09:10:00|30.75|29.15|30.51|28.91|30.94|29.34|30.51|28.91|0
1648113300000|2022-03-24 09:15:00|30.56|28.96|30.67|29.07|30.79|29.19|30.56|28.96|0
1648113600000|2022-03-24 09:20:00|30.65|29.05|31.02|29.42|31.11|29.51|30.55|28.95|0
1648113900000|2022-03-24 09:25:00|31.04|29.44|31.13|29.53|31.16|29.56|31|29.4|0
1648114200000|2022-03-24 09:30:00|31.11|29.51|30.72|29.12|31.2|29.6|30.72|29.12|0
1648114500000|2022-03-24 09:35:00|30.7|29.1|30.86|29.26|31|29.4|30.67|29.07|0
1648114800000|2022-03-24 09:40:00|30.93|29.33|30.95|29.35|31.04|29.44|30.86|29.26|0
1648115100000|2022-03-24 09:45:00|30.99|29.39|30.87|29.27|31.09|29.49|30.8|29.2|0
1648115400000|2022-03-24 09:50:00|30.89|29.29|31.08|29.48|31.12|29.52|30.84|29.24|0
1648115700000|2022-03-24 09:55:00|31.03|29.43|31.36|29.76|31.41|29.81|31.03|29.43|0
1648116000000|2022-03-24 10:00:00|31.41|29.81|31.69|30.09|31.94|30.34|31.41|29.81|0
1648116300000|2022-03-24 10:05:00|31.71|30.11|32.1|30.5|32.17|30.57|31.71|30.11|0
1648116600000|2022-03-24 10:10:00|32.12|30.52|32.34|30.74|32.36|30.76|31.92|30.32|0
1648116900000|2022-03-24 10:15:00|32.56|30.96|32.31|30.71|32.76|31.16|32.31|30.71|0
1648117200000|2022-03-24 10:20:00|32.33|30.73|32.55|30.95|32.9|31.3|32.31|30.71|0
1648117500000|2022-03-24 10:25:00|32.57|30.97|32.24|30.64|32.57|30.97|32.15|30.55|0
1648117800000|2022-03-24 10:30:00|32.15|30.55|32.04|30.44|32.69|31.09|31.94|30.34|0
1648118100000|2022-03-24 10:35:00|32.07|30.47|32.18|30.58|32.24|30.64|31.89|30.29|0
1648118400000|2022-03-24 10:40:00|32.21|30.61|32.13|30.53|32.38|30.78|32.06|30.46|0
1648118700000|2022-03-24 10:45:00|32.15|30.55|32.15|30.55|32.27|30.67|31.98|30.38|0
1648119000000|2022-03-24 10:50:00|32.17|30.57|32.04|30.44|32.22|30.62|31.92|30.32|0
1648119300000|2022-03-24 10:55:00|32.02|30.42|32.26|30.66|32.41|30.81|31.97|30.37|0
1648119600000|2022-03-24 11:00:00|32.31|30.71|31.81|30.21|32.31|30.71|31.71|30.11|0
1648119900000|2022-03-24 11:05:00|31.86|30.26|30.42|28.82|32.05|30.45|29.67|28.07|0
1648120200000|2022-03-24 11:10:00|30.46|28.86|30.91|29.31|30.95|29.35|30.27|28.67|0
1648120500000|2022-03-24 11:15:00|30.93|29.33|30.88|29.28|30.93|29.33|30.64|29.04|0
1648120800000|2022-03-24 11:20:00|30.9|29.3|30.54|28.94|31.02|29.42|30.49|28.89|0
1648121100000|2022-03-24 11:25:00|30.58|28.98|30.7|29.1|30.77|29.17|30.54|28.94|0
1648121400000|2022-03-24 11:30:00|30.63|29.03|30.43|28.83|30.77|29.17|30.29|28.69|0
1648121700000|2022-03-24 11:35:00|30.46|28.86|30.52|28.92|30.57|28.97|30.19|28.59|0
1648122000000|2022-03-24 11:40:00|31.23|29.63|31.65|29.73|33.03|31.43|31.16|29.52|0
1648122300000|2022-03-24 11:45:00|31.7|29.78|31.38|29.46|31.82|29.9|31.19|29.27|0
1648122600000|2022-03-24 11:50:00|31.55|29.63|32.2|30.28|32.47|30.55|31.48|29.56|0
1648122900000|2022-03-24 11:55:00|32.25|30.33|32.14|30.22|32.37|30.45|31.8|29.88|0
1648123200000|2022-03-24 12:00:00|32.09|30.17|31.55|29.63|32.17|30.25|31.55|29.63|0
1648123500000|2022-03-24 12:05:00|31.58|29.66|31.98|30.06|31.98|30.06|31.45|29.53|0
1648123800000|2022-03-24 12:10:00|32.23|30.31|32.17|30.25|32.67|30.75|32.08|30.16|0
1648124100000|2022-03-24 12:15:00|32.2|30.28|32.46|30.54|32.71|30.79|32.17|30.25|0
1648124400000|2022-03-24 12:20:00|32.44|30.52|32.68|30.76|32.76|30.84|32.26|30.34|0
1648124700000|2022-03-24 12:25:00|32.65|30.73|32.45|30.53|32.8|30.88|32.35|30.43|0
1648125000000|2022-03-24 12:30:00|32.47|30.55|32.47|30.55|33.25|31.33|32.35|30.43|0
1648125300000|2022-03-24 12:35:00|32.44|30.52|32.24|30.32|32.54|30.62|32|30.08|0
1648125600000|2022-03-24 12:40:00|32.22|30.3|31.89|29.97|32.24|30.32|31.79|29.87|0
1648125900000|2022-03-24 12:45:00|31.87|29.95|31.86|29.94|32.08|30.16|31.6|29.68|0
1648126200000|2022-03-24 12:50:00|31.84|29.92|31.68|29.76|31.84|29.92|31.54|29.62|0
1648126500000|2022-03-24 12:55:00|31.64|29.72|31.97|30.05|31.97|30.05|31.49|29.57|0
1648126800000|2022-03-24 13:00:00|32.02|30.1|31.94|30.02|32.21|30.29|31.63|29.71|0
1648127100000|2022-03-24 13:05:00|32.01|30.09|31.74|29.82|32.2|30.28|31.67|29.75|0
1648127400000|2022-03-24 13:10:00|31.86|29.94|31.51|29.59|32.01|30.09|31.36|29.44|0
1648127700000|2022-03-24 13:15:00|31.46|29.54|31.48|29.56|31.65|29.73|31.17|29.25|0
1648128000000|2022-03-24 13:20:00|31.45|29.53|31.2|29.28|31.55|29.63|31.2|29.28|0
1648128300000|2022-03-24 13:25:00|31.25|29.33|31.88|29.96|31.93|30.01|30.96|29.04|0
1648128600000|2022-03-24 13:30:00|31.78|29.86|33.17|31.25|33.37|31.45|31.63|29.71|0
1648128900000|2022-03-24 13:35:00|33.32|31.4|33.26|31.34|34.03|32.11|33.16|31.24|0
1648129200000|2022-03-24 13:40:00|33.36|31.44|31.79|29.87|33.46|31.54|31.28|29.36|0
1648129500000|2022-03-24 13:45:00|31.69|29.77|32.3|30.38|32.6|30.68|31.28|29.36|0
1648129800000|2022-03-24 13:50:00|32.44|30.52|32.47|30.55|32.89|30.97|30.88|28.96|0
1648130100000|2022-03-24 13:55:00|32.12|30.2|32.98|31.06|32.98|31.06|31.66|29.74|0
1648130400000|2022-03-24 14:00:00|32.93|31.01|30.98|29.06|32.93|31.01|30.6|28.68|0
1648130700000|2022-03-24 14:05:00|30.83|28.91|30.78|28.86|31.31|29.39|30.32|28.4|0
1648131000000|2022-03-24 14:10:00|30.73|28.81|31.25|29.33|31.74|29.82|30.73|28.81|0
1648131300000|2022-03-24 14:15:00|31.15|29.23|32.81|30.89|33.31|31.39|30.96|29.04|0
1648131600000|2022-03-24 14:20:00|32.71|30.79|32.85|30.93|33.15|31.23|32.26|30.34|0
1648131900000|2022-03-24 14:25:00|32.7|30.78|33.04|31.12|33.45|31.53|32.45|30.53|0
1648132200000|2022-03-24 14:30:00|33.09|31.17|29.71|27.79|33.19|31.27|29.52|27.6|0
1648132500000|2022-03-24 14:35:00|29.66|27.74|30.31|28.39|30.5|28.58|29.33|27.41|0
1648132800000|2022-03-24 14:40:00|30.22|28.3|29.69|27.77|30.74|28.82|29.69|27.77|0
1648133100000|2022-03-24 14:45:00|29.6|27.68|29.27|27.35|29.79|27.87|28.91|26.99|0
1648133400000|2022-03-24 14:50:00|29.22|27.3|29.42|27.5|30.54|28.62|29.12|27.2|0
1648133700000|2022-03-24 14:55:00|29.44|27.52|29.9|27.98|30.23|28.31|29.25|27.33|0
1648134000000|2022-03-24 15:00:00|29.71|27.79|29.01|27.09|29.99|28.07|27.32|25.4|0
1648134300000|2022-03-24 15:05:00|28.87|26.95|28.78|26.86|29.33|27.41|28.02|26.1|0
1648134600000|2022-03-24 15:10:00|28.96|27.04|28.19|26.27|29.19|27.27|27.83|25.91|0
1648134900000|2022-03-24 15:15:00|28.01|26.09|27.69|25.77|28.5|26.58|27.69|25.77|0
1648135200000|2022-03-24 15:20:00|27.52|25.6|27.64|25.72|28.22|26.3|27.52|25.6|0
1648135500000|2022-03-24 15:25:00|27.6|25.68|26.51|24.59|27.77|25.85|26.43|24.51|0
1648135800000|2022-03-24 15:30:00|26.47|24.55|26.59|24.67|26.63|24.71|26.13|24.21|0
1648136100000|2022-03-24 15:35:00|26.63|24.71|25.7|23.78|27.65|25.73|25.66|23.74|0
1648136400000|2022-03-24 15:40:00|25.68|23.76|24.97|23.05|25.72|23.8|24.77|22.85|0
1648136700000|2022-03-24 15:45:00|25.06|23.14|25.46|23.54|25.46|23.54|24.93|23.01|0
1648137000000|2022-03-24 15:50:00|25.54|23.62|25.6|23.68|25.91|23.99|25.46|23.54|0
1648137300000|2022-03-24 15:55:00|25.62|23.7|25.57|23.65|25.66|23.74|25.29|23.37|0
1648137600000|2022-03-24 16:00:00|25.66|23.74|26.45|24.53|26.62|24.7|25.36|23.44|0
1648137900000|2022-03-24 16:05:00|26.62|24.7|26.77|24.85|26.87|24.95|26.4|24.48|0
1648138200000|2022-03-24 16:10:00|26.79|24.87|26.65|24.73|26.96|25.04|26.52|24.6|0
1648138500000|2022-03-24 16:15:00|26.61|24.69|26.65|24.73|27.04|25.12|26.52|24.6|0
1648138800000|2022-03-24 16:20:00|26.6|24.68|26.86|24.94|26.86|24.94|26.34|24.42|0
1648139100000|2022-03-24 16:25:00|26.94|25.02|27.64|25.72|28|26.08|26.73|24.81|0
1648139400000|2022-03-24 16:30:00|27.73|25.81|28.35|26.43|28.44|26.52|26.72|24.8|0
1648139700000|2022-03-24 16:35:00|28.3|26.38|27.23|25.31|28.48|26.56|27.1|25.18|0
1648140000000|2022-03-24 16:40:00|27.28|25.36|27.05|25.13|27.58|25.66|27.05|25.13|0
1648140300000|2022-03-24 16:45:00|27.14|25.22|27.55|25.63|27.66|25.74|27.14|25.22|0
1648140600000|2022-03-24 16:50:00|27.53|25.61|26.95|25.03|27.53|25.61|26.78|24.86|0
1648140900000|2022-03-24 16:55:00|27.04|25.12|26.82|24.9|27.13|25.21|26.69|24.77|0
1648141200000|2022-03-24 17:00:00|26.78|24.86|27.12|25.2|27.2|25.28|25.88|23.96|0
1648141500000|2022-03-24 17:05:00|27.03|25.11|27.2|25.28|27.42|25.5|26.64|24.72|0
1648141800000|2022-03-24 17:10:00|27.11|25.19|26.67|24.75|27.26|25.34|26.46|24.54|0
1648142100000|2022-03-24 17:15:00|26.76|24.84|26.2|24.28|26.76|24.84|26.2|24.28|0
1648142400000|2022-03-24 17:20:00|26.24|24.32|26.36|24.44|26.66|24.74|26.15|24.23|0
1648142700000|2022-03-24 17:25:00|26.32|24.4|26.06|24.14|26.4|24.48|25.69|23.77|0
1648143000000|2022-03-24 17:30:00|26.02|24.1|26.35|24.43|26.65|24.73|25.89|23.97|0
1648143300000|2022-03-24 17:35:00|26.43|24.51|26.13|24.21|26.52|24.6|25.92|24|0
1648143600000|2022-03-24 17:40:00|26.11|24.19|25.87|23.95|26.26|24.34|25.71|23.79|0
1648143900000|2022-03-24 17:45:00|25.83|23.91|25.66|23.74|25.92|24|25.41|23.49|0
1648144200000|2022-03-24 17:50:00|25.74|23.82|25.86|23.94|25.95|24.03|25.53|23.61|0
1648144500000|2022-03-24 17:55:00|25.9|23.98|25.86|23.94|26.03|24.11|25.73|23.81|0
1648144800000|2022-03-24 18:00:00|25.9|23.98|24.99|23.07|25.98|24.06|24.86|22.94|0
1648145100000|2022-03-24 18:05:00|25.03|23.11|25.72|23.8|25.85|23.93|25.03|23.11|0
1648145400000|2022-03-24 18:10:00|25.68|23.76|25.8|23.88|26.44|24.52|25.63|23.71|0
1648145700000|2022-03-24 18:15:00|25.76|23.84|25.88|23.96|25.96|24.04|25.47|23.55|0
1648146000000|2022-03-24 18:20:00|25.81|23.89|25.48|23.56|26.3|24.38|25.36|23.44|0
1648146300000|2022-03-24 18:25:00|25.44|23.52|25.27|23.35|25.65|23.73|25.15|23.23|0
1648146600000|2022-03-24 18:30:00|25.23|23.31|25.64|23.72|25.81|23.89|25.06|23.14|0
1648146900000|2022-03-24 18:35:00|25.6|23.68|25.38|23.46|25.93|24.01|25.34|23.42|0
1648147200000|2022-03-24 18:40:00|25.34|23.42|25.5|23.58|25.63|23.71|25.26|23.34|0
1648147500000|2022-03-24 18:45:00|25.59|23.67|26.05|24.13|26.39|24.47|25.46|23.54|0
1648147800000|2022-03-24 18:50:00|25.96|24.04|25.28|23.36|26|24.08|25.08|23.16|0
1648148100000|2022-03-24 18:55:00|25.32|23.4|25.11|23.19|25.53|23.61|24.99|23.07|0
1648148400000|2022-03-24 19:00:00|25.17|23.25|25.35|23.43|25.78|23.86|24.99|23.07|0
1648148700000|2022-03-24 19:05:00|25.44|23.52|24.25|22.33|25.44|23.52|24.09|22.17|0
1648149000000|2022-03-24 19:10:00|24.33|22.41|24.08|22.16|24.37|22.45|24.08|22.16|0
1648149300000|2022-03-24 19:15:00|24.12|22.2|23.76|21.84|24.32|22.4|23.76|21.84|0
1648149600000|2022-03-24 19:20:00|23.68|21.76|23.09|21.17|23.76|21.84|23.05|21.13|0
1648149900000|2022-03-24 19:25:00|22.94|21.02|22.82|20.9|22.94|21.02|22.52|20.6|0
1648150200000|2022-03-24 19:30:00|22.74|20.82|23.2|21.28|23.47|21.55|22.59|20.67|0
1648150500000|2022-03-24 19:35:00|23.16|21.24|22.99|21.07|23.47|21.55|22.8|20.88|0
1648150800000|2022-03-24 19:40:00|23.03|21.11|22.75|20.83|23.45|21.53|22.75|20.83|0
1648151100000|2022-03-24 19:45:00|22.72|20.8|22.31|20.39|24|22.08|22.31|20.39|0
1648151400000|2022-03-24 19:50:00|22.16|20.24|22|20.08|22.16|20.24|21.38|19.46|0
1648151700000|2022-03-24 19:55:00|21.96|20.04|21.29|19.37|22.26|20.34|21.15|19.23|0
1648152000000|2022-03-24 20:00:00|21.12|19.2|21.04|19.12|21.29|19.37|20.9|18.98|0
1648152300000|2022-03-24 20:05:00|21|19.08|21.18|19.26|21.18|19.26|20.97|19.05|0
1648152600000|2022-03-24 20:10:00|21.21|19.29|21.87|19.95|22.09|20.17|21.18|19.26|0
1648152900000|2022-03-24 20:15:00|22.23|19.59|22.19|19.55|22.23|19.59|22.15|19.51|0
1648153200000|2022-03-24 20:20:00|22.15|19.51|21.79|19.15|22.15|19.51|21.72|19.08|0
1648153500000|2022-03-24 20:25:00|21.78|19.14|21.75|19.11|21.89|19.25|21.75|19.11|0
1648153800000|2022-03-24 20:30:00|21.76|19.12|21.78|19.14|21.78|19.14|21.64|19|0
1648154100000|2022-03-24 20:35:00|21.74|19.1|21.73|19.09|21.77|19.13|21.73|19.09|0
1648154400000|2022-03-24 20:40:00|21.7|19.06|21.77|19.13|21.77|19.13|21.7|19.06|0
1648154700000|2022-03-24 20:45:00|21.76|19.12|21.76|19.12|21.76|19.12|21.76|19.12|0
1648155300000|2022-03-24 20:55:00|21.75|19.11|21.77|19.13|21.77|19.13|21.73|19.09|0
1648155600000|2022-03-24 21:00:00|21.75|19.11|21.8|19.16|21.81|19.17|21.75|19.11|0
1648155900000|2022-03-24 21:05:00|21.79|19.15|21.77|19.13|21.8|19.16|21.77|19.13|0
1648156200000|2022-03-24 21:10:00|21.76|19.12|21.76|19.12|21.81|19.17|21.76|19.12|0
1648156500000|2022-03-24 21:15:00|21.77|19.13|21.76|19.12|21.77|19.13|21.76|19.12|0
1648156800000|2022-03-24 21:20:00|21.74|19.1|21.74|19.1|21.77|19.13|21.71|19.07|0
1648157100000|2022-03-24 21:25:00|21.73|19.09|21.72|19.08|21.73|19.09|21.7|19.06|0
1648157400000|2022-03-24 21:30:00|21.76|19.12|21.76|19.12|21.76|19.12|21.76|19.12|0
1648157700000|2022-03-24 21:35:00|21.75|19.11|21.76|19.12|21.78|19.14|21.75|19.11|0
1648158000000|2022-03-24 21:40:00|21.78|19.14|21.83|19.19|21.83|19.19|21.78|19.14|0
1648158300000|2022-03-24 21:45:00|21.84|19.2|21.82|19.18|21.84|19.2|21.82|19.18|0
1648158600000|2022-03-24 21:50:00|21.74|19.1|21.72|19.08|21.82|19.18|21.72|19.08|0
1648158900000|2022-03-24 21:55:00|21.71|19.07|21.76|19.12|21.76|19.12|21.71|19.07|0
1648159200000|2022-03-24 22:00:00|21.71|19.07|21.65|19.01|21.96|19.32|21.54|18.9|0
1648159500000|2022-03-24 22:05:00|21.63|18.99|21.95|19.31|21.99|19.35|21.63|18.99|0
1648159800000|2022-03-24 22:10:00|21.89|19.25|22.13|19.49|22.22|19.58|21.89|19.25|0
1648160100000|2022-03-24 22:15:00|22.14|19.5|22.16|19.52|22.23|19.59|22.03|19.39|0
1648160400000|2022-03-24 22:20:00|22.17|19.53|22.13|19.49|22.17|19.53|22.03|19.39|0
1648160700000|2022-03-24 22:25:00|22.1|19.46|22.09|19.45|22.1|19.46|21.84|19.2|0
1648161000000|2022-03-24 22:30:00|22.11|19.47|22.27|19.63|22.27|19.63|22.09|19.45|0
1648161300000|2022-03-24 22:35:00|22.23|19.59|22.34|19.7|22.37|19.73|22.16|19.52|0
1648161600000|2022-03-24 22:40:00|22.36|19.72|22.33|19.69|22.37|19.73|22.3|19.66|0
1648161900000|2022-03-24 22:45:00|22.37|19.73|22.18|19.54|22.37|19.73|22.16|19.52|0
1648162200000|2022-03-24 22:50:00|22.22|19.58|22.21|19.57|22.25|19.61|22.1|19.46|0
1648162500000|2022-03-24 22:55:00|22.25|19.61|22.46|19.82|22.46|19.82|22.25|19.61|0
1648162800000|2022-03-24 23:00:00|22.45|19.81|22.49|19.85|22.5|19.86|22.39|19.75|0
1648163100000|2022-03-24 23:05:00|22.46|19.82|22.45|19.81|22.49|19.85|22.38|19.74|0
1648163400000|2022-03-24 23:10:00|22.49|19.85|22.67|20.03|22.75|20.11|22.49|19.85|0
1648163700000|2022-03-24 23:15:00|22.63|19.99|22.44|19.8|22.63|19.99|22.37|19.73|0
1648164000000|2022-03-24 23:20:00|22.42|19.78|22.18|19.54|22.48|19.84|22.18|19.54|0
1648164300000|2022-03-24 23:25:00|22.22|19.58|22.28|19.64|22.28|19.64|22.07|19.43|0
1648164600000|2022-03-24 23:30:00|22.3|19.66|22.35|19.71|22.39|19.75|22.21|19.57|0
1648164900000|2022-03-24 23:35:00|22.39|19.75|22.46|19.82|22.53|19.89|22.24|19.6|0
1648165200000|2022-03-24 23:40:00|22.49|19.85|22.34|19.7|22.55|19.91|22.34|19.7|0
1648165500000|2022-03-24 23:45:00|22.3|19.66|22.37|19.73|22.45|19.81|22.23|19.59|0
1648165800000|2022-03-24 23:50:00|22.41|19.77|22.37|19.73|22.44|19.8|22.26|19.62|0
1648166100000|2022-03-24 23:55:00|22.33|19.69|22.4|19.76|22.47|19.83|22.29|19.65|0
1648166400000|2022-03-25 00:00:00|22.44|19.8|22.77|20.13|22.84|20.2|22.4|19.76|0
1648166700000|2022-03-25 00:05:00|22.73|20.09|22.91|20.27|22.99|20.35|22.73|20.09|0
1648167000000|2022-03-25 00:10:00|22.99|20.35|23.13|20.49|23.21|20.57|22.87|20.23|0
1648167300000|2022-03-25 00:15:00|23.09|20.45|23.13|20.49|23.4|20.76|23.09|20.45|0
1648167600000|2022-03-25 00:20:00|23.09|20.45|23.27|20.63|23.31|20.67|23.01|20.37|0
1648167900000|2022-03-25 00:25:00|23.24|20.6|23.12|20.48|23.35|20.71|23.12|20.48|0
1648168200000|2022-03-25 00:30:00|23.15|20.51|23.04|20.4|23.15|20.51|22.93|20.29|0
1648168500000|2022-03-25 00:35:00|23.02|20.38|22.92|20.28|23.15|20.51|22.84|20.2|0
1648168800000|2022-03-25 00:40:00|22.88|20.24|22.91|20.27|22.93|20.29|22.77|20.13|0
1648169100000|2022-03-25 00:45:00|22.87|20.23|22.87|20.23|22.95|20.31|22.79|20.15|0
1648169400000|2022-03-25 00:50:00|22.83|20.19|23.01|20.37|23.13|20.49|22.83|20.19|0
1648169700000|2022-03-25 00:55:00|23.05|20.41|23.08|20.44|23.09|20.45|22.88|20.24|0
1648170000000|2022-03-25 01:00:00|23.12|20.48|23|20.36|23.24|20.6|22.85|20.21|0
1648170300000|2022-03-25 01:05:00|22.97|20.33|22.7|20.06|22.97|20.33|22.7|20.06|0
1648170600000|2022-03-25 01:10:00|22.73|20.09|22.69|20.05|22.77|20.13|22.58|19.94|0
1648170900000|2022-03-25 01:15:00|22.65|20.01|22.76|20.12|22.88|20.24|22.65|20.01|0
1648171200000|2022-03-25 01:20:00|22.72|20.08|22.94|20.3|23.14|20.5|22.72|20.08|0
1648171500000|2022-03-25 01:25:00|22.93|20.29|22.64|20|22.94|20.3|22.6|19.96|0
1648171800000|2022-03-25 01:30:00|22.68|20.04|22.67|20.03|22.86|20.22|22.6|19.96|0
1648172100000|2022-03-25 01:35:00|22.63|19.99|22.7|20.06|22.82|20.18|22.59|19.95|0
1648172400000|2022-03-25 01:40:00|22.69|20.05|22.46|19.82|22.74|20.1|22.46|19.82|0
1648172700000|2022-03-25 01:45:00|22.44|19.8|22.51|19.87|22.58|19.94|22.4|19.76|0
1648173000000|2022-03-25 01:50:00|22.54|19.9|20.64|18|22.54|19.9|20.57|17.93|0
1648173300000|2022-03-25 01:55:00|20.68|18.04|21|18.36|21.12|18.48|20.51|17.87|0
1648173600000|2022-03-25 02:00:00|21.02|18.38|21.24|18.6|21.24|18.6|21.02|18.38|0
1648173900000|2022-03-25 02:05:00|21.26|18.62|21.04|18.4|21.26|18.62|21.04|18.4|0
1648174200000|2022-03-25 02:10:00|21.1|18.46|21.36|18.72|21.43|18.79|21.08|18.44|0
1648174500000|2022-03-25 02:15:00|21.37|18.73|21.17|18.53|21.42|18.78|21.1|18.46|0
1648174800000|2022-03-25 02:20:00|21.21|18.57|21.42|18.78|21.49|18.85|21.21|18.57|0
1648175100000|2022-03-25 02:25:00|21.45|18.81|21.63|18.99|21.7|19.06|21.45|18.81|0
1648175400000|2022-03-25 02:30:00|21.66|19.02|20.56|17.92|21.73|19.09|20.56|17.92|0
1648175700000|2022-03-25 02:35:00|20.6|17.96|19.68|17.04|20.67|18.03|19.57|16.93|0
1648176000000|2022-03-25 02:40:00|19.65|17.01|21.78|19.14|21.87|19.23|19.62|16.98|0
1648176300000|2022-03-25 02:45:00|21.76|19.12|21.78|19.14|21.85|19.21|21.67|19.03|0
1648176600000|2022-03-25 02:50:00|21.74|19.1|21.73|19.09|21.88|19.24|21.59|18.95|0
1648176900000|2022-03-25 02:55:00|21.75|19.11|21.57|18.93|21.81|19.17|21.55|18.91|0
1648177200000|2022-03-25 03:00:00|21.55|18.91|21.47|18.83|21.67|19.03|21.47|18.83|0
1648177500000|2022-03-25 03:05:00|21.51|18.87|21.58|18.94|21.58|18.94|21.33|18.69|0
1648177800000|2022-03-25 03:10:00|21.61|18.97|21.75|19.11|21.9|19.26|21.61|18.97|0
1648178100000|2022-03-25 03:15:00|21.77|19.13|21.92|19.28|21.92|19.28|21.71|19.07|0
1648178400000|2022-03-25 03:20:00|21.94|19.3|21.99|19.35|22.14|19.5|21.92|19.28|0
1648178700000|2022-03-25 03:25:00|22.03|19.39|22.06|19.42|22.06|19.42|21.85|19.21|0
1648179000000|2022-03-25 03:30:00|22.02|19.38|21.89|19.25|22.02|19.38|21.8|19.16|0
1648179300000|2022-03-25 03:35:00|21.91|19.27|22.01|19.37|22.05|19.41|21.82|19.18|0
1648179600000|2022-03-25 03:40:00|21.99|19.35|22.26|19.62|22.36|19.72|21.99|19.35|0
1648179900000|2022-03-25 03:45:00|22.3|19.66|22.31|19.67|22.39|19.75|22.19|19.55|0
1648180200000|2022-03-25 03:50:00|22.29|19.65|22.2|19.56|22.33|19.69|22.14|19.5|0
1648180500000|2022-03-25 03:55:00|22.22|19.58|21.99|19.35|22.22|19.58|21.99|19.35|0
1648180800000|2022-03-25 04:00:00|22.03|19.39|21.91|19.27|22.1|19.46|21.9|19.26|0
1648181100000|2022-03-25 04:05:00|21.88|19.24|21.91|19.27|21.98|19.34|21.87|19.23|0
1648181400000|2022-03-25 04:10:00|21.87|19.23|21.72|19.08|21.87|19.23|21.58|18.94|0
1648181700000|2022-03-25 04:15:00|21.79|19.15|21.65|19.01|21.79|19.15|21.59|18.95|0
1648182000000|2022-03-25 04:20:00|21.61|18.97|21.64|19|21.68|19.04|21.57|18.93|0
1648182300000|2022-03-25 04:25:00|21.6|18.96|21.46|18.82|21.6|18.96|21.46|18.82|0
1648182600000|2022-03-25 04:30:00|21.48|18.84|21.52|18.88|21.56|18.92|21.35|18.71|0
1648182900000|2022-03-25 04:35:00|21.51|18.87|21.52|18.88|21.56|18.92|21.41|18.77|0
1648183200000|2022-03-25 04:40:00|21.54|18.9|21.37|18.73|21.55|18.91|21.27|18.63|0
1648183500000|2022-03-25 04:45:00|21.41|18.77|21.22|18.58|21.44|18.8|21.15|18.51|0
1648183800000|2022-03-25 04:50:00|21.26|18.62|21.63|18.99|21.7|19.06|21.08|18.44|0
1648184100000|2022-03-25 04:55:00|21.61|18.97|20.89|18.25|21.66|19.02|20.53|17.89|0
1648184400000|2022-03-25 05:00:00|20.85|18.21|21.09|18.45|21.2|18.56|20.85|18.21|0
1648184700000|2022-03-25 05:05:00|21.05|18.41|21.29|18.65|21.29|18.65|21.02|18.38|0
1648185000000|2022-03-25 05:10:00|21.33|18.69|21.22|18.58|21.4|18.76|21.15|18.51|0
1648185300000|2022-03-25 05:15:00|21.25|18.61|21.46|18.82|21.53|18.89|21.22|18.58|0
1648185600000|2022-03-25 05:20:00|21.42|18.78|21.38|18.74|21.49|18.85|21.21|18.57|0
1648185900000|2022-03-25 05:25:00|21.35|18.71|21.54|18.9|21.63|18.99|21.17|18.53|0
1648186200000|2022-03-25 05:30:00|21.56|18.92|21.75|19.11|21.91|19.27|21.54|18.9|0
1648186500000|2022-03-25 05:35:00|21.73|19.09|21.69|19.05|21.91|19.27|21.69|19.05|0
1648186800000|2022-03-25 05:40:00|21.72|19.08|21.93|19.29|22.04|19.4|21.72|19.08|0
1648187100000|2022-03-25 05:45:00|21.92|19.28|21.68|19.04|21.97|19.33|21.57|18.93|0
1648187400000|2022-03-25 05:50:00|21.64|19|21.69|19.05|21.89|19.25|21.6|18.96|0
1648187700000|2022-03-25 05:55:00|21.67|19.03|21.7|19.06|21.78|19.14|21.49|18.85|0
1648188000000|2022-03-25 06:00:00|21.67|19.03|21.64|19|21.74|19.1|21.45|18.81|0
1648188300000|2022-03-25 06:05:00|21.66|19.02|21.73|19.09|21.76|19.12|21.52|18.88|0
1648188600000|2022-03-25 06:10:00|21.67|19.03|21.49|18.85|21.67|19.03|21.37|18.73|0
1648188900000|2022-03-25 06:15:00|21.46|18.82|21.36|18.72|21.46|18.82|21.31|18.67|0
1648189200000|2022-03-25 06:20:00|21.34|18.7|21.27|18.63|21.43|18.79|21.22|18.58|0
1648189500000|2022-03-25 06:25:00|21.29|18.65|21.41|18.77|21.49|18.85|21.25|18.61|0
1648189800000|2022-03-25 06:30:00|21.39|18.75|21.38|18.74|21.47|18.83|21.35|18.71|0
1648190100000|2022-03-25 06:35:00|21.35|18.71|21.55|18.91|21.61|18.97|21.35|18.71|0
1648190400000|2022-03-25 06:40:00|21.52|18.88|21.62|18.98|21.69|19.05|21.45|18.81|0
1648190700000|2022-03-25 06:45:00|21.69|19.05|21.63|18.99|21.73|19.09|21.61|18.97|0
1648191000000|2022-03-25 06:50:00|21.61|18.97|21.47|18.83|21.68|19.04|21.47|18.83|0
1648191300000|2022-03-25 06:55:00|21.5|18.86|21.15|18.51|21.57|18.93|21.15|18.51|0
1648191600000|2022-03-25 07:00:00|21.18|18.54|21.42|18.78|21.6|18.96|21.18|18.54|0
1648191900000|2022-03-25 07:05:00|21.06|19.14|21.45|19.53|21.48|19.56|21.06|19.14|0
1648192200000|2022-03-25 07:10:00|21.41|19.49|21.09|19.17|21.45|19.53|21.09|19.17|0
1648192500000|2022-03-25 07:15:00|21.05|19.13|21.81|19.89|22.44|20.52|21.01|19.09|0
1648192800000|2022-03-25 07:20:00|21.79|19.87|21.9|19.98|22.15|20.23|21.76|19.84|0
1648193100000|2022-03-25 07:25:00|21.93|20.01|22.11|20.19|22.15|20.23|21.89|19.97|0
1648193400000|2022-03-25 07:30:00|22.07|20.15|21.89|19.97|22.11|20.19|21.85|19.93|0
1648193700000|2022-03-25 07:35:00|21.9|19.98|21.95|20.03|22.1|20.18|21.81|19.89|0
1648194000000|2022-03-25 07:40:00|21.92|20|21.98|20.06|22.06|20.14|21.79|19.87|0
1648194300000|2022-03-25 07:45:00|22|20.08|21.98|20.06|22.02|20.1|21.8|19.88|0
1648194600000|2022-03-25 07:50:00|21.96|20.04|21.72|19.8|21.98|20.06|21.65|19.73|0
1648194900000|2022-03-25 07:55:00|21.74|19.82|21.39|19.47|21.77|19.85|21.37|19.45|0
1648195200000|2022-03-25 08:00:00|21.5|19.58|21.85|19.93|21.89|19.97|21.28|19.36|0
1648195500000|2022-03-25 08:05:00|21.89|19.97|22.85|20.93|23.02|21.1|21.89|19.97|0
1648195800000|2022-03-25 08:10:00|22.89|20.97|23.75|21.83|23.75|21.83|22.85|20.93|0
1648196100000|2022-03-25 08:15:00|23.73|21.81|23.84|21.92|23.88|21.96|22.7|20.78|0
1648196400000|2022-03-25 08:20:00|23.8|21.88|23.5|21.58|23.88|21.96|23.37|21.45|0
1648196700000|2022-03-25 08:25:00|23.48|21.56|23.36|21.44|23.54|21.62|23.24|21.32|0
1648197000000|2022-03-25 08:30:00|23.38|21.46|23.16|21.24|23.55|21.63|23.13|21.21|0
1648197300000|2022-03-25 08:35:00|23.12|21.2|23.37|21.45|23.49|21.57|23.12|21.2|0
1648197600000|2022-03-25 08:40:00|23.35|21.43|23.06|21.14|23.56|21.64|23.02|21.1|0
1648197900000|2022-03-25 08:45:00|23.02|21.1|23.17|21.25|23.25|21.33|23.01|21.09|0
1648198200000|2022-03-25 08:50:00|23.2|21.28|22.89|20.97|23.2|21.28|22.86|20.94|0
1648198500000|2022-03-25 08:55:00|22.91|20.99|22.81|20.89|22.97|21.05|22.66|20.74|0
1648198800000|2022-03-25 09:00:00|22.8|20.88|23.11|21.19|23.73|21.81|22.11|20.19|0
1648199100000|2022-03-25 09:05:00|23.17|21.25|23.57|21.65|23.61|21.69|23.15|21.23|0
1648199400000|2022-03-25 09:10:00|23.55|21.63|23.2|21.28|23.64|21.72|23.18|21.26|0
1648199700000|2022-03-25 09:15:00|23.25|21.33|22.75|20.83|23.25|21.33|22.75|20.83|0
1648200000000|2022-03-25 09:20:00|22.77|20.85|22.64|20.72|22.87|20.95|22.56|20.64|0
1648200300000|2022-03-25 09:25:00|22.66|20.74|22.78|20.86|22.9|20.98|22.6|20.68|0
1648200600000|2022-03-25 09:30:00|22.8|20.88|23.08|21.16|23.12|21.2|22.59|20.67|0
1648200900000|2022-03-25 09:35:00|23.04|21.12|22.49|20.57|23.14|21.22|22.49|20.57|0
1648201200000|2022-03-25 09:40:00|22.51|20.59|22.35|20.43|22.58|20.66|22.35|20.43|0
1648201500000|2022-03-25 09:45:00|22.39|20.47|22.13|20.21|22.39|20.47|21.94|20.02|0
1648201800000|2022-03-25 09:50:00|22.09|20.17|21.86|19.94|22.2|20.28|21.83|19.91|0
1648202100000|2022-03-25 09:55:00|21.9|19.98|21.86|19.94|21.94|20.02|21.82|19.9|0
1648202400000|2022-03-25 10:00:00|21.82|19.9|22.04|20.12|22.07|20.15|21.64|19.72|0
1648202700000|2022-03-25 10:05:00|22|20.08|21.88|19.96|22.04|20.12|21.81|19.89|0
1648203000000|2022-03-25 10:10:00|21.9|19.98|22.15|20.23|22.6|20.68|21.81|19.89|0
1648203300000|2022-03-25 10:15:00|22.11|20.19|21.96|20.04|22.15|20.23|21.92|20|0
1648203600000|2022-03-25 10:20:00|21.92|20|21.95|20.03|22.03|20.11|21.7|19.78|0
1648203900000|2022-03-25 10:25:00|21.97|20.05|21.68|19.76|22.01|20.09|21.62|19.7|0
1648204200000|2022-03-25 10:30:00|21.69|19.77|21.8|19.88|21.83|19.91|21.59|19.67|0
1648204500000|2022-03-25 10:35:00|21.76|19.84|21.86|19.94|21.94|20.02|21.72|19.8|0
1648204800000|2022-03-25 10:40:00|21.85|19.93|21.75|19.83|21.9|19.98|21.68|19.76|0
1648205100000|2022-03-25 10:45:00|21.79|19.87|21.87|19.95|21.93|20.01|21.64|19.72|0
1648205400000|2022-03-25 10:50:00|21.84|19.92|21.52|19.6|21.85|19.93|21.52|19.6|0
1648205700000|2022-03-25 10:55:00|21.54|19.62|20.92|19|21.56|19.64|20.88|18.96|0
1648206000000|2022-03-25 11:00:00|20.93|19.01|20.92|19|21.06|19.14|20.71|18.79|0
1648206300000|2022-03-25 11:05:00|20.88|18.96|21.25|19.33|21.3|19.38|19.58|17.66|0
1648206600000|2022-03-25 11:10:00|21.21|19.29|21.56|19.64|21.56|19.64|21.07|19.15|0
1648206900000|2022-03-25 11:15:00|21.67|19.75|21.41|19.49|21.72|19.8|21.24|19.32|0
1648207200000|2022-03-25 11:20:00|21.43|19.51|20.79|18.87|21.45|19.53|20.73|18.81|0
1648207500000|2022-03-25 11:25:00|20.81|18.89|19.95|18.03|20.88|18.96|19.79|17.87|0
1648207800000|2022-03-25 11:30:00|19.98|18.06|20.15|18.23|20.22|18.3|19.95|18.03|0
1648208100000|2022-03-25 11:35:00|20.18|18.26|20.42|18.5|20.42|18.5|20.15|18.23|0
1648208400000|2022-03-25 11:40:00|20.45|18.53|20.27|18.35|20.45|18.53|20.27|18.35|0
1648208700000|2022-03-25 11:45:00|20.24|18.32|20.2|18.28|20.31|18.39|20.07|18.15|0
1648209000000|2022-03-25 11:50:00|20.18|18.26|19.95|18.03|20.71|18.79|19.95|18.03|0
1648209300000|2022-03-25 11:55:00|19.91|17.99|19.98|18.06|20.11|18.19|19.74|17.82|0
1648209600000|2022-03-25 12:00:00|20.04|18.12|20.11|18.19|20.16|18.24|20|18.08|0
1648209900000|2022-03-25 12:05:00|20.14|18.22|20.07|18.15|20.14|18.22|19.92|18|0
1648210200000|2022-03-25 12:10:00|20.03|18.11|20.03|18.11|20.23|18.31|19.99|18.07|0
1648210500000|2022-03-25 12:15:00|20.06|18.14|19.96|18.04|20.18|18.26|19.96|18.04|0
1648210800000|2022-03-25 12:20:00|19.89|17.97|19.92|18|20.06|18.14|19.82|17.9|0
1648211100000|2022-03-25 12:25:00|19.88|17.96|20.01|18.09|20.05|18.13|19.88|17.96|0
1648211400000|2022-03-25 12:30:00|20.03|18.11|20.18|18.26|20.35|18.43|19.98|18.06|0
1648211700000|2022-03-25 12:35:00|20.21|18.29|20.44|18.52|20.44|18.52|20.18|18.26|0
1648212000000|2022-03-25 12:40:00|20.55|18.63|19.78|17.86|20.55|18.63|19.78|17.86|0
1648212300000|2022-03-25 12:45:00|19.76|17.84|19.77|17.85|19.84|17.92|19.7|17.78|0
1648212600000|2022-03-25 12:50:00|19.8|17.88|19.64|18.04|19.8|18.08|19.61|17.85|0
1648212900000|2022-03-25 12:55:00|19.61|18.01|19.57|17.97|19.67|18.07|19.5|17.9|0
1648213200000|2022-03-25 13:00:00|19.6|18|19.9|18.3|19.94|18.34|19.57|17.97|0
1648213500000|2022-03-25 13:05:00|19.86|18.26|19.89|18.29|20|18.4|19.73|18.13|0
1648213800000|2022-03-25 13:10:00|19.86|18.26|19.91|18.31|19.96|18.36|19.79|18.19|0
1648214100000|2022-03-25 13:15:00|19.92|18.32|19.95|18.35|20.02|18.42|19.85|18.25|0
1648214400000|2022-03-25 13:20:00|19.93|18.33|20.19|18.59|20.22|18.62|19.92|18.32|0
1648214700000|2022-03-25 13:25:00|20.17|18.57|20.63|19.03|20.77|19.17|20.15|18.55|0
1648215000000|2022-03-25 13:30:00|20.68|19.08|20.52|18.92|20.81|19.21|20.11|18.51|0
1648215300000|2022-03-25 13:35:00|20.63|19.03|21.37|19.77|21.37|19.77|20.49|18.89|0
1648215600000|2022-03-25 13:40:00|21.4|19.8|20.93|19.33|21.73|20.13|20.76|19.16|0
1648215900000|2022-03-25 13:45:00|20.9|19.3|20.25|18.65|21.29|19.69|19.96|18.36|0
1648216200000|2022-03-25 13:50:00|20.19|18.59|19.62|18.02|20.58|18.98|19.51|17.91|0
1648216500000|2022-03-25 13:55:00|19.56|17.96|20.44|18.84|20.73|19.13|19.52|17.92|0
1648216800000|2022-03-25 14:00:00|20.39|18.79|20.53|18.93|20.97|19.37|20.32|18.72|0
1648217100000|2022-03-25 14:05:00|20.51|18.91|19.98|18.38|20.72|19.12|19.91|18.31|0
1648217400000|2022-03-25 14:10:00|20.02|18.42|20.05|18.45|20.14|18.54|19.64|18.04|0
1648217700000|2022-03-25 14:15:00|20.15|18.55|19.5|17.9|20.32|18.72|19.43|17.83|0
1648218000000|2022-03-25 14:20:00|19.46|17.86|17.68|16.08|19.53|17.93|17.49|15.89|0
1648218300000|2022-03-25 14:25:00|17.71|16.11|18.21|16.61|18.22|16.62|17.68|16.08|0
1648218600000|2022-03-25 14:30:00|18.18|16.58|17.58|15.98|18.21|16.61|17.58|15.98|0
1648218900000|2022-03-25 14:35:00|17.52|15.92|17.73|16.13|17.73|16.13|17.18|15.58|0
1648219200000|2022-03-25 14:40:00|17.74|16.14|17.17|15.57|17.85|16.25|17.05|15.45|0
1648219500000|2022-03-25 14:45:00|17.23|15.63|17.53|15.93|17.65|16.05|17.13|15.53|0
1648219800000|2022-03-25 14:50:00|17.5|15.9|17.96|16.36|18.15|16.55|17.34|15.74|0
1648220100000|2022-03-25 14:55:00|17.99|16.39|17.92|16.32|18.15|16.55|17.7|16.1|0
1648220400000|2022-03-25 15:00:00|17.81|16.21|18.59|16.99|18.92|17.32|17.7|16.1|0
1648220700000|2022-03-25 15:05:00|18.62|17.02|20.17|18.57|20.17|18.57|18.46|16.86|0
1648221000000|2022-03-25 15:10:00|20.2|18.6|21.16|19.56|21.62|20.02|19.28|17.68|0
1648221300000|2022-03-25 15:15:00|21.2|19.6|21.32|19.72|21.4|19.8|20.69|19.09|0
1648221600000|2022-03-25 15:20:00|21.36|19.76|22.61|21.01|22.61|21.01|21.29|19.69|0
1648221900000|2022-03-25 15:25:00|22.65|21.05|24.38|22.78|25.4|23.8|22.42|20.82|0
1648222200000|2022-03-25 15:30:00|24.42|22.82|24.18|22.58|25.03|23.43|23.95|22.35|0
1648222500000|2022-03-25 15:35:00|23.98|22.38|23.97|22.37|24.37|22.77|23.7|22.1|0
1648222800000|2022-03-25 15:40:00|24.05|22.45|22.91|21.31|24.05|22.45|22.89|21.29|0
1648223100000|2022-03-25 15:45:00|22.89|21.29|23.88|22.28|23.96|22.36|22.89|21.29|0
1648223400000|2022-03-25 15:50:00|23.84|22.24|23.8|22.2|23.88|22.28|22.91|21.31|0
1648223700000|2022-03-25 15:55:00|23.84|22.24|22.72|21.12|24.19|22.59|22.65|21.05|0
1648224000000|2022-03-25 16:00:00|22.84|21.24|22.72|21.12|23.14|21.54|22.45|20.85|0
1648224300000|2022-03-25 16:05:00|22.64|21.04|21.64|20.04|22.64|21.04|21.31|19.71|0
1648224600000|2022-03-25 16:10:00|21.6|20|21.05|19.45|21.66|20.06|21.01|19.41|0
1648224900000|2022-03-25 16:15:00|20.98|19.38|20.93|19.33|21.63|20.03|20.86|19.26|0
1648225200000|2022-03-25 16:20:00|20.95|19.35|20.83|19.23|21.49|19.89|20.41|18.81|0
1648225500000|2022-03-25 16:25:00|20.76|19.16|20.58|18.98|21.34|19.74|20.44|18.84|0
1648225800000|2022-03-25 16:30:00|20.54|18.94|20.61|19.01|21.19|19.59|20.54|18.94|0
1648226100000|2022-03-25 16:35:00|20.65|19.05|21.77|20.17|22|20.4|20.65|19.05|0
1648226400000|2022-03-25 16:40:00|21.81|20.21|21.36|19.76|21.84|20.24|21.36|19.76|0
1648226700000|2022-03-25 16:45:00|21.32|19.72|20.88|19.28|21.4|19.8|20.6|19|0
1648227000000|2022-03-25 16:50:00|20.92|19.32|21.2|19.6|21.53|19.93|20.31|18.71|0
1648227300000|2022-03-25 16:55:00|21.24|19.64|20.91|19.31|21.68|20.08|20.73|19.13|0
1648227600000|2022-03-25 17:00:00|20.83|19.23|20.86|19.26|21.52|19.92|20.76|19.16|0
1648227900000|2022-03-25 17:05:00|20.9|19.3|20.9|19.3|21.23|19.63|20.61|19.01|0
1648228200000|2022-03-25 17:10:00|20.97|19.37|21.25|19.65|21.55|19.95|20.93|19.33|0
1648228500000|2022-03-25 17:15:00|21.22|19.62|20.04|18.44|21.22|19.62|19.83|18.23|0
1648228800000|2022-03-25 17:20:00|20|18.4|21.24|19.64|21.28|19.68|19.86|18.26|0
1648229100000|2022-03-25 17:25:00|21.21|19.61|20.98|19.38|21.39|19.79|20.98|19.38|0
1648229400000|2022-03-25 17:30:00|20.93|19.33|20.37|18.77|20.95|19.35|20.33|18.73|0
1648229700000|2022-03-25 17:35:00|20.33|18.73|20.26|18.66|20.58|18.98|20.16|18.56|0
1648230000000|2022-03-25 17:40:00|20.22|18.62|20.11|18.51|20.79|19.19|20.04|18.44|0
1648230300000|2022-03-25 17:45:00|20.08|18.48|19.97|18.37|20.43|18.83|19.87|18.27|0
1648230600000|2022-03-25 17:50:00|19.93|18.33|19.65|18.05|19.97|18.37|19.62|18.02|0
1648230900000|2022-03-25 17:55:00|19.62|18.02|19.01|17.41|19.65|18.05|18.91|17.31|0
1648231200000|2022-03-25 18:00:00|18.98|17.38|18.71|17.11|19.28|17.68|18.58|16.98|0
1648231500000|2022-03-25 18:05:00|18.67|17.07|18.49|16.89|18.74|17.14|18.41|16.81|0
1648231800000|2022-03-25 18:10:00|18.44|16.84|18.63|17.03|18.9|17.3|18.34|16.74|0
1648232100000|2022-03-25 18:15:00|18.6|17|18.94|17.34|18.96|17.36|18.47|16.87|0
1648232400000|2022-03-25 18:20:00|18.89|17.29|18.69|17.09|18.92|17.32|18.59|16.99|0
1648232700000|2022-03-25 18:25:00|18.65|17.05|18.49|16.89|18.85|17.25|18.36|16.76|0
1648233000000|2022-03-25 18:30:00|18.45|16.85|18.32|16.72|18.48|16.88|18.03|16.43|0
1648233300000|2022-03-25 18:35:00|18.35|16.75|18.38|16.78|18.55|16.95|18.12|16.52|0
1648233600000|2022-03-25 18:40:00|18.41|16.81|18.28|16.68|18.67|17.07|18.28|16.68|0
1648233900000|2022-03-25 18:45:00|18.25|16.65|18.37|16.77|18.5|16.9|18.08|16.48|0
1648234200000|2022-03-25 18:50:00|18.3|16.7|18.01|16.41|18.43|16.83|17.95|16.35|0
1648234500000|2022-03-25 18:55:00|17.98|16.38|18.23|16.63|18.33|16.73|17.85|16.25|0
1648234800000|2022-03-25 19:00:00|18.22|16.62|18.12|16.52|19.99|18.39|18.09|16.49|0
1648235100000|2022-03-25 19:05:00|18.06|16.46|18.64|17.04|18.85|17.25|17.99|16.39|0
1648235400000|2022-03-25 19:10:00|18.51|16.91|18.02|16.42|18.68|17.08|17.99|16.39|0
1648235700000|2022-03-25 19:15:00|17.95|16.35|18.7|17.1|18.77|17.17|17.89|16.29|0
1648236000000|2022-03-25 19:20:00|18.65|17.05|19.1|17.5|19.54|17.94|18.63|17.03|0
1648236300000|2022-03-25 19:25:00|19.06|17.46|19.09|17.49|19.61|18.01|18.51|16.91|0
1648236600000|2022-03-25 19:30:00|19.12|17.52|18.98|17.38|19.46|17.86|18.71|17.11|0
1648236900000|2022-03-25 19:35:00|19.01|17.41|18.87|17.27|19.18|17.58|18.34|16.74|0
1648237200000|2022-03-25 19:40:00|18.77|17.17|18.17|16.57|18.8|17.2|17.65|16.05|0
1648237500000|2022-03-25 19:45:00|18.07|16.47|17.14|15.54|18.07|16.47|17.14|15.54|0
1648237800000|2022-03-25 19:50:00|17.33|15.73|16.57|14.99|17.33|15.73|16.54|14.96|0
1648238100000|2022-03-25 19:55:00|16.54|14.96|15.81|14.31|16.6|15.02|15.51|14.03|0
1648238400000|2022-03-25 20:00:00|15.63|14.14|15.75|14.25|16.15|14.61|15.63|14.14|0
1648238700000|2022-03-25 20:05:00|15.78|14.28|15.93|14.41|15.93|14.41|15.69|14.19|0
1648239000000|2022-03-25 20:10:00|15.9|14.38|15.77|14.27|15.93|14.41|15.74|14.24|0
1648451100000|2022-03-28 07:05:00|18.01|16.41|17.76|16.16|18.05|16.45|17.5|15.9|0
1648451400000|2022-03-28 07:10:00|17.75|16.15|18.06|16.46|18.32|16.72|17.75|16.15|0
1648451700000|2022-03-28 07:15:00|18.03|16.43|18.18|16.58|18.25|16.65|17.86|16.26|0
1648452000000|2022-03-28 07:20:00|18.21|16.61|18.08|16.48|18.41|16.81|17.92|16.32|0
1648452300000|2022-03-28 07:25:00|18.05|16.45|17.5|15.9|18.05|16.45|17.38|15.78|0
1648452600000|2022-03-28 07:30:00|17.49|15.89|17.16|15.56|17.49|15.89|17.13|15.53|0
1648452900000|2022-03-28 07:35:00|17.14|15.54|17.6|16|17.6|16|17.13|15.53|0
1648453200000|2022-03-28 07:40:00|17.62|16.02|17.63|16.03|17.84|16.24|17.52|15.92|0
1648453500000|2022-03-28 07:45:00|17.6|16|17.89|16.29|17.99|16.39|17.57|15.97|0
1648453800000|2022-03-28 07:50:00|17.96|16.36|17.82|16.22|18.02|16.42|17.7|16.1|0
1648454100000|2022-03-28 07:55:00|17.84|16.24|17.66|16.06|18|16.4|17.58|15.98|0
1648454400000|2022-03-28 08:00:00|17.69|16.09|18.2|16.6|18.29|16.69|17.69|16.09|0
1648454700000|2022-03-28 08:05:00|18.23|16.63|18.19|16.59|18.46|16.86|18.13|16.53|0
1648455000000|2022-03-28 08:10:00|18.26|16.66|17.93|16.33|18.26|16.66|17.93|16.33|0
1648455300000|2022-03-28 08:15:00|17.96|16.36|17.42|15.82|17.96|16.36|17.33|15.73|0
1648455600000|2022-03-28 08:20:00|17.51|15.91|17.57|15.97|17.73|16.13|17.45|15.85|0
1648455900000|2022-03-28 08:25:00|17.52|15.92|17.4|15.8|18.46|16.86|17.34|15.74|0
1648456200000|2022-03-28 08:30:00|17.38|15.78|17.71|16.11|17.77|16.17|17.37|15.77|0
1648456500000|2022-03-28 08:35:00|17.74|16.14|17.42|15.82|17.8|16.2|17.42|15.82|0
1648456800000|2022-03-28 08:40:00|17.44|15.84|17.17|15.57|17.45|15.85|17.15|15.55|0
1648457100000|2022-03-28 08:45:00|17.14|15.54|16.82|15.22|17.23|15.63|16.67|15.08|0
1648457400000|2022-03-28 08:50:00|16.86|15.26|16.33|14.78|16.95|15.35|16.27|14.72|0
1648457700000|2022-03-28 08:55:00|16.3|14.75|16.02|14.49|16.33|14.78|15.97|14.45|0
1648458000000|2022-03-28 09:00:00|16.03|14.51|16.54|14.96|16.57|14.99|16.03|14.51|0
1648458300000|2022-03-28 09:05:00|16.52|14.95|16.79|15.19|16.91|15.31|16.49|14.92|0
1648458600000|2022-03-28 09:10:00|16.82|15.22|17.03|15.43|17.03|15.43|16.82|15.22|0
1648458900000|2022-03-28 09:15:00|17.01|15.41|17.27|15.67|17.35|15.75|16.96|15.36|0
1648459200000|2022-03-28 09:20:00|17.24|15.64|17.08|15.48|17.42|15.82|17.05|15.45|0
1648459500000|2022-03-28 09:25:00|17.06|15.46|16.86|15.26|17.08|15.48|16.86|15.26|0
1648459800000|2022-03-28 09:30:00|16.89|15.29|16.66|15.08|16.95|15.35|16.66|15.08|0
1648460100000|2022-03-28 09:35:00|16.65|15.06|16.55|14.97|16.66|15.08|16.38|14.82|0
1648460400000|2022-03-28 09:40:00|16.5|14.93|16.4|14.84|16.5|14.93|16.34|14.78|0
1648460700000|2022-03-28 09:45:00|16.42|14.85|16.58|15|16.63|15.05|16.34|14.78|0
1648461000000|2022-03-28 09:50:00|16.55|14.98|16.78|15.19|16.86|15.26|16.54|14.96|0
1648461300000|2022-03-28 09:55:00|16.77|15.17|16.78|15.18|16.92|15.32|16.67|15.08|0
1648461600000|2022-03-28 10:00:00|16.79|15.19|16.6|15.02|17.07|15.47|16.58|15|0
1648461900000|2022-03-28 10:05:00|16.63|15.05|16.72|15.13|16.76|15.16|16.56|14.99|0
1648462200000|2022-03-28 10:10:00|16.75|15.15|16.48|14.91|16.81|15.21|16.46|14.89|0
1648462500000|2022-03-28 10:15:00|16.49|14.92|16.33|14.77|16.52|14.95|16.27|14.72|0
1648462800000|2022-03-28 10:20:00|16.36|14.8|16.14|14.6|16.52|14.94|16.14|14.6|0
1648463100000|2022-03-28 10:25:00|16.15|14.62|16.63|15.05|16.66|15.08|16.14|14.6|0
1648463400000|2022-03-28 10:30:00|16.62|15.03|16.61|15.03|16.73|15.13|16.52|14.95|0
1648463700000|2022-03-28 10:35:00|16.6|15.01|16.42|14.85|16.75|15.16|16.39|14.83|0
1648464000000|2022-03-28 10:40:00|16.4|14.84|16.21|14.67|16.4|14.84|16.06|14.53|0
1648464300000|2022-03-28 10:45:00|16.24|14.69|15.99|14.47|16.3|14.75|15.9|14.38|0
1648464600000|2022-03-28 10:50:00|16.02|14.49|16.14|14.6|16.2|14.66|15.89|14.38|0
1648464900000|2022-03-28 10:55:00|16.12|14.59|16.12|14.58|16.38|14.82|16.06|14.53|0
1648465200000|2022-03-28 11:00:00|16.04|14.51|15.76|14.26|16.05|14.53|15.76|14.26|0
1648465500000|2022-03-28 11:05:00|15.79|14.29|15.2|13.75|16.06|14.53|15.17|13.72|0
1648465800000|2022-03-28 11:10:00|15.17|13.72|15.22|13.77|15.39|13.92|15.02|13.59|0
1648466100000|2022-03-28 11:15:00|15.24|13.78|14.86|13.45|15.25|13.8|14.86|13.45|0
1648466400000|2022-03-28 11:20:00|14.89|13.47|14.92|13.5|15.03|13.6|14.83|13.42|0
1648466700000|2022-03-28 11:25:00|14.9|13.48|14.82|13.41|14.94|13.52|14.82|13.41|0
1648467000000|2022-03-28 11:30:00|14.85|13.44|14.65|13.25|14.85|13.44|14.59|13.2|0
1648467300000|2022-03-28 11:35:00|14.62|13.23|14.56|13.17|14.67|13.28|14.42|13.04|0
1648467600000|2022-03-28 11:40:00|14.58|13.2|15.04|13.61|15.04|13.61|14.58|13.2|0
1648467900000|2022-03-28 11:45:00|15.03|13.6|14.89|13.48|15.04|13.61|14.86|13.45|0
1648468200000|2022-03-28 11:50:00|14.86|13.47|14.98|13.55|15.09|13.66|14.86|13.45|0
1648468500000|2022-03-28 11:55:00|14.97|13.56|14.87|13.45|15.08|13.64|14.83|13.42|0
1648468800000|2022-03-28 12:00:00|14.88|13.47|15.08|13.64|15.17|13.72|14.8|13.39|0
1648469100000|2022-03-28 12:05:00|15.13|13.68|15.19|13.75|15.19|13.75|15.02|13.59|0
1648469400000|2022-03-28 12:10:00|15.22|13.77|15.28|13.82|15.34|13.88|15.16|13.72|0
1648469700000|2022-03-28 12:15:00|15.25|13.79|15.49|14.02|15.49|14.02|15.19|13.74|0
1648470000000|2022-03-28 12:20:00|15.51|14.03|16.09|14.56|16.12|14.59|15.48|14|0
1648470300000|2022-03-28 12:25:00|16.07|14.54|15.87|14.36|16.07|14.54|15.78|14.28|0
1648470600000|2022-03-28 12:30:00|15.84|14.33|15.92|14.41|15.99|14.46|15.78|14.27|0
1648470900000|2022-03-28 12:35:00|15.89|14.38|16.16|14.62|16.2|14.65|15.89|14.38|0
1648471200000|2022-03-28 12:40:00|16.15|14.61|16.47|14.9|16.63|15.05|16.15|14.61|0
1648471500000|2022-03-28 12:45:00|16.5|14.93|16.52|14.95|16.59|15.01|16.16|14.62|0
1648471800000|2022-03-28 12:50:00|16.49|14.94|16.51|14.94|16.72|15.13|16.45|14.89|0
1648472100000|2022-03-28 12:55:00|16.54|14.97|16.51|14.93|16.63|15.05|16.35|14.8|0
1648472400000|2022-03-28 13:00:00|16.48|14.91|16.66|15.07|16.76|15.16|16.38|14.82|0
1648472700000|2022-03-28 13:05:00|16.6|15.02|16.5|14.92|16.64|15.06|16.25|14.7|0
1648473000000|2022-03-28 13:10:00|16.46|14.9|16.52|14.95|17.06|15.46|16.46|14.9|0
1648473300000|2022-03-28 13:15:00|16.49|14.92|16.55|14.97|16.61|15.03|16.3|14.75|0
1648473600000|2022-03-28 13:20:00|16.61|15.03|16.83|15.23|16.83|15.23|16.52|14.94|0
1648473900000|2022-03-28 13:25:00|16.84|15.24|16.97|15.37|17.16|15.56|16.79|15.19|0
1648474200000|2022-03-28 13:30:00|16.85|15.25|16.99|15.39|17.38|15.78|16.5|14.93|0
1648474500000|2022-03-28 13:35:00|17.09|15.49|15.93|14.41|17.12|15.52|15.9|14.39|0
1648474800000|2022-03-28 13:40:00|16.02|14.5|15.8|14.3|16.15|14.61|15.44|13.97|0
1648475100000|2022-03-28 13:45:00|15.83|14.32|15.86|14.35|16.08|14.55|15.61|14.13|0
1648475400000|2022-03-28 13:50:00|15.8|14.29|15.16|13.72|15.89|14.38|15.09|13.65|0
1648475700000|2022-03-28 13:55:00|15.13|13.69|14.69|13.29|15.34|13.88|14.55|13.16|0
1648476000000|2022-03-28 14:00:00|14.6|13.21|14.19|12.84|15.3|13.84|13.82|12.5|0
1648476300000|2022-03-28 14:05:00|14.11|12.76|14.14|12.8|14.45|13.07|13.65|12.35|0
1648476600000|2022-03-28 14:10:00|14.13|12.78|14.32|12.96|14.4|13.03|13.99|12.66|0
1648476900000|2022-03-28 14:15:00|14.3|12.93|14.49|13.11|14.73|13.33|14.07|12.73|0
1648477200000|2022-03-28 14:20:00|14.38|13.01|14.64|13.24|15.15|13.7|14.36|13|0
1648477500000|2022-03-28 14:25:00|14.61|13.22|14.31|12.95|15.11|13.67|14.29|12.92|0
1648477800000|2022-03-28 14:30:00|14.2|12.85|14.89|13.48|14.94|13.52|13.97|12.64|0
1648478100000|2022-03-28 14:35:00|14.75|13.34|14.89|13.47|15.22|13.77|14.51|13.13|0
1648478400000|2022-03-28 14:40:00|14.8|13.39|14.5|13.12|14.98|13.55|14.47|13.09|0
1648478700000|2022-03-28 14:45:00|14.44|13.07|14.04|12.7|14.44|13.07|13.79|12.47|0
1648479000000|2022-03-28 14:50:00|14.07|12.73|13.86|12.54|14.15|12.8|13.72|12.42|0
1648479300000|2022-03-28 14:55:00|13.83|12.52|13.83|12.51|13.97|12.64|13.75|12.44|0
1648479600000|2022-03-28 15:00:00|13.75|12.44|14.38|13.01|15.2|13.75|13.61|12.31|0
1648479900000|2022-03-28 15:05:00|14.41|13.04|14.44|13.06|14.84|13.43|14.29|12.93|0
1648480200000|2022-03-28 15:10:00|14.35|12.98|14.03|12.69|14.52|13.14|14|12.67|0
1648480500000|2022-03-28 15:15:00|14.06|12.72|14.29|12.93|14.61|13.22|13.94|12.61|0
1648480800000|2022-03-28 15:20:00|14.26|12.9|14.72|13.32|14.81|13.4|14.23|12.88|0
1648481100000|2022-03-28 15:25:00|14.78|13.37|14.76|13.36|15.38|13.92|14.72|13.32|0
1648481400000|2022-03-28 15:30:00|14.7|13.3|15.56|14.08|15.75|14.25|14.69|13.29|0
1648481700000|2022-03-28 15:35:00|15.68|14.19|16.2|14.66|16.38|14.82|15.68|14.19|0
1648482000000|2022-03-28 15:40:00|16.15|14.61|15.76|14.26|16.28|14.73|15.76|14.26|0
1648482300000|2022-03-28 15:45:00|15.86|14.35|17.1|15.5|17.14|15.54|15.86|14.35|0
1648482600000|2022-03-28 15:50:00|17.17|15.57|17.29|15.69|17.39|15.79|15.81|14.3|0
1648482900000|2022-03-28 15:55:00|17.25|15.65|17.41|15.81|17.54|15.94|17.16|15.56|0
1648483200000|2022-03-28 16:00:00|17.51|15.91|16.67|15.08|17.64|16.04|16.64|15.05|0
1648483500000|2022-03-28 16:05:00|16.7|15.11|17.08|15.48|17.08|15.48|16.47|14.9|0
1648483800000|2022-03-28 16:10:00|17.05|15.45|17.23|15.63|17.59|15.99|17.05|15.45|0
1648484100000|2022-03-28 16:15:00|17.3|15.7|17.71|16.11|17.91|16.31|17.04|15.44|0
1648484400000|2022-03-28 16:20:00|17.68|16.08|17.03|15.43|17.68|16.08|16.94|15.34|0
1648484700000|2022-03-28 16:25:00|17|15.4|16.6|15.02|17.38|15.78|16.6|15.02|0
1648485000000|2022-03-28 16:30:00|16.67|15.08|16.24|14.69|16.73|15.14|16.05|14.52|0
1648485300000|2022-03-28 16:35:00|16.14|14.6|15.88|14.37|16.24|14.69|15.85|14.34|0
1648485600000|2022-03-28 16:40:00|15.9|14.38|15.69|14.19|15.98|14.45|15.53|14.05|0
1648485900000|2022-03-28 16:45:00|15.75|14.25|15.75|14.25|16.05|14.52|15.71|14.22|0
1648486200000|2022-03-28 16:50:00|15.81|14.3|15.34|13.88|15.87|14.36|15.34|13.88|0
1648486500000|2022-03-28 16:55:00|15.3|13.85|15.24|13.79|15.35|13.89|15.15|13.71|0
1648486800000|2022-03-28 17:00:00|15.21|13.76|15.17|13.73|15.3|13.84|14.99|13.57|0
1648487100000|2022-03-28 17:05:00|15.16|13.71|15.44|13.97|15.51|14.03|14.99|13.56|0
1648487400000|2022-03-28 17:10:00|15.47|14|15.19|13.75|15.5|14.03|15.13|13.69|0
1648487700000|2022-03-28 17:15:00|15.16|13.72|15.07|13.63|15.22|13.77|15.01|13.58|0
1648488000000|2022-03-28 17:20:00|15|13.58|14.55|13.17|15.16|13.71|14.55|13.17|0
1648488300000|2022-03-28 17:25:00|14.52|13.14|14.4|13.03|14.7|13.3|14.17|12.82|0
1648488600000|2022-03-28 17:30:00|14.37|13|14.35|12.99|14.51|13.13|14.2|12.84|0
1648488900000|2022-03-28 17:35:00|14.37|13|13.5|12.21|14.4|13.02|13.49|12.2|0
1648489200000|2022-03-28 17:40:00|13.51|12.22|13.68|12.37|13.7|12.4|13.43|12.15|0
1648489500000|2022-03-28 17:45:00|13.59|12.3|13.53|12.24|13.67|12.37|13.42|12.14|0
1648489800000|2022-03-28 17:50:00|13.45|12.16|13.58|12.29|13.65|12.35|13.39|12.11|0
1648490100000|2022-03-28 17:55:00|13.55|12.26|13.52|12.23|13.81|12.49|13.41|12.13|0
1648490400000|2022-03-28 18:00:00|13.55|12.26|13.5|12.22|13.63|12.33|13.16|11.9|0
1648490700000|2022-03-28 18:05:00|13.54|12.25|13.23|11.97|13.74|12.43|13.18|11.92|0
1648491000000|2022-03-28 18:10:00|13.26|12|13.3|12.03|13.54|12.25|13.01|11.77|0
1648491300000|2022-03-28 18:15:00|13.25|11.99|13.11|11.86|13.83|12.51|12.78|11.56|0
1648491600000|2022-03-28 18:20:00|13.08|11.83|12.75|11.53|13.16|11.91|12.69|11.49|0
1648491900000|2022-03-28 18:25:00|12.69|11.48|12.5|11.31|12.88|11.66|12.42|11.24|0
1648492200000|2022-03-28 18:30:00|12.53|11.34|11.96|10.82|12.56|11.36|11.91|10.77|0
1648492500000|2022-03-28 18:35:00|11.95|10.81|11.98|10.84|12.09|10.94|11.93|10.79|0
1648492800000|2022-03-28 18:40:00|11.96|10.82|11.49|10.4|12.03|10.89|11.17|10.11|0
1648493100000|2022-03-28 18:45:00|11.54|10.44|11.32|10.24|11.54|10.44|11.27|10.19|0
1648493400000|2022-03-28 18:50:00|10.45|9.45|10.59|9.58|10.85|9.82|10.36|9.36|0
1648493700000|2022-03-28 18:55:00|10.61|9.6|10.14|9.14|10.64|9.62|10.14|9.14|0
1648494000000|2022-03-28 19:00:00|10.12|9.12|10.53|9.53|10.58|9.57|10.12|9.12|0
1648494300000|2022-03-28 19:05:00|10.51|9.51|10.42|9.42|10.56|9.55|10.33|9.33|0
1648494600000|2022-03-28 19:10:00|10.44|9.44|10.26|9.26|10.46|9.46|10.22|9.22|0
1648494900000|2022-03-28 19:15:00|10.22|9.22|10.41|9.41|10.41|9.41|10.15|9.15|0
1648495200000|2022-03-28 19:20:00|10.43|9.43|9.99|8.99|10.43|9.43|9.95|8.95|0
1648495500000|2022-03-28 19:25:00|10.02|9.02|10.03|9.03|10.14|9.14|9.97|8.97|0
1648495800000|2022-03-28 19:30:00|10.01|9.01|9.73|8.73|10.1|9.1|9.69|8.69|0
1648496100000|2022-03-28 19:35:00|9.71|8.71|10.93|9.88|10.97|9.93|9.71|8.71|0
1648496400000|2022-03-28 19:40:00|10.95|9.91|10.57|9.56|11.04|9.99|10.55|9.54|0
1648496700000|2022-03-28 19:45:00|10.62|9.61|10.26|9.26|10.73|9.71|10.26|9.26|0
1648497000000|2022-03-28 19:50:00|10.48|9.48|10.23|9.23|11.84|10.71|10.23|9.23|0
1648497300000|2022-03-28 19:55:00|10.25|9.25|9.63|8.63|10.38|9.38|9.55|8.55|0
1648497600000|2022-03-28 20:00:00|9.59|8.59|9.39|8.39|9.63|8.63|9.29|8.29|0
1648497900000|2022-03-28 20:05:00|9.37|8.37|9.4|8.4|9.5|8.5|9.35|8.35|0
1648498200000|2022-03-28 20:10:00|9.42|8.42|9.42|8.42|9.48|8.48|9.4|8.4|0
1648498500000|2022-03-28 20:15:00|9.52|8.32|9.53|8.33|9.54|8.34|9.48|8.28|0
1648498800000|2022-03-28 20:20:00|9.52|8.32|9.51|8.31|9.57|8.37|9.51|8.31|0
1648499100000|2022-03-28 20:25:00|9.53|8.33|9.53|8.33|9.53|8.33|9.51|8.31|0
1648499400000|2022-03-28 20:30:00|9.52|8.32|9.5|8.3|9.53|8.33|9.5|8.3|0
1648499700000|2022-03-28 20:35:00|9.51|8.31|9.5|8.3|9.52|8.32|9.5|8.3|0
1648500000000|2022-03-28 20:40:00|9.51|8.31|9.51|8.31|9.52|8.32|9.51|8.31|0
1648500300000|2022-03-28 20:45:00|9.49|8.29|9.51|8.31|9.51|8.31|9.49|8.29|0
1648500900000|2022-03-28 20:55:00|9.5|8.3|9.51|8.31|9.51|8.31|9.49|8.29|0
1648501200000|2022-03-28 21:00:00|9.5|8.3|9.5|8.3|9.5|8.3|9.5|8.3|0
1648501500000|2022-03-28 21:05:00|9.51|8.31|9.52|8.32|9.55|8.35|9.51|8.31|0
1648501800000|2022-03-28 21:10:00|9.55|8.35|9.54|8.34|9.56|8.36|9.52|8.32|0
1648502100000|2022-03-28 21:15:00|9.52|8.32|9.53|8.33|9.53|8.33|9.51|8.31|0
1648502400000|2022-03-28 21:20:00|9.55|8.35|9.51|8.31|9.56|8.36|9.51|8.31|0
1648502700000|2022-03-28 21:25:00|9.5|8.3|9.52|8.32|9.53|8.33|9.49|8.29|0
1648503000000|2022-03-28 21:30:00|9.57|8.37|9.52|8.32|9.57|8.37|9.52|8.32|0
1648503300000|2022-03-28 21:35:00|9.51|8.31|9.52|8.32|9.53|8.33|9.51|8.31|0
1648503600000|2022-03-28 21:40:00|9.51|8.31|9.56|8.36|9.56|8.36|9.51|8.31|0
1648503900000|2022-03-28 21:45:00|9.55|8.35|9.52|8.32|9.55|8.35|9.5|8.3|0
1648504200000|2022-03-28 21:50:00|9.53|8.33|9.5|8.3|9.53|8.33|9.5|8.3|0
1648504500000|2022-03-28 21:55:00|9.51|8.31|9.49|8.29|9.51|8.31|9.49|8.29|0
1648504800000|2022-03-28 22:00:00|9.51|8.31|9.65|8.45|9.69|8.49|9.51|8.31|0
1648505100000|2022-03-28 22:05:00|9.67|8.47|9.67|8.47|9.71|8.51|9.65|8.45|0
1648505400000|2022-03-28 22:10:00|9.69|8.49|9.69|8.49|9.79|8.59|9.67|8.47|0
1648505700000|2022-03-28 22:15:00|9.68|8.48|9.72|8.52|9.72|8.52|9.65|8.45|0
1648506000000|2022-03-28 22:20:00|9.71|8.51|9.66|8.46|9.71|8.51|9.66|8.46|0
1648506300000|2022-03-28 22:25:00|9.7|8.5|9.7|8.5|9.72|8.52|9.68|8.48|0
1648506600000|2022-03-28 22:30:00|9.67|8.47|9.59|8.39|9.67|8.47|9.48|8.28|0
1648506900000|2022-03-28 22:35:00|9.62|8.42|9.57|8.37|9.62|8.42|9.53|8.33|0
1648507200000|2022-03-28 22:40:00|9.55|8.35|9.64|8.44|9.64|8.44|9.55|8.35|0
1648507500000|2022-03-28 22:45:00|9.62|8.42|9.58|8.38|9.64|8.44|9.54|8.34|0
1648507800000|2022-03-28 22:50:00|9.56|8.36|9.62|8.42|9.64|8.44|9.5|8.3|0
1648508100000|2022-03-28 22:55:00|9.6|8.4|9.51|8.31|9.6|8.4|9.49|8.29|0
1648508400000|2022-03-28 23:00:00|9.47|8.27|9.49|8.29|9.51|8.31|9.43|8.23|0
1648508700000|2022-03-28 23:05:00|9.5|8.3|9.47|8.27|9.5|8.3|9.43|8.23|0
1648509000000|2022-03-28 23:10:00|9.45|8.25|9.49|8.29|9.5|8.3|9.45|8.25|0
1648509300000|2022-03-28 23:15:00|9.5|8.3|9.56|8.36|9.58|8.38|9.46|8.26|0
1648509600000|2022-03-28 23:20:00|9.54|8.34|9.53|8.33|9.61|8.41|9.53|8.33|0
1648509900000|2022-03-28 23:25:00|9.49|8.29|9.41|8.21|9.57|8.37|9.41|8.21|0
1648510200000|2022-03-28 23:30:00|9.35|8.15|9.39|8.19|9.45|8.25|9.31|8.11|0
1648510500000|2022-03-28 23:35:00|9.37|8.17|9.36|8.16|9.38|8.18|9.33|8.13|0
1648510800000|2022-03-28 23:40:00|9.35|8.15|9.28|8.08|9.39|8.19|9.26|8.06|0
1648511100000|2022-03-28 23:45:00|9.3|8.1|9.38|8.18|9.4|8.2|9.3|8.1|0
1648511400000|2022-03-28 23:50:00|9.37|8.17|9.53|8.33|9.55|8.35|9.37|8.17|0
1648511700000|2022-03-28 23:55:00|9.55|8.35|9.55|8.35|9.57|8.37|9.51|8.31|0
1648512000000|2022-03-29 00:00:00|9.51|8.31|9.62|8.42|9.66|8.46|9.47|8.27|0
1648512300000|2022-03-29 00:05:00|9.64|8.44|9.64|8.44|9.7|8.5|9.62|8.42|0
1648512600000|2022-03-29 00:10:00|9.63|8.43|9.66|8.46|9.74|8.54|9.62|8.42|0
1648512900000|2022-03-29 00:15:00|9.68|8.48|9.67|8.47|9.71|8.51|9.61|8.41|0
1648513200000|2022-03-29 00:20:00|9.69|8.49|9.63|8.43|9.69|8.49|9.61|8.41|0
1648513500000|2022-03-29 00:25:00|9.61|8.41|9.64|8.44|9.69|8.49|9.6|8.4|0
1648513800000|2022-03-29 00:30:00|9.62|8.42|9.62|8.42|9.66|8.46|9.62|8.42|0
1648514100000|2022-03-29 00:35:00|9.64|8.44|9.6|8.4|9.66|8.46|9.6|8.4|0
1648514400000|2022-03-29 00:40:00|9.58|8.38|9.43|8.23|9.59|8.39|9.4|8.2|0
1648514700000|2022-03-29 00:45:00|9.45|8.25|9.55|8.35|9.57|8.37|9.43|8.23|0
1648515000000|2022-03-29 00:50:00|9.53|8.33|9.55|8.35|9.59|8.39|9.51|8.31|0
1648515300000|2022-03-29 00:55:00|9.53|8.33|9.62|8.42|9.62|8.42|9.51|8.31|0
1648515600000|2022-03-29 01:00:00|9.6|8.4|9.54|8.34|9.64|8.44|9.5|8.3|0
1648515900000|2022-03-29 01:05:00|9.56|8.36|9.53|8.33|9.58|8.38|9.52|8.32|0
1648516200000|2022-03-29 01:10:00|9.55|8.35|9.45|8.25|9.57|8.37|9.43|8.23|0
1648516500000|2022-03-29 01:15:00|9.43|8.23|9.43|8.23|9.49|8.29|9.33|8.13|0
1648516800000|2022-03-29 01:20:00|9.41|8.21|9.34|8.14|9.43|8.23|9.31|8.11|0
1648517100000|2022-03-29 01:25:00|9.33|8.13|9.37|8.17|9.38|8.18|9.3|8.1|0
1648517400000|2022-03-29 01:30:00|9.36|8.16|9.2|8|9.36|8.16|9.2|8|0
1648517700000|2022-03-29 01:35:00|9.18|7.98|9.01|7.81|9.2|8|8.95|7.75|0
1648518000000|2022-03-29 01:40:00|8.99|7.79|8.98|7.78|9.06|7.86|8.95|7.75|0
1648518300000|2022-03-29 01:45:00|8.97|7.77|9.06|7.86|9.08|7.88|8.97|7.77|0
1648518600000|2022-03-29 01:50:00|9.04|7.84|9.09|7.89|9.11|7.91|8.98|7.78|0
1648518900000|2022-03-29 01:55:00|9.07|7.87|9.11|7.91|9.13|7.93|9.05|7.85|0
1648519200000|2022-03-29 02:00:00|9.09|7.89|9.16|7.96|9.18|7.98|9.05|7.85|0
1648519500000|2022-03-29 02:05:00|9.17|7.97|9.18|7.98|9.2|8|9.14|7.94|0
1648519800000|2022-03-29 02:10:00|9.19|7.99|9.19|7.99|9.21|8.01|9.15|7.95|0
1648520100000|2022-03-29 02:15:00|9.2|8|9.19|7.99|9.23|8.03|9.17|7.97|0
1648520400000|2022-03-29 02:20:00|9.21|8.01|9.2|8|9.25|8.05|9.17|7.97|0
1648520700000|2022-03-29 02:25:00|9.21|8.01|9.26|8.06|9.28|8.08|9.2|8|0
1648521000000|2022-03-29 02:30:00|9.24|8.04|9.29|8.09|9.29|8.09|9.2|8|0
1648521300000|2022-03-29 02:35:00|9.27|8.07|9.35|8.15|9.39|8.19|9.27|8.07|0
1648521600000|2022-03-29 02:40:00|9.36|8.16|9.32|8.12|9.39|8.19|9.31|8.11|0
1648521900000|2022-03-29 02:45:00|9.3|8.1|9.26|8.06|9.36|8.16|9.26|8.06|0
1648522200000|2022-03-29 02:50:00|9.28|8.08|9.26|8.06|9.32|8.12|9.24|8.04|0
1648522500000|2022-03-29 02:55:00|9.27|8.07|9.27|8.07|9.31|8.11|9.24|8.04|0
1648522800000|2022-03-29 03:00:00|9.25|8.05|9.3|8.1|9.33|8.13|9.23|8.03|0
1648523100000|2022-03-29 03:05:00|9.29|8.09|9.21|8.01|9.29|8.09|9.19|7.99|0
1648523400000|2022-03-29 03:10:00|9.19|7.99|9.19|7.99|9.22|8.02|9.17|7.97|0
1648523700000|2022-03-29 03:15:00|9.2|8|9.2|8|9.24|8.04|9.18|7.98|0
1648524000000|2022-03-29 03:20:00|9.18|7.98|9.16|7.96|9.2|8|9.16|7.96|0
1648524300000|2022-03-29 03:25:00|9.17|7.97|9.21|8.01|9.23|8.03|9.16|7.96|0
1648524600000|2022-03-29 03:30:00|9.19|7.99|9.22|8.02|9.27|8.07|9.19|7.99|0
1648524900000|2022-03-29 03:35:00|9.21|8.01|9.24|8.04|9.27|8.07|9.2|8|0
1648525200000|2022-03-29 03:40:00|9.26|8.06|9.22|8.02|9.28|8.08|9.22|8.02|0
1648525500000|2022-03-29 03:45:00|9.21|8.01|9.28|8.08|9.28|8.08|9.2|8|0
1648525800000|2022-03-29 03:50:00|9.26|8.06|9.25|8.05|9.29|8.09|9.22|8.02|0
1648526100000|2022-03-29 03:55:00|9.23|8.03|9.21|8.01|9.25|8.05|9.2|8|0
1648526400000|2022-03-29 04:00:00|9.2|8|9.17|7.97|9.21|8.01|9.11|7.91|0
1648526700000|2022-03-29 04:05:00|9.19|7.99|9.18|7.98|9.24|8.04|9.17|7.97|0
1648527000000|2022-03-29 04:10:00|9.16|7.96|9.16|7.96|9.17|7.97|9.1|7.9|0
1648527300000|2022-03-29 04:15:00|9.14|7.94|9.18|7.98|9.18|7.98|9.12|7.92|0
1648527600000|2022-03-29 04:20:00|9.19|7.99|9.19|7.99|9.22|8.02|9.17|7.97|0
1648527900000|2022-03-29 04:25:00|9.17|7.97|9.21|8.01|9.23|8.03|9.17|7.97|0
1648528200000|2022-03-29 04:30:00|9.19|7.99|9.22|8.02|9.22|8.02|9.17|7.97|0
1648528500000|2022-03-29 04:35:00|9.23|8.03|9.2|8|9.24|8.04|9.18|7.98|0
1648528800000|2022-03-29 04:40:00|9.18|7.98|9.16|7.96|9.19|7.99|9.15|7.95|0
1648529100000|2022-03-29 04:45:00|9.15|7.95|9.12|7.92|9.16|7.96|9.12|7.92|0
1648529400000|2022-03-29 04:50:00|9.11|7.91|9.07|7.87|9.11|7.91|9.07|7.87|0
1648529700000|2022-03-29 04:55:00|9.05|7.85|9.05|7.85|9.07|7.87|9.05|7.85|0
1648530000000|2022-03-29 05:00:00|9.07|7.87|9.03|7.83|9.09|7.89|8.97|7.77|0
1648530300000|2022-03-29 05:05:00|9.01|7.81|9.18|7.98|9.18|7.98|8.97|7.77|0
1648530600000|2022-03-29 05:10:00|9.2|8|9.08|7.88|9.2|8|9.08|7.88|0
1648530900000|2022-03-29 05:15:00|9.1|7.9|9.07|7.87|9.11|7.91|9.04|7.84|0
1648531200000|2022-03-29 05:20:00|9.05|7.85|9.03|7.83|9.05|7.85|9.01|7.81|0
1648531500000|2022-03-29 05:25:00|9.01|7.81|8.86|7.66|9.01|7.81|8.84|7.64|0
1648531800000|2022-03-29 05:30:00|8.84|7.64|8.54|7.34|8.86|7.66|8.49|7.29|0
1648532100000|2022-03-29 05:35:00|8.52|7.32|8.65|7.45|8.65|7.45|8.52|7.32|0
1648532400000|2022-03-29 05:40:00|8.63|7.43|8.48|7.28|8.63|7.43|8.48|7.28|0
1648532700000|2022-03-29 05:45:00|8.49|7.29|8.53|7.33|8.59|7.39|8.46|7.26|0
1648533000000|2022-03-29 05:50:00|8.51|7.31|8.4|7.2|8.51|7.31|8.33|7.13|0
1648533300000|2022-03-29 05:55:00|8.38|7.18|8.54|7.34|8.82|7.62|8.37|7.17|0
1648533600000|2022-03-29 06:00:00|8.57|7.37|8.86|7.66|8.87|7.67|8.56|7.36|0
1648533900000|2022-03-29 06:05:00|8.84|7.64|9.29|8.09|9.8|8.6|8.83|7.63|0
1648534200000|2022-03-29 06:10:00|9.28|8.08|9.29|8.09|9.35|8.15|9.27|8.07|0
1648534500000|2022-03-29 06:15:00|9.3|8.1|9.38|8.18|9.38|8.18|9.29|8.09|0
1648534800000|2022-03-29 06:20:00|9.39|8.19|9.4|8.2|9.46|8.26|9.36|8.16|0
1648535100000|2022-03-29 06:25:00|9.42|8.22|9.57|8.37|9.57|8.37|9.38|8.18|0
1648535400000|2022-03-29 06:30:00|9.59|8.39|9.57|8.37|9.63|8.43|9.49|8.29|0
1648535700000|2022-03-29 06:35:00|9.58|8.38|9.52|8.32|9.62|8.42|9.5|8.3|0
1648536000000|2022-03-29 06:40:00|9.53|8.33|9.54|8.34|9.6|8.4|9.52|8.32|0
1648536300000|2022-03-29 06:45:00|9.55|8.35|9.4|8.2|9.56|8.36|9.38|8.18|0
1648536600000|2022-03-29 06:50:00|9.41|8.21|9.22|8.02|9.42|8.22|9.22|8.02|0
1648536900000|2022-03-29 06:55:00|9.24|8.04|8.96|7.76|9.28|8.08|8.9|7.7|0
1648537200000|2022-03-29 07:00:00|8.95|7.75|9.28|8.08|9.35|8.15|8.93|7.73|0
1648537500000|2022-03-29 07:05:00|9.19|8.19|9.53|8.53|9.54|8.54|9.19|8.19|0
1648537800000|2022-03-29 07:10:00|9.54|8.54|9.39|8.39|9.61|8.61|9.24|8.24|0
1648538100000|2022-03-29 07:15:00|9.41|8.41|9.3|8.3|9.43|8.43|9.24|8.24|0
1648538400000|2022-03-29 07:20:00|9.31|8.31|8.83|7.83|9.31|8.31|8.63|7.63|0
1648538700000|2022-03-29 07:25:00|8.82|7.82|8.74|7.74|8.83|7.83|8.6|7.6|0
1648539000000|2022-03-29 07:30:00|8.72|7.72|8.98|7.98|8.99|7.99|8.7|7.7|0
1648539300000|2022-03-29 07:35:00|8.97|7.97|8.94|7.94|9.03|8.03|8.92|7.92|0
1648539600000|2022-03-29 07:40:00|8.95|7.95|9|8|9.11|8.11|8.95|7.95|0
1648539900000|2022-03-29 07:45:00|9.01|8.01|9|8|9.13|8.13|8.96|7.96|0
1648540200000|2022-03-29 07:50:00|9.01|8.01|9.04|8.04|9.14|8.14|8.94|7.94|0
1648540500000|2022-03-29 07:55:00|9.05|8.05|8.95|7.95|9.09|8.09|8.9|7.9|0
1648540800000|2022-03-29 08:00:00|8.96|7.96|8.84|7.84|9.03|8.03|8.77|7.77|0
1648541100000|2022-03-29 08:05:00|8.87|7.87|8.79|7.79|8.97|7.97|8.78|7.78|0
1648541400000|2022-03-29 08:10:00|8.78|7.78|8.87|7.87|9.02|8.02|8.76|7.76|0
1648541700000|2022-03-29 08:15:00|8.93|7.93|8.78|7.78|8.93|7.93|8.67|7.67|0
1648542000000|2022-03-29 08:20:00|8.76|7.76|8.81|7.81|8.88|7.88|8.68|7.68|0
1648542300000|2022-03-29 08:25:00|8.79|7.79|8.82|7.82|8.88|7.88|8.75|7.75|0
1648542600000|2022-03-29 08:30:00|8.81|7.81|8.89|7.89|8.93|7.93|8.81|7.81|0
1648542900000|2022-03-29 08:35:00|8.88|7.88|8.81|7.81|8.95|7.95|8.74|7.74|0
1648543200000|2022-03-29 08:40:00|8.8|7.8|8.61|7.61|8.8|7.8|8.59|7.59|0
1648543500000|2022-03-29 08:45:00|8.62|7.62|8.63|7.63|8.66|7.66|8.56|7.56|0
1648543800000|2022-03-29 08:50:00|8.62|7.62|8.65|7.65|8.66|7.66|8.57|7.57|0
1648544100000|2022-03-29 08:55:00|8.66|7.66|8.69|7.69|8.75|7.75|8.59|7.59|0
1648544400000|2022-03-29 09:00:00|8.67|7.67|8.61|7.61|8.75|7.75|8.59|7.59|0
1648544700000|2022-03-29 09:05:00|8.63|7.63|8.79|7.79|8.81|7.81|8|7|0
1648545000000|2022-03-29 09:10:00|8.8|7.8|8.4|7.4|8.8|7.8|8.35|7.35|0
1648545300000|2022-03-29 09:15:00|8.38|7.38|8.32|7.32|8.54|7.54|8.31|7.31|0
1648545600000|2022-03-29 09:20:00|8.31|7.31|8.18|7.18|8.41|7.41|8.13|7.13|0
1648545900000|2022-03-29 09:25:00|8.16|7.16|8.49|7.49|8.49|7.49|8.13|7.13|0
1648546200000|2022-03-29 09:30:00|8.48|7.48|8.44|7.44|8.55|7.55|8.39|7.39|0
1648546500000|2022-03-29 09:35:00|8.43|7.43|8.21|7.21|8.51|7.51|8.17|7.17|0
1648546800000|2022-03-29 09:40:00|8.17|7.17|8.47|7.47|8.49|7.49|8.14|7.14|0
1648547100000|2022-03-29 09:45:00|8.45|7.45|8.28|7.28|8.5|7.5|8.22|7.22|0
1648547400000|2022-03-29 09:50:00|8.27|7.27|8.51|7.51|8.52|7.52|8.2|7.2|0
1648547700000|2022-03-29 09:55:00|8.5|7.5|8.53|7.53|8.62|7.62|8.47|7.47|0
1648548000000|2022-03-29 10:00:00|8.55|7.55|8.51|7.51|8.6|7.6|8.5|7.5|0
1648548300000|2022-03-29 10:05:00|8.5|7.5|8.87|7.87|9.07|8.07|8.49|7.49|0
1648548600000|2022-03-29 10:10:00|8.86|7.86|8.76|7.76|8.96|7.96|8.75|7.75|0
1648548900000|2022-03-29 10:15:00|8.77|7.77|8.75|7.75|8.81|7.81|8.66|7.66|0
1648549200000|2022-03-29 10:20:00|8.73|7.73|8.76|7.76|8.76|7.76|8.64|7.64|0
1648549500000|2022-03-29 10:25:00|8.78|7.78|8.5|7.5|8.78|7.78|8.43|7.43|0
1648549800000|2022-03-29 10:30:00|8.46|7.46|8.55|7.55|8.61|7.61|8.43|7.43|0
1648550100000|2022-03-29 10:35:00|8.56|7.56|8.44|7.44|8.56|7.56|8.41|7.41|0
1648550400000|2022-03-29 10:40:00|8.43|7.43|8.4|7.4|8.44|7.44|8.35|7.35|0
1648550700000|2022-03-29 10:45:00|8.39|7.39|8.35|7.35|8.4|7.4|8.25|7.25|0
1648551000000|2022-03-29 10:50:00|8.36|7.36|8.44|7.44|8.49|7.49|8.31|7.31|0
1648551300000|2022-03-29 10:55:00|8.45|7.45|8.5|7.5|8.58|7.58|8.38|7.38|0
1648551600000|2022-03-29 11:00:00|8.52|7.52|8.37|7.37|8.61|7.61|8.36|7.36|0
1648551900000|2022-03-29 11:05:00|8.36|7.36|8.42|7.42|8.48|7.48|8.32|7.32|0
1648552200000|2022-03-29 11:10:00|8.41|7.41|8.29|7.29|8.44|7.44|8.23|7.23|0
1648552500000|2022-03-29 11:15:00|8.3|7.3|8.34|7.34|8.4|7.4|8.3|7.3|0
1648552800000|2022-03-29 11:20:00|8.4|7.4|8.37|7.37|8.47|7.47|8.34|7.34|0
1648553100000|2022-03-29 11:25:00|8.39|7.39|8.59|7.59|8.62|7.62|8.38|7.38|0
1648553400000|2022-03-29 11:30:00|8.61|7.61|8.7|7.7|8.77|7.77|8.55|7.55|0
1648553700000|2022-03-29 11:35:00|8.71|7.71|8.55|7.55|8.76|7.76|8.49|7.49|0
1648554000000|2022-03-29 11:40:00|8.56|7.56|8.28|7.28|8.67|7.67|8.02|7.02|0
1648554300000|2022-03-29 11:45:00|8.2|7.2|7.96|6.96|8.43|7.43|7.89|6.89|0
1648554600000|2022-03-29 11:50:00|7.98|6.98|7.71|6.71|8.01|7.01|7.56|6.56|0
1648554900000|2022-03-29 11:55:00|7.77|6.77|7.82|6.82|8.08|7.08|7.77|6.77|0
1648555200000|2022-03-29 12:00:00|7.84|6.84|7.7|6.7|7.94|6.94|7.64|6.64|0
1648555500000|2022-03-29 12:05:00|7.68|6.68|7.66|6.66|7.73|6.73|7.59|6.59|0
1648555800000|2022-03-29 12:10:00|7.65|6.65|7.88|6.88|7.93|6.93|7.65|6.65|0
1648556100000|2022-03-29 12:15:00|7.89|6.89|7.68|6.68|7.91|6.91|7.64|6.64|0
1648556400000|2022-03-29 12:20:00|7.67|6.67|7.06|6.06|7.67|6.67|7.01|6.01|0
1648556700000|2022-03-29 12:25:00|7|6|6.86|5.86|7.01|6.01|6.76|5.76|0
1648557000000|2022-03-29 12:30:00|6.88|5.88|6.94|5.94|7.08|6.08|6.88|5.88|0
1648557300000|2022-03-29 12:35:00|6.95|5.95|7.07|6.07|7.11|6.11|6.93|5.93|0
1648557600000|2022-03-29 12:40:00|7.05|6.05|7.23|6.23|7.28|6.28|7.02|6.02|0
1648557900000|2022-03-29 12:45:00|7.24|6.24|7.13|6.13|7.24|6.24|7.09|6.09|0
1648558200000|2022-03-29 12:50:00|7.12|6.12|7.07|6.07|7.86|6.86|7.03|6.03|0
1648558500000|2022-03-29 12:55:00|7.06|6.06|7.08|6.08|7.15|6.15|7.01|6.01|0
1648558800000|2022-03-29 13:00:00|7.04|6.04|7.09|6.09|7.3|6.3|7.04|6.04|0
1648559100000|2022-03-29 13:05:00|7.08|6.08|7.08|6.08|7.14|6.14|7.03|6.03|0
1648559400000|2022-03-29 13:10:00|7.06|6.06|6.92|5.92|7.14|6.14|6.92|5.92|0
1648559700000|2022-03-29 13:15:00|6.91|5.91|6.98|5.98|7.04|6.04|6.91|5.91|0
1648560000000|2022-03-29 13:20:00|6.97|5.97|6.98|5.98|7.05|6.05|6.93|5.93|0
1648560300000|2022-03-29 13:25:00|6.96|5.96|6.86|5.86|7.08|6.08|6.86|5.86|0
1648560600000|2022-03-29 13:30:00|6.84|5.84|6.41|5.41|7.05|6.05|6.2|5.2|0
1648560900000|2022-03-29 13:35:00|6.37|5.37|6.92|5.92|7.13|6.13|6.34|5.34|0
1648561200000|2022-03-29 13:40:00|6.89|5.89|6.93|5.93|7.19|6.19|6.85|5.85|0
1648561500000|2022-03-29 13:45:00|6.89|5.89|7.34|6.34|7.38|6.38|6.74|5.74|0
1648561800000|2022-03-29 13:50:00|7.38|6.38|7.71|6.71|7.84|6.84|6.87|5.87|0
1648562100000|2022-03-29 13:55:00|7.63|6.63|7.49|6.49|7.74|6.74|7.42|6.42|0
1648562400000|2022-03-29 14:00:00|7.46|6.46|7.85|6.85|7.88|6.88|7.25|6.25|0
1648562700000|2022-03-29 14:05:00|7.83|6.83|8.17|7.17|8.31|7.31|7.69|6.69|0
1648563000000|2022-03-29 14:10:00|8.13|7.13|8.66|7.66|8.88|7.88|7.95|6.95|0
1648563300000|2022-03-29 14:15:00|8.64|7.64|8.82|7.82|8.93|7.93|7.93|6.93|0
1648563600000|2022-03-29 14:20:00|8.88|7.88|8.71|7.71|8.99|7.99|8.57|7.57|0
1648563900000|2022-03-29 14:25:00|8.69|7.69|8.09|7.09|8.87|7.87|8.08|7.08|0
1648564200000|2022-03-29 14:30:00|8.06|7.06|8.11|7.11|8.35|7.35|7.88|6.88|0
1648564500000|2022-03-29 14:35:00|8.12|7.12|8.44|7.44|8.64|7.64|8.01|7.01|0
1648564800000|2022-03-29 14:40:00|8.43|7.43|8.34|7.34|8.79|7.79|8.15|7.15|0
1648565100000|2022-03-29 14:45:00|8.22|7.22|7.07|6.07|8.24|7.24|6.98|5.98|0
1648565400000|2022-03-29 14:50:00|7.04|6.04|6.91|5.91|7.12|6.12|6.79|5.79|0
1648565700000|2022-03-29 14:55:00|6.95|5.95|6.76|5.76|6.98|5.98|6.64|5.64|0
1648566000000|2022-03-29 15:00:00|6.74|5.74|6.89|5.89|6.98|5.98|6.63|5.63|0
1648566300000|2022-03-29 15:05:00|6.9|5.9|7.01|6.01|7.07|6.07|6.87|5.87|0
1648566600000|2022-03-29 15:10:00|7|6|7|6|7.22|6.22|6.88|5.88|0
1648566900000|2022-03-29 15:15:00|6.99|5.99|6.89|5.89|7.14|6.14|6.88|5.88|0
1648567200000|2022-03-29 15:20:00|6.91|5.91|6.8|5.8|7.07|6.07|6.64|5.64|0
1648567500000|2022-03-29 15:25:00|6.78|5.78|6.46|5.46|6.78|5.78|6.35|5.35|0
1648567800000|2022-03-29 15:30:00|6.47|5.47|6.34|5.34|6.5|5.5|6.29|5.29|0
1648568100000|2022-03-29 15:35:00|6.36|5.36|6.44|5.44|6.5|5.5|6.34|5.34|0
1648568400000|2022-03-29 15:40:00|6.46|5.46|6.36|5.36|6.57|5.57|6.32|5.32|0
1648568700000|2022-03-29 15:45:00|6.35|5.35|6.11|5.11|6.38|5.38|6.11|5.11|0
1648569000000|2022-03-29 15:50:00|6.13|5.13|6.21|5.21|6.32|5.32|6.13|5.13|0
1648569300000|2022-03-29 15:55:00|6.22|5.22|6.39|5.39|6.47|5.47|6.22|5.22|0
1648569600000|2022-03-29 16:00:00|6.34|5.34|6.02|5.02|6.74|5.74|6|5|0
1648569900000|2022-03-29 16:05:00|6.01|5.01|6.4|5.4|6.43|5.43|6|5|0
1648570200000|2022-03-29 16:10:00|6.39|5.39|6.39|5.39|6.49|5.49|6.33|5.33|0
1648570500000|2022-03-29 16:15:00|6.4|5.4|6.33|5.33|6.53|5.53|6.33|5.33|0
1648570800000|2022-03-29 16:20:00|6.34|5.34|6.54|5.54|6.6|5.6|6.33|5.33|0
1648571100000|2022-03-29 16:25:00|6.55|5.55|6.64|5.64|6.74|5.74|6.49|5.49|0
1648571400000|2022-03-29 16:30:00|6.65|5.65|7.11|6.11|7.16|6.16|6.62|5.62|0
1648571700000|2022-03-29 16:35:00|7.09|6.09|6.92|5.92|7.16|6.16|6.89|5.89|0
1648572000000|2022-03-29 16:40:00|6.94|5.94|6.59|5.59|6.94|5.94|6.59|5.59|0
1648572300000|2022-03-29 16:45:00|6.57|5.57|6.47|5.47|6.6|5.6|6.4|5.4|0
1648572600000|2022-03-29 16:50:00|6.44|5.44|6.76|5.76|6.82|5.82|6.42|5.42|0
1648572900000|2022-03-29 16:55:00|6.79|5.79|6.67|5.67|6.79|5.79|6.65|5.65|0
1648573200000|2022-03-29 17:00:00|6.65|5.65|7.33|6.33|7.53|6.53|6.65|5.65|0
1648573500000|2022-03-29 17:05:00|7.37|6.37|7.6|6.6|7.6|6.6|7.33|6.33|0
1648573800000|2022-03-29 17:10:00|7.58|6.58|7.3|6.3|7.58|6.58|7.21|6.21|0
1648574100000|2022-03-29 17:15:00|7.29|6.29|7.19|6.19|7.29|6.29|7.12|6.12|0
1648574400000|2022-03-29 17:20:00|7.17|6.17|7.36|6.36|7.56|6.56|7.17|6.17|0
1648574700000|2022-03-29 17:25:00|7.34|6.34|7.26|6.26|7.46|6.46|7.12|6.12|0
1648575000000|2022-03-29 17:30:00|7.25|6.25|7.26|6.26|7.37|6.37|7.15|6.15|0
1648575300000|2022-03-29 17:35:00|7.24|6.24|6.97|5.97|7.24|6.24|6.96|5.96|0
1648575600000|2022-03-29 17:40:00|6.96|5.96|6.83|5.83|7.01|6.01|6.81|5.81|0
1648575900000|2022-03-29 17:45:00|6.81|5.81|6.58|5.58|6.97|5.97|6.45|5.45|0
1648576200000|2022-03-29 17:50:00|6.61|5.61|6.54|5.54|6.71|5.71|6.52|5.52|0
1648576500000|2022-03-29 17:55:00|6.55|5.55|6.42|5.42|6.62|5.62|6.4|5.4|0
1648576800000|2022-03-29 18:00:00|6.4|5.4|6.42|5.42|6.49|5.49|6.33|5.33|0
1648577100000|2022-03-29 18:05:00|6.39|5.39|6.36|5.36|6.51|5.51|6.32|5.32|0
1648577400000|2022-03-29 18:10:00|6.34|5.34|6.31|5.31|6.38|5.38|6.22|5.22|0
1648577700000|2022-03-29 18:15:00|6.33|5.33|6.53|5.53|6.56|5.56|6.3|5.3|0
1648578000000|2022-03-29 18:20:00|6.55|5.55|6.39|5.39|6.65|5.65|6.35|5.35|0
1648578300000|2022-03-29 18:25:00|6.4|5.4|6.23|5.23|6.43|5.43|6.21|5.21|0
1648578600000|2022-03-29 18:30:00|6.19|5.19|6.07|5.07|6.29|5.29|6.05|5.05|0
1648578900000|2022-03-29 18:35:00|6.05|5.05|5.96|4.96|6.05|5.05|5.89|4.89|0
1648579200000|2022-03-29 18:40:00|5.97|4.97|5.85|4.85|5.98|4.98|5.84|4.84|0
1648579500000|2022-03-29 18:45:00|5.84|4.84|5.86|4.86|5.9|4.9|5.76|4.76|0
1648579800000|2022-03-29 18:50:00|5.89|4.89|5.82|4.82|5.97|4.97|5.76|4.76|0
1648580100000|2022-03-29 18:55:00|5.79|4.79|5.82|4.82|5.91|4.91|5.69|4.69|0
1648580400000|2022-03-29 19:00:00|5.8|4.8|5.65|4.65|5.93|4.93|5.65|4.65|0
1648580700000|2022-03-29 19:05:00|5.66|4.66|5.52|4.52|5.66|4.66|5.49|4.49|0
1648581000000|2022-03-29 19:10:00|5.5|4.5|5.53|4.53|5.53|4.53|5.38|4.38|0
1648581300000|2022-03-29 19:15:00|5.52|4.52|6.01|5.01|6.09|5.09|5.46|4.46|0
1648581600000|2022-03-29 19:20:00|6|5|6.05|5.05|6.08|5.08|5.93|4.93|0
1648581900000|2022-03-29 19:25:00|6.08|5.08|5.88|4.88|6.1|5.1|5.88|4.88|0
1648582200000|2022-03-29 19:30:00|5.87|4.87|5.68|4.68|5.96|4.96|5.68|4.68|0
1648582500000|2022-03-29 19:35:00|5.69|4.69|5.85|4.85|5.86|4.86|5.6|4.6|0
1648582800000|2022-03-29 19:40:00|5.84|4.84|5.86|4.86|6.09|5.09|5.8|4.8|0
1648583100000|2022-03-29 19:45:00|5.88|4.88|5.62|4.62|5.9|4.9|5.45|4.45|0
1648583400000|2022-03-29 19:50:00|5.64|4.64|5.96|4.96|6.11|5.11|5.63|4.63|0
1648583700000|2022-03-29 19:55:00|6.02|5.02|5.6|4.6|6.04|5.04|5.6|4.6|0
1648584000000|2022-03-29 20:00:00|5.61|4.61|5.71|4.71|5.75|4.75|5.61|4.61|0
1648584300000|2022-03-29 20:05:00|5.7|4.7|5.86|4.86|5.95|4.95|5.7|4.7|0
1648584600000|2022-03-29 20:10:00|5.87|4.87|5.9|4.9|5.92|4.92|5.87|4.87|0
1648584900000|2022-03-29 20:15:00|6.01|4.81|5.97|4.77|6.02|4.82|5.97|4.77|0
1648585200000|2022-03-29 20:20:00|5.96|4.76|5.96|4.76|5.97|4.77|5.91|4.71|0
1648585500000|2022-03-29 20:25:00|5.95|4.75|5.96|4.76|5.98|4.78|5.94|4.74|0
1648585800000|2022-03-29 20:30:00|5.97|4.77|5.93|4.73|5.97|4.77|5.93|4.73|0
1648586100000|2022-03-29 20:35:00|5.95|4.75|5.89|4.69|5.95|4.75|5.89|4.69|0
1648586400000|2022-03-29 20:40:00|5.9|4.7|5.89|4.69|5.9|4.7|5.88|4.68|0
1648586700000|2022-03-29 20:45:00|5.88|4.68|5.86|4.66|5.88|4.68|5.84|4.64|0
1648587000000|2022-03-29 20:50:00|5.89|4.69|5.88|4.68|5.89|4.69|5.86|4.66|0
1648587300000|2022-03-29 20:55:00|5.89|4.69|5.94|4.74|5.94|4.74|5.87|4.67|0
1648587600000|2022-03-29 21:00:00|5.93|4.73|5.96|4.76|5.96|4.76|5.93|4.73|0
1648587900000|2022-03-29 21:05:00|5.95|4.75|5.97|4.77|5.98|4.78|5.95|4.75|0
1648588200000|2022-03-29 21:10:00|5.96|4.76|5.99|4.79|6.01|4.81|5.96|4.76|0
1648588500000|2022-03-29 21:15:00|5.98|4.78|6.01|4.81|6.03|4.83|5.98|4.78|0
1648588800000|2022-03-29 21:20:00|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1648589100000|2022-03-29 21:25:00|5.99|4.79|5.98|4.78|5.99|4.79|5.97|4.77|0
1648589400000|2022-03-29 21:30:00|5.97|4.77|5.96|4.76|5.97|4.77|5.96|4.76|0
1648589700000|2022-03-29 21:35:00|5.97|4.77|5.95|4.75|5.97|4.77|5.95|4.75|0
1648590000000|2022-03-29 21:40:00|5.97|4.77|5.96|4.76|5.98|4.78|5.96|4.76|0
1648590300000|2022-03-29 21:45:00|5.95|4.75|5.97|4.77|5.98|4.78|5.95|4.75|0
1648590600000|2022-03-29 21:50:00|5.98|4.78|5.95|4.75|5.98|4.78|5.95|4.75|0
1648590900000|2022-03-29 21:55:00|5.94|4.74|5.94|4.74|5.94|4.74|5.94|4.74|0
1648591200000|2022-03-29 22:00:00|5.89|4.69|6.02|4.82|6.02|4.82|5.89|4.69|0
1648591500000|2022-03-29 22:05:00|6.03|4.83|6.12|4.92|6.15|4.95|6.03|4.83|0
1648591800000|2022-03-29 22:10:00|6.11|4.91|6.12|4.92|6.15|4.95|6.11|4.91|0
1648592100000|2022-03-29 22:15:00|6.11|4.91|6.09|4.89|6.13|4.93|6.09|4.89|0
1648592400000|2022-03-29 22:20:00|6.12|4.92|6.04|4.84|6.13|4.93|6.04|4.84|0
1648592700000|2022-03-29 22:25:00|6.05|4.85|6|4.8|6.09|4.89|5.96|4.76|0
1648593000000|2022-03-29 22:30:00|5.98|4.78|5.98|4.78|5.99|4.79|5.93|4.73|0
1648593300000|2022-03-29 22:35:00|5.95|4.75|5.9|4.7|5.98|4.78|5.89|4.69|0
1648593600000|2022-03-29 22:40:00|5.89|4.69|5.9|4.7|5.92|4.72|5.88|4.68|0
1648593900000|2022-03-29 22:45:00|5.87|4.67|5.84|4.64|5.88|4.68|5.84|4.64|0
1648594200000|2022-03-29 22:50:00|5.86|4.66|5.96|4.76|5.97|4.77|5.86|4.66|0
1648594500000|2022-03-29 22:55:00|5.97|4.77|5.95|4.75|5.97|4.77|5.89|4.69|0
1648594800000|2022-03-29 23:00:00|5.97|4.77|5.92|4.72|5.98|4.78|5.89|4.69|0
1648595100000|2022-03-29 23:05:00|5.94|4.74|5.9|4.7|5.94|4.74|5.88|4.68|0
1648595400000|2022-03-29 23:10:00|5.91|4.71|5.91|4.71|5.93|4.73|5.86|4.66|0
1648595700000|2022-03-29 23:15:00|5.89|4.69|5.89|4.69|5.92|4.72|5.87|4.67|0
1648596000000|2022-03-29 23:20:00|5.9|4.7|5.9|4.7|5.9|4.7|5.86|4.66|0
1648596300000|2022-03-29 23:25:00|5.91|4.71|5.91|4.71|5.91|4.71|5.87|4.67|0
1648596600000|2022-03-29 23:30:00|5.92|4.72|5.95|4.75|5.97|4.77|5.9|4.7|0
1648596900000|2022-03-29 23:35:00|5.96|4.76|5.91|4.71|5.96|4.76|5.88|4.68|0
1648597200000|2022-03-29 23:40:00|5.92|4.72|5.81|4.61|5.92|4.72|5.81|4.61|0
1648597500000|2022-03-29 23:45:00|5.83|4.63|5.82|4.62|5.85|4.65|5.81|4.61|0
1648597800000|2022-03-29 23:50:00|5.81|4.61|5.84|4.64|5.86|4.66|5.81|4.61|0
1648598100000|2022-03-29 23:55:00|5.83|4.63|5.8|4.6|5.83|4.63|5.8|4.6|0
1648598400000|2022-03-30 00:00:00|5.82|4.62|6.01|4.81|6.02|4.82|5.82|4.62|0
1648598700000|2022-03-30 00:05:00|6.02|4.82|5.96|4.76|6.08|4.88|5.96|4.76|0
1648599000000|2022-03-30 00:10:00|5.98|4.78|5.97|4.77|6.03|4.83|5.96|4.76|0
1648599300000|2022-03-30 00:15:00|5.96|4.76|6|4.8|6.04|4.84|5.96|4.76|0
1648599600000|2022-03-30 00:20:00|5.98|4.78|5.94|4.74|6|4.8|5.94|4.74|0
1648599900000|2022-03-30 00:25:00|5.96|4.76|5.86|4.66|5.96|4.76|5.85|4.65|0
1648600200000|2022-03-30 00:30:00|5.84|4.64|5.85|4.65|5.86|4.66|5.79|4.59|0
1648600500000|2022-03-30 00:35:00|5.83|4.63|5.87|4.67|5.9|4.7|5.83|4.63|0
1648600800000|2022-03-30 00:40:00|5.86|4.66|5.92|4.72|5.93|4.73|5.86|4.66|0
1648601100000|2022-03-30 00:45:00|5.93|4.73|5.89|4.69|5.94|4.74|5.88|4.68|0
1648601400000|2022-03-30 00:50:00|5.88|4.68|5.95|4.75|5.95|4.75|5.88|4.68|0
1648601700000|2022-03-30 00:55:00|5.96|4.76|5.94|4.74|5.99|4.79|5.92|4.72|0
1648602000000|2022-03-30 01:00:00|5.95|4.75|5.95|4.75|6|4.8|5.93|4.73|0
1648602300000|2022-03-30 01:05:00|5.94|4.74|5.89|4.69|6|4.8|5.87|4.67|0
1648602600000|2022-03-30 01:10:00|5.88|4.68|5.93|4.73|5.99|4.79|5.87|4.67|0
1648602900000|2022-03-30 01:15:00|5.97|4.77|5.96|4.76|6|4.8|5.95|4.75|0
1648603200000|2022-03-30 01:20:00|5.95|4.75|5.95|4.75|5.96|4.76|5.91|4.71|0
1648603500000|2022-03-30 01:25:00|5.93|4.73|5.69|4.49|5.96|4.76|5.63|4.43|0
1648603800000|2022-03-30 01:30:00|5.7|4.5|5.66|4.46|5.72|4.52|5.64|4.44|0
1648604100000|2022-03-30 01:35:00|5.65|4.45|5.76|4.56|5.8|4.6|5.64|4.44|0
1648604400000|2022-03-30 01:40:00|5.75|4.55|5.61|4.41|5.76|4.56|5.6|4.4|0
1648604700000|2022-03-30 01:45:00|5.6|4.4|5.64|4.44|5.64|4.44|5.48|4.28|0
1648605000000|2022-03-30 01:50:00|5.63|4.43|5.7|4.5|5.73|4.53|5.62|4.42|0
1648605300000|2022-03-30 01:55:00|5.73|4.53|5.76|4.56|5.79|4.59|5.73|4.53|0
1648605600000|2022-03-30 02:00:00|5.75|4.55|5.83|4.63|5.86|4.66|5.74|4.54|0
1648605900000|2022-03-30 02:05:00|5.82|4.62|5.83|4.63|5.85|4.65|5.78|4.58|0
1648606200000|2022-03-30 02:10:00|5.84|4.64|5.82|4.62|5.86|4.66|5.77|4.57|0
1648606500000|2022-03-30 02:15:00|5.8|4.6|5.84|4.64|5.87|4.67|5.8|4.6|0
1648606800000|2022-03-30 02:20:00|5.85|4.65|5.86|4.66|5.86|4.66|5.81|4.61|0
1648607100000|2022-03-30 02:25:00|5.85|4.65|5.85|4.65|5.86|4.66|5.82|4.62|0
1648607400000|2022-03-30 02:30:00|5.86|4.66|5.89|4.69|5.95|4.75|5.85|4.65|0
1648607700000|2022-03-30 02:35:00|5.91|4.71|5.88|4.68|5.93|4.73|5.88|4.68|0
1648608000000|2022-03-30 02:40:00|5.89|4.69|5.93|4.73|5.94|4.74|5.85|4.65|0
1648608300000|2022-03-30 02:45:00|5.91|4.71|5.89|4.69|5.98|4.78|5.89|4.69|0
1648608600000|2022-03-30 02:50:00|5.88|4.68|5.88|4.68|5.9|4.7|5.82|4.62|0
1648608900000|2022-03-30 02:55:00|5.89|4.69|5.93|4.73|5.93|4.73|5.89|4.69|0
1648609200000|2022-03-30 03:00:00|5.92|4.72|5.85|4.65|5.92|4.72|5.84|4.64|0
1648609500000|2022-03-30 03:05:00|5.84|4.64|5.82|4.62|5.84|4.64|5.81|4.61|0
1648609800000|2022-03-30 03:10:00|5.81|4.61|5.85|4.65|5.87|4.67|5.81|4.61|0
1648610100000|2022-03-30 03:15:00|5.86|4.66|5.86|4.66|5.88|4.68|5.83|4.63|0
1648610400000|2022-03-30 03:20:00|5.84|4.64|5.83|4.63|5.86|4.66|5.83|4.63|0
1648610700000|2022-03-30 03:25:00|5.81|4.61|5.76|4.56|5.83|4.63|5.76|4.56|0
1648611000000|2022-03-30 03:30:00|5.79|4.59|5.8|4.6|5.81|4.61|5.74|4.54|0
1648611300000|2022-03-30 03:35:00|5.78|4.58|5.82|4.62|5.82|4.62|5.78|4.58|0
1648611600000|2022-03-30 03:40:00|5.81|4.61|5.77|4.57|5.82|4.62|5.76|4.56|0
1648611900000|2022-03-30 03:45:00|5.78|4.58|5.78|4.58|5.79|4.59|5.74|4.54|0
1648612200000|2022-03-30 03:50:00|5.77|4.57|6.15|4.95|6.18|4.98|5.76|4.56|0
1648612500000|2022-03-30 03:55:00|6.16|4.96|6.25|5.05|6.26|5.06|6.16|4.96|0
1648612800000|2022-03-30 04:00:00|6.24|5.04|6.17|4.97|6.24|5.04|6.14|4.94|0
1648613100000|2022-03-30 04:05:00|6.15|4.95|6.15|4.95|6.15|4.95|6.13|4.93|0
1648613400000|2022-03-30 04:10:00|6.14|4.94|6.14|4.94|6.16|4.96|6.12|4.92|0
1648613700000|2022-03-30 04:15:00|6.13|4.93|6.16|4.96|6.17|4.97|6.12|4.92|0
1648614000000|2022-03-30 04:20:00|6.15|4.95|6.16|4.96|6.18|4.98|6.13|4.93|0
1648614300000|2022-03-30 04:25:00|6.14|4.94|6.15|4.95|6.15|4.95|6.1|4.9|0
1648614600000|2022-03-30 04:30:00|6.14|4.94|6.24|5.04|6.24|5.04|6.14|4.94|0
1648614900000|2022-03-30 04:35:00|6.25|5.05|6.33|5.13|6.33|5.13|6.23|5.03|0
1648615200000|2022-03-30 04:40:00|6.32|5.12|7.01|5.81|7.01|5.81|6.32|5.12|0
1648615500000|2022-03-30 04:45:00|6.99|5.79|6.89|5.69|6.99|5.79|6.89|5.69|0
1648615800000|2022-03-30 04:50:00|6.87|5.67|6.87|5.67|6.92|5.72|6.83|5.63|0
1648616100000|2022-03-30 04:55:00|6.86|5.66|6.85|5.65|6.87|5.67|6.83|5.63|0
1648616400000|2022-03-30 05:00:00|6.84|5.64|6.78|5.58|6.87|5.67|6.71|5.51|0
1648616700000|2022-03-30 05:05:00|6.76|5.56|6.73|5.53|6.78|5.58|6.71|5.51|0
1648617000000|2022-03-30 05:10:00|6.74|5.54|6.84|5.64|6.87|5.67|6.74|5.54|0
1648617300000|2022-03-30 05:15:00|6.86|5.66|6.87|5.67|6.94|5.74|6.84|5.64|0
1648617600000|2022-03-30 05:20:00|6.88|5.68|6.87|5.67|6.91|5.71|6.84|5.64|0
1648617900000|2022-03-30 05:25:00|6.85|5.65|6.76|5.56|6.87|5.67|6.75|5.55|0
1648618200000|2022-03-30 05:30:00|6.75|5.55|6.72|5.52|6.78|5.58|6.72|5.52|0
1648618500000|2022-03-30 05:35:00|6.73|5.53|6.63|5.43|6.75|5.55|6.63|5.43|0
1648618800000|2022-03-30 05:40:00|6.62|5.42|6.59|5.39|6.62|5.42|6.56|5.36|0
1648619100000|2022-03-30 05:45:00|6.57|5.37|6.24|5.04|6.57|5.37|6.24|5.04|0
1648619400000|2022-03-30 05:50:00|6.21|5.01|6.2|5|6.3|5.1|6.18|4.98|0
1648619700000|2022-03-30 05:55:00|6.18|4.98|6.05|4.85|6.22|5.02|6.04|4.84|0
1648620000000|2022-03-30 06:00:00|6.04|4.84|6.16|4.96|6.27|5.07|6.04|4.84|0
1648620300000|2022-03-30 06:05:00|6.15|4.95|6.14|4.94|6.28|5.08|6.11|4.91|0
1648620600000|2022-03-30 06:10:00|6.15|4.95|6.17|4.97|6.2|5|6.09|4.89|0
1648620900000|2022-03-30 06:15:00|6.18|4.98|6.22|5.02|6.23|5.03|6.07|4.87|0
1648621200000|2022-03-30 06:20:00|6.23|5.03|6.37|5.17|6.42|5.22|6.23|5.03|0
1648621500000|2022-03-30 06:25:00|6.35|5.15|6.31|5.11|6.37|5.17|6.28|5.08|0
1648621800000|2022-03-30 06:30:00|6.29|5.09|6.4|5.2|6.42|5.22|6.29|5.09|0
1648622100000|2022-03-30 06:35:00|6.38|5.18|6.42|5.22|6.46|5.26|6.37|5.17|0
1648622400000|2022-03-30 06:40:00|6.43|5.23|6.5|5.3|6.5|5.3|6.41|5.21|0
1648622700000|2022-03-30 06:45:00|6.49|5.29|6.51|5.31|6.53|5.33|6.46|5.26|0
1648623000000|2022-03-30 06:50:00|6.52|5.32|6.4|5.2|6.56|5.36|6.4|5.2|0
1648623300000|2022-03-30 06:55:00|6.41|5.21|6.35|5.15|6.46|5.26|6.35|5.15|0
1648623600000|2022-03-30 07:00:00|6.37|5.17|6.59|5.39|6.7|5.5|6.35|5.15|0
1648623900000|2022-03-30 07:05:00|6.5|5.5|6.49|5.49|6.72|5.72|6.45|5.45|0
1648624200000|2022-03-30 07:10:00|6.5|5.5|6.6|5.6|6.6|5.6|6.41|5.41|0
1648624500000|2022-03-30 07:15:00|6.59|5.59|6.87|5.87|6.89|5.89|6.59|5.59|0
1648624800000|2022-03-30 07:20:00|6.86|5.86|6.64|5.64|6.92|5.92|6.43|5.43|0
1648625100000|2022-03-30 07:25:00|6.59|5.59|6.65|5.65|6.68|5.68|6.51|5.51|0
1648625400000|2022-03-30 07:30:00|6.63|5.63|6.51|5.51|6.66|5.66|6.5|5.5|0
1648625700000|2022-03-30 07:35:00|6.52|5.52|6.6|5.6|6.6|5.6|6.42|5.42|0
1648626000000|2022-03-30 07:40:00|6.58|5.58|6.43|5.43|6.61|5.61|6.43|5.43|0
1648626300000|2022-03-30 07:45:00|6.44|5.44|6.54|5.54|6.58|5.58|6.4|5.4|0
1648626600000|2022-03-30 07:50:00|6.55|5.55|6.6|5.6|6.61|5.61|6.5|5.5|0
1648626900000|2022-03-30 07:55:00|6.59|5.59|6.53|5.53|6.61|5.61|6.49|5.49|0
1648627200000|2022-03-30 08:00:00|6.54|5.54|6.81|5.81|6.93|5.93|6.52|5.52|0
1648627500000|2022-03-30 08:05:00|6.8|5.8|6.78|5.78|6.93|5.93|6.77|5.77|0
1648627800000|2022-03-30 08:10:00|6.82|5.82|6.9|5.9|7.07|6.07|6.79|5.79|0
1648628100000|2022-03-30 08:15:00|6.92|5.92|6.78|5.78|6.93|5.93|6.72|5.72|0
1648628400000|2022-03-30 08:20:00|6.77|5.77|6.8|5.8|6.8|5.8|6.69|5.69|0
1648628700000|2022-03-30 08:25:00|6.81|5.81|6.64|5.64|6.85|5.85|6.63|5.63|0
1648629000000|2022-03-30 08:30:00|6.63|5.63|6.65|5.65|6.68|5.68|6.62|5.62|0
1648629300000|2022-03-30 08:35:00|6.66|5.66|6.82|5.82|6.83|5.83|6.61|5.61|0
1648629600000|2022-03-30 08:40:00|6.85|5.85|6.93|5.93|6.99|5.99|6.82|5.82|0
1648629900000|2022-03-30 08:45:00|6.94|5.94|7.05|6.05|7.05|6.05|6.94|5.94|0
1648630200000|2022-03-30 08:50:00|7.07|6.07|6.99|5.99|7.07|6.07|6.93|5.93|0
1648630500000|2022-03-30 08:55:00|6.97|5.97|6.88|5.88|6.97|5.97|6.85|5.85|0
1648630800000|2022-03-30 09:00:00|6.86|5.86|6.73|5.73|6.88|5.88|6.73|5.73|0
1648631100000|2022-03-30 09:05:00|6.76|5.76|6.74|5.74|6.8|5.8|6.69|5.69|0
1648631400000|2022-03-30 09:10:00|6.73|5.73|6.73|5.73|6.8|5.8|6.72|5.72|0
1648631700000|2022-03-30 09:15:00|6.72|5.72|6.65|5.65|6.77|5.77|6.63|5.63|0
1648632000000|2022-03-30 09:20:00|6.64|5.64|6.56|5.56|6.65|5.65|6.54|5.54|0
1648632300000|2022-03-30 09:25:00|6.55|5.55|6.64|5.64|6.67|5.67|6.55|5.55|0
1648632600000|2022-03-30 09:30:00|6.66|5.66|6.62|5.62|6.66|5.66|6.57|5.57|0
1648632900000|2022-03-30 09:35:00|6.64|5.64|6.66|5.66|6.74|5.74|6.62|5.62|0
1648633200000|2022-03-30 09:40:00|6.65|5.65|6.57|5.57|6.66|5.66|6.56|5.56|0
1648633500000|2022-03-30 09:45:00|6.59|5.59|6.57|5.57|6.6|5.6|6.52|5.52|0
1648633800000|2022-03-30 09:50:00|6.59|5.59|6.63|5.63|6.64|5.64|6.51|5.51|0
1648634100000|2022-03-30 09:55:00|6.64|5.64|6.54|5.54|6.67|5.67|6.52|5.52|0
1648634400000|2022-03-30 10:00:00|6.53|5.53|6.66|5.66|6.97|5.97|6.53|5.53|0
1648634700000|2022-03-30 10:05:00|6.64|5.64|6.86|5.86|6.89|5.89|6.58|5.58|0
1648635000000|2022-03-30 10:10:00|6.85|5.85|6.84|5.84|6.91|5.91|6.79|5.79|0
1648635300000|2022-03-30 10:15:00|6.83|5.83|6.83|5.83|7.01|6.01|6.81|5.81|0
1648635600000|2022-03-30 10:20:00|6.84|5.84|6.76|5.76|6.87|5.87|6.76|5.76|0
1648635900000|2022-03-30 10:25:00|6.77|5.77|6.78|5.78|6.81|5.81|6.7|5.7|0
1648636200000|2022-03-30 10:30:00|6.76|5.76|6.75|5.75|6.8|5.8|6.73|5.73|0
1648636500000|2022-03-30 10:35:00|6.74|5.74|6.7|5.7|6.76|5.76|6.67|5.67|0
1648636800000|2022-03-30 10:40:00|6.73|5.73|6.67|5.67|6.74|5.74|6.62|5.62|0
1648637100000|2022-03-30 10:45:00|6.66|5.66|6.51|5.51|6.66|5.66|6.47|5.47|0
1648637400000|2022-03-30 10:50:00|6.52|5.52|6.47|5.47|6.53|5.53|6.43|5.43|0
1648637700000|2022-03-30 10:55:00|6.46|5.46|6.53|5.53|6.58|5.58|6.45|5.45|0
1648638000000|2022-03-30 11:00:00|6.51|5.51|6.39|5.39|6.53|5.53|6.32|5.32|0
1648638300000|2022-03-30 11:05:00|6.4|5.4|6.52|5.52|6.55|5.55|6.4|5.4|0
1648638600000|2022-03-30 11:10:00|6.53|5.53|6.48|5.48|6.55|5.55|6.45|5.45|0
1648638900000|2022-03-30 11:15:00|6.49|5.49|6.51|5.51|6.54|5.54|6.43|5.43|0
1648639200000|2022-03-30 11:20:00|6.53|5.53|6.42|5.42|6.54|5.54|6.36|5.36|0
1648639500000|2022-03-30 11:25:00|6.41|5.41|6.42|5.42|6.45|5.45|6.36|5.36|0
1648639800000|2022-03-30 11:30:00|6.43|5.43|6.3|5.3|6.45|5.45|6.3|5.3|0
1648640100000|2022-03-30 11:35:00|6.29|5.29|6.33|5.33|6.36|5.36|6.28|5.28|0
1648640400000|2022-03-30 11:40:00|6.34|5.34|6.4|5.4|6.42|5.42|6.33|5.33|0
1648640700000|2022-03-30 11:45:00|6.39|5.39|6.4|5.4|6.43|5.43|6.37|5.37|0
1648641000000|2022-03-30 11:50:00|6.38|5.38|6.34|5.34|6.38|5.38|6.31|5.31|0
1648641300000|2022-03-30 11:55:00|6.32|5.32|6.38|5.38|6.41|5.41|6.31|5.31|0
1648641600000|2022-03-30 12:00:00|6.39|5.39|6.42|5.42|6.53|5.53|6.39|5.39|0
1648641900000|2022-03-30 12:05:00|6.43|5.43|6.54|5.54|6.6|5.6|6.42|5.42|0
1648642200000|2022-03-30 12:10:00|6.52|5.52|6.92|5.92|6.93|5.93|6.48|5.48|0
1648642500000|2022-03-30 12:15:00|6.91|5.91|6.89|5.89|6.92|5.92|6.79|5.79|0
1648642800000|2022-03-30 12:20:00|6.92|5.92|7.06|6.06|7.09|6.09|6.86|5.86|0
1648643100000|2022-03-30 12:25:00|7.04|6.04|7.04|6.04|7.1|6.1|6.9|5.9|0
1648643400000|2022-03-30 12:30:00|7|6|6.82|5.82|7.01|6.01|6.77|5.77|0
1648643700000|2022-03-30 12:35:00|6.84|5.84|6.6|5.6|6.84|5.84|6.46|5.46|0
1648644000000|2022-03-30 12:40:00|6.59|5.59|6.64|5.64|6.64|5.64|6.53|5.53|0
1648644300000|2022-03-30 12:45:00|6.63|5.63|6.82|5.82|6.86|5.86|6.63|5.63|0
1648644600000|2022-03-30 12:50:00|6.81|5.81|6.72|5.72|6.84|5.84|6.7|5.7|0
1648644900000|2022-03-30 12:55:00|6.73|5.73|6.26|5.26|6.74|5.74|6.26|5.26|0
1648645200000|2022-03-30 13:00:00|6.25|5.25|6.4|5.4|6.42|5.42|6.25|5.25|0
1648645500000|2022-03-30 13:05:00|6.41|5.41|6.43|5.43|6.46|5.46|6.35|5.35|0
1648645800000|2022-03-30 13:10:00|6.42|5.42|6.25|5.25|6.5|5.5|6.25|5.25|0
1648646100000|2022-03-30 13:15:00|6.27|5.27|6.19|5.19|6.36|5.36|6.19|5.19|0
1648646400000|2022-03-30 13:20:00|6.11|5.11|6.12|5.12|6.2|5.2|6.03|5.03|0
1648646700000|2022-03-30 13:25:00|6.14|5.14|6.09|5.09|6.18|5.18|5.99|4.99|0
1648647000000|2022-03-30 13:30:00|6.02|5.02|5.8|4.8|6.06|5.06|5.73|4.73|0
1648647300000|2022-03-30 13:35:00|5.77|4.77|6.02|5.02|6.11|5.11|5.66|4.66|0
1648647600000|2022-03-30 13:40:00|6.03|5.03|5.97|4.97|6.1|5.1|5.83|4.83|0
1648647900000|2022-03-30 13:45:00|5.96|4.96|5.75|4.75|6.15|5.15|5.74|4.74|0
1648648200000|2022-03-30 13:50:00|5.74|4.74|5.77|4.77|5.88|4.88|5.69|4.69|0
1648648500000|2022-03-30 13:55:00|5.79|4.79|5.61|4.61|5.9|4.9|5.56|4.56|0
1648648800000|2022-03-30 14:00:00|5.57|4.57|5.46|4.46|5.7|4.7|5.44|4.44|0
1648649100000|2022-03-30 14:05:00|5.44|4.44|5.71|4.71|5.74|4.74|5.41|4.41|0
1648649400000|2022-03-30 14:10:00|5.69|4.69|5.45|4.45|5.69|4.69|5.42|4.42|0
1648649700000|2022-03-30 14:15:00|5.43|4.43|5.73|4.73|5.8|4.8|5.39|4.39|0
1648650000000|2022-03-30 14:20:00|5.72|4.72|5.79|4.79|5.8|4.8|5.64|4.64|0
1648650300000|2022-03-30 14:25:00|5.77|4.77|5.53|4.53|5.77|4.77|5.35|4.35|0
1648650600000|2022-03-30 14:30:00|5.49|4.49|5.54|4.54|5.69|4.69|5.49|4.49|0
1648650900000|2022-03-30 14:35:00|5.59|4.59|5.41|4.41|5.6|4.6|5.39|4.39|0
1648651200000|2022-03-30 14:40:00|5.4|4.4|5.47|4.47|5.52|4.52|5.39|4.39|0
1648651500000|2022-03-30 14:45:00|5.48|4.48|5.36|4.36|5.51|4.51|5.28|4.28|0
1648651800000|2022-03-30 14:50:00|5.35|4.35|5.49|4.49|5.5|4.5|5.24|4.24|0
1648652100000|2022-03-30 14:55:00|5.48|4.48|5.68|4.68|5.7|4.7|5.45|4.45|0
1648652400000|2022-03-30 15:00:00|5.69|4.69|5.67|4.67|5.74|4.74|5.57|4.57|0
1648652700000|2022-03-30 15:05:00|5.65|4.65|6.12|5.12|6.12|5.12|5.54|4.54|0
1648653000000|2022-03-30 15:10:00|6.14|5.14|6.14|5.14|6.43|5.43|6.09|5.09|0
1648653300000|2022-03-30 15:15:00|6.16|5.16|5.94|4.94|6.18|5.18|5.92|4.92|0
1648653600000|2022-03-30 15:20:00|5.97|4.97|6.02|5.02|6.08|5.08|5.9|4.9|0
1648653900000|2022-03-30 15:25:00|6.01|5.01|6.17|5.17|6.28|5.28|6.01|5.01|0
1648654200000|2022-03-30 15:30:00|6.13|5.13|5.99|4.99|6.22|5.22|5.97|4.97|0
1648654500000|2022-03-30 15:35:00|5.97|4.97|5.92|4.92|6|5|5.84|4.84|0
1648654800000|2022-03-30 15:40:00|5.9|4.9|5.93|4.93|6.02|5.02|5.88|4.88|0
1648655100000|2022-03-30 15:45:00|5.95|4.95|5.95|4.95|6.05|5.05|5.83|4.83|0
1648655400000|2022-03-30 15:50:00|5.94|4.94|6|5|6.06|5.06|5.92|4.92|0
1648655700000|2022-03-30 15:55:00|5.99|4.99|5.84|4.84|6.06|5.06|5.84|4.84|0
1648656000000|2022-03-30 16:00:00|5.88|4.88|5.73|4.73|5.88|4.88|5.62|4.62|0
1648656300000|2022-03-30 16:05:00|5.74|4.74|5.83|4.83|5.9|4.9|5.68|4.68|0
1648656600000|2022-03-30 16:10:00|5.82|4.82|5.79|4.79|5.95|4.95|5.76|4.76|0
1648656900000|2022-03-30 16:15:00|5.8|4.8|5.69|4.69|5.84|4.84|5.68|4.68|0
1648657200000|2022-03-30 16:20:00|5.67|4.67|5.76|4.76|5.81|4.81|5.64|4.64|0
1648657500000|2022-03-30 16:25:00|5.77|4.77|5.73|4.73|5.82|4.82|5.68|4.68|0
1648657800000|2022-03-30 16:30:00|5.71|4.71|5.66|4.66|5.79|4.79|5.66|4.66|0
1648658100000|2022-03-30 16:35:00|5.63|4.63|5.53|4.53|5.65|4.65|5.53|4.53|0
1648658400000|2022-03-30 16:40:00|5.5|4.5|5.43|4.43|5.58|4.58|5.4|4.4|0
1648658700000|2022-03-30 16:45:00|5.44|4.44|5.52|4.52|5.56|4.56|5.43|4.43|0
1648659000000|2022-03-30 16:50:00|5.54|4.54|5.52|4.52|5.59|4.59|5.51|4.51|0
1648659300000|2022-03-30 16:55:00|5.51|4.51|5.49|4.49|5.55|4.55|5.48|4.48|0
1648659600000|2022-03-30 17:00:00|5.48|4.48|5.62|4.62|5.64|4.64|5.48|4.48|0
1648659900000|2022-03-30 17:05:00|5.61|4.61|5.78|4.78|5.84|4.84|5.6|4.6|0
1648660200000|2022-03-30 17:10:00|5.77|4.77|5.64|4.64|5.85|4.85|5.64|4.64|0
1648660500000|2022-03-30 17:15:00|5.62|4.62|5.78|4.78|5.87|4.87|5.62|4.62|0
1648660800000|2022-03-30 17:20:00|5.79|4.79|5.89|4.89|5.97|4.97|5.79|4.79|0
1648661100000|2022-03-30 17:25:00|5.91|4.91|5.94|4.94|6.01|5.01|5.91|4.91|0
1648661400000|2022-03-30 17:30:00|5.97|4.97|5.98|4.98|6.01|5.01|5.85|4.85|0
1648661700000|2022-03-30 17:35:00|5.97|4.97|6.02|5.02|6.03|5.03|5.87|4.87|0
1648662000000|2022-03-30 17:40:00|6.03|5.03|6.04|5.04|6.11|5.11|5.98|4.98|0
1648662300000|2022-03-30 17:45:00|6.07|5.07|5.96|4.96|6.14|5.14|5.94|4.94|0
1648662600000|2022-03-30 17:50:00|5.94|4.94|5.94|4.94|6.01|5.01|5.89|4.89|0
1648662900000|2022-03-30 17:55:00|5.97|4.97|6.12|5.12|6.19|5.19|5.94|4.94|0
1648663200000|2022-03-30 18:00:00|6.14|5.14|5.86|4.86|6.16|5.16|5.76|4.76|0
1648663500000|2022-03-30 18:05:00|5.87|4.87|5.81|4.81|5.98|4.98|5.79|4.79|0
1648663800000|2022-03-30 18:10:00|5.8|4.8|5.85|4.85|5.9|4.9|5.79|4.79|0
1648664100000|2022-03-30 18:15:00|5.84|4.84|6.09|5.09|6.15|5.15|5.84|4.84|0
1648664400000|2022-03-30 18:20:00|6.08|5.08|6.09|5.09|6.17|5.17|6.06|5.06|0
1648664700000|2022-03-30 18:25:00|6.1|5.1|6.15|5.15|6.23|5.23|6.02|5.02|0
1648665000000|2022-03-30 18:30:00|6.18|5.18|6.05|5.05|6.21|5.21|5.99|4.99|0
1648665300000|2022-03-30 18:35:00|6.07|5.07|6|5|6.07|5.07|5.93|4.93|0
1648665600000|2022-03-30 18:40:00|6.01|5.01|6.29|5.29|6.34|5.34|6|5|0
1648665900000|2022-03-30 18:45:00|6.3|5.3|6.34|5.34|6.43|5.43|6.27|5.27|0
1648666200000|2022-03-30 18:50:00|6.35|5.35|6.41|5.41|6.47|5.47|6.28|5.28|0
1648666500000|2022-03-30 18:55:00|6.39|5.39|6.53|5.53|6.58|5.58|6.25|5.25|0
1648666800000|2022-03-30 19:00:00|6.55|5.55|6.62|5.62|6.64|5.64|6.48|5.48|0
1648667100000|2022-03-30 19:05:00|6.64|5.64|6.68|5.68|6.73|5.73|6.53|5.53|0
1648667400000|2022-03-30 19:10:00|6.71|5.71|6.49|5.49|6.74|5.74|6.12|5.12|0
1648667700000|2022-03-30 19:15:00|6.47|5.47|6.76|5.76|6.86|5.86|6.43|5.43|0
1648668000000|2022-03-30 19:20:00|6.77|5.77|7.13|6.13|7.21|6.21|6.77|5.77|0
1648668300000|2022-03-30 19:25:00|7.15|6.15|7.26|6.26|7.59|6.59|6.76|5.76|0
1648668600000|2022-03-30 19:30:00|7.24|6.24|7.06|6.06|7.37|6.37|6.94|5.94|0
1648668900000|2022-03-30 19:35:00|7.08|6.08|6.81|5.81|7.29|6.29|6.55|5.55|0
1648669200000|2022-03-30 19:40:00|6.79|5.79|6.77|5.77|7.02|6.02|6.58|5.58|0
1648669500000|2022-03-30 19:45:00|6.76|5.76|6.37|5.37|6.76|5.76|6.22|5.22|0
1648669800000|2022-03-30 19:50:00|6.41|5.41|6.81|5.81|6.89|5.89|6.41|5.41|0
1648670100000|2022-03-30 19:55:00|6.66|5.66|5.92|4.92|6.67|5.67|5.92|4.92|0
1648670400000|2022-03-30 20:00:00|5.95|4.95|5.76|4.76|5.99|4.99|5.76|4.76|0
1648670700000|2022-03-30 20:05:00|5.77|4.77|5.78|4.78|5.84|4.84|5.73|4.73|0
1648671000000|2022-03-30 20:10:00|5.8|4.8|5.74|4.74|5.81|4.81|5.72|4.72|0
1648671300000|2022-03-30 20:15:00|5.86|4.66|5.91|4.71|5.92|4.72|5.85|4.65|0
1648671600000|2022-03-30 20:20:00|5.88|4.68|5.85|4.65|5.88|4.68|5.84|4.64|0
1648671900000|2022-03-30 20:25:00|5.86|4.66|5.82|4.62|5.86|4.66|5.81|4.61|0
1648672200000|2022-03-30 20:30:00|5.81|4.61|5.8|4.6|5.81|4.61|5.78|4.58|0
1648672500000|2022-03-30 20:35:00|5.79|4.59|5.8|4.6|5.81|4.61|5.79|4.59|0
1648672800000|2022-03-30 20:40:00|5.79|4.59|5.71|4.51|5.79|4.59|5.71|4.51|0
1648673100000|2022-03-30 20:45:00|5.69|4.49|5.68|4.48|5.74|4.54|5.67|4.47|0
1648673400000|2022-03-30 20:50:00|5.67|4.47|5.71|4.51|5.73|4.53|5.67|4.47|0
1648673700000|2022-03-30 20:55:00|5.73|4.53|5.78|4.58|5.78|4.58|5.73|4.53|0
1648674000000|2022-03-30 21:00:00|5.75|4.55|5.78|4.58|5.79|4.59|5.75|4.55|0
1648674600000|2022-03-30 21:10:00|5.79|4.59|5.78|4.58|5.79|4.59|5.78|4.58|0
1648674900000|2022-03-30 21:15:00|5.79|4.59|5.78|4.58|5.79|4.59|5.78|4.58|0
1648675200000|2022-03-30 21:20:00|5.77|4.57|5.77|4.57|5.77|4.57|5.75|4.55|0
1648675500000|2022-03-30 21:25:00|5.78|4.58|5.78|4.58|5.79|4.59|5.78|4.58|0
1648675800000|2022-03-30 21:30:00|5.79|4.59|5.79|4.59|5.79|4.59|5.78|4.58|0
1648676100000|2022-03-30 21:35:00|5.78|4.58|5.79|4.59|5.79|4.59|5.78|4.58|0
1648676400000|2022-03-30 21:40:00|5.78|4.58|5.77|4.57|5.78|4.58|5.77|4.57|0
1648676700000|2022-03-30 21:45:00|5.76|4.56|5.76|4.56|5.77|4.57|5.76|4.56|0
1648677000000|2022-03-30 21:50:00|5.75|4.55|5.77|4.57|5.79|4.59|5.75|4.55|0
1648677300000|2022-03-30 21:55:00|5.78|4.58|5.77|4.57|5.78|4.58|5.75|4.55|0
1648677600000|2022-03-30 22:00:00|5.76|4.56|5.81|4.61|5.83|4.63|5.74|4.54|0
1648677900000|2022-03-30 22:05:00|5.82|4.62|5.77|4.57|5.82|4.62|5.74|4.54|0
1648678200000|2022-03-30 22:10:00|5.76|4.56|5.76|4.56|5.81|4.61|5.76|4.56|0
1648678500000|2022-03-30 22:15:00|5.77|4.57|5.78|4.58|5.81|4.61|5.77|4.57|0
1648678800000|2022-03-30 22:20:00|5.76|4.56|5.71|4.51|5.78|4.58|5.71|4.51|0
1648679100000|2022-03-30 22:25:00|5.74|4.54|5.71|4.51|5.74|4.54|5.71|4.51|0
1648679400000|2022-03-30 22:30:00|5.72|4.52|5.76|4.56|5.77|4.57|5.72|4.52|0
1648679700000|2022-03-30 22:35:00|5.75|4.55|5.81|4.61|5.81|4.61|5.75|4.55|0
1648680000000|2022-03-30 22:40:00|5.8|4.6|5.74|4.54|5.8|4.6|5.7|4.5|0
1648680300000|2022-03-30 22:45:00|5.73|4.53|5.75|4.55|5.78|4.58|5.73|4.53|0
1648680600000|2022-03-30 22:50:00|5.76|4.56|5.76|4.56|5.78|4.58|5.75|4.55|0
1648680900000|2022-03-30 22:55:00|5.77|4.57|5.76|4.56|5.77|4.57|5.75|4.55|0
1648681200000|2022-03-30 23:00:00|5.75|4.55|5.76|4.56|5.76|4.56|5.72|4.52|0
1648681500000|2022-03-30 23:05:00|5.77|4.57|5.73|4.53|5.77|4.57|5.7|4.5|0
1648681800000|2022-03-30 23:10:00|5.74|4.54|5.75|4.55|5.76|4.56|5.71|4.51|0
1648682100000|2022-03-30 23:15:00|5.74|4.54|5.76|4.56|5.76|4.56|5.7|4.5|0
1648682400000|2022-03-30 23:20:00|5.75|4.55|5.76|4.56|5.76|4.56|5.73|4.53|0
1648682700000|2022-03-30 23:25:00|5.74|4.54|5.77|4.57|5.77|4.57|5.74|4.54|0
1648683000000|2022-03-30 23:30:00|5.78|4.58|5.83|4.63|5.83|4.63|5.78|4.58|0
1648683300000|2022-03-30 23:35:00|5.84|4.64|5.84|4.64|5.85|4.65|5.83|4.63|0
1648683600000|2022-03-30 23:40:00|5.83|4.63|5.82|4.62|5.85|4.65|5.81|4.61|0
1648683900000|2022-03-30 23:45:00|5.84|4.64|5.85|4.65|5.88|4.68|5.83|4.63|0
1648684200000|2022-03-30 23:50:00|5.83|4.63|5.82|4.62|5.86|4.66|5.81|4.61|0
1648684500000|2022-03-30 23:55:00|5.83|4.63|5.83|4.63|5.84|4.64|5.82|4.62|0
1648684800000|2022-03-31 00:00:00|5.81|4.61|5.85|4.65|5.85|4.65|5.8|4.6|0
1648685100000|2022-03-31 00:05:00|5.84|4.64|5.81|4.61|5.85|4.65|5.81|4.61|0
1648685400000|2022-03-31 00:10:00|5.82|4.62|5.55|4.35|5.85|4.65|5.45|4.25|0
1648685700000|2022-03-31 00:15:00|5.54|4.34|5.57|4.37|5.67|4.47|5.51|4.31|0
1648686000000|2022-03-31 00:20:00|5.55|4.35|5.58|4.38|5.59|4.39|5.47|4.27|0
1648686300000|2022-03-31 00:25:00|5.59|4.39|5.52|4.32|5.61|4.41|5.5|4.3|0
1648686600000|2022-03-31 00:30:00|5.53|4.33|5.38|4.18|5.53|4.33|5.31|4.11|0
1648686900000|2022-03-31 00:35:00|5.36|4.16|5.27|4.07|5.41|4.21|5.27|4.07|0
1648687200000|2022-03-31 00:40:00|5.25|4.05|5.12|3.92|5.28|4.08|5.05|3.85|0
1648687500000|2022-03-31 00:45:00|5.11|3.91|4.89|3.69|5.17|3.97|4.89|3.69|0
1648687800000|2022-03-31 00:50:00|4.9|3.7|4.85|3.65|4.9|3.7|4.83|3.63|0
1648688100000|2022-03-31 00:55:00|4.86|3.66|4.84|3.64|4.87|3.67|4.83|3.63|0
1648688400000|2022-03-31 01:00:00|4.85|3.65|4.86|3.66|4.86|3.66|4.8|3.6|0
1648688700000|2022-03-31 01:05:00|4.85|3.65|4.91|3.71|4.93|3.73|4.85|3.65|0
1648689000000|2022-03-31 01:10:00|4.92|3.72|4.92|3.72|4.97|3.77|4.9|3.7|0
1648689300000|2022-03-31 01:15:00|4.91|3.71|4.92|3.72|4.94|3.74|4.9|3.7|0
1648689600000|2022-03-31 01:20:00|4.93|3.73|4.95|3.75|4.95|3.75|4.9|3.7|0
1648689900000|2022-03-31 01:25:00|4.94|3.74|4.89|3.69|4.95|3.75|4.88|3.68|0
1648690200000|2022-03-31 01:30:00|4.9|3.7|4.84|3.64|4.93|3.73|4.83|3.63|0
1648690500000|2022-03-31 01:35:00|4.83|3.63|4.93|3.73|4.94|3.74|4.83|3.63|0
1648690800000|2022-03-31 01:40:00|4.94|3.74|4.94|3.74|4.96|3.76|4.9|3.7|0
1648691100000|2022-03-31 01:45:00|4.93|3.73|4.93|3.73|4.96|3.76|4.89|3.69|0
1648691400000|2022-03-31 01:50:00|4.92|3.72|4.92|3.72|4.93|3.73|4.88|3.68|0
1648691700000|2022-03-31 01:55:00|4.93|3.73|4.92|3.72|4.94|3.74|4.92|3.72|0
1648692000000|2022-03-31 02:00:00|4.93|3.73|5|3.8|5.01|3.81|4.92|3.72|0
1648692300000|2022-03-31 02:05:00|4.98|3.78|4.96|3.76|5.01|3.81|4.94|3.74|0
1648692600000|2022-03-31 02:10:00|4.95|3.75|4.92|3.72|4.97|3.77|4.92|3.72|0
1648692900000|2022-03-31 02:15:00|4.91|3.71|4.92|3.72|4.93|3.73|4.91|3.71|0
1648693200000|2022-03-31 02:20:00|4.91|3.71|4.93|3.73|4.93|3.73|4.9|3.7|0
1648693500000|2022-03-31 02:25:00|4.92|3.72|4.93|3.73|4.95|3.75|4.91|3.71|0
1648693800000|2022-03-31 02:30:00|4.91|3.71|4.89|3.69|4.94|3.74|4.89|3.69|0
1648694100000|2022-03-31 02:35:00|4.88|3.68|4.83|3.63|4.88|3.68|4.81|3.61|0
1648694400000|2022-03-31 02:40:00|4.82|3.62|4.87|3.67|4.9|3.7|4.82|3.62|0
1648694700000|2022-03-31 02:45:00|4.9|3.7|4.88|3.68|4.91|3.71|4.87|3.67|0
1648695000000|2022-03-31 02:50:00|4.89|3.69|4.89|3.69|4.91|3.71|4.88|3.68|0
1648695300000|2022-03-31 02:55:00|4.9|3.7|4.9|3.7|4.91|3.71|4.87|3.67|0
1648695600000|2022-03-31 03:00:00|4.88|3.68|4.89|3.69|4.91|3.71|4.87|3.67|0
1648695900000|2022-03-31 03:05:00|4.9|3.7|4.93|3.73|4.93|3.73|4.87|3.67|0
1648696200000|2022-03-31 03:10:00|4.95|3.75|4.96|3.76|5.01|3.81|4.94|3.74|0
1648696500000|2022-03-31 03:15:00|4.95|3.75|4.95|3.75|4.96|3.76|4.92|3.72|0
1648696800000|2022-03-31 03:20:00|4.96|3.76|4.93|3.73|4.97|3.77|4.92|3.72|0
1648697100000|2022-03-31 03:25:00|4.92|3.72|4.91|3.71|4.93|3.73|4.91|3.71|0
1648697400000|2022-03-31 03:30:00|4.92|3.72|4.99|3.79|4.99|3.79|4.92|3.72|0
1648697700000|2022-03-31 03:35:00|5.01|3.81|5.03|3.83|5.09|3.89|4.99|3.79|0
1648698000000|2022-03-31 03:40:00|5.04|3.84|5.04|3.84|5.07|3.87|5.04|3.84|0
1648698300000|2022-03-31 03:45:00|5.05|3.85|5.04|3.84|5.05|3.85|5.02|3.82|0
1648698600000|2022-03-31 03:50:00|5.03|3.83|5.04|3.84|5.05|3.85|5.03|3.83|0
1648698900000|2022-03-31 03:55:00|5.03|3.83|5.06|3.86|5.07|3.87|5.02|3.82|0
1648699200000|2022-03-31 04:00:00|5.05|3.85|5.89|4.69|5.89|4.69|5.03|3.83|0
1648699500000|2022-03-31 04:05:00|5.88|4.68|5.9|4.7|5.9|4.7|5.86|4.66|0
1648699800000|2022-03-31 04:10:00|5.89|4.69|5.91|4.71|5.91|4.71|5.89|4.69|0
1648700100000|2022-03-31 04:15:00|5.92|4.72|5.87|4.67|5.92|4.72|5.87|4.67|0
1648700400000|2022-03-31 04:20:00|5.88|4.68|5.89|4.69|5.9|4.7|5.84|4.64|0
1648700700000|2022-03-31 04:25:00|5.9|4.7|5.95|4.75|5.95|4.75|5.9|4.7|0
1648701000000|2022-03-31 04:30:00|5.96|4.76|5.9|4.7|5.96|4.76|5.86|4.66|0
1648701300000|2022-03-31 04:35:00|5.91|4.71|5.88|4.68|5.91|4.71|5.87|4.67|0
1648701600000|2022-03-31 04:40:00|5.89|4.69|5.87|4.67|5.89|4.69|5.85|4.65|0
1648701900000|2022-03-31 04:45:00|5.88|4.68|5.86|4.66|5.88|4.68|5.83|4.63|0
1648702200000|2022-03-31 04:50:00|5.85|4.65|5.87|4.67|5.87|4.67|5.85|4.65|0
1648702500000|2022-03-31 04:55:00|5.88|4.68|5.86|4.66|5.88|4.68|5.84|4.64|0
1648702800000|2022-03-31 05:00:00|5.84|4.64|5.91|4.71|5.93|4.73|5.83|4.63|0
1648703100000|2022-03-31 05:05:00|5.92|4.72|6|4.8|6.02|4.82|5.88|4.68|0
1648703400000|2022-03-31 05:10:00|5.99|4.79|5.94|4.74|5.99|4.79|5.86|4.66|0
1648703700000|2022-03-31 05:15:00|5.93|4.73|5.98|4.78|6|4.8|5.91|4.71|0
1648704000000|2022-03-31 05:20:00|5.96|4.76|5.95|4.75|5.98|4.78|5.92|4.72|0
1648704300000|2022-03-31 05:25:00|5.96|4.76|6|4.8|6.03|4.83|5.95|4.75|0
1648704600000|2022-03-31 05:30:00|5.98|4.78|6.03|4.83|6.06|4.86|5.96|4.76|0
1648704900000|2022-03-31 05:35:00|6.02|4.82|6.09|4.89|6.09|4.89|5.97|4.77|0
1648705200000|2022-03-31 05:40:00|6.07|4.87|6.05|4.85|6.11|4.91|6.03|4.83|0
1648705500000|2022-03-31 05:45:00|6.07|4.87|6.07|4.87|6.08|4.88|6.01|4.81|0
1648705800000|2022-03-31 05:50:00|6.05|4.85|5.96|4.76|6.07|4.87|5.89|4.69|0
1648706100000|2022-03-31 05:55:00|5.95|4.75|5.9|4.7|5.96|4.76|5.88|4.68|0
1648706400000|2022-03-31 06:00:00|5.93|4.73|6.04|4.84|6.06|4.86|5.81|4.61|0
1648706700000|2022-03-31 06:05:00|6.03|4.83|5.95|4.75|6.06|4.86|5.93|4.73|0
1648707000000|2022-03-31 06:10:00|5.93|4.73|5.55|4.35|6.36|5.16|5.54|4.34|0
1648707300000|2022-03-31 06:15:00|5.56|4.36|5.57|4.37|5.65|4.45|5.55|4.35|0
1648707600000|2022-03-31 06:20:00|5.58|4.38|5.48|4.28|5.6|4.4|5.48|4.28|0
1648707900000|2022-03-31 06:25:00|5.49|4.29|5.51|4.31|5.56|4.36|5.49|4.29|0
1648708200000|2022-03-31 06:30:00|5.5|4.3|5.61|4.41|5.61|4.41|5.49|4.29|0
1648708500000|2022-03-31 06:35:00|5.59|4.39|5.62|4.42|5.67|4.47|5.57|4.37|0
1648708800000|2022-03-31 06:40:00|5.63|4.43|6.24|5.04|6.33|5.13|5.63|4.43|0
1648709100000|2022-03-31 06:45:00|6.23|5.03|6.21|5.01|6.26|5.06|6.17|4.97|0
1648709400000|2022-03-31 06:50:00|6.22|5.02|6.13|4.93|6.24|5.04|6.1|4.9|0
1648709700000|2022-03-31 06:55:00|6.15|4.95|5.94|4.74|6.19|4.99|5.94|4.74|0
1648710000000|2022-03-31 07:00:00|5.92|4.72|5.83|4.63|5.92|4.72|5.75|4.55|0
1648710300000|2022-03-31 07:05:00|5.73|4.73|5.87|4.87|5.88|4.88|5.71|4.71|0
1648710600000|2022-03-31 07:10:00|5.86|4.86|5.67|4.67|5.87|4.87|5.54|4.54|0
1648710900000|2022-03-31 07:15:00|5.66|4.66|5.46|4.46|5.89|4.89|5.39|4.39|0
1648711200000|2022-03-31 07:20:00|5.47|4.47|5.46|4.46|5.52|4.52|5.41|4.41|0
1648711500000|2022-03-31 07:25:00|5.47|4.47|5.54|4.54|5.55|4.55|5.41|4.41|0
1648711800000|2022-03-31 07:30:00|5.55|4.55|5.48|4.48|5.6|4.6|5.39|4.39|0
1648712100000|2022-03-31 07:35:00|5.49|4.49|5.42|4.42|5.49|4.49|5.39|4.39|0
1648712400000|2022-03-31 07:40:00|5.41|4.41|5.54|4.54|5.57|4.57|5.41|4.41|0
1648712700000|2022-03-31 07:45:00|5.55|4.55|5.57|4.57|5.62|4.62|5.53|4.53|0
1648713000000|2022-03-31 07:50:00|5.58|4.58|5.64|4.64|5.64|4.64|5.57|4.57|0
1648713300000|2022-03-31 07:55:00|5.63|4.63|5.65|4.65|5.71|4.71|5.58|4.58|0
1648713600000|2022-03-31 08:00:00|5.66|4.66|5.73|4.73|5.79|4.79|5.66|4.66|0
1648713900000|2022-03-31 08:05:00|5.72|4.72|5.83|4.83|5.88|4.88|5.67|4.67|0
1648714200000|2022-03-31 08:10:00|5.82|4.82|5.86|4.86|5.89|4.89|5.81|4.81|0
1648714500000|2022-03-31 08:15:00|5.88|4.88|5.83|4.83|5.97|4.97|5.81|4.81|0
1648714800000|2022-03-31 08:20:00|5.85|4.85|5.76|4.76|5.85|4.85|5.7|4.7|0
1648715100000|2022-03-31 08:25:00|5.77|4.77|5.7|4.7|5.79|4.79|5.69|4.69|0
1648715400000|2022-03-31 08:30:00|5.69|4.69|5.73|4.73|5.79|4.79|5.69|4.69|0
1648715700000|2022-03-31 08:35:00|5.74|4.74|5.82|4.82|5.83|4.83|5.7|4.7|0
1648716000000|2022-03-31 08:40:00|5.83|4.83|5.85|4.85|5.89|4.89|5.65|4.65|0
1648716300000|2022-03-31 08:45:00|5.86|4.86|5.86|4.86|5.89|4.89|5.84|4.84|0
1648716600000|2022-03-31 08:50:00|5.84|4.84|5.75|4.75|5.87|4.87|5.73|4.73|0
1648716900000|2022-03-31 08:55:00|5.73|4.73|5.71|4.71|5.75|4.75|5.63|4.63|0
1648717200000|2022-03-31 09:00:00|5.73|4.73|5.83|4.83|5.83|4.83|5.67|4.67|0
1648717500000|2022-03-31 09:05:00|5.82|4.82|5.84|4.84|5.87|4.87|5.79|4.79|0
1648717800000|2022-03-31 09:10:00|5.83|4.83|5.81|4.81|5.86|4.86|5.81|4.81|0
1648718100000|2022-03-31 09:15:00|5.83|4.83|5.68|4.68|5.83|4.83|5.68|4.68|0
1648718400000|2022-03-31 09:20:00|5.69|4.69|5.7|4.7|5.73|4.73|5.68|4.68|0
1648718700000|2022-03-31 09:25:00|5.69|4.69|5.73|4.73|5.78|4.78|5.69|4.69|0
1648719000000|2022-03-31 09:30:00|5.74|4.74|5.72|4.72|5.78|4.78|5.71|4.71|0
1648719300000|2022-03-31 09:35:00|5.74|4.74|5.76|4.76|5.79|4.79|5.72|4.72|0
1648719600000|2022-03-31 09:40:00|5.77|4.77|5.67|4.67|5.77|4.77|5.64|4.64|0
1648719900000|2022-03-31 09:45:00|5.66|4.66|5.67|4.67|5.8|4.8|5.59|4.59|0
1648720200000|2022-03-31 09:50:00|5.64|4.64|5.69|4.69|5.72|4.72|5.64|4.64|0
1648720500000|2022-03-31 09:55:00|5.67|4.67|5.72|4.72|5.72|4.72|5.63|4.63|0
1648720800000|2022-03-31 10:00:00|5.7|4.7|5.71|4.71|5.77|4.77|5.65|4.65|0
1648721100000|2022-03-31 10:05:00|5.73|4.73|5.7|4.7|5.74|4.74|5.66|4.66|0
1648721400000|2022-03-31 10:10:00|5.69|4.69|5.75|4.75|5.76|4.76|5.68|4.68|0
1648721700000|2022-03-31 10:15:00|5.73|4.73|5.81|4.81|5.81|4.81|5.65|4.65|0
1648722000000|2022-03-31 10:20:00|5.82|4.82|5.71|4.71|5.88|4.88|5.7|4.7|0
1648722300000|2022-03-31 10:25:00|5.7|4.7|5.67|4.67|5.74|4.74|5.65|4.65|0
1648722600000|2022-03-31 10:30:00|5.66|4.66|5.73|4.73|5.73|4.73|5.65|4.65|0
1648722900000|2022-03-31 10:35:00|5.72|4.72|5.76|4.76|5.81|4.81|5.58|4.58|0
1648723200000|2022-03-31 10:40:00|5.77|4.77|5.7|4.7|5.8|4.8|5.66|4.66|0
1648723500000|2022-03-31 10:45:00|5.69|4.69|5.7|4.7|5.74|4.74|5.56|4.56|0
1648723800000|2022-03-31 10:50:00|5.71|4.71|5.67|4.67|5.71|4.71|5.66|4.66|0
1648724100000|2022-03-31 10:55:00|5.7|4.7|5.82|4.82|5.83|4.83|5.7|4.7|0
1648724400000|2022-03-31 11:00:00|5.81|4.81|5.78|4.78|5.82|4.82|5.74|4.74|0
1648724700000|2022-03-31 11:05:00|5.77|4.77|5.82|4.82|5.9|4.9|5.77|4.77|0
1648725000000|2022-03-31 11:10:00|5.83|4.83|5.98|4.98|5.99|4.99|5.83|4.83|0
1648725300000|2022-03-31 11:15:00|5.96|4.96|6.06|5.06|6.2|5.2|5.8|4.8|0
1648725600000|2022-03-31 11:20:00|6.08|5.08|6.13|5.13|6.14|5.14|6.03|5.03|0
1648725900000|2022-03-31 11:25:00|6.14|5.14|6.25|5.25|6.27|5.27|6.12|5.12|0
1648726200000|2022-03-31 11:30:00|6.23|5.23|6.18|5.18|6.27|5.27|6.12|5.12|0
1648726500000|2022-03-31 11:35:00|6.21|5.21|6.08|5.08|6.21|5.21|6.04|5.04|0
1648726800000|2022-03-31 11:40:00|6.06|5.06|5.96|4.96|6.13|5.13|5.95|4.95|0
1648727100000|2022-03-31 11:45:00|5.94|4.94|5.87|4.87|5.96|4.96|5.87|4.87|0
1648727400000|2022-03-31 11:50:00|5.88|4.88|5.96|4.96|5.96|4.96|5.88|4.88|0
1648727700000|2022-03-31 11:55:00|5.94|4.94|5.85|4.85|5.96|4.96|5.81|4.81|0
1648728000000|2022-03-31 12:00:00|5.83|4.83|5.76|4.76|5.85|4.85|5.72|4.72|0
1648728300000|2022-03-31 12:05:00|5.75|4.75|5.68|4.68|5.77|4.77|5.63|4.63|0
1648728600000|2022-03-31 12:10:00|5.66|4.66|5.69|4.69|5.7|4.7|5.66|4.66|0
1648728900000|2022-03-31 12:15:00|5.67|4.67|5.75|4.75|5.76|4.76|5.67|4.67|0
1648729200000|2022-03-31 12:20:00|5.74|4.74|5.72|4.72|5.8|4.8|5.71|4.71|0
1648729500000|2022-03-31 12:25:00|5.71|4.71|5.69|4.69|5.73|4.73|5.67|4.67|0
1648729800000|2022-03-31 12:30:00|5.73|4.73|5.56|4.56|5.78|4.78|5.36|4.36|0
1648730100000|2022-03-31 12:35:00|5.53|4.53|5.63|4.63|5.72|4.72|5.51|4.51|0
1648730400000|2022-03-31 12:40:00|5.62|4.62|5.65|4.65|5.69|4.69|5.62|4.62|0
1648730700000|2022-03-31 12:45:00|5.63|4.63|5.67|4.67|5.74|4.74|5.63|4.63|0
1648731000000|2022-03-31 12:50:00|5.68|4.68|5.69|4.69|5.71|4.71|5.63|4.63|0
1648731300000|2022-03-31 12:55:00|5.71|4.71|5.57|4.57|5.71|4.71|5.52|4.52|0
1648731600000|2022-03-31 13:00:00|5.56|4.56|5.49|4.49|5.62|4.62|5.48|4.48|0
1648731900000|2022-03-31 13:05:00|5.5|4.5|5.59|4.59|5.61|4.61|5.41|4.41|0
1648732200000|2022-03-31 13:10:00|5.58|4.58|5.69|4.69|5.87|4.87|5.57|4.57|0
1648732500000|2022-03-31 13:15:00|5.67|4.67|5.82|4.82|5.89|4.89|5.64|4.64|0
1648732800000|2022-03-31 13:20:00|5.77|4.77|5.69|4.69|5.86|4.86|5.69|4.69|0
1648733100000|2022-03-31 13:25:00|5.67|4.67|5.97|4.97|5.97|4.97|5.66|4.66|0
1648733400000|2022-03-31 13:30:00|5.89|4.89|6.02|5.02|6.05|5.05|5.84|4.84|0
1648733700000|2022-03-31 13:35:00|6.06|5.06|6.05|5.05|6.39|5.39|6.05|5.05|0
1648734000000|2022-03-31 13:40:00|6.09|5.09|6.21|5.21|6.29|5.29|6|5|0
1648734300000|2022-03-31 13:45:00|6.2|5.2|6.12|5.12|6.41|5.41|6.04|5.04|0
1648734600000|2022-03-31 13:50:00|6.15|5.15|6.17|5.17|6.33|5.33|5.64|4.64|0
1648734900000|2022-03-31 13:55:00|6.18|5.18|6.01|5.01|6.3|5.3|5.93|4.93|0
1648735200000|2022-03-31 14:00:00|6|5|6.67|5.67|6.76|5.76|6|5|0
1648735500000|2022-03-31 14:05:00|6.68|5.68|6.57|5.57|6.68|5.68|6.38|5.38|0
1648735800000|2022-03-31 14:10:00|6.54|5.54|6.39|5.39|6.71|5.71|6.36|5.36|0
1648736100000|2022-03-31 14:15:00|6.38|5.38|6.23|5.23|6.55|5.55|6.23|5.23|0
1648736400000|2022-03-31 14:20:00|6.25|5.25|6.46|5.46|6.5|5.5|6.12|5.12|0
1648736700000|2022-03-31 14:25:00|6.47|5.47|6.26|5.26|6.61|5.61|6.2|5.2|0
1648737000000|2022-03-31 14:30:00|6.25|5.25|5.9|4.9|6.33|5.33|5.86|4.86|0
1648737300000|2022-03-31 14:35:00|5.88|4.88|6.01|5.01|6.07|5.07|5.75|4.75|0
1648737600000|2022-03-31 14:40:00|6.03|5.03|5.91|4.91|6.13|5.13|5.86|4.86|0
1648737900000|2022-03-31 14:45:00|5.93|4.93|5.58|4.58|5.96|4.96|5.5|4.5|0
1648738200000|2022-03-31 14:50:00|5.59|4.59|5.78|4.78|5.8|4.8|5.55|4.55|0
1648738500000|2022-03-31 14:55:00|5.75|4.75|5.19|4.19|5.75|4.75|5.08|4.08|0
1648738800000|2022-03-31 15:00:00|5.21|4.21|5.34|4.34|5.49|4.49|5.15|4.15|0
1648739100000|2022-03-31 15:05:00|5.35|4.35|5.43|4.43|5.6|4.6|5.34|4.34|0
1648739400000|2022-03-31 15:10:00|5.47|4.47|5.5|4.5|5.61|4.61|5.39|4.39|0
1648739700000|2022-03-31 15:15:00|5.46|4.46|5.58|4.58|5.66|4.66|5.45|4.45|0
1648740000000|2022-03-31 15:20:00|5.59|4.59|5.6|4.6|5.66|4.66|5.43|4.43|0
1648740300000|2022-03-31 15:25:00|5.59|4.59|5.69|4.69|5.76|4.76|5.59|4.59|0
1648740600000|2022-03-31 15:30:00|5.73|4.73|5.84|4.84|5.88|4.88|5.67|4.67|0
1648740900000|2022-03-31 15:35:00|5.83|4.83|5.75|4.75|5.91|4.91|5.65|4.65|0
1648741200000|2022-03-31 15:40:00|5.73|4.73|5.59|4.59|5.74|4.74|5.43|4.43|0
1648741500000|2022-03-31 15:45:00|5.6|4.6|5.67|4.67|5.72|4.72|5.6|4.6|0
1648741800000|2022-03-31 15:50:00|5.68|4.68|5.73|4.73|5.8|4.8|5.62|4.62|0
1648742100000|2022-03-31 15:55:00|5.72|4.72|5.55|4.55|5.74|4.74|5.55|4.55|0
1648742400000|2022-03-31 16:00:00|5.57|4.57|5.77|4.77|5.78|4.78|5.46|4.46|0
1648742700000|2022-03-31 16:05:00|5.78|4.78|5.74|4.74|5.82|4.82|5.68|4.68|0
1648743000000|2022-03-31 16:10:00|5.75|4.75|5.91|4.91|5.91|4.91|5.73|4.73|0
1648743300000|2022-03-31 16:15:00|5.93|4.93|5.87|4.87|5.95|4.95|5.77|4.77|0
1648743600000|2022-03-31 16:20:00|5.89|4.89|6.09|5.09|6.09|5.09|5.89|4.89|0
1648743900000|2022-03-31 16:25:00|6.1|5.1|6.07|5.07|6.2|5.2|6.06|5.06|0
1648744200000|2022-03-31 16:30:00|6.05|5.05|6.21|5.21|6.23|5.23|5.96|4.96|0
1648744500000|2022-03-31 16:35:00|6.2|5.2|6.05|5.05|6.24|5.24|6|5|0
1648744800000|2022-03-31 16:40:00|6.07|5.07|5.93|4.93|6.07|5.07|5.91|4.91|0
1648745100000|2022-03-31 16:45:00|5.91|4.91|5.96|4.96|6.06|5.06|5.86|4.86|0
1648745400000|2022-03-31 16:50:00|5.95|4.95|6.13|5.13|6.17|5.17|5.95|4.95|0
1648745700000|2022-03-31 16:55:00|6.14|5.14|6.23|5.23|6.26|5.26|6.07|5.07|0
1648746000000|2022-03-31 17:00:00|6.21|5.21|6.16|5.16|6.27|5.27|6.06|5.06|0
1648746300000|2022-03-31 17:05:00|6.17|5.17|6.26|5.26|6.28|5.28|6.08|5.08|0
1648746600000|2022-03-31 17:10:00|6.28|5.28|6.34|5.34|6.38|5.38|6.19|5.19|0
1648746900000|2022-03-31 17:15:00|6.35|5.35|6.14|5.14|6.44|5.44|6.13|5.13|0
1648747200000|2022-03-31 17:20:00|6.18|5.18|6.28|5.28|6.35|5.35|6.18|5.18|0
1648747500000|2022-03-31 17:25:00|6.31|5.31|6.03|5.03|6.34|5.34|6.01|5.01|0
1648747800000|2022-03-31 17:30:00|6.05|5.05|6.04|5.04|6.12|5.12|5.93|4.93|0
1648748100000|2022-03-31 17:35:00|6.07|5.07|6.16|5.16|6.22|5.22|6.07|5.07|0
1648748400000|2022-03-31 17:40:00|6.14|5.14|6.04|5.04|6.17|5.17|5.98|4.98|0
1648748700000|2022-03-31 17:45:00|6.02|5.02|5.96|4.96|6.08|5.08|5.95|4.95|0
1648749000000|2022-03-31 17:50:00|5.94|4.94|5.86|4.86|5.94|4.94|5.73|4.73|0
1648749300000|2022-03-31 17:55:00|5.88|4.88|6.03|5.03|6.03|5.03|5.82|4.82|0
1648749600000|2022-03-31 18:00:00|6|5|6.33|5.33|6.35|5.35|6|5|0
1648749900000|2022-03-31 18:05:00|6.32|5.32|6.39|5.39|6.47|5.47|6.26|5.26|0
1648750200000|2022-03-31 18:10:00|6.42|5.42|6.48|5.48|6.51|5.51|6.33|5.33|0
1648750500000|2022-03-31 18:15:00|6.49|5.49|6.53|5.53|6.61|5.61|6.44|5.44|0
1648750800000|2022-03-31 18:20:00|6.55|5.55|6.33|5.33|6.58|5.58|5.83|4.83|0
1648751100000|2022-03-31 18:25:00|6.35|5.35|6.28|5.28|6.54|5.54|6.25|5.25|0
1648751400000|2022-03-31 18:30:00|6.3|5.3|6.44|5.44|6.49|5.49|6.27|5.27|0
1648751700000|2022-03-31 18:35:00|6.46|5.46|6.3|5.3|6.54|5.54|6.2|5.2|0
1648752000000|2022-03-31 18:40:00|6.34|5.34|6.47|5.47|6.58|5.58|6.26|5.26|0
1648752300000|2022-03-31 18:45:00|6.45|5.45|6.45|5.45|6.58|5.58|6.33|5.33|0
1648752600000|2022-03-31 18:50:00|6.48|5.48|6.42|5.42|6.5|5.5|6.33|5.33|0
1648752900000|2022-03-31 18:55:00|6.46|5.46|6.14|5.14|6.46|5.46|6.14|5.14|0
1648753200000|2022-03-31 19:00:00|6.12|5.12|5.93|4.93|6.12|5.12|5.69|4.69|0
1648753500000|2022-03-31 19:05:00|5.94|4.94|5.85|4.85|6.01|5.01|5.77|4.77|0
1648753800000|2022-03-31 19:10:00|5.87|4.87|6.12|5.12|6.16|5.16|5.86|4.86|0
1648754100000|2022-03-31 19:15:00|6.13|5.13|6.32|5.32|6.37|5.37|6.11|5.11|0
1648754400000|2022-03-31 19:20:00|6.34|5.34|6.71|5.71|6.74|5.74|6.34|5.34|0
1648754700000|2022-03-31 19:25:00|6.69|5.69|6.73|5.73|6.9|5.9|6.61|5.61|0
1648755000000|2022-03-31 19:30:00|6.75|5.75|7.19|6.19|7.31|6.31|6.66|5.66|0
1648755300000|2022-03-31 19:35:00|7.21|6.21|7|6|7.31|6.31|6.83|5.83|0
1648755600000|2022-03-31 19:40:00|7.05|6.05|7.55|6.55|7.58|6.58|7|6|0
1648755900000|2022-03-31 19:45:00|7.53|6.53|6.99|5.99|7.65|6.65|6.94|5.94|0
1648756200000|2022-03-31 19:50:00|7.1|6.1|8.37|7.37|8.37|7.37|6.97|5.97|0
1648756500000|2022-03-31 19:55:00|8.49|7.49|9.28|8.28|9.65|8.65|8.2|7.2|0
1648756800000|2022-03-31 20:00:00|9.51|8.51|9.25|8.25|9.51|8.51|8.61|7.61|0
1648757100000|2022-03-31 20:05:00|8.84|7.84|8.53|7.53|8.97|7.97|8.49|7.49|0
1648757400000|2022-03-31 20:10:00|8.51|7.51|7.68|6.68|8.51|7.51|7.63|6.63|0
1648757700000|2022-03-31 20:15:00|7.84|6.64|7.85|6.65|7.95|6.75|7.69|6.49|0
1648758000000|2022-03-31 20:20:00|7.87|6.67|8.22|7.02|8.23|7.03|7.83|6.63|0
1648758300000|2022-03-31 20:25:00|8.23|7.03|8.09|6.89|8.32|7.12|8.03|6.83|0
1648758600000|2022-03-31 20:30:00|8.07|6.87|8.01|6.81|8.11|6.91|7.93|6.73|0
1648758900000|2022-03-31 20:35:00|8.06|6.86|7.95|6.75|8.06|6.86|7.88|6.68|0
1648759200000|2022-03-31 20:40:00|7.94|6.74|7.89|6.69|7.94|6.74|7.83|6.63|0
1648759500000|2022-03-31 20:45:00|7.87|6.67|7.87|6.67|8.04|6.84|7.79|6.59|0
1648759800000|2022-03-31 20:50:00|7.85|6.65|7.9|6.7|8.02|6.82|7.85|6.65|0
1648760100000|2022-03-31 20:55:00|7.88|6.68|7.89|6.69|7.93|6.73|7.84|6.64|0
1648760400000|2022-03-31 21:00:00|7.87|6.67|7.92|6.72|7.93|6.73|7.87|6.67|0
1648760700000|2022-03-31 21:05:00|7.93|6.73|7.92|6.72|7.94|6.74|7.9|6.7|0
1648761000000|2022-03-31 21:10:00|7.93|6.73|7.91|6.71|7.93|6.73|7.9|6.7|0
1648761300000|2022-03-31 21:15:00|7.9|6.7|7.9|6.7|7.91|6.71|7.9|6.7|0
1648761600000|2022-03-31 21:20:00|7.91|6.71|7.96|6.76|7.96|6.76|7.91|6.71|0
1648761900000|2022-03-31 21:25:00|7.94|6.74|8.04|6.84|8.04|6.84|7.93|6.73|0
1648762200000|2022-03-31 21:30:00|8.03|6.83|8.04|6.84|8.08|6.88|7.99|6.79|0
1648762500000|2022-03-31 21:35:00|8.05|6.85|8.1|6.9|8.11|6.91|8.04|6.84|0
1648762800000|2022-03-31 21:40:00|8.09|6.89|8.03|6.83|8.11|6.91|8.03|6.83|0
1648763100000|2022-03-31 21:45:00|8.05|6.85|8.02|6.82|8.05|6.85|7.97|6.77|0
1648763400000|2022-03-31 21:50:00|8.01|6.81|7.99|6.79|8.01|6.81|7.91|6.71|0
1648763700000|2022-03-31 21:55:00|7.97|6.77|7.9|6.7|7.97|6.77|7.87|6.67|0
1648764000000|2022-03-31 22:00:00|7.88|6.68|7.66|6.46|7.9|6.7|7.59|6.39|0
1648764300000|2022-03-31 22:05:00|7.68|6.48|7.73|6.53|7.75|6.55|7.62|6.42|0
1648764600000|2022-03-31 22:10:00|7.71|6.51|7.85|6.65|7.88|6.68|7.71|6.51|0
1648764900000|2022-03-31 22:15:00|7.84|6.64|7.96|6.76|8.02|6.82|7.81|6.61|0
1648765200000|2022-03-31 22:20:00|7.98|6.78|8.02|6.82|8.09|6.89|7.94|6.74|0
1648765500000|2022-03-31 22:25:00|8|6.8|8.07|6.87|8.07|6.87|7.98|6.78|0
1648765800000|2022-03-31 22:30:00|8.01|6.81|7.84|6.64|8.01|6.81|7.84|6.64|0
1648766100000|2022-03-31 22:35:00|7.83|6.63|7.78|6.58|7.84|6.64|7.74|6.54|0
1648766400000|2022-03-31 22:40:00|7.76|6.56|7.75|6.55|7.77|6.57|7.72|6.52|0
1648766700000|2022-03-31 22:45:00|7.74|6.54|7.77|6.57|7.78|6.58|7.69|6.49|0
1648767000000|2022-03-31 22:50:00|7.75|6.55|7.73|6.53|7.75|6.55|7.68|6.48|0
1648767300000|2022-03-31 22:55:00|7.71|6.51|7.73|6.53|7.79|6.59|7.71|6.51|0
1648767600000|2022-03-31 23:00:00|7.71|6.51|7.73|6.53|7.73|6.53|7.67|6.47|0
1648767900000|2022-03-31 23:05:00|7.74|6.54|7.7|6.5|7.78|6.58|7.69|6.49|0
1648768200000|2022-03-31 23:10:00|7.72|6.52|7.68|6.48|7.74|6.54|7.65|6.45|0
1648768500000|2022-03-31 23:15:00|7.7|6.5|7.68|6.48|7.74|6.54|7.61|6.41|0
1648768800000|2022-03-31 23:20:00|7.66|6.46|7.65|6.45|7.73|6.53|7.64|6.44|0
1648769100000|2022-03-31 23:25:00|7.66|6.46|7.63|6.43|7.69|6.49|7.63|6.43|0
1648769400000|2022-03-31 23:30:00|7.65|6.45|7.67|6.47|7.7|6.5|7.58|6.38|0
1648769700000|2022-03-31 23:35:00|7.65|6.45|7.59|6.39|7.65|6.45|7.57|6.37|0
1648770000000|2022-03-31 23:40:00|7.61|6.41|7.51|6.31|7.61|6.41|7.48|6.28|0
1648770300000|2022-03-31 23:45:00|7.5|6.3|7.67|6.47|7.68|6.48|7.5|6.3|0
1648770600000|2022-03-31 23:50:00|7.65|6.45|7.6|6.4|7.71|6.51|7.6|6.4|0
1648770900000|2022-03-31 23:55:00|7.58|6.38|7.63|6.43|7.65|6.45|7.58|6.38|0
1648771200000|2022-04-01 00:00:00|7.61|6.41|7.77|6.57|7.83|6.63|7.47|6.27|0
1648771500000|2022-04-01 00:05:00|7.75|6.55|7.71|6.51|7.83|6.63|7.61|6.41|0
1648771800000|2022-04-01 00:10:00|7.69|6.49|7.6|6.4|7.8|6.6|7.56|6.36|0
1648772100000|2022-04-01 00:15:00|7.62|6.42|7.83|6.63|7.85|6.65|7.58|6.38|0
1648772400000|2022-04-01 00:20:00|7.82|6.62|7.72|6.52|7.85|6.65|7.67|6.47|0
1648772700000|2022-04-01 00:25:00|7.74|6.54|7.84|6.64|7.88|6.68|7.74|6.54|0
1648773000000|2022-04-01 00:30:00|7.83|6.63|7.95|6.75|7.95|6.75|7.81|6.61|0
1648773300000|2022-04-01 00:35:00|7.93|6.73|7.74|6.54|8.03|6.83|7.74|6.54|0
1648773600000|2022-04-01 00:40:00|7.73|6.53|7.67|6.47|7.82|6.62|7.61|6.41|0
1648773900000|2022-04-01 00:45:00|7.69|6.49|7.71|6.51|7.74|6.54|7.63|6.43|0
1648774200000|2022-04-01 00:50:00|7.7|6.5|7.75|6.55|7.83|6.63|7.7|6.5|0
1648774500000|2022-04-01 00:55:00|7.73|6.53|7.6|6.4|7.82|6.62|7.6|6.4|0
1648774800000|2022-04-01 01:00:00|7.58|6.38|7.63|6.43|7.73|6.53|7.58|6.38|0
1648775100000|2022-04-01 01:05:00|7.62|6.42|7.58|6.38|7.67|6.47|7.56|6.36|0
1648775400000|2022-04-01 01:10:00|7.59|6.39|7.54|6.34|7.63|6.43|7.5|6.3|0
1648775700000|2022-04-01 01:15:00|7.55|6.35|7.5|6.3|7.59|6.39|7.43|6.23|0
1648776000000|2022-04-01 01:20:00|7.48|6.28|7.42|6.22|7.5|6.3|7.39|6.19|0
1648776300000|2022-04-01 01:25:00|7.41|6.21|7.45|6.25|7.55|6.35|7.41|6.21|0
1648776600000|2022-04-01 01:30:00|7.47|6.27|7.49|6.29|7.56|6.36|7.45|6.25|0
1648776900000|2022-04-01 01:35:00|7.47|6.27|7.68|6.48|7.75|6.55|7.47|6.27|0
1648777200000|2022-04-01 01:40:00|7.7|6.5|7.62|6.42|7.7|6.5|7.57|6.37|0
1648777500000|2022-04-01 01:45:00|7.64|6.44|7.65|6.45|7.71|6.51|7.6|6.4|0
1648777800000|2022-04-01 01:50:00|7.66|6.46|7.63|6.43|7.66|6.46|7.47|6.27|0
1648778100000|2022-04-01 01:55:00|7.61|6.41|7.57|6.37|7.63|6.43|7.54|6.34|0
1648778400000|2022-04-01 02:00:00|7.59|6.39|7.53|6.33|7.61|6.41|7.45|6.25|0
1648778700000|2022-04-01 02:05:00|7.52|6.32|7.6|6.4|7.6|6.4|7.5|6.3|0
1648779000000|2022-04-01 02:10:00|7.61|6.41|7.51|6.31|7.62|6.42|7.48|6.28|0
1648779300000|2022-04-01 02:15:00|7.5|6.3|7.49|6.29|7.52|6.32|7.47|6.27|0
1648779600000|2022-04-01 02:20:00|7.5|6.3|7.52|6.32|7.61|6.41|7.49|6.29|0
1648779900000|2022-04-01 02:25:00|7.54|6.34|7.53|6.33|7.55|6.35|7.5|6.3|0
1648780200000|2022-04-01 02:30:00|7.52|6.32|7.46|6.26|7.53|6.33|7.44|6.24|0
1648780500000|2022-04-01 02:35:00|7.45|6.25|7.35|6.15|7.48|6.28|7.33|6.13|0
1648780800000|2022-04-01 02:40:00|7.37|6.17|7.29|6.09|7.37|6.17|7.24|6.04|0
1648781100000|2022-04-01 02:45:00|7.31|6.11|7.22|6.02|7.33|6.13|7.22|6.02|0
1648781400000|2022-04-01 02:50:00|7.24|6.04|7.29|6.09|7.29|6.09|7.2|6|0
1648781700000|2022-04-01 02:55:00|7.27|6.07|7.23|6.03|7.27|6.07|7.21|6.01|0
1648782000000|2022-04-01 03:00:00|7.21|6.01|7.06|5.86|7.21|6.01|7.03|5.83|0
1648782300000|2022-04-01 03:05:00|7.07|5.87|7.15|5.95|7.17|5.97|7.07|5.87|0
1648782600000|2022-04-01 03:10:00|7.14|5.94|7.08|5.88|7.15|5.95|7.08|5.88|0
1648782900000|2022-04-01 03:15:00|7.06|5.86|7.06|5.86|7.08|5.88|7.03|5.83|0
1648783200000|2022-04-01 03:20:00|7.08|5.88|7.19|5.99|7.19|5.99|7.04|5.84|0
1648783500000|2022-04-01 03:25:00|7.17|5.97|7.22|6.02|7.24|6.04|7.17|5.97|0
1648783800000|2022-04-01 03:30:00|7.24|6.04|7.27|6.07|7.27|6.07|7.2|6|0
1648784100000|2022-04-01 03:35:00|7.25|6.05|7.32|6.12|7.35|6.15|7.25|6.05|0
1648784400000|2022-04-01 03:40:00|7.33|6.13|7.31|6.11|7.35|6.15|7.26|6.06|0
1648784700000|2022-04-01 03:45:00|7.3|6.1|7.29|6.09|7.33|6.13|7.29|6.09|0
1648785000000|2022-04-01 03:50:00|7.27|6.07|7.32|6.12|7.33|6.13|7.26|6.06|0
1648785300000|2022-04-01 03:55:00|7.34|6.14|7.28|6.08|7.36|6.16|7.28|6.08|0
1648785600000|2022-04-01 04:00:00|7.27|6.07|7.33|6.13|7.33|6.13|7.27|6.07|0
1648785900000|2022-04-01 04:05:00|7.32|6.12|7.28|6.08|7.33|6.13|7.28|6.08|0
1648786200000|2022-04-01 04:10:00|7.29|6.09|7.27|6.07|7.31|6.11|7.27|6.07|0
1648786500000|2022-04-01 04:15:00|7.29|6.09|7.24|6.04|7.29|6.09|7.24|6.04|0
1648786800000|2022-04-01 04:20:00|7.23|6.03|7.25|6.05|7.27|6.07|7.23|6.03|0
1648787100000|2022-04-01 04:25:00|7.26|6.06|7.28|6.08|7.3|6.1|7.26|6.06|0
1648787400000|2022-04-01 04:30:00|7.3|6.1|7.31|6.11|7.31|6.11|7.26|6.06|0
1648787700000|2022-04-01 04:35:00|7.32|6.12|7.36|6.16|7.36|6.16|7.31|6.11|0
1648788000000|2022-04-01 04:40:00|7.39|6.19|7.46|6.26|7.5|6.3|7.38|6.18|0
1648788300000|2022-04-01 04:45:00|7.48|6.28|7.42|6.22|7.48|6.28|7.41|6.21|0
1648788600000|2022-04-01 04:50:00|7.44|6.24|7.49|6.29|7.53|6.33|7.44|6.24|0
1648788900000|2022-04-01 04:55:00|7.47|6.27|7.5|6.3|7.53|6.33|7.44|6.24|0
1648789200000|2022-04-01 05:00:00|7.52|6.32|7.43|6.23|7.56|6.36|7.43|6.23|0
1648789500000|2022-04-01 05:05:00|7.45|6.25|7.43|6.23|7.46|6.26|7.39|6.19|0
1648789800000|2022-04-01 05:10:00|7.44|6.24|7.28|6.08|7.5|6.3|7.26|6.06|0
1648790100000|2022-04-01 05:15:00|7.26|6.06|7.28|6.08|7.31|6.11|7.25|6.05|0
1648790400000|2022-04-01 05:20:00|7.29|6.09|7.34|6.14|7.36|6.16|7.26|6.06|0
1648790700000|2022-04-01 05:25:00|7.38|6.18|7.37|6.17|7.39|6.19|7.34|6.14|0
1648791000000|2022-04-01 05:30:00|7.36|6.16|7.46|6.26|7.46|6.26|7.36|6.16|0
1648791300000|2022-04-01 05:35:00|7.44|6.24|7.56|6.36|7.58|6.38|7.42|6.22|0
1648791600000|2022-04-01 05:40:00|7.55|6.35|7.47|6.27|7.56|6.36|7.45|6.25|0
1648791900000|2022-04-01 05:45:00|7.49|6.29|7.5|6.3|7.53|6.33|7.47|6.27|0
1648792200000|2022-04-01 05:50:00|7.52|6.32|7.61|6.41|7.66|6.46|7.52|6.32|0
1648792500000|2022-04-01 05:55:00|7.59|6.39|7.66|6.46|7.66|6.46|7.59|6.39|0
1648792800000|2022-04-01 06:00:00|7.69|6.49|7.58|6.38|7.78|6.58|7.56|6.36|0
1648793100000|2022-04-01 06:05:00|7.6|6.4|7.67|6.47|7.76|6.56|7.58|6.38|0
1648793400000|2022-04-01 06:10:00|7.69|6.49|7.63|6.43|7.72|6.52|7.63|6.43|0
1648793700000|2022-04-01 06:15:00|7.65|6.45|7.48|6.28|7.66|6.46|7.48|6.28|0
1648794000000|2022-04-01 06:20:00|7.44|6.24|7.25|6.05|7.44|6.24|7.21|6.01|0
1648794300000|2022-04-01 06:25:00|7.23|6.03|7.3|6.1|7.31|6.11|7.16|5.96|0
1648794600000|2022-04-01 06:30:00|7.29|6.09|7.34|6.14|7.35|6.15|7.21|6.01|0
1648794900000|2022-04-01 06:35:00|7.36|6.16|7.18|5.98|7.37|6.17|7.15|5.95|0
1648795200000|2022-04-01 06:40:00|7.2|6|7.1|5.9|7.22|6.02|7.09|5.89|0
1648795500000|2022-04-01 06:45:00|7.11|5.91|7.07|5.87|7.11|5.91|7.04|5.84|0
1648795800000|2022-04-01 06:50:00|7.08|5.88|7.09|5.89|7.14|5.94|7.03|5.83|0
1648796100000|2022-04-01 06:55:00|7.1|5.9|7.05|5.85|7.19|5.99|7.03|5.83|0
1648796400000|2022-04-01 07:00:00|7.07|5.87|7.22|6.02|7.27|6.07|7.07|5.87|0
1648796700000|2022-04-01 07:05:00|7.07|6.07|7.09|6.09|7.22|6.22|7.06|6.06|0
1648797000000|2022-04-01 07:10:00|7.11|6.11|7.23|6.23|7.28|6.28|6.99|5.99|0
1648797300000|2022-04-01 07:15:00|7.21|6.21|7|6|7.25|6.25|6.97|5.97|0
1648797600000|2022-04-01 07:20:00|7.01|6.01|6.85|5.85|7.02|6.02|6.72|5.72|0
1648797900000|2022-04-01 07:25:00|6.9|5.9|7.03|6.03|7.03|6.03|6.86|5.86|0
1648798200000|2022-04-01 07:30:00|7.08|6.08|7.25|6.25|7.25|6.25|7.01|6.01|0
1648798500000|2022-04-01 07:35:00|7.23|6.23|7.18|6.18|7.39|6.39|7.16|6.16|0
1648798800000|2022-04-01 07:40:00|7.2|6.2|7.16|6.16|7.28|6.28|7.07|6.07|0
1648799100000|2022-04-01 07:45:00|7.19|6.19|6.82|5.82|7.19|6.19|6.81|5.81|0
1648799400000|2022-04-01 07:50:00|6.81|5.81|6.65|5.65|6.83|5.83|6.65|5.65|0
1648799700000|2022-04-01 07:55:00|6.64|5.64|6.72|5.72|6.8|5.8|6.64|5.64|0
1648800000000|2022-04-01 08:00:00|6.75|5.75|6.56|5.56|6.81|5.81|6.56|5.56|0
1648800300000|2022-04-01 08:05:00|6.6|5.6|6.66|5.66|6.71|5.71|6.56|5.56|0
1648800600000|2022-04-01 08:10:00|6.67|5.67|6.75|5.75|6.75|5.75|6.56|5.56|0
1648800900000|2022-04-01 08:15:00|6.74|5.74|6.73|5.73|6.81|5.81|6.65|5.65|0
1648801200000|2022-04-01 08:20:00|6.72|5.72|6.63|5.63|6.73|5.73|6.58|5.58|0
1648801500000|2022-04-01 08:25:00|6.65|5.65|6.6|5.6|6.68|5.68|6.55|5.55|0
1648801800000|2022-04-01 08:30:00|6.61|5.61|6.64|5.64|6.72|5.72|6.61|5.61|0
1648802100000|2022-04-01 08:35:00|6.62|5.62|6.72|5.72|6.72|5.72|6.57|5.57|0
1648802400000|2022-04-01 08:40:00|6.71|5.71|6.52|5.52|6.72|5.72|6.52|5.52|0
1648802700000|2022-04-01 08:45:00|6.5|5.5|6.27|5.27|6.57|5.57|6.23|5.23|0
1648803000000|2022-04-01 08:50:00|6.25|5.25|6.24|5.24|6.31|5.31|6.22|5.22|0
1648803300000|2022-04-01 08:55:00|6.25|5.25|6.26|5.26|6.31|5.31|6.24|5.24|0
1648803600000|2022-04-01 09:00:00|6.28|5.28|6.4|5.4|6.43|5.43|6.28|5.28|0
1648803900000|2022-04-01 09:05:00|6.38|5.38|6.49|5.49|6.53|5.53|6.38|5.38|0
1648804200000|2022-04-01 09:10:00|6.51|5.51|6.42|5.42|6.52|5.52|6.39|5.39|0
1648804500000|2022-04-01 09:15:00|6.41|5.41|6.45|5.45|6.5|5.5|6.39|5.39|0
1648804800000|2022-04-01 09:20:00|6.47|5.47|6.32|5.32|6.58|5.58|6.14|5.14|0
1648805100000|2022-04-01 09:25:00|6.31|5.31|6.27|5.27|6.34|5.34|6.26|5.26|0
1648805400000|2022-04-01 09:30:00|6.25|5.25|6.05|5.05|6.25|5.25|5.98|4.98|0
1648805700000|2022-04-01 09:35:00|6.04|5.04|6.11|5.11|6.11|5.11|5.99|4.99|0
1648806000000|2022-04-01 09:40:00|6.12|5.12|6.18|5.18|6.26|5.26|6.11|5.11|0
1648806300000|2022-04-01 09:45:00|6.17|5.17|6.23|5.23|6.29|5.29|6.15|5.15|0
1648806600000|2022-04-01 09:50:00|6.21|5.21|6.08|5.08|6.21|5.21|6.02|5.02|0
1648806900000|2022-04-01 09:55:00|6.07|5.07|6.04|5.04|6.11|5.11|6.01|5.01|0
1648807200000|2022-04-01 10:00:00|6.05|5.05|5.96|4.96|6.5|5.5|5.73|4.73|0
1648807500000|2022-04-01 10:05:00|5.97|4.97|5.9|4.9|6|5|5.9|4.9|0
1648807800000|2022-04-01 10:10:00|5.91|4.91|5.96|4.96|5.98|4.98|5.88|4.88|0
1648808100000|2022-04-01 10:15:00|5.95|4.95|5.93|4.93|5.98|4.98|5.92|4.92|0
1648808400000|2022-04-01 10:20:00|5.95|4.95|5.98|4.98|5.98|4.98|5.92|4.92|0
1648808700000|2022-04-01 10:25:00|5.95|4.95|5.88|4.88|5.96|4.96|5.87|4.87|0
1648809000000|2022-04-01 10:30:00|5.91|4.91|5.88|4.88|5.94|4.94|5.85|4.85|0
1648809300000|2022-04-01 10:35:00|5.89|4.89|6.03|5.03|6.04|5.04|5.88|4.88|0
1648809600000|2022-04-01 10:40:00|6.01|5.01|6.04|5.04|6.06|5.06|5.99|4.99|0
1648809900000|2022-04-01 10:45:00|6.02|5.02|6.08|5.08|6.11|5.11|6.02|5.02|0
1648810200000|2022-04-01 10:50:00|6.07|5.07|6.11|5.11|6.12|5.12|6.06|5.06|0
1648810500000|2022-04-01 10:55:00|6.09|5.09|5.98|4.98|6.14|5.14|5.94|4.94|0
1648810800000|2022-04-01 11:00:00|6|5|5.98|4.98|6|5|5.91|4.91|0
1648811100000|2022-04-01 11:05:00|5.96|4.96|5.96|4.96|5.98|4.98|5.9|4.9|0
1648811400000|2022-04-01 11:10:00|5.95|4.95|6.08|5.08|6.09|5.09|5.95|4.95|0
1648811700000|2022-04-01 11:15:00|6.09|5.09|6.01|5.01|6.09|5.09|5.95|4.95|0
1648812000000|2022-04-01 11:20:00|6.03|5.03|5.96|4.96|6.04|5.04|5.93|4.93|0
1648812300000|2022-04-01 11:25:00|5.98|4.98|6|5|6.01|5.01|5.95|4.95|0
1648812600000|2022-04-01 11:30:00|6.02|5.02|5.97|4.97|6.05|5.05|5.97|4.97|0
1648812900000|2022-04-01 11:35:00|6|5|5.98|4.98|6.04|5.04|5.97|4.97|0
1648813200000|2022-04-01 11:40:00|6|5|5.99|4.99|6.01|5.01|5.98|4.98|0
1648813500000|2022-04-01 11:45:00|6.01|5.01|5.93|4.93|6.01|5.01|5.93|4.93|0
1648813800000|2022-04-01 11:50:00|5.94|4.94|5.96|4.96|5.96|4.96|5.93|4.93|0
1648814100000|2022-04-01 11:55:00|5.95|4.95|5.72|4.72|5.97|4.97|5.72|4.72|0
1648814400000|2022-04-01 12:00:00|5.74|4.74|5.79|4.79|5.8|4.8|5.72|4.72|0
1648814700000|2022-04-01 12:05:00|5.78|4.78|5.64|4.64|5.78|4.78|5.64|4.64|0
1648815000000|2022-04-01 12:10:00|5.66|4.66|5.7|4.7|5.7|4.7|5.63|4.63|0
1648815300000|2022-04-01 12:15:00|5.71|4.71|5.69|4.69|5.71|4.71|5.59|4.59|0
1648815600000|2022-04-01 12:20:00|5.68|4.68|5.62|4.62|5.69|4.69|5.59|4.59|0
1648815900000|2022-04-01 12:25:00|5.61|4.61|5.64|4.64|5.76|4.76|5.57|4.57|0
1648816200000|2022-04-01 12:30:00|5.65|4.65|6.03|5.03|6.09|5.09|5.63|4.63|0
1648816500000|2022-04-01 12:35:00|6.02|5.02|5.64|4.64|6.03|5.03|5.59|4.59|0
1648816800000|2022-04-01 12:40:00|5.63|4.63|5.8|4.8|5.88|4.88|5.63|4.63|0
1648817100000|2022-04-01 12:45:00|5.81|4.81|5.83|4.83|5.83|4.83|5.71|4.71|0
1648817400000|2022-04-01 12:50:00|5.85|4.85|5.89|4.89|6|5|5.81|4.81|0
1648817700000|2022-04-01 12:55:00|5.9|4.9|5.95|4.95|5.96|4.96|5.84|4.84|0
1648818000000|2022-04-01 13:00:00|5.96|4.96|6.16|5.16|6.16|5.16|5.91|4.91|0
1648818300000|2022-04-01 13:05:00|6.14|5.14|5.94|4.94|6.14|5.14|5.92|4.92|0
1648818600000|2022-04-01 13:10:00|5.93|4.93|5.8|4.8|5.95|4.95|5.8|4.8|0
1648818900000|2022-04-01 13:15:00|5.78|4.78|5.68|4.68|5.78|4.78|5.63|4.63|0
1648819200000|2022-04-01 13:20:00|5.66|4.66|5.76|4.76|5.78|4.78|5.62|4.62|0
1648819500000|2022-04-01 13:25:00|5.73|4.73|5.9|4.9|5.91|4.91|5.7|4.7|0
1648819800000|2022-04-01 13:30:00|5.93|4.93|6.27|5.27|6.27|5.27|5.77|4.77|0
1648820100000|2022-04-01 13:35:00|6.25|5.25|6.15|5.15|6.42|5.42|5.8|4.8|0
1648820400000|2022-04-01 13:40:00|6.14|5.14|6.34|5.19|6.48|5.31|6.12|5.03|0
1648820700000|2022-04-01 13:45:00|6.32|5.17|6.14|5.02|6.48|5.3|5.99|4.9|0
1648821000000|2022-04-01 13:50:00|6.16|5.04|6.79|5.55|6.89|5.63|6.09|4.98|0
1648821300000|2022-04-01 13:55:00|6.83|5.59|6.15|5.03|6.86|5.62|6.12|5.01|0
1648821600000|2022-04-01 14:00:00|6.11|5|6.36|5.21|6.62|5.42|6|4.91|0
1648821900000|2022-04-01 14:05:00|6.33|5.18|6.31|5.16|6.4|5.24|6.08|4.97|0
1648822200000|2022-04-01 14:10:00|6.27|5.13|5.8|4.75|6.27|5.13|5.73|4.69|0
1648822500000|2022-04-01 14:15:00|5.82|4.76|6.22|5.09|6.24|5.11|5.8|4.75|0
1648822800000|2022-04-01 14:20:00|6.19|5.06|6.88|5.63|6.95|5.69|6.08|4.97|0
1648823100000|2022-04-01 14:25:00|6.82|5.58|6.97|5.7|7.11|5.82|6.74|5.52|0
1648823400000|2022-04-01 14:30:00|6.89|5.64|6.58|5.39|6.91|5.65|6.56|5.37|0
1648823700000|2022-04-01 14:35:00|6.54|5.35|6.27|5.13|6.66|5.45|6.01|4.92|0
1648824000000|2022-04-01 14:40:00|6.31|5.16|6.2|5.07|6.59|5.39|6.16|5.04|0
1648824300000|2022-04-01 14:45:00|6.22|5.09|5.69|4.65|6.23|5.1|5.52|4.52|0
1648824600000|2022-04-01 14:50:00|5.65|4.63|5.38|4.38|5.75|4.71|5.37|4.37|0
1648824900000|2022-04-01 14:55:00|5.37|4.37|5.51|4.51|5.57|4.57|5.32|4.32|0
1648825200000|2022-04-01 15:00:00|5.54|4.54|5.55|4.55|5.63|4.63|5.45|4.45|0
1648825500000|2022-04-01 15:05:00|5.54|4.54|5.3|4.3|5.64|4.64|5.24|4.24|0
1648825800000|2022-04-01 15:10:00|5.31|4.31|5.43|4.43|5.52|4.52|5.16|4.16|0
1648826100000|2022-04-01 15:15:00|5.46|4.46|5.43|4.43|5.6|4.6|5.35|4.35|0
1648826400000|2022-04-01 15:20:00|5.41|4.41|5.4|4.4|5.55|4.55|5.22|4.22|0
1648826700000|2022-04-01 15:25:00|5.38|4.38|5.56|4.56|5.59|4.59|5.31|4.31|0
1648827000000|2022-04-01 15:30:00|5.57|4.57|5.75|4.75|5.83|4.83|5.53|4.53|0
1648827300000|2022-04-01 15:35:00|5.77|4.77|6.06|5.06|6.17|5.17|5.76|4.76|0
1648827600000|2022-04-01 15:40:00|6.07|5.07|6.53|5.53|6.55|5.55|5.89|4.89|0
1648827900000|2022-04-01 15:45:00|6.56|5.56|6.45|5.45|6.62|5.62|6.3|5.3|0
1648828200000|2022-04-01 15:50:00|6.51|5.51|6.14|5.14|6.58|5.58|6.06|5.06|0
1648828500000|2022-04-01 15:55:00|6.2|5.2|6.59|5.59|6.73|5.73|6.2|5.2|0
1648828800000|2022-04-01 16:00:00|6.64|5.64|6.83|5.83|6.84|5.84|6.56|5.56|0
1648829100000|2022-04-01 16:05:00|6.85|5.85|6.83|5.83|7.04|6.04|6.83|5.83|0
1648829400000|2022-04-01 16:10:00|6.81|5.81|6.77|5.77|7|6|6.74|5.74|0
1648829700000|2022-04-01 16:15:00|6.76|5.76|6.88|5.88|7.05|6.05|6.67|5.67|0
1648830000000|2022-04-01 16:20:00|6.92|5.92|6.69|5.69|6.94|5.94|6.61|5.61|0
1648830300000|2022-04-01 16:25:00|6.62|5.62|6.5|5.5|6.75|5.75|6.48|5.48|0
1648830600000|2022-04-01 16:30:00|6.53|5.53|7.09|6.09|7.19|6.19|6.53|5.53|0
1648830900000|2022-04-01 16:35:00|7.14|6.14|7|6|7.29|6.29|6.94|5.94|0
1648831200000|2022-04-01 16:40:00|7.09|6.09|6.66|5.66|7.13|6.13|6.63|5.63|0
1648831500000|2022-04-01 16:45:00|6.63|5.63|6.59|5.59|6.9|5.9|6.57|5.57|0
1648831800000|2022-04-01 16:50:00|6.61|5.61|6.64|5.64|6.87|5.87|6.53|5.53|0
1648832100000|2022-04-01 16:55:00|6.62|5.62|6.83|5.83|6.85|5.85|6.5|5.5|0
1648832400000|2022-04-01 17:00:00|6.8|5.8|6.62|5.62|6.96|5.96|6.51|5.51|0
1648832700000|2022-04-01 17:05:00|6.6|5.6|6.65|5.65|6.65|5.65|6.37|5.37|0
1648833000000|2022-04-01 17:10:00|6.66|5.66|6.81|5.81|6.91|5.91|6.66|5.66|0
1648833300000|2022-04-01 17:15:00|6.83|5.83|6.79|5.79|6.94|5.94|6.76|5.76|0
1648833600000|2022-04-01 17:20:00|6.77|5.77|6.68|5.68|7.13|6.13|6.66|5.66|0
1648833900000|2022-04-01 17:25:00|6.7|5.7|6.75|5.75|6.84|5.84|6.66|5.66|0
1648834200000|2022-04-01 17:30:00|6.77|5.77|6.74|5.74|6.8|5.8|6.54|5.54|0
1648834500000|2022-04-01 17:35:00|6.76|5.76|6.14|5.14|6.76|5.76|6.05|5.05|0
1648834800000|2022-04-01 17:40:00|6.13|5.13|6.09|5.09|6.18|5.18|5.9|4.9|0
1648835100000|2022-04-01 17:45:00|6.12|5.12|6.15|5.15|6.27|5.27|6.11|5.11|0
1648835400000|2022-04-01 17:50:00|6.19|5.19|6.22|5.22|6.37|5.37|6.15|5.15|0
1648835700000|2022-04-01 17:55:00|6.23|5.23|6.05|5.05|6.28|5.28|5.97|4.97|0
1648836000000|2022-04-01 18:00:00|6.07|5.07|5.59|4.59|6.12|5.12|5.57|4.57|0
1648836300000|2022-04-01 18:05:00|5.57|4.57|5.54|4.54|5.66|4.66|5.32|4.32|0
1648836600000|2022-04-01 18:10:00|5.57|4.57|5.23|4.23|5.74|4.74|5.23|4.23|0
1648836900000|2022-04-01 18:15:00|5.2|4.2|5.26|4.26|5.29|4.29|5.06|4.06|0
1648837200000|2022-04-01 18:20:00|5.27|4.27|5.21|4.21|5.29|4.29|5.04|4.04|0
1648837500000|2022-04-01 18:25:00|5.22|4.22|4.84|3.84|5.24|4.24|4.84|3.84|0
1648837800000|2022-04-01 18:30:00|4.86|3.86|4.63|3.63|4.9|3.9|4.6|3.6|0
1648838100000|2022-04-01 18:35:00|4.62|3.62|4.82|3.82|4.93|3.93|4.62|3.62|0
1648838400000|2022-04-01 18:40:00|4.81|3.81|4.53|3.53|4.88|3.88|4.49|3.49|0
1648838700000|2022-04-01 18:45:00|4.54|3.54|4.67|3.67|4.68|3.68|4.41|3.41|0
1648839000000|2022-04-01 18:50:00|4.65|3.65|4.8|3.8|4.83|3.83|4.64|3.64|0
1648839300000|2022-04-01 18:55:00|4.78|3.78|4.9|3.9|5|4|4.66|3.66|0
1648839600000|2022-04-01 19:00:00|4.95|3.95|4.7|3.7|4.96|3.96|4.57|3.57|0
1648839900000|2022-04-01 19:05:00|4.73|3.73|4.87|3.87|4.88|3.88|4.55|3.55|0
1648840200000|2022-04-01 19:10:00|4.86|3.86|4.88|3.88|5.14|4.14|4.78|3.78|0
1648840500000|2022-04-01 19:15:00|4.91|3.91|5.41|4.41|5.41|4.41|4.8|3.8|0
1648840800000|2022-04-01 19:20:00|5.44|4.44|4.93|3.93|5.55|4.55|4.79|3.79|0
1648841100000|2022-04-01 19:25:00|4.89|3.89|4.82|3.82|4.96|3.96|4.78|3.78|0
1648841400000|2022-04-01 19:30:00|4.79|3.79|5.1|4.1|5.22|4.22|4.69|3.69|0
1648841700000|2022-04-01 19:35:00|5.03|4.03|5.07|4.07|5.25|4.25|5.02|4.02|0
1648842000000|2022-04-01 19:40:00|5.08|4.08|5.19|4.19|5.33|4.33|4.8|3.8|0
1648842300000|2022-04-01 19:45:00|5.15|4.15|4.89|3.89|5.33|4.33|4.89|3.89|0
1648842600000|2022-04-01 19:50:00|4.65|3.65|4.01|3.01|4.71|3.71|4.01|3.01|0
1648842900000|2022-04-01 19:55:00|4.05|3.05|3.89|2.89|4.1|3.1|3.77|2.77|0
1648843200000|2022-04-01 20:00:00|3.96|2.96|3.88|2.88|4.07|3.07|3.83|2.83|0
1648843500000|2022-04-01 20:05:00|3.89|2.89|4|3|4.01|3.01|3.88|2.88|0
1648843800000|2022-04-01 20:10:00|4.01|3.01|4.22|3.22|4.22|3.22|4|3|0
1649055900000|2022-04-04 07:05:00|4.38|3.38|4.68|3.68|4.74|3.74|4.37|3.37|0
1649056200000|2022-04-04 07:10:00|4.67|3.67|4.84|3.84|4.88|3.88|4.51|3.51|0
1649056500000|2022-04-04 07:15:00|4.86|3.86|4.89|3.89|4.97|3.97|4.75|3.75|0
1649056800000|2022-04-04 07:20:00|4.91|3.91|4.79|3.79|4.97|3.97|4.71|3.71|0
1649057100000|2022-04-04 07:25:00|4.77|3.77|4.78|3.78|4.85|3.85|4.72|3.72|0
1649057400000|2022-04-04 07:30:00|4.77|3.77|4.6|3.6|4.77|3.77|4.6|3.6|0
1649057700000|2022-04-04 07:35:00|4.58|3.58|4.56|3.56|4.65|3.65|4.54|3.54|0
1649058000000|2022-04-04 07:40:00|4.55|3.55|4.65|3.65|4.65|3.65|4.5|3.5|0
1649058300000|2022-04-04 07:45:00|4.66|3.66|4.65|3.65|4.68|3.68|4.65|3.65|0
1649058600000|2022-04-04 07:50:00|4.66|3.66|4.65|3.65|4.66|3.66|4.65|3.65|0
1649058900000|2022-04-04 07:55:00|4.66|3.66|4.66|3.66|4.74|3.74|4.64|3.64|0
1649059200000|2022-04-04 08:00:00|4.64|3.64|4.79|3.79|4.85|3.85|4.55|3.55|0
1649059500000|2022-04-04 08:05:00|4.77|3.77|4.74|3.74|4.83|3.83|4.66|3.66|0
1649059800000|2022-04-04 08:10:00|4.73|3.73|4.66|3.66|4.77|3.77|4.66|3.66|0
1649060100000|2022-04-04 08:15:00|4.67|3.67|4.66|3.66|4.75|3.75|4.64|3.64|0
1649060400000|2022-04-04 08:20:00|4.64|3.64|4.56|3.56|4.68|3.68|4.54|3.54|0
1649060700000|2022-04-04 08:25:00|4.57|3.57|4.47|3.47|4.65|3.65|4.47|3.47|0
1649061000000|2022-04-04 08:30:00|4.46|3.46|4.39|3.39|4.47|3.47|4.37|3.37|0
1649061300000|2022-04-04 08:35:00|4.38|3.38|4.41|3.41|4.48|3.48|4.21|3.21|0
1649061600000|2022-04-04 08:40:00|4.44|3.44|4.54|3.54|4.54|3.54|4.4|3.4|0
1649061900000|2022-04-04 08:45:00|4.53|3.53|4.41|3.41|4.53|3.53|4.4|3.4|0
1649062200000|2022-04-04 08:50:00|4.4|3.4|4.35|3.35|4.42|3.42|4.35|3.35|0
1649062500000|2022-04-04 08:55:00|4.34|3.34|4.36|3.36|4.37|3.37|4.32|3.32|0
1649062800000|2022-04-04 09:00:00|4.37|3.37|4.18|3.18|4.37|3.37|4.18|3.18|0
1649063100000|2022-04-04 09:05:00|4.17|3.17|4.02|3.02|4.18|3.18|3.98|2.98|0
1649063400000|2022-04-04 09:10:00|4.01|3.01|3.92|2.92|4.01|3.01|3.9|2.9|0
1649063700000|2022-04-04 09:15:00|3.91|2.91|3.97|2.97|3.98|2.98|3.88|2.88|0
1649064000000|2022-04-04 09:20:00|3.98|2.98|3.93|2.93|3.99|2.99|3.9|2.9|0
1649064300000|2022-04-04 09:25:00|3.94|2.94|3.96|2.96|3.96|2.96|3.93|2.93|0
1649064600000|2022-04-04 09:30:00|3.95|2.95|3.99|2.99|4.07|3.07|3.95|2.95|0
1649064900000|2022-04-04 09:35:00|3.98|2.98|3.89|2.89|3.99|2.99|3.83|2.83|0
1649065200000|2022-04-04 09:40:00|3.87|2.87|3.92|2.92|3.92|2.92|3.85|2.85|0
1649065500000|2022-04-04 09:45:00|3.91|2.91|3.89|2.89|3.94|2.94|3.89|2.89|0
1649065800000|2022-04-04 09:50:00|3.88|2.88|3.95|2.95|3.95|2.95|3.85|2.85|0
1649066100000|2022-04-04 09:55:00|3.93|2.93|3.83|2.83|3.93|2.93|3.77|2.77|0
1649066400000|2022-04-04 10:00:00|3.82|2.82|3.87|2.87|3.87|2.87|3.78|2.78|0
1649066700000|2022-04-04 10:05:00|3.86|2.86|3.83|2.83|3.87|2.87|3.82|2.82|0
1649067000000|2022-04-04 10:10:00|3.82|2.82|3.78|2.78|3.87|2.87|3.77|2.77|0
1649067300000|2022-04-04 10:15:00|3.77|2.77|3.76|2.76|3.8|2.8|3.66|2.66|0
1649067600000|2022-04-04 10:20:00|3.75|2.75|3.71|2.71|3.78|2.78|3.67|2.67|0
1649067900000|2022-04-04 10:25:00|3.7|2.7|3.84|2.84|3.84|2.84|3.69|2.69|0
1649068200000|2022-04-04 10:30:00|3.83|2.83|3.87|2.87|3.88|2.88|3.83|2.83|0
1649068500000|2022-04-04 10:35:00|3.88|2.88|3.92|2.92|3.92|2.92|3.88|2.88|0
1649068800000|2022-04-04 10:40:00|3.93|2.93|3.94|2.94|3.95|2.95|3.88|2.88|0
1649069100000|2022-04-04 10:45:00|3.93|2.93|3.94|2.94|3.95|2.95|3.9|2.9|0
1649069400000|2022-04-04 10:50:00|3.95|2.95|3.96|2.96|3.98|2.98|3.92|2.92|0
1649069700000|2022-04-04 10:55:00|3.97|2.97|3.95|2.95|3.99|2.99|3.95|2.95|0
1649070000000|2022-04-04 11:00:00|3.96|2.96|3.91|2.91|3.97|2.97|3.9|2.9|0
1649070300000|2022-04-04 11:05:00|3.9|2.9|3.85|2.85|3.93|2.93|3.85|2.85|0
1649070600000|2022-04-04 11:10:00|3.86|2.86|3.84|2.84|3.89|2.89|3.82|2.82|0
1649070900000|2022-04-04 11:15:00|3.85|2.85|3.77|2.77|3.85|2.85|3.71|2.71|0
1649071200000|2022-04-04 11:20:00|3.76|2.76|3.77|2.77|3.79|2.79|3.72|2.72|0
1649071500000|2022-04-04 11:25:00|3.76|2.76|3.76|2.76|3.82|2.82|3.76|2.76|0
1649071800000|2022-04-04 11:30:00|3.77|2.77|3.83|2.83|3.83|2.83|3.75|2.75|0
1649072100000|2022-04-04 11:35:00|3.82|2.82|3.86|2.86|3.91|2.91|3.82|2.82|0
1649072400000|2022-04-04 11:40:00|3.85|2.85|3.84|2.84|3.86|2.86|3.83|2.83|0
1649072700000|2022-04-04 11:45:00|3.85|2.85|3.88|2.88|3.89|2.89|3.83|2.83|0
1649073000000|2022-04-04 11:50:00|3.89|2.89|3.78|2.78|3.89|2.89|3.78|2.78|0
1649073300000|2022-04-04 11:55:00|3.77|2.77|3.69|2.69|3.78|2.78|3.64|2.64|0
1649073600000|2022-04-04 12:00:00|3.68|2.68|3.76|2.76|3.77|2.77|3.65|2.65|0
1649073900000|2022-04-04 12:05:00|3.77|2.77|3.82|2.82|3.83|2.83|3.77|2.77|0
1649074200000|2022-04-04 12:10:00|3.81|2.81|3.78|2.78|3.82|2.82|3.73|2.73|0
1649074500000|2022-04-04 12:15:00|3.79|2.79|3.75|2.75|3.79|2.79|3.71|2.71|0
1649074800000|2022-04-04 12:20:00|3.76|2.76|3.65|2.65|3.76|2.76|3.64|2.64|0
1649075100000|2022-04-04 12:25:00|3.66|2.66|3.76|2.76|3.77|2.77|3.62|2.62|0
1649075400000|2022-04-04 12:30:00|3.75|2.75|3.69|2.69|3.77|2.77|3.68|2.68|0
1649075700000|2022-04-04 12:35:00|3.68|2.68|3.8|2.8|3.8|2.8|3.67|2.67|0
1649076000000|2022-04-04 12:40:00|3.79|2.79|3.81|2.81|3.85|2.85|3.76|2.76|0
1649076300000|2022-04-04 12:45:00|3.82|2.82|4.02|3.02|4.06|3.06|3.82|2.82|0
1649076600000|2022-04-04 12:50:00|4.01|3.01|4.01|3.01|4.02|3.02|3.96|2.96|0
1649076900000|2022-04-04 12:55:00|4.02|3.02|4.06|3.06|4.11|3.11|4.01|3.01|0
1649077200000|2022-04-04 13:00:00|4.05|3.05|3.92|2.92|4.06|3.06|3.91|2.91|0
1649077500000|2022-04-04 13:05:00|3.93|2.93|3.93|2.93|3.97|2.97|3.9|2.9|0
1649077800000|2022-04-04 13:10:00|3.94|2.94|3.85|2.85|3.94|2.94|3.84|2.84|0
1649078100000|2022-04-04 13:15:00|3.84|2.84|3.77|2.77|3.84|2.84|3.77|2.77|0
1649078400000|2022-04-04 13:20:00|3.78|2.78|3.82|2.82|3.84|2.84|3.77|2.77|0
1649078700000|2022-04-04 13:25:00|3.81|2.81|3.95|2.95|3.95|2.95|3.8|2.8|0
1649079000000|2022-04-04 13:30:00|3.99|2.99|4.3|3.3|4.36|3.36|3.92|2.92|0
1649079300000|2022-04-04 13:35:00|4.31|3.31|4.24|3.24|4.31|3.31|4.07|3.07|0
1649079600000|2022-04-04 13:40:00|4.21|3.21|3.72|2.72|4.21|3.21|3.67|2.67|0
1649079900000|2022-04-04 13:45:00|3.7|2.7|3.64|2.64|3.92|2.92|3.64|2.64|0
1649080200000|2022-04-04 13:50:00|3.65|2.65|2.86|1.86|3.7|2.7|2.85|1.85|0
1649080500000|2022-04-04 13:55:00|2.82|1.82|2.7|1.7|2.95|1.95|2.64|1.64|0
1649080800000|2022-04-04 14:00:00|2.69|1.69|2.68|1.68|2.74|1.74|2.67|1.67|0
1649081100000|2022-04-04 14:05:00|2.7|1.7|2.74|1.74|2.74|1.74|2.66|1.66|0
1649081400000|2022-04-04 14:10:00|2.7|1.7|2.82|1.82|2.85|1.85|2.65|1.65|0
1649081700000|2022-04-04 14:15:00|2.83|1.83|2.83|1.83|3.04|2.04|2.82|1.82|0
1649082000000|2022-04-04 14:20:00|2.81|1.81|2.67|1.67|2.85|1.85|2.65|1.65|0
1649082300000|2022-04-04 14:25:00|2.64|1.64|2.59|1.59|2.71|1.71|2.59|1.59|0
1649082600000|2022-04-04 14:30:00|2.57|1.57|2.66|1.66|2.67|1.67|2.57|1.57|0
1649082900000|2022-04-04 14:35:00|2.65|1.65|2.36|1.36|2.75|1.75|2.32|1.32|0
1649083200000|2022-04-04 14:40:00|2.35|1.35|2.52|1.52|2.52|1.52|2.35|1.35|0
1649083500000|2022-04-04 14:45:00|2.5|1.5|2.6|1.6|2.75|1.75|2.45|1.45|0
1649083800000|2022-04-04 14:50:00|2.61|1.61|2.41|1.41|2.62|1.62|2.36|1.36|0
1649084100000|2022-04-04 14:55:00|2.46|1.46|2.43|1.43|2.5|1.5|2.38|1.38|0
1649084400000|2022-04-04 15:00:00|2.42|1.42|2.26|1.26|2.45|1.45|2.25|1.25|0
1649084700000|2022-04-04 15:05:00|2.27|1.27|2.15|1.15|2.29|1.29|2.13|1.13|0
1649085000000|2022-04-04 15:10:00|2.17|1.17|2.2|1.2|2.25|1.25|2.15|1.15|0
1649085300000|2022-04-04 15:15:00|2.19|1.19|2.19|1.19|2.24|1.24|2.18|1.18|0
1649085600000|2022-04-04 15:20:00|2.21|1.21|2.17|1.17|2.23|1.23|2.17|1.17|0
1649085900000|2022-04-04 15:25:00|2.15|1.15|2.13|1.13|2.2|1.2|2.13|1.13|0
1649086200000|2022-04-04 15:30:00|2.14|1.14|2.14|1.14|2.16|1.16|2.08|1.08|0
1649086500000|2022-04-04 15:35:00|2.15|1.15|2.14|1.14|2.21|1.21|2.12|1.12|0
1649086800000|2022-04-04 15:40:00|2.15|1.15|2.15|1.15|2.16|1.16|2.12|1.12|0
1649087100000|2022-04-04 15:45:00|2.14|1.14|2.08|1.08|2.17|1.17|2.06|1.06|0
1649087400000|2022-04-04 15:50:00|2.09|1.09|2.04|1.04|2.1|1.1|2.03|1.03|0
1649087700000|2022-04-04 15:55:00|2.03|1.03|2.06|1.06|2.06|1.06|2.01|1.01|0
1649088000000|2022-04-04 16:00:00|2.05|1.05|2.08|1.08|2.09|1.09|2.05|1.05|0
1649088300000|2022-04-04 16:05:00|2.07|1.07|2.06|1.06|2.1|1.1|2.04|1.04|0
1649088600000|2022-04-04 16:10:00|2.05|1.05|2.02|1.02|2.09|1.09|2.02|1.02|0
1649088900000|2022-04-04 16:15:00|2.03|1.03|2.05|1.05|2.07|1.07|2.02|1.02|0
1649089200000|2022-04-04 16:20:00|2.04|1.04|2.06|1.06|2.08|1.08|2.04|1.04|0
1649089500000|2022-04-04 16:25:00|2.05|1.05|2.03|1.03|2.07|1.07|2.02|1.02|0
1649089800000|2022-04-04 16:30:00|2.04|1.04|2.03|1.03|2.05|1.05|2|1|0
1649090100000|2022-04-04 16:35:00|2.02|1.02|2.12|1.12|2.15|1.15|2.02|1.02|0
1649090400000|2022-04-04 16:40:00|2.13|1.13|2.16|1.16|2.2|1.2|2.12|1.12|0
1649090700000|2022-04-04 16:45:00|2.17|1.17|2.13|1.13|2.2|1.2|2.12|1.12|0
1649091000000|2022-04-04 16:50:00|2.12|1.12|2.14|1.14|2.17|1.17|2.12|1.12|0
1649091300000|2022-04-04 16:55:00|2.15|1.15|2.18|1.18|2.19|1.19|2.14|1.14|0
1649091600000|2022-04-04 17:00:00|2.19|1.19|2.2|1.2|2.24|1.24|2.18|1.18|0
1649091900000|2022-04-04 17:05:00|2.21|1.21|2.17|1.17|2.23|1.23|2.16|1.16|0
1649092200000|2022-04-04 17:10:00|2.18|1.18|2.18|1.18|2.2|1.2|2.17|1.17|0
1649092500000|2022-04-04 17:15:00|2.17|1.17|2.06|1.06|2.2|1.2|2.05|1.05|0
1649092800000|2022-04-04 17:20:00|2.07|1.07|2.06|1.06|2.09|1.09|2.04|1.04|0
1649093100000|2022-04-04 17:25:00|2.07|1.07|2.03|1.03|2.07|1.07|2.02|1.02|0
1649093400000|2022-04-04 17:30:00|2.04|1.04|2.02|1.02|2.04|1.04|1.99|0.99|0
1649093700000|2022-04-04 17:35:00|2.01|1.01|2.06|1.06|2.06|1.06|2|1|0
1649094000000|2022-04-04 17:40:00|2.05|1.05|2|1|2.07|1.07|2|1|0
1649094300000|2022-04-04 17:45:00|2.01|1.01|2.02|1.02|2.03|1.03|2|1|0
1649094600000|2022-04-04 17:50:00|2.01|1.01|1.99|0.99|2.02|1.02|1.98|0.98|0
1649094900000|2022-04-04 17:55:00|1.97|0.97|1.89|0.89|2|1|1.88|0.88|0
1649095200000|2022-04-04 18:00:00|1.9|0.9|1.88|0.88|1.94|0.94|1.88|0.88|0
1649095500000|2022-04-04 18:05:00|1.89|0.89|2.03|1.03|2.03|1.03|1.89|0.89|0
1649095800000|2022-04-04 18:10:00|2.02|1.02|2.13|1.13|2.15|1.15|1.98|0.98|0
1649096100000|2022-04-04 18:15:00|2.14|1.14|2.06|1.06|2.16|1.16|2.05|1.05|0
1649096400000|2022-04-04 18:20:00|2.05|1.05|2.03|1.03|2.07|1.07|2.03|1.03|0
1649096700000|2022-04-04 18:25:00|2.02|1.02|1.97|0.97|2.04|1.04|1.96|0.96|0
1649097000000|2022-04-04 18:30:00|1.96|0.96|1.94|0.94|2.01|1.01|1.94|0.94|0
1649097300000|2022-04-04 18:35:00|1.95|0.95|1.94|0.94|1.96|0.96|1.93|0.93|0
1649097600000|2022-04-04 18:40:00|1.95|0.95|1.94|0.94|1.97|0.97|1.94|0.94|0
1649097900000|2022-04-04 18:45:00|1.95|0.95|1.94|0.94|1.95|0.95|1.89|0.89|0
1649098200000|2022-04-04 18:50:00|1.93|0.93|1.88|0.88|1.96|0.96|1.88|0.88|0
1649098500000|2022-04-04 18:55:00|1.87|0.87|1.86|0.86|1.89|0.89|1.77|0.77|0
1649098800000|2022-04-04 19:00:00|1.84|0.84|1.85|0.85|1.89|0.89|1.83|0.83|0
1649099100000|2022-04-04 19:05:00|1.83|0.83|1.83|0.83|1.85|0.85|1.8|0.8|0
1649099400000|2022-04-04 19:10:00|1.81|0.81|1.83|0.83|1.88|0.88|1.79|0.79|0
1649099700000|2022-04-04 19:15:00|1.82|0.82|1.86|0.86|1.87|0.87|1.82|0.82|0
1649100000000|2022-04-04 19:20:00|1.85|0.85|1.79|0.79|1.85|0.85|1.79|0.79|0
1649100300000|2022-04-04 19:25:00|1.78|0.78|1.83|0.83|1.85|0.85|1.78|0.78|0
1649100600000|2022-04-04 19:30:00|1.84|0.84|1.82|0.82|1.86|0.86|1.79|0.79|0
1649100900000|2022-04-04 19:35:00|1.83|0.83|1.72|0.72|1.83|0.83|1.71|0.71|0
1649101200000|2022-04-04 19:40:00|1.71|0.71|1.79|0.79|1.8|0.8|1.7|0.7|0
1649101500000|2022-04-04 19:45:00|1.8|0.8|1.74|0.74|1.82|0.82|1.69|0.69|0
1649101800000|2022-04-04 19:50:00|1.73|0.73|1.54|0.54|1.74|0.74|1.51|0.51|0
1649102100000|2022-04-04 19:55:00|1.58|0.58|1.5|0.5|1.63|0.63|1.48|0.48|0
1649102400000|2022-04-04 20:00:00|1.49|0.49|1.52|0.52|1.53|0.53|1.48|0.48|0
1649102700000|2022-04-04 20:05:00|1.53|0.53|1.51|0.51|1.53|0.53|1.49|0.49|0
1649103000000|2022-04-04 20:10:00|1.5|0.5|1.5|0.5|1.56|0.56|1.49|0.49|0
1649103300000|2022-04-04 20:15:00|1.6|0.4|1.57|0.37|1.6|0.4|1.56|0.36|0
1649103600000|2022-04-04 20:20:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1649103900000|2022-04-04 20:25:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1649104200000|2022-04-04 20:30:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1649104500000|2022-04-04 20:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1649104800000|2022-04-04 20:40:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1649105100000|2022-04-04 20:45:00|1.55|0.35|1.57|0.37|1.57|0.37|1.54|0.34|0
1649105400000|2022-04-04 20:50:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1649105700000|2022-04-04 20:55:00|1.55|0.35|1.58|0.38|1.59|0.39|1.55|0.35|0
1649106000000|2022-04-04 21:00:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649106300000|2022-04-04 21:05:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649106600000|2022-04-04 21:10:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649106900000|2022-04-04 21:15:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1649107200000|2022-04-04 21:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1649107500000|2022-04-04 21:25:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1649107800000|2022-04-04 21:30:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1649108400000|2022-04-04 21:40:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1649108700000|2022-04-04 21:45:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1649109300000|2022-04-04 21:55:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1649109600000|2022-04-04 22:00:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1649109900000|2022-04-04 22:05:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1649110200000|2022-04-04 22:10:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1649110500000|2022-04-04 22:15:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1649110800000|2022-04-04 22:20:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1649111100000|2022-04-04 22:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1649111400000|2022-04-04 22:30:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649111700000|2022-04-04 22:35:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1649112000000|2022-04-04 22:40:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649112300000|2022-04-04 22:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1649112600000|2022-04-04 22:50:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649113500000|2022-04-04 23:05:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649114400000|2022-04-04 23:20:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649115000000|2022-04-04 23:30:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1649115300000|2022-04-04 23:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1649115600000|2022-04-04 23:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1649115900000|2022-04-04 23:45:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1649116500000|2022-04-04 23:55:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1649116800000|2022-04-05 00:00:00|1.59|0.39|1.62|0.42|1.62|0.42|1.59|0.39|0
1649117100000|2022-04-05 00:05:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1649117400000|2022-04-05 00:10:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1649117700000|2022-04-05 00:15:00|1.61|0.41|1.61|0.41|1.63|0.43|1.6|0.4|0
1649118000000|2022-04-05 00:20:00|1.6|0.4|1.62|0.42|1.62|0.42|1.6|0.4|0
1649118300000|2022-04-05 00:25:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1649118600000|2022-04-05 00:30:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1649118900000|2022-04-05 00:35:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1649119200000|2022-04-05 00:40:00|1.6|0.4|1.59|0.39|1.61|0.41|1.59|0.39|0
1649119500000|2022-04-05 00:45:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1649119800000|2022-04-05 00:50:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1649120100000|2022-04-05 00:55:00|1.59|0.39|1.57|0.37|1.6|0.4|1.57|0.37|0
1649120400000|2022-04-05 01:00:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1649120700000|2022-04-05 01:05:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649121000000|2022-04-05 01:10:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1649121300000|2022-04-05 01:15:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1649121600000|2022-04-05 01:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1649121900000|2022-04-05 01:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1649122200000|2022-04-05 01:30:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1649122500000|2022-04-05 01:35:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1649122800000|2022-04-05 01:40:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649123100000|2022-04-05 01:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1649123400000|2022-04-05 01:50:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1649124300000|2022-04-05 02:05:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1649124900000|2022-04-05 02:15:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1649125200000|2022-04-05 02:20:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1649125500000|2022-04-05 02:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1649125800000|2022-04-05 02:30:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1649126100000|2022-04-05 02:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1649126400000|2022-04-05 02:40:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1649126700000|2022-04-05 02:45:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1649127000000|2022-04-05 02:50:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1649127300000|2022-04-05 02:55:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1649127600000|2022-04-05 03:00:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1649127900000|2022-04-05 03:05:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1649128200000|2022-04-05 03:10:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1649128500000|2022-04-05 03:15:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1649128800000|2022-04-05 03:20:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1649129100000|2022-04-05 03:25:00|1.53|0.33|1.56|0.36|1.56|0.36|1.53|0.33|0
1649129400000|2022-04-05 03:30:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1649129700000|2022-04-05 03:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1649130000000|2022-04-05 03:40:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1649130300000|2022-04-05 03:45:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1649130600000|2022-04-05 03:50:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1649130900000|2022-04-05 03:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1649131200000|2022-04-05 04:00:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1649131500000|2022-04-05 04:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1649132700000|2022-04-05 04:25:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1649133000000|2022-04-05 04:30:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1649133300000|2022-04-05 04:35:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1649133600000|2022-04-05 04:40:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1649133900000|2022-04-05 04:45:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1649134200000|2022-04-05 04:50:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1649134800000|2022-04-05 05:00:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1649135100000|2022-04-05 05:05:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1649135400000|2022-04-05 05:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1649135700000|2022-04-05 05:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1649136000000|2022-04-05 05:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1649136300000|2022-04-05 05:25:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1649136600000|2022-04-05 05:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1649136900000|2022-04-05 05:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1649137200000|2022-04-05 05:40:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1649137500000|2022-04-05 05:45:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1649137800000|2022-04-05 05:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1649138100000|2022-04-05 05:55:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1649138400000|2022-04-05 06:00:00|1.45|0.25|1.43|0.23|1.46|0.26|1.43|0.23|0
1649138700000|2022-04-05 06:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1649139000000|2022-04-05 06:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1649139300000|2022-04-05 06:15:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1649139600000|2022-04-05 06:20:00|1.5|0.3|1.49|0.29|1.52|0.32|1.48|0.28|0
1649139900000|2022-04-05 06:25:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1649140200000|2022-04-05 06:30:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1649140500000|2022-04-05 06:35:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1649140800000|2022-04-05 06:40:00|1.5|0.3|1.54|0.34|1.56|0.36|1.5|0.3|0
1649141100000|2022-04-05 06:45:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1649141400000|2022-04-05 06:50:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1649141700000|2022-04-05 06:55:00|1.51|0.31|1.52|0.32|1.54|0.34|1.51|0.31|0
1649142000000|2022-04-05 07:00:00|1.5|0.3|1.46|0.26|1.51|0.31|1.42|0.22|0
1649142300000|2022-04-05 07:05:00|1.36|0.36|1.38|0.38|1.41|0.41|1.36|0.36|0
1649142600000|2022-04-05 07:10:00|1.37|0.37|1.39|0.39|1.43|0.43|1.35|0.35|0
1649142900000|2022-04-05 07:15:00|1.4|0.4|1.36|0.36|1.42|0.42|1.35|0.35|0
1649143200000|2022-04-05 07:20:00|1.35|0.35|1.36|0.36|1.38|0.38|1.34|0.34|0
1649143500000|2022-04-05 07:25:00|1.37|0.37|1.32|0.32|1.38|0.38|1.31|0.31|0
1649143800000|2022-04-05 07:30:00|1.33|0.33|1.29|0.29|1.33|0.33|1.26|0.26|0
1649144100000|2022-04-05 07:35:00|1.28|0.28|1.26|0.26|1.28|0.28|1.19|0.19|0
1649144400000|2022-04-05 07:40:00|1.27|0.27|1.25|0.25|1.27|0.27|1.24|0.24|0
1649144700000|2022-04-05 07:45:00|1.26|0.26|1.24|0.24|1.27|0.27|1.23|0.23|0
1649145000000|2022-04-05 07:50:00|1.25|0.25|1.28|0.28|1.29|0.29|1.24|0.24|0
1649145300000|2022-04-05 07:55:00|1.27|0.27|1.27|0.27|1.28|0.28|1.25|0.25|0
1649145600000|2022-04-05 08:00:00|1.26|0.26|1.29|0.29|1.29|0.29|1.25|0.25|0
1649145900000|2022-04-05 08:05:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1649146200000|2022-04-05 08:10:00|1.27|0.27|1.25|0.25|1.28|0.28|1.25|0.25|0
1649146500000|2022-04-05 08:15:00|1.24|0.24|1.27|0.27|1.27|0.27|1.24|0.24|0
1649146800000|2022-04-05 08:20:00|1.26|0.26|1.27|0.27|1.28|0.28|1.26|0.26|0
1649147100000|2022-04-05 08:25:00|1.28|0.28|1.31|0.31|1.31|0.31|1.27|0.27|0
1649147400000|2022-04-05 08:30:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1649147700000|2022-04-05 08:35:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1649148000000|2022-04-05 08:40:00|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1649148300000|2022-04-05 08:45:00|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1649148600000|2022-04-05 08:50:00|1.33|0.33|1.33|0.33|1.33|0.33|1.31|0.31|0
1649148900000|2022-04-05 08:55:00|1.32|0.32|1.34|0.34|1.35|0.35|1.32|0.32|0
1649149200000|2022-04-05 09:00:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649149500000|2022-04-05 09:05:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1649149800000|2022-04-05 09:10:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1649150100000|2022-04-05 09:15:00|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1649150400000|2022-04-05 09:20:00|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1649150700000|2022-04-05 09:25:00|1.36|0.36|1.42|0.42|1.43|0.43|1.34|0.34|0
1649151000000|2022-04-05 09:30:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1649151300000|2022-04-05 09:35:00|1.41|0.41|1.46|0.46|1.46|0.46|1.41|0.41|0
1649151600000|2022-04-05 09:40:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1649151900000|2022-04-05 09:45:00|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1649152200000|2022-04-05 09:50:00|1.52|0.52|1.54|0.54|1.55|0.55|1.46|0.46|0
1649152500000|2022-04-05 09:55:00|1.55|0.55|1.55|0.55|1.57|0.57|1.54|0.54|0
1649152800000|2022-04-05 10:00:00|1.56|0.56|1.53|0.53|1.57|0.57|1.52|0.52|0
1649153100000|2022-04-05 10:05:00|1.54|0.54|1.59|0.59|1.61|0.61|1.52|0.52|0
1649153400000|2022-04-05 10:10:00|1.6|0.6|1.59|0.59|1.61|0.61|1.58|0.58|0
1649153700000|2022-04-05 10:15:00|1.6|0.6|1.56|0.56|1.6|0.6|1.56|0.56|0
1649154000000|2022-04-05 10:20:00|1.55|0.55|1.63|0.63|1.64|0.64|1.55|0.55|0
1649154300000|2022-04-05 10:25:00|1.62|0.62|1.61|0.61|1.63|0.63|1.6|0.6|0
1649154600000|2022-04-05 10:30:00|1.6|0.6|1.64|0.64|1.64|0.64|1.57|0.57|0
1649154900000|2022-04-05 10:35:00|1.63|0.63|1.63|0.63|1.65|0.65|1.62|0.62|0
1649155200000|2022-04-05 10:40:00|1.64|0.64|1.6|0.6|1.64|0.64|1.6|0.6|0
1649155500000|2022-04-05 10:45:00|1.59|0.59|1.82|0.82|1.83|0.83|1.59|0.59|0
1649155800000|2022-04-05 10:50:00|1.83|0.83|1.78|0.78|1.83|0.83|1.77|0.77|0
1649156100000|2022-04-05 10:55:00|1.79|0.79|1.77|0.77|1.79|0.79|1.76|0.76|0
1649156400000|2022-04-05 11:00:00|1.78|0.78|1.79|0.79|1.8|0.8|1.77|0.77|0
1649156700000|2022-04-05 11:05:00|1.78|0.78|1.82|0.82|1.83|0.83|1.78|0.78|0
1649157000000|2022-04-05 11:10:00|1.83|0.83|1.82|0.82|1.85|0.85|1.82|0.82|0
1649157300000|2022-04-05 11:15:00|1.83|0.83|1.8|0.8|1.83|0.83|1.8|0.8|0
1649157600000|2022-04-05 11:20:00|1.81|0.81|1.81|0.81|1.81|0.81|1.77|0.77|0
1649157900000|2022-04-05 11:25:00|1.8|0.8|1.77|0.77|1.81|0.81|1.76|0.76|0
1649158200000|2022-04-05 11:30:00|1.76|0.76|1.84|0.84|1.85|0.85|1.75|0.75|0
1649158500000|2022-04-05 11:35:00|1.85|0.85|1.81|0.81|1.85|0.85|1.81|0.81|0
1649158800000|2022-04-05 11:40:00|1.8|0.8|1.77|0.77|1.81|0.81|1.76|0.76|0
1649159100000|2022-04-05 11:45:00|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1649159400000|2022-04-05 11:50:00|1.78|0.78|1.79|0.79|1.8|0.8|1.77|0.77|0
1649159700000|2022-04-05 11:55:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1649160000000|2022-04-05 12:00:00|1.77|0.77|1.73|0.73|1.8|0.8|1.73|0.73|0
1649160300000|2022-04-05 12:05:00|1.74|0.74|1.78|0.78|1.79|0.79|1.74|0.74|0
1649160600000|2022-04-05 12:10:00|1.79|0.79|1.79|0.79|1.79|0.79|1.76|0.76|0
1649160900000|2022-04-05 12:15:00|1.8|0.8|1.81|0.81|1.83|0.83|1.79|0.79|0
1649161200000|2022-04-05 12:20:00|1.82|0.82|1.86|0.86|1.86|0.86|1.79|0.79|0
1649161500000|2022-04-05 12:25:00|1.87|0.87|1.85|0.85|1.87|0.87|1.83|0.83|0
1649161800000|2022-04-05 12:30:00|1.84|0.84|1.81|0.81|1.84|0.84|1.81|0.81|0
1649162100000|2022-04-05 12:35:00|1.8|0.8|1.81|0.81|1.84|0.84|1.79|0.79|0
1649162400000|2022-04-05 12:40:00|1.8|0.8|1.82|0.82|1.82|0.82|1.79|0.79|0
1649162700000|2022-04-05 12:45:00|1.81|0.81|1.83|0.83|1.83|0.83|1.8|0.8|0
1649163000000|2022-04-05 12:50:00|1.82|0.82|1.83|0.83|1.86|0.86|1.8|0.8|0
1649163300000|2022-04-05 12:55:00|1.84|0.84|1.89|0.89|1.91|0.91|1.83|0.83|0
1649163600000|2022-04-05 13:00:00|1.88|0.88|1.82|0.82|1.89|0.89|1.81|0.81|0
1649163900000|2022-04-05 13:05:00|1.81|0.81|1.83|0.83|1.87|0.87|1.81|0.81|0
1649164200000|2022-04-05 13:10:00|1.82|0.82|1.82|0.82|1.84|0.84|1.81|0.81|0
1649164500000|2022-04-05 13:15:00|1.81|0.81|1.8|0.8|1.81|0.81|1.77|0.77|0
1649164800000|2022-04-05 13:20:00|1.81|0.81|1.82|0.82|1.84|0.84|1.78|0.78|0
1649165100000|2022-04-05 13:25:00|1.83|0.83|1.92|0.92|1.93|0.93|1.81|0.81|0
1649165400000|2022-04-05 13:30:00|1.9|0.9|1.71|0.71|1.9|0.9|1.65|0.65|0
1649165700000|2022-04-05 13:35:00|1.68|0.68|1.62|0.62|1.71|0.71|1.62|0.62|0
1649166000000|2022-04-05 13:40:00|1.63|0.63|1.64|0.64|1.64|0.64|1.58|0.58|0
1649166300000|2022-04-05 13:45:00|1.61|0.61|1.66|0.66|1.67|0.67|1.58|0.58|0
1649166600000|2022-04-05 13:50:00|1.65|0.65|1.68|0.68|1.74|0.74|1.65|0.65|0
1649166900000|2022-04-05 13:55:00|1.69|0.69|1.62|0.62|1.69|0.69|1.62|0.62|0
1649167200000|2022-04-05 14:00:00|1.61|0.61|1.54|0.54|1.64|0.64|1.47|0.47|0
1649167500000|2022-04-05 14:05:00|1.55|0.55|2.05|1.05|2.1|1.1|1.55|0.55|0
1649167800000|2022-04-05 14:10:00|2.06|1.06|2.18|1.18|2.24|1.24|1.96|0.96|0
1649168100000|2022-04-05 14:15:00|2.22|1.22|2.4|1.4|2.45|1.45|2.22|1.22|0
1649168400000|2022-04-05 14:20:00|2.39|1.39|2.26|1.26|2.48|1.48|2.17|1.17|0
1649168700000|2022-04-05 14:25:00|2.23|1.23|2.21|1.21|2.31|1.31|2.19|1.19|0
1649169000000|2022-04-05 14:30:00|2.19|1.19|2.27|1.27|2.29|1.29|2.14|1.14|0
1649169300000|2022-04-05 14:35:00|2.28|1.28|2.34|1.34|2.36|1.36|2.15|1.15|0
1649169600000|2022-04-05 14:40:00|2.36|1.36|2.27|1.27|2.36|1.36|2.25|1.25|0
1649169900000|2022-04-05 14:45:00|2.28|1.28|2.1|1.1|2.3|1.3|2.08|1.08|0
1649170200000|2022-04-05 14:50:00|2.09|1.09|1.96|0.96|2.12|1.12|1.93|0.93|0
1649170500000|2022-04-05 14:55:00|1.97|0.97|2.06|1.06|2.14|1.14|1.97|0.97|0
1649170800000|2022-04-05 15:00:00|2.05|1.05|2.08|1.08|2.14|1.14|2.02|1.02|0
1649171100000|2022-04-05 15:05:00|2.06|1.06|2.14|1.14|2.17|1.17|2.03|1.03|0
1649171400000|2022-04-05 15:10:00|2.13|1.13|2.11|1.11|2.23|1.23|2.09|1.09|0
1649171700000|2022-04-05 15:15:00|2.12|1.12|2.24|1.24|2.27|1.27|2.11|1.11|0
1649172000000|2022-04-05 15:20:00|2.23|1.23|2.35|1.35|2.35|1.35|2.1|1.1|0
1649172300000|2022-04-05 15:25:00|2.36|1.36|2.29|1.29|2.39|1.39|2.29|1.29|0
1649172600000|2022-04-05 15:30:00|2.3|1.3|2.19|1.19|2.34|1.34|2.19|1.19|0
1649172900000|2022-04-05 15:35:00|2.2|1.2|2.47|1.47|2.51|1.51|2.18|1.18|0
1649173200000|2022-04-05 15:40:00|2.45|1.45|2.37|1.37|2.48|1.48|2.34|1.34|0
1649173500000|2022-04-05 15:45:00|2.38|1.38|2.46|1.46|2.49|1.49|2.36|1.36|0
1649173800000|2022-04-05 15:50:00|2.47|1.47|2.5|1.5|2.57|1.57|2.38|1.38|0
1649174100000|2022-04-05 15:55:00|2.49|1.49|2.59|1.59|2.6|1.6|2.48|1.48|0
1649174400000|2022-04-05 16:00:00|2.6|1.6|2.58|1.58|2.69|1.69|2.52|1.52|0
1649174700000|2022-04-05 16:05:00|2.57|1.57|2.53|1.53|2.58|1.58|2.47|1.47|0
1649175000000|2022-04-05 16:10:00|2.52|1.52|2.54|1.54|2.57|1.57|2.48|1.48|0
1649175300000|2022-04-05 16:15:00|2.53|1.53|2.73|1.73|2.73|1.73|2.53|1.53|0
1649175600000|2022-04-05 16:20:00|2.72|1.72|2.74|1.74|2.82|1.82|2.66|1.66|0
1649175900000|2022-04-05 16:25:00|2.77|1.77|2.82|1.82|2.84|1.84|2.74|1.74|0
1649176200000|2022-04-05 16:30:00|2.83|1.83|3.48|2.48|3.55|2.55|2.54|1.54|0
1649176500000|2022-04-05 16:35:00|3.49|2.49|3.35|2.35|3.55|2.55|3.33|2.33|0
1649176800000|2022-04-05 16:40:00|3.4|2.4|3.48|2.48|3.5|2.5|3.35|2.35|0
1649177100000|2022-04-05 16:45:00|3.46|2.46|3.31|2.31|3.51|2.51|3.31|2.31|0
1649177400000|2022-04-05 16:50:00|3.32|2.32|3.22|2.22|3.35|2.35|3.21|2.21|0
1649177700000|2022-04-05 16:55:00|3.21|2.21|3.19|2.19|3.29|2.29|3.15|2.15|0
1649178000000|2022-04-05 17:00:00|3.2|2.2|3.12|2.12|3.27|2.27|3.11|2.11|0
1649178300000|2022-04-05 17:05:00|3.14|2.14|2.86|1.86|3.18|2.18|2.86|1.86|0
1649178600000|2022-04-05 17:10:00|2.84|1.84|2.85|1.85|2.9|1.9|2.84|1.84|0
1649178900000|2022-04-05 17:15:00|2.86|1.86|2.76|1.76|2.89|1.89|2.75|1.75|0
1649179200000|2022-04-05 17:20:00|2.77|1.77|2.76|1.76|3.05|2.05|2.67|1.67|0
1649179500000|2022-04-05 17:25:00|2.75|1.75|2.82|1.82|2.85|1.85|2.72|1.72|0
1649179800000|2022-04-05 17:30:00|2.81|1.81|2.94|1.94|2.97|1.97|2.81|1.81|0
1649180100000|2022-04-05 17:35:00|2.95|1.95|2.99|1.99|3|2|2.93|1.93|0
1649180400000|2022-04-05 17:40:00|3|2|3.17|2.17|3.17|2.17|3|2|0
1649180700000|2022-04-05 17:45:00|3.16|2.16|3.26|2.26|3.3|2.3|3.14|2.14|0
1649181000000|2022-04-05 17:50:00|3.28|2.28|3.54|2.54|3.59|2.59|3.26|2.26|0
1649181300000|2022-04-05 17:55:00|3.53|2.53|3.39|2.39|3.57|2.57|3.37|2.37|0
1649181600000|2022-04-05 18:00:00|3.4|2.4|3.5|2.5|3.53|2.53|3.34|2.34|0
1649181900000|2022-04-05 18:05:00|3.49|2.49|3.43|2.43|3.55|2.55|3.12|2.12|0
1649182200000|2022-04-05 18:10:00|3.42|2.42|3.37|2.37|3.47|2.47|3.32|2.32|0
1649182500000|2022-04-05 18:15:00|3.38|2.38|3.19|2.19|3.43|2.43|3.19|2.19|0
1649182800000|2022-04-05 18:20:00|3.18|2.18|3.22|2.22|3.28|2.28|3.13|2.13|0
1649183100000|2022-04-05 18:25:00|3.21|2.21|3.33|2.33|3.35|2.35|3.16|2.16|0
1649183400000|2022-04-05 18:30:00|3.32|2.32|3.39|2.39|3.41|2.41|3.31|2.31|0
1649183700000|2022-04-05 18:35:00|3.38|2.38|3.46|2.46|3.49|2.49|3.26|2.26|0
1649184000000|2022-04-05 18:40:00|3.45|2.45|3.26|2.26|3.5|2.5|3.24|2.24|0
1649184300000|2022-04-05 18:45:00|3.28|2.28|3.32|2.32|3.42|2.42|3.21|2.21|0
1649184600000|2022-04-05 18:50:00|3.31|2.31|3.32|2.32|3.36|2.36|3.23|2.23|0
1649184900000|2022-04-05 18:55:00|3.3|2.3|3.48|2.48|3.53|2.53|3.22|2.22|0
1649185200000|2022-04-05 19:00:00|3.47|2.47|3.65|2.65|3.65|2.65|3.38|2.38|0
1649185500000|2022-04-05 19:05:00|3.63|2.63|3.75|2.75|3.82|2.82|3.62|2.62|0
1649185800000|2022-04-05 19:10:00|3.74|2.74|3.95|2.95|4.01|3.01|3.73|2.73|0
1649186100000|2022-04-05 19:15:00|3.96|2.96|4.02|3.02|4.06|3.06|3.87|2.87|0
1649186400000|2022-04-05 19:20:00|4.07|3.07|3.74|2.74|4.1|3.1|3.74|2.74|0
1649186700000|2022-04-05 19:25:00|3.75|2.75|3.95|2.95|3.98|2.98|3.75|2.75|0
1649187000000|2022-04-05 19:30:00|3.97|2.97|4.26|3.26|4.27|3.27|3.97|2.97|0
1649187300000|2022-04-05 19:35:00|4.27|3.27|4.28|3.28|4.38|3.38|4.16|3.16|0
1649187600000|2022-04-05 19:40:00|4.27|3.27|4.24|3.24|4.4|3.4|4.18|3.18|0
1649187900000|2022-04-05 19:45:00|4.2|3.2|4.93|3.93|4.96|3.96|3.84|2.84|0
1649188200000|2022-04-05 19:50:00|5.01|4.01|4.61|3.61|5.01|4.01|3.88|2.88|0
1649188500000|2022-04-05 19:55:00|4.55|3.55|4.45|3.45|4.82|3.82|4.45|3.45|0
1649188800000|2022-04-05 20:00:00|4.43|3.43|4.37|3.37|4.45|3.45|4.35|3.35|0
1649189100000|2022-04-05 20:05:00|4.36|3.36|4.35|3.35|4.38|3.38|4.32|3.32|0
1649189400000|2022-04-05 20:10:00|4.37|3.37|4.43|3.43|4.43|3.43|4.34|3.34|0
1649189700000|2022-04-05 20:15:00|4.53|3.33|4.42|3.22|4.53|3.33|4.42|3.22|0
1649190000000|2022-04-05 20:20:00|4.46|3.26|4.49|3.29|4.49|3.29|4.45|3.25|0
1649190300000|2022-04-05 20:25:00|4.48|3.28|4.49|3.29|4.51|3.31|4.48|3.28|0
1649190600000|2022-04-05 20:30:00|4.48|3.28|4.44|3.24|4.48|3.28|4.42|3.22|0
1649190900000|2022-04-05 20:35:00|4.43|3.23|4.42|3.22|4.44|3.24|4.42|3.22|0
1649191200000|2022-04-05 20:40:00|4.41|3.21|4.42|3.22|4.42|3.22|4.4|3.2|0
1649191500000|2022-04-05 20:45:00|4.4|3.2|4.36|3.16|4.4|3.2|4.35|3.15|0
1649191800000|2022-04-05 20:50:00|4.35|3.15|4.31|3.11|4.37|3.17|4.31|3.11|0
1649192100000|2022-04-05 20:55:00|4.32|3.12|4.28|3.08|4.32|3.12|4.27|3.07|0
1649192400000|2022-04-05 21:00:00|4.27|3.07|4.27|3.07|4.27|3.07|4.26|3.06|0
1649192700000|2022-04-05 21:05:00|4.28|3.08|4.28|3.08|4.29|3.09|4.28|3.08|0
1649193000000|2022-04-05 21:10:00|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1649193300000|2022-04-05 21:15:00|4.27|3.07|4.25|3.05|4.27|3.07|4.24|3.04|0
1649193600000|2022-04-05 21:20:00|4.26|3.06|4.24|3.04|4.27|3.07|4.23|3.03|0
1649193900000|2022-04-05 21:25:00|4.23|3.03|4.22|3.02|4.25|3.05|4.21|3.01|0
1649194200000|2022-04-05 21:30:00|4.21|3.01|4.24|3.04|4.26|3.06|4.21|3.01|0
1649194500000|2022-04-05 21:35:00|4.19|2.99|4.2|3|4.2|3|4.19|2.99|0
1649195100000|2022-04-05 21:45:00|4.21|3.01|4.21|3.01|4.22|3.02|4.21|3.01|0
1649195400000|2022-04-05 21:50:00|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1649195700000|2022-04-05 21:55:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1649196000000|2022-04-05 22:00:00|4.26|3.06|4.31|3.11|4.31|3.11|4.23|3.03|0
1649196300000|2022-04-05 22:05:00|4.29|3.09|4.34|3.14|4.35|3.15|4.29|3.09|0
1649196600000|2022-04-05 22:10:00|4.33|3.13|4.37|3.17|4.37|3.17|4.33|3.13|0
1649196900000|2022-04-05 22:15:00|4.36|3.16|4.36|3.16|4.39|3.19|4.35|3.15|0
1649197200000|2022-04-05 22:20:00|4.37|3.17|4.43|3.23|4.43|3.23|4.37|3.17|0
1649197500000|2022-04-05 22:25:00|4.44|3.24|4.44|3.24|4.47|3.27|4.43|3.23|0
1649197800000|2022-04-05 22:30:00|4.41|3.21|4.35|3.15|4.41|3.21|4.33|3.13|0
1649198100000|2022-04-05 22:35:00|4.34|3.14|4.37|3.17|4.39|3.19|4.32|3.12|0
1649198400000|2022-04-05 22:40:00|4.36|3.16|4.31|3.11|4.36|3.16|4.29|3.09|0
1649198700000|2022-04-05 22:45:00|4.3|3.1|4.3|3.1|4.31|3.11|4.29|3.09|0
1649199000000|2022-04-05 22:50:00|4.29|3.09|4.27|3.07|4.3|3.1|4.26|3.06|0
1649199300000|2022-04-05 22:55:00|4.28|3.08|4.28|3.08|4.28|3.08|4.27|3.07|0
1649199600000|2022-04-05 23:00:00|4.27|3.07|4.28|3.08|4.29|3.09|4.26|3.06|0
1649199900000|2022-04-05 23:05:00|4.29|3.09|4.33|3.13|4.33|3.13|4.29|3.09|0
1649200200000|2022-04-05 23:10:00|4.32|3.12|4.36|3.16|4.36|3.16|4.32|3.12|0
1649200500000|2022-04-05 23:15:00|4.35|3.15|4.33|3.13|4.37|3.17|4.33|3.13|0
1649200800000|2022-04-05 23:20:00|4.31|3.11|4.34|3.14|4.34|3.14|4.31|3.11|0
1649201100000|2022-04-05 23:25:00|4.35|3.15|4.36|3.16|4.37|3.17|4.33|3.13|0
1649201400000|2022-04-05 23:30:00|4.34|3.14|4.32|3.12|4.34|3.14|4.32|3.12|0
1649201700000|2022-04-05 23:35:00|4.31|3.11|4.31|3.11|4.33|3.13|4.3|3.1|0
1649202000000|2022-04-05 23:40:00|4.3|3.1|4.2|3|4.3|3.1|4.19|2.99|0
1649202300000|2022-04-05 23:45:00|4.21|3.01|4.27|3.07|4.27|3.07|4.2|3|0
1649202600000|2022-04-05 23:50:00|4.26|3.06|4.25|3.05|4.27|3.07|4.23|3.03|0
1649202900000|2022-04-05 23:55:00|4.26|3.06|4.31|3.11|4.35|3.15|4.26|3.06|0
1649203200000|2022-04-06 00:00:00|4.32|3.12|4.41|3.21|4.43|3.23|4.32|3.12|0
1649203500000|2022-04-06 00:05:00|4.42|3.22|4.25|3.05|4.44|3.24|4.23|3.03|0
1649203800000|2022-04-06 00:10:00|4.24|3.04|4.21|3.01|4.24|3.04|4.18|2.98|0
1649204100000|2022-04-06 00:15:00|4.22|3.02|4.26|3.06|4.28|3.08|4.18|2.98|0
1649204400000|2022-04-06 00:20:00|4.25|3.05|4.29|3.09|4.31|3.11|4.25|3.05|0
1649204700000|2022-04-06 00:25:00|4.3|3.1|4.4|3.2|4.41|3.21|4.27|3.07|0
1649205000000|2022-04-06 00:30:00|4.41|3.21|4.5|3.3|4.5|3.3|4.41|3.21|0
1649205300000|2022-04-06 00:35:00|4.51|3.31|4.47|3.27|4.56|3.36|4.47|3.27|0
1649205600000|2022-04-06 00:40:00|4.46|3.26|4.55|3.35|4.57|3.37|4.44|3.24|0
1649205900000|2022-04-06 00:45:00|4.56|3.36|4.63|3.43|4.69|3.49|4.56|3.36|0
1649206200000|2022-04-06 00:50:00|4.64|3.44|4.68|3.48|4.69|3.49|4.63|3.43|0
1649206500000|2022-04-06 00:55:00|4.67|3.47|4.82|3.62|4.82|3.62|4.66|3.46|0
1649206800000|2022-04-06 01:00:00|4.86|3.66|4.8|3.6|4.92|3.72|4.8|3.6|0
1649207100000|2022-04-06 01:05:00|4.79|3.59|4.7|3.5|4.83|3.63|4.69|3.49|0
1649207400000|2022-04-06 01:10:00|4.69|3.49|4.69|3.49|4.75|3.55|4.68|3.48|0
1649207700000|2022-04-06 01:15:00|4.68|3.48|4.49|3.29|4.69|3.49|4.48|3.28|0
1649208000000|2022-04-06 01:20:00|4.48|3.28|4.5|3.3|4.54|3.34|4.48|3.28|0
1649208300000|2022-04-06 01:25:00|4.49|3.29|4.51|3.31|4.51|3.31|4.45|3.25|0
1649208600000|2022-04-06 01:30:00|4.52|3.32|4.56|3.36|4.61|3.41|4.51|3.31|0
1649208900000|2022-04-06 01:35:00|4.55|3.35|4.62|3.42|4.64|3.44|4.52|3.32|0
1649209200000|2022-04-06 01:40:00|4.63|3.43|4.59|3.39|4.69|3.49|4.59|3.39|0
1649209500000|2022-04-06 01:45:00|4.6|3.4|4.65|3.45|4.78|3.58|4.6|3.4|0
1649209800000|2022-04-06 01:50:00|4.68|3.48|4.75|3.55|4.75|3.55|4.61|3.41|0
1649210100000|2022-04-06 01:55:00|4.73|3.53|4.78|3.58|4.84|3.64|4.72|3.52|0
1649210400000|2022-04-06 02:00:00|4.81|3.61|4.78|3.58|4.81|3.61|4.73|3.53|0
1649210700000|2022-04-06 02:05:00|4.76|3.56|4.67|3.47|4.78|3.58|4.65|3.45|0
1649211000000|2022-04-06 02:10:00|4.66|3.46|4.72|3.52|4.73|3.53|4.64|3.44|0
1649211300000|2022-04-06 02:15:00|4.73|3.53|4.75|3.55|4.77|3.57|4.73|3.53|0
1649211600000|2022-04-06 02:20:00|4.77|3.57|4.68|3.48|4.77|3.57|4.67|3.47|0
1649211900000|2022-04-06 02:25:00|4.67|3.47|4.64|3.44|4.68|3.48|4.61|3.41|0
1649212200000|2022-04-06 02:30:00|4.65|3.45|4.58|3.38|4.69|3.49|4.55|3.35|0
1649212500000|2022-04-06 02:35:00|4.57|3.37|4.52|3.32|4.58|3.38|4.52|3.32|0
1649212800000|2022-04-06 02:40:00|4.53|3.33|4.56|3.36|4.59|3.39|4.52|3.32|0
1649213100000|2022-04-06 02:45:00|4.54|3.34|4.58|3.38|4.59|3.39|4.54|3.34|0
1649213400000|2022-04-06 02:50:00|4.57|3.37|4.54|3.34|4.59|3.39|4.54|3.34|0
1649213700000|2022-04-06 02:55:00|4.52|3.32|4.53|3.33|4.56|3.36|4.52|3.32|0
1649214000000|2022-04-06 03:00:00|4.55|3.35|4.52|3.32|4.55|3.35|4.46|3.26|0
1649214300000|2022-04-06 03:05:00|4.5|3.3|4.47|3.27|4.53|3.33|4.47|3.27|0
1649214600000|2022-04-06 03:10:00|4.46|3.26|4.49|3.29|4.52|3.32|4.43|3.23|0
1649214900000|2022-04-06 03:15:00|4.51|3.31|4.49|3.29|4.52|3.32|4.48|3.28|0
1649215200000|2022-04-06 03:20:00|4.5|3.3|4.55|3.35|4.55|3.35|4.5|3.3|0
1649215500000|2022-04-06 03:25:00|4.57|3.37|4.52|3.32|4.57|3.37|4.51|3.31|0
1649215800000|2022-04-06 03:30:00|4.54|3.34|4.53|3.33|4.56|3.36|4.51|3.31|0
1649216100000|2022-04-06 03:35:00|4.52|3.32|4.57|3.37|4.61|3.41|4.52|3.32|0
1649216400000|2022-04-06 03:40:00|4.58|3.38|4.64|3.44|4.65|3.45|4.57|3.37|0
1649216700000|2022-04-06 03:45:00|4.67|3.47|4.65|3.45|4.68|3.48|4.65|3.45|0
1649217000000|2022-04-06 03:50:00|4.64|3.44|4.58|3.38|4.65|3.45|4.57|3.37|0
1649217300000|2022-04-06 03:55:00|4.59|3.39|4.57|3.37|4.64|3.44|4.57|3.37|0
1649217600000|2022-04-06 04:00:00|4.55|3.35|4.52|3.32|4.55|3.35|4.51|3.31|0
1649217900000|2022-04-06 04:05:00|4.51|3.31|4.48|3.28|4.52|3.32|4.45|3.25|0
1649218200000|2022-04-06 04:10:00|4.47|3.27|4.45|3.25|4.47|3.27|4.42|3.22|0
1649218500000|2022-04-06 04:15:00|4.44|3.24|4.36|3.16|4.44|3.24|4.33|3.13|0
1649218800000|2022-04-06 04:20:00|4.34|3.14|4.36|3.16|4.37|3.17|4.34|3.14|0
1649219100000|2022-04-06 04:25:00|4.35|3.15|4.4|3.2|4.4|3.2|4.34|3.14|0
1649219400000|2022-04-06 04:30:00|4.41|3.21|4.43|3.23|4.45|3.25|4.39|3.19|0
1649219700000|2022-04-06 04:35:00|4.45|3.25|4.48|3.28|4.48|3.28|4.45|3.25|0
1649220000000|2022-04-06 04:40:00|4.47|3.27|4.43|3.23|4.47|3.27|4.41|3.21|0
1649220300000|2022-04-06 04:45:00|4.44|3.24|4.38|3.18|4.44|3.24|4.36|3.16|0
1649220600000|2022-04-06 04:50:00|4.37|3.17|4.42|3.22|4.43|3.23|4.37|3.17|0
1649220900000|2022-04-06 04:55:00|4.4|3.2|4.41|3.21|4.42|3.22|4.38|3.18|0
1649221200000|2022-04-06 05:00:00|4.4|3.2|4.32|3.12|4.41|3.21|4.32|3.12|0
1649221500000|2022-04-06 05:05:00|4.33|3.13|4.21|3.01|4.37|3.17|4.18|2.98|0
1649221800000|2022-04-06 05:10:00|4.19|2.99|4.25|3.05|4.27|3.07|4.19|2.99|0
1649222100000|2022-04-06 05:15:00|4.24|3.04|4.14|2.94|4.24|3.04|4.11|2.91|0
1649222400000|2022-04-06 05:20:00|4.15|2.95|4.11|2.91|4.16|2.96|4.1|2.9|0
1649222700000|2022-04-06 05:25:00|4.1|2.9|4.05|2.85|4.13|2.93|4.05|2.85|0
1649223000000|2022-04-06 05:30:00|4.06|2.86|4.05|2.85|4.08|2.88|4.03|2.83|0
1649223300000|2022-04-06 05:35:00|4.04|2.84|4.05|2.85|4.05|2.85|4|2.8|0
1649223600000|2022-04-06 05:40:00|4.06|2.86|4.1|2.9|4.11|2.91|4.03|2.83|0
1649223900000|2022-04-06 05:45:00|4.11|2.91|3.99|2.79|4.11|2.91|3.94|2.74|0
1649224200000|2022-04-06 05:50:00|3.98|2.78|4|2.8|4.02|2.82|3.97|2.77|0
1649224500000|2022-04-06 05:55:00|4.01|2.81|4.07|2.87|4.09|2.89|4.01|2.81|0
1649224800000|2022-04-06 06:00:00|4.09|2.89|4.01|2.81|4.09|2.89|3.98|2.78|0
1649225100000|2022-04-06 06:05:00|4.03|2.83|4.01|2.81|4.09|2.89|4|2.8|0
1649225400000|2022-04-06 06:10:00|4|2.8|3.96|2.76|4.01|2.81|3.93|2.73|0
1649225700000|2022-04-06 06:15:00|3.97|2.77|3.97|2.77|4.02|2.82|3.91|2.71|0
1649226000000|2022-04-06 06:20:00|3.96|2.76|3.99|2.79|4.03|2.83|3.94|2.74|0
1649226300000|2022-04-06 06:25:00|3.98|2.78|3.92|2.72|3.98|2.78|3.86|2.66|0
1649226600000|2022-04-06 06:30:00|3.91|2.71|3.82|2.62|3.93|2.73|3.82|2.62|0
1649226900000|2022-04-06 06:35:00|3.83|2.63|3.71|2.51|3.84|2.64|3.69|2.49|0
1649227200000|2022-04-06 06:40:00|3.7|2.5|3.68|2.48|3.71|2.51|3.66|2.46|0
1649227500000|2022-04-06 06:45:00|3.67|2.47|3.72|2.52|3.73|2.53|3.66|2.46|0
1649227800000|2022-04-06 06:50:00|3.71|2.51|3.85|2.65|3.85|2.65|3.71|2.51|0
1649228100000|2022-04-06 06:55:00|3.84|2.64|4.43|3.23|4.43|3.23|3.77|2.57|0
1649228400000|2022-04-06 07:00:00|4.38|3.18|4.57|3.37|4.57|3.37|4.35|3.15|0
1649228700000|2022-04-06 07:05:00|4.46|3.46|4.33|3.33|4.52|3.52|4.32|3.32|0
1649229000000|2022-04-06 07:10:00|4.32|3.32|4.29|3.29|4.44|3.44|4.18|3.18|0
1649229300000|2022-04-06 07:15:00|4.31|3.31|4.34|3.34|4.39|3.39|4.25|3.25|0
1649229600000|2022-04-06 07:20:00|4.33|3.33|4.45|3.45|4.45|3.45|4.33|3.33|0
1649229900000|2022-04-06 07:25:00|4.47|3.47|4.45|3.45|4.48|3.48|4.36|3.36|0
1649230200000|2022-04-06 07:30:00|4.43|3.43|5.04|4.04|5.04|4.04|4.41|3.41|0
1649230500000|2022-04-06 07:35:00|5.02|4.02|5.26|4.26|5.29|4.29|5|4|0
1649230800000|2022-04-06 07:40:00|5.24|4.24|5.27|4.27|5.35|4.35|5.09|4.09|0
1649231100000|2022-04-06 07:45:00|5.33|4.33|5.41|4.41|5.47|4.47|5.33|4.33|0
1649231400000|2022-04-06 07:50:00|5.42|4.42|5.7|4.7|5.77|4.77|5.14|4.14|0
1649231700000|2022-04-06 07:55:00|5.69|4.69|6.01|5.01|6.08|5.08|5.67|4.67|0
1649232000000|2022-04-06 08:00:00|6.02|5.02|5.85|4.85|6.11|5.11|5.82|4.82|0
1649232300000|2022-04-06 08:05:00|5.84|4.84|5.76|4.76|5.88|4.88|5.7|4.7|0
1649232600000|2022-04-06 08:10:00|5.78|4.78|5.85|4.85|5.93|4.93|5.74|4.74|0
1649232900000|2022-04-06 08:15:00|5.84|4.84|6.04|5.04|6.13|5.13|5.72|4.72|0
1649233200000|2022-04-06 08:20:00|6.06|5.06|6.19|5.19|6.26|5.26|6.04|5.04|0
1649233500000|2022-04-06 08:25:00|6.21|5.21|6.05|5.05|6.21|5.21|5.95|4.95|0
1649233800000|2022-04-06 08:30:00|6.02|5.02|6.16|5.16|6.23|5.23|5.98|4.98|0
1649234100000|2022-04-06 08:35:00|6.14|5.14|6.1|5.1|6.28|5.28|6.02|5.02|0
1649234400000|2022-04-06 08:40:00|6.09|5.09|6.26|5.26|6.26|5.26|6.09|5.09|0
1649234700000|2022-04-06 08:45:00|6.24|5.24|5.95|4.95|6.27|5.27|5.87|4.87|0
1649235000000|2022-04-06 08:50:00|5.94|4.94|5.78|4.78|5.95|4.95|5.75|4.75|0
1649235300000|2022-04-06 08:55:00|5.79|4.79|5.78|4.78|5.87|4.87|5.75|4.75|0
1649235600000|2022-04-06 09:00:00|5.76|4.76|5.81|4.81|5.82|4.82|5.65|4.65|0
1649235900000|2022-04-06 09:05:00|5.79|4.79|5.9|4.9|5.94|4.94|5.79|4.79|0
1649236200000|2022-04-06 09:10:00|5.91|4.91|6.07|5.07|6.09|5.09|5.83|4.83|0
1649236500000|2022-04-06 09:15:00|6.09|5.09|6.06|5.06|6.24|5.24|5.96|4.96|0
1649236800000|2022-04-06 09:20:00|6.03|5.03|6.06|5.06|6.16|5.16|6.03|5.03|0
1649237100000|2022-04-06 09:25:00|6.04|5.04|6.19|5.19|6.19|5.19|6.01|5.01|0
1649237400000|2022-04-06 09:30:00|6.18|5.18|6.17|5.17|6.19|5.19|6.07|5.07|0
1649237700000|2022-04-06 09:35:00|6.15|5.15|6.31|5.31|6.34|5.34|6.15|5.15|0
1649238000000|2022-04-06 09:40:00|6.29|5.29|6.39|5.39|6.56|5.56|6.24|5.24|0
1649238300000|2022-04-06 09:45:00|6.47|5.47|6.63|5.63|6.63|5.63|6.41|5.41|0
1649238600000|2022-04-06 09:50:00|6.69|5.69|6.66|5.66|6.82|5.82|6.6|5.6|0
1649238900000|2022-04-06 09:55:00|6.65|5.65|6.25|5.25|6.65|5.65|6.22|5.22|0
1649239200000|2022-04-06 10:00:00|6.26|5.26|6.26|5.26|6.36|5.36|6.22|5.22|0
1649239500000|2022-04-06 10:05:00|6.25|5.25|6.29|5.29|6.3|5.3|6.23|5.23|0
1649239800000|2022-04-06 10:10:00|6.3|5.3|6.56|5.56|6.57|5.57|6.26|5.26|0
1649240100000|2022-04-06 10:15:00|6.6|5.6|6.71|5.71|6.84|5.84|6.51|5.51|0
1649240400000|2022-04-06 10:20:00|6.69|5.69|6.48|5.48|6.81|5.81|6.12|5.12|0
1649240700000|2022-04-06 10:25:00|6.5|5.5|6.4|5.4|6.55|5.55|6.38|5.38|0
1649241000000|2022-04-06 10:30:00|6.42|5.42|6.56|5.56|6.66|5.66|6.42|5.42|0
1649241300000|2022-04-06 10:35:00|6.54|5.54|6.65|5.65|6.71|5.71|6.52|5.52|0
1649241600000|2022-04-06 10:40:00|6.67|5.67|6.61|5.61|6.74|5.74|6.55|5.55|0
1649241900000|2022-04-06 10:45:00|6.62|5.62|6.7|5.7|6.7|5.7|6.59|5.59|0
1649242200000|2022-04-06 10:50:00|6.71|5.71|6.73|5.73|6.85|5.85|6.67|5.67|0
1649242500000|2022-04-06 10:55:00|6.75|5.75|6.74|5.74|6.82|5.82|6.67|5.67|0
1649242800000|2022-04-06 11:00:00|6.72|5.72|6.64|5.64|6.72|5.72|6.61|5.61|0
1649243100000|2022-04-06 11:05:00|6.7|5.7|6.91|5.91|6.91|5.91|6.66|5.66|0
1649243400000|2022-04-06 11:10:00|6.89|5.89|7.53|6.53|7.61|6.61|6.85|5.85|0
1649243700000|2022-04-06 11:15:00|7.55|6.55|7.4|6.4|7.63|6.63|7.34|6.34|0
1649244000000|2022-04-06 11:20:00|7.42|6.42|7.67|6.67|7.67|6.67|7.38|6.38|0
1649244300000|2022-04-06 11:25:00|7.69|6.69|7.66|6.66|7.71|6.71|7.6|6.6|0
1649244600000|2022-04-06 11:30:00|7.68|6.68|7.57|6.57|7.85|6.85|7.57|6.57|0
1649244900000|2022-04-06 11:35:00|7.59|6.59|7.6|6.6|7.67|6.67|7.48|6.48|0
1649245200000|2022-04-06 11:40:00|7.58|6.58|7.79|6.79|7.84|6.84|7.58|6.58|0
1649245500000|2022-04-06 11:45:00|7.8|6.8|7.72|6.72|7.83|6.83|7.58|6.58|0
1649245800000|2022-04-06 11:50:00|7.81|6.81|7.89|6.89|7.98|6.98|7.81|6.81|0
1649246100000|2022-04-06 11:55:00|7.88|6.88|8.02|7.02|8.15|7.15|7.87|6.87|0
1649246400000|2022-04-06 12:00:00|7.99|6.99|8.15|7.15|8.17|7.17|7.9|6.9|0
1649246700000|2022-04-06 12:05:00|8.08|7.08|7.96|6.96|8.26|7.26|7.94|6.94|0
1649247000000|2022-04-06 12:10:00|7.97|6.97|7.86|6.86|8.14|7.14|7.78|6.78|0
1649247300000|2022-04-06 12:15:00|7.89|6.89|7.9|6.9|8.02|7.02|7.82|6.82|0
1649247600000|2022-04-06 12:20:00|7.88|6.88|7.82|6.82|7.92|6.92|7.79|6.79|0
1649247900000|2022-04-06 12:25:00|7.81|6.81|7.4|6.4|7.87|6.87|7.4|6.4|0
1649248200000|2022-04-06 12:30:00|7.38|6.38|7.4|6.4|7.49|6.49|7.2|6.2|0
1649248500000|2022-04-06 12:35:00|7.42|6.42|7.37|6.37|7.46|6.46|7.33|6.33|0
1649248800000|2022-04-06 12:40:00|7.39|6.39|7.47|6.47|7.52|6.52|7.39|6.39|0
1649249100000|2022-04-06 12:45:00|7.45|6.45|7.91|6.91|7.96|6.96|7.45|6.45|0
1649249400000|2022-04-06 12:50:00|7.94|6.94|7.82|6.82|7.96|6.96|7.6|6.6|0
1649249700000|2022-04-06 12:55:00|7.75|6.75|7.53|6.53|7.75|6.75|7.45|6.45|0
1649250000000|2022-04-06 13:00:00|7.6|6.6|7.34|6.34|7.64|6.64|7.32|6.32|0
1649250300000|2022-04-06 13:05:00|7.36|6.36|6.65|5.65|7.36|6.36|6.58|5.58|0
1649250600000|2022-04-06 13:10:00|6.63|5.63|6.73|5.73|6.83|5.83|6.61|5.61|0
1649250900000|2022-04-06 13:15:00|6.71|5.71|6.66|5.66|6.78|5.78|6.61|5.61|0
1649251200000|2022-04-06 13:20:00|6.68|5.68|6.77|5.77|6.85|5.85|6.62|5.62|0
1649251500000|2022-04-06 13:25:00|6.79|5.79|6.89|5.89|6.91|5.91|6.77|5.77|0
1649251800000|2022-04-06 13:30:00|6.95|5.95|7.12|6.12|7.4|6.4|6.4|5.4|0
1649252100000|2022-04-06 13:35:00|7.09|6.09|7.01|6.01|7.26|6.26|6.5|5.5|0
1649252400000|2022-04-06 13:40:00|7.05|6.05|7.83|6.41|7.83|6.62|7|6|0
1649252700000|2022-04-06 13:45:00|7.76|6.35|7.91|6.47|8.06|6.59|7.35|6.02|0
1649253000000|2022-04-06 13:50:00|7.95|6.51|7.85|6.42|8.1|6.63|7.75|6.34|0
1649253300000|2022-04-06 13:55:00|7.97|6.52|8.04|6.58|8.1|6.62|7.63|6.24|0
1649253600000|2022-04-06 14:00:00|8.02|6.56|8.7|7.12|8.73|7.14|7.84|6.42|0
1649253900000|2022-04-06 14:05:00|8.74|7.15|9.23|7.55|9.29|7.6|8.54|6.99|0
1649254200000|2022-04-06 14:10:00|9.26|7.57|9.21|7.54|9.66|7.9|8.85|7.24|0
1649254500000|2022-04-06 14:15:00|9.29|7.6|8.94|7.32|9.49|7.77|8.78|7.19|0
1649254800000|2022-04-06 14:20:00|8.99|7.36|8.88|7.27|9.21|7.53|8.75|7.16|0
1649255100000|2022-04-06 14:25:00|8.96|7.33|9.61|7.86|9.61|7.86|8.85|7.24|0
1649255400000|2022-04-06 14:30:00|9.55|7.82|9.57|7.83|9.86|8.07|9.27|7.59|0
1649255700000|2022-04-06 14:35:00|9.46|7.74|9.02|7.38|9.57|7.83|9.02|7.38|0
1649256000000|2022-04-06 14:40:00|9.1|7.44|8.96|7.33|9.4|7.69|8.67|7.09|0
1649256300000|2022-04-06 14:45:00|9.04|7.39|8.09|7.09|9.12|7.66|8.07|7.07|0
1649256600000|2022-04-06 14:50:00|8.14|7.14|8.66|7.66|8.73|7.73|8.04|7.04|0
1649256900000|2022-04-06 14:55:00|8.64|7.64|8.85|7.85|8.85|7.85|8.41|7.41|0
1649257200000|2022-04-06 15:00:00|8.9|7.9|8.38|7.38|8.94|7.94|8.38|7.38|0
1649257500000|2022-04-06 15:05:00|8.4|7.4|8.93|7.93|9.03|8.03|8.33|7.33|0
1649257800000|2022-04-06 15:10:00|8.98|7.98|8.9|7.9|9.01|8.01|8.73|7.73|0
1649258100000|2022-04-06 15:15:00|8.83|7.83|9.74|8.74|9.9|8.9|8.7|7.7|0
1649258400000|2022-04-06 15:20:00|9.8|8.8|9.24|8.24|9.8|8.8|8.87|7.87|0
1649258700000|2022-04-06 15:25:00|9.27|8.27|9.14|8.14|9.5|8.5|9.06|8.06|0
1649259000000|2022-04-06 15:30:00|9.06|8.06|9.49|8.49|9.62|8.62|8.98|7.98|0
1649259300000|2022-04-06 15:35:00|9.43|8.43|9.47|8.47|9.54|8.54|9.23|8.23|0
1649259600000|2022-04-06 15:40:00|9.45|8.45|9.04|8.04|9.48|8.48|9.02|8.02|0
1649259900000|2022-04-06 15:45:00|8.96|7.96|8.55|7.55|9.14|8.14|8.36|7.36|0
1649260200000|2022-04-06 15:50:00|8.5|7.5|8.44|7.44|8.61|7.61|8.15|7.15|0
1649260500000|2022-04-06 15:55:00|8.47|7.47|8.6|7.6|8.73|7.73|8.34|7.34|0
1649260800000|2022-04-06 16:00:00|8.65|7.65|8.79|7.79|8.79|7.79|8.42|7.42|0
1649261100000|2022-04-06 16:05:00|8.72|7.72|8.4|7.4|8.76|7.76|8.2|7.2|0
1649261400000|2022-04-06 16:10:00|8.3|7.3|9.05|8.05|9.06|8.06|8.3|7.3|0
1649261700000|2022-04-06 16:15:00|9.1|8.1|9.32|8.32|9.38|8.38|9.1|8.1|0
1649262000000|2022-04-06 16:20:00|9.35|8.35|9.4|8.4|9.72|8.72|9.3|8.3|0
1649262300000|2022-04-06 16:25:00|9.37|8.37|9.42|8.42|9.52|8.52|9.24|8.24|0
1649262600000|2022-04-06 16:30:00|9.44|8.44|9.08|8.08|9.57|8.57|9.05|8.05|0
1649262900000|2022-04-06 16:35:00|9.15|8.15|9.25|8.25|9.33|8.33|9.1|8.1|0
1649263200000|2022-04-06 16:40:00|9.27|8.27|9.14|8.14|9.3|8.3|8.99|7.99|0
1649263500000|2022-04-06 16:45:00|9.16|8.16|9.16|8.16|9.52|8.52|9.01|8.01|0
1649263800000|2022-04-06 16:50:00|9.13|8.13|9.13|8.13|9.44|8.44|9.13|8.13|0
1649264100000|2022-04-06 16:55:00|9.1|8.1|8.97|7.97|9.18|8.18|8.92|7.92|0
1649264400000|2022-04-06 17:00:00|9.02|8.02|9.24|8.24|9.34|8.34|8.94|7.94|0
1649264700000|2022-04-06 17:05:00|9.21|8.21|9.3|8.3|9.46|8.46|8.78|7.78|0
1649265000000|2022-04-06 17:10:00|9.29|8.29|9.17|8.17|9.4|8.4|9.12|8.12|0
1649265300000|2022-04-06 17:15:00|9.19|8.19|9.01|8.01|9.29|8.29|8.87|7.87|0
1649265600000|2022-04-06 17:20:00|9.06|8.06|8.56|7.56|9.13|8.13|8.56|7.56|0
1649265900000|2022-04-06 17:25:00|8.59|7.59|8.58|7.58|8.8|7.8|8.49|7.49|0
1649266200000|2022-04-06 17:30:00|8.53|7.53|8.26|7.26|8.67|7.67|8.1|7.1|0
1649266500000|2022-04-06 17:35:00|8.24|7.24|8.05|7.05|8.5|7.5|8.05|7.05|0
1649266800000|2022-04-06 17:40:00|8.07|7.07|7.69|6.69|8.14|7.14|7.56|6.56|0
1649267100000|2022-04-06 17:45:00|7.71|6.71|7.63|6.24|8.27|7.16|7.63|6.24|0
1649267400000|2022-04-06 17:50:00|7.64|6.25|7.73|6.33|8.1|6.62|7.48|6.12|0
1649267700000|2022-04-06 17:55:00|7.75|6.34|8.22|6.73|8.22|6.73|7.68|6.29|0
1649268000000|2022-04-06 18:00:00|8.17|6.69|6.25|5.11|8.84|7.23|5.86|4.79|0
1649268300000|2022-04-06 18:05:00|6.39|5.23|8.31|6.8|8.48|6.94|6.39|5.23|0
1649268600000|2022-04-06 18:10:00|8.4|6.87|9.51|7.78|9.59|7.85|8.22|6.72|0
1649268900000|2022-04-06 18:15:00|9.56|7.82|10.53|8.61|10.99|9.07|9.56|7.82|0
1649269200000|2022-04-06 18:20:00|10.59|8.67|10.04|8.21|10.66|8.74|9.66|7.91|0
1649269500000|2022-04-06 18:25:00|10.01|8.19|9.42|7.71|10.01|8.19|8.95|7.32|0
1649269800000|2022-04-06 18:30:00|9.22|7.55|6.91|5.91|9.33|7.68|6.71|5.71|0
1649270100000|2022-04-06 18:35:00|6.9|5.9|7.54|6.17|7.88|6.45|6.68|5.46|0
1649270400000|2022-04-06 18:40:00|7.61|6.23|7.12|5.83|7.9|6.46|6.93|5.67|0
1649270700000|2022-04-06 18:45:00|7.26|5.94|7.34|6.34|7.48|6.45|6.68|5.47|0
1649271000000|2022-04-06 18:50:00|7.11|6.11|6.15|5.15|7.37|6.37|6.06|5.06|0
1649271300000|2022-04-06 18:55:00|6.09|5.09|5.55|4.55|6.17|5.17|5.53|4.53|0
1649271600000|2022-04-06 19:00:00|5.51|4.51|5.03|4.03|5.51|4.51|4.38|3.38|0
1649271900000|2022-04-06 19:05:00|5.07|4.07|5.7|4.7|5.9|4.9|5.07|4.07|0
1649272200000|2022-04-06 19:10:00|5.58|4.58|5.48|4.48|5.8|4.8|5.28|4.28|0
1649272500000|2022-04-06 19:15:00|5.47|4.47|5.96|4.96|5.98|4.98|5.2|4.2|0
1649272800000|2022-04-06 19:20:00|6.01|5.01|6.74|5.74|6.79|5.79|5.83|4.83|0
1649273100000|2022-04-06 19:25:00|6.71|5.71|7.26|6.26|7.33|6.33|6.63|5.63|0
1649273400000|2022-04-06 19:30:00|7.31|6.31|7.39|6.39|7.57|6.57|6.84|5.84|0
1649273700000|2022-04-06 19:35:00|7.37|6.37|6.4|5.4|7.52|6.52|6.38|5.38|0
1649274000000|2022-04-06 19:40:00|6.48|5.48|6.36|5.36|6.79|5.79|6.22|5.22|0
1649274300000|2022-04-06 19:45:00|6.51|5.51|5.2|4.2|6.51|5.51|5.01|4.01|0
1649274600000|2022-04-06 19:50:00|5.04|4.04|5.84|4.84|5.86|4.86|4.98|3.98|0
1649274900000|2022-04-06 19:55:00|5.86|4.86|5.51|4.51|6.02|5.02|5.34|4.34|0
1649275200000|2022-04-06 20:00:00|5.67|4.67|5.63|4.63|5.87|4.87|5.63|4.63|0
1649275500000|2022-04-06 20:05:00|5.62|4.62|5.5|4.5|5.63|4.63|5.47|4.47|0
1649275800000|2022-04-06 20:10:00|5.51|4.51|5.67|4.67|5.67|4.67|5.45|4.45|0
1649276100000|2022-04-06 20:15:00|5.77|4.57|5.73|4.53|5.99|4.79|5.72|4.52|0
1649276400000|2022-04-06 20:20:00|5.75|4.55|5.8|4.6|5.84|4.64|5.71|4.51|0
1649276700000|2022-04-06 20:25:00|5.79|4.59|5.74|4.54|5.8|4.6|5.71|4.51|0
1649277000000|2022-04-06 20:30:00|5.72|4.52|5.75|4.55|5.76|4.56|5.7|4.5|0
1649277300000|2022-04-06 20:35:00|5.73|4.53|5.86|4.66|5.93|4.73|5.72|4.52|0
1649277600000|2022-04-06 20:40:00|5.85|4.65|5.89|4.69|5.89|4.69|5.82|4.62|0
1649277900000|2022-04-06 20:45:00|5.85|4.65|5.8|4.6|5.89|4.69|5.79|4.59|0
1649278200000|2022-04-06 20:50:00|5.81|4.61|5.93|4.73|5.93|4.73|5.81|4.61|0
1649278500000|2022-04-06 20:55:00|5.91|4.71|5.94|4.74|5.95|4.75|5.89|4.69|0
1649278800000|2022-04-06 21:00:00|5.96|4.76|5.91|4.71|5.96|4.76|5.9|4.7|0
1649279100000|2022-04-06 21:05:00|5.9|4.7|5.85|4.65|5.91|4.71|5.85|4.65|0
1649279400000|2022-04-06 21:10:00|5.84|4.64|5.85|4.65|5.87|4.67|5.84|4.64|0
1649279700000|2022-04-06 21:15:00|5.84|4.64|5.84|4.64|5.85|4.65|5.84|4.64|0
1649280000000|2022-04-06 21:20:00|5.83|4.63|5.83|4.63|5.84|4.64|5.83|4.63|0
1649280300000|2022-04-06 21:25:00|5.84|4.64|5.84|4.64|5.84|4.64|5.83|4.63|0
1649280600000|2022-04-06 21:30:00|5.85|4.65|5.88|4.68|5.91|4.71|5.85|4.65|0
1649280900000|2022-04-06 21:35:00|5.87|4.67|5.88|4.68|5.88|4.68|5.87|4.67|0
1649281200000|2022-04-06 21:40:00|5.87|4.67|5.86|4.66|5.87|4.67|5.86|4.66|0
1649281500000|2022-04-06 21:45:00|5.85|4.65|5.82|4.62|5.86|4.66|5.82|4.62|0
1649281800000|2022-04-06 21:50:00|5.84|4.64|5.84|4.64|5.85|4.65|5.83|4.63|0
1649282100000|2022-04-06 21:55:00|5.83|4.63|5.82|4.62|5.85|4.65|5.82|4.62|0
1649282400000|2022-04-06 22:00:00|5.87|4.67|5.65|4.45|5.87|4.67|5.65|4.45|0
1649282700000|2022-04-06 22:05:00|5.63|4.43|5.56|4.36|5.66|4.46|5.53|4.33|0
1649283000000|2022-04-06 22:10:00|5.54|4.34|5.53|4.33|5.57|4.37|5.52|4.32|0
1649283300000|2022-04-06 22:15:00|5.5|4.3|5.58|4.38|5.58|4.38|5.46|4.26|0
1649283600000|2022-04-06 22:20:00|5.56|4.36|5.58|4.38|5.59|4.39|5.54|4.34|0
1649283900000|2022-04-06 22:25:00|5.56|4.36|5.57|4.37|5.63|4.43|5.56|4.36|0
1649284200000|2022-04-06 22:30:00|5.54|4.34|5.43|4.23|5.54|4.34|5.43|4.23|0
1649284500000|2022-04-06 22:35:00|5.42|4.22|5.46|4.26|5.48|4.28|5.41|4.21|0
1649284800000|2022-04-06 22:40:00|5.45|4.25|5.44|4.24|5.57|4.37|5.42|4.22|0
1649285100000|2022-04-06 22:45:00|5.42|4.22|5.48|4.28|5.48|4.28|5.42|4.22|0
1649285400000|2022-04-06 22:50:00|5.5|4.3|5.56|4.36|5.62|4.42|5.48|4.28|0
1649285700000|2022-04-06 22:55:00|5.58|4.38|5.52|4.32|5.58|4.38|5.49|4.29|0
1649286000000|2022-04-06 23:00:00|5.51|4.31|5.62|4.42|5.62|4.42|5.47|4.27|0
1649286300000|2022-04-06 23:05:00|5.64|4.44|5.62|4.42|5.67|4.47|5.6|4.4|0
1649286600000|2022-04-06 23:10:00|5.65|4.45|5.63|4.43|5.67|4.47|5.59|4.39|0
1649286900000|2022-04-06 23:15:00|5.61|4.41|5.61|4.41|5.62|4.42|5.58|4.38|0
1649287200000|2022-04-06 23:20:00|5.62|4.42|5.57|4.37|5.62|4.42|5.53|4.33|0
1649287500000|2022-04-06 23:25:00|5.59|4.39|5.58|4.38|5.62|4.42|5.56|4.36|0
1649287800000|2022-04-06 23:30:00|5.59|4.39|5.79|4.59|5.84|4.64|5.56|4.36|0
1649288100000|2022-04-06 23:35:00|5.81|4.61|6.19|4.99|6.23|5.03|5.79|4.59|0
1649288400000|2022-04-06 23:40:00|6.18|4.98|6.17|4.97|6.24|5.04|6.13|4.93|0
1649288700000|2022-04-06 23:45:00|6.16|4.96|6.25|5.05|6.25|5.05|6.14|4.94|0
1649289000000|2022-04-06 23:50:00|6.27|5.07|6.39|5.19|6.49|5.29|6.23|5.03|0
1649289300000|2022-04-06 23:55:00|6.4|5.2|6.56|5.36|6.66|5.46|6.4|5.2|0
1649289600000|2022-04-07 00:00:00|6.62|5.42|6.45|5.25|6.8|5.6|6.39|5.19|0
1649289900000|2022-04-07 00:05:00|6.43|5.23|6.53|5.33|6.55|5.35|6.39|5.19|0
1649290200000|2022-04-07 00:10:00|6.57|5.37|6.56|5.36|6.61|5.41|6.38|5.18|0
1649290500000|2022-04-07 00:15:00|6.54|5.34|6.72|5.52|6.74|5.54|6.44|5.24|0
1649290800000|2022-04-07 00:20:00|6.74|5.54|6.69|5.49|6.74|5.54|6.57|5.37|0
1649291100000|2022-04-07 00:25:00|6.67|5.47|6.53|5.33|6.71|5.51|6.51|5.31|0
1649291400000|2022-04-07 00:30:00|6.51|5.31|6.62|5.42|6.68|5.48|6.5|5.3|0
1649291700000|2022-04-07 00:35:00|6.63|5.43|6.7|5.5|6.72|5.52|6.62|5.42|0
1649292000000|2022-04-07 00:40:00|6.68|5.48|6.47|5.27|6.68|5.48|6.43|5.23|0
1649292300000|2022-04-07 00:45:00|6.49|5.29|6.6|5.4|6.65|5.45|6.49|5.29|0
1649292600000|2022-04-07 00:50:00|6.55|5.35|6.56|5.36|6.62|5.42|6.5|5.3|0
1649292900000|2022-04-07 00:55:00|6.54|5.34|6.45|5.25|6.62|5.42|6.45|5.25|0
1649293200000|2022-04-07 01:00:00|6.43|5.23|6.55|5.35|6.61|5.41|6.43|5.23|0
1649293500000|2022-04-07 01:05:00|6.53|5.33|6.25|5.05|6.53|5.33|6.25|5.05|0
1649293800000|2022-04-07 01:10:00|6.23|5.03|6.28|5.08|6.36|5.16|6.19|4.99|0
1649294100000|2022-04-07 01:15:00|6.3|5.1|6.26|5.06|6.3|5.1|6.18|4.98|0
1649294400000|2022-04-07 01:20:00|6.25|5.05|6.35|5.15|6.37|5.17|6.21|5.01|0
1649294700000|2022-04-07 01:25:00|6.37|5.17|6.48|5.28|6.5|5.3|6.37|5.17|0
1649295000000|2022-04-07 01:30:00|6.5|5.3|6.35|5.15|6.56|5.36|6.33|5.13|0
1649295300000|2022-04-07 01:35:00|6.37|5.17|6.27|5.07|6.37|5.17|6.25|5.05|0
1649295600000|2022-04-07 01:40:00|6.25|5.05|5.97|4.77|6.25|5.05|5.96|4.76|0
1649295900000|2022-04-07 01:45:00|5.93|4.73|5.96|4.76|6.03|4.83|5.72|4.52|0
1649296200000|2022-04-07 01:50:00|5.94|4.74|5.99|4.79|6.05|4.85|5.92|4.72|0
1649296500000|2022-04-07 01:55:00|5.97|4.77|6|4.8|6.04|4.84|5.91|4.71|0
1649296800000|2022-04-07 02:00:00|6.02|4.82|6.11|4.91|6.13|4.93|5.96|4.76|0
1649297100000|2022-04-07 02:05:00|6.15|4.95|6.14|4.94|6.17|4.97|6.05|4.85|0
1649297400000|2022-04-07 02:10:00|6.12|4.92|6.08|4.88|6.16|4.96|6.05|4.85|0
1649297700000|2022-04-07 02:15:00|6.1|4.9|6.11|4.91|6.16|4.96|6.06|4.86|0
1649298000000|2022-04-07 02:20:00|6.13|4.93|6.11|4.91|6.15|4.95|6.09|4.89|0
1649298300000|2022-04-07 02:25:00|6.09|4.89|6.1|4.9|6.11|4.91|6.05|4.85|0
1649298600000|2022-04-07 02:30:00|6.08|4.88|6.04|4.84|6.08|4.88|5.93|4.73|0
1649298900000|2022-04-07 02:35:00|6.06|4.86|6.23|5.03|6.25|5.05|6.06|4.86|0
1649299200000|2022-04-07 02:40:00|6.25|5.05|6.24|5.04|6.28|5.08|6.22|5.02|0
1649299500000|2022-04-07 02:45:00|6.25|5.05|6.23|5.03|6.26|5.06|6.19|4.99|0
1649299800000|2022-04-07 02:50:00|6.22|5.02|6.18|4.98|6.22|5.02|6.12|4.92|0
1649300100000|2022-04-07 02:55:00|6.17|4.97|6.17|4.97|6.21|5.01|6.11|4.91|0
1649300400000|2022-04-07 03:00:00|6.16|4.96|6.18|4.98|6.18|4.98|6.11|4.91|0
1649300700000|2022-04-07 03:05:00|6.2|5|6.21|5.01|6.25|5.05|6.17|4.97|0
1649301000000|2022-04-07 03:10:00|6.23|5.03|6.21|5.01|6.25|5.05|6.19|4.99|0
1649301300000|2022-04-07 03:15:00|6.23|5.03|6.3|5.1|6.32|5.12|6.22|5.02|0
1649301600000|2022-04-07 03:20:00|6.28|5.08|6.27|5.07|6.28|5.08|6.24|5.04|0
1649301900000|2022-04-07 03:25:00|6.29|5.09|6.58|5.38|6.62|5.42|6.25|5.05|0
1649302200000|2022-04-07 03:30:00|6.57|5.37|6.59|5.39|6.63|5.43|6.53|5.33|0
1649302500000|2022-04-07 03:35:00|6.57|5.37|6.65|5.45|6.65|5.45|6.55|5.35|0
1649302800000|2022-04-07 03:40:00|6.67|5.47|6.72|5.52|6.73|5.53|6.65|5.45|0
1649303100000|2022-04-07 03:45:00|6.7|5.5|6.62|5.42|6.7|5.5|6.59|5.39|0
1649303400000|2022-04-07 03:50:00|6.59|5.39|6.71|5.51|6.71|5.51|6.59|5.39|0
1649303700000|2022-04-07 03:55:00|6.72|5.52|6.88|5.68|6.9|5.7|6.69|5.49|0
1649304000000|2022-04-07 04:00:00|6.87|5.67|6.8|5.6|6.94|5.74|6.78|5.58|0
1649304300000|2022-04-07 04:05:00|6.83|5.63|6.84|5.64|6.84|5.64|6.76|5.56|0
1649304600000|2022-04-07 04:10:00|6.86|5.66|6.9|5.7|6.93|5.73|6.84|5.64|0
1649304900000|2022-04-07 04:15:00|6.89|5.69|6.84|5.64|6.92|5.72|6.84|5.64|0
1649305200000|2022-04-07 04:20:00|6.85|5.65|6.93|5.73|6.93|5.73|6.83|5.63|0
1649305500000|2022-04-07 04:25:00|7.04|5.84|6.88|5.68|7.08|5.88|6.88|5.68|0
1649305800000|2022-04-07 04:30:00|6.87|5.67|6.73|5.53|6.87|5.67|6.67|5.47|0
1649306100000|2022-04-07 04:35:00|6.72|5.52|6.7|5.5|6.77|5.57|6.7|5.5|0
1649306400000|2022-04-07 04:40:00|6.74|5.54|7.07|5.87|7.16|5.96|6.72|5.52|0
1649306700000|2022-04-07 04:45:00|7.04|5.84|7.04|5.84|7.15|5.95|7.02|5.82|0
1649307000000|2022-04-07 04:50:00|7.02|5.82|7.12|5.92|7.14|5.94|7|5.8|0
1649307300000|2022-04-07 04:55:00|7.14|5.94|7.16|5.96|7.23|6.03|7.14|5.94|0
1649307600000|2022-04-07 05:00:00|7.18|5.98|7.19|5.99|7.26|6.06|7.03|5.83|0
1649307900000|2022-04-07 05:05:00|7.24|6.04|7.1|5.9|7.32|6.12|7.1|5.9|0
1649308200000|2022-04-07 05:10:00|7.08|5.88|7.07|5.87|7.23|6.03|7.03|5.83|0
1649308500000|2022-04-07 05:15:00|7.06|5.86|7.2|6|7.24|6.04|7.03|5.83|0
1649308800000|2022-04-07 05:20:00|7.18|5.98|7.28|6.08|7.3|6.1|7.15|5.95|0
1649309100000|2022-04-07 05:25:00|7.3|6.1|7.3|6.1|7.39|6.19|7.28|6.08|0
1649309400000|2022-04-07 05:30:00|7.32|6.12|7.2|6|7.34|6.14|7.12|5.92|0
1649309700000|2022-04-07 05:35:00|7.18|5.98|6.91|5.71|7.22|6.02|6.9|5.7|0
1649310000000|2022-04-07 05:40:00|6.92|5.72|7|5.8|7|5.8|6.85|5.65|0
1649310300000|2022-04-07 05:45:00|7.01|5.81|6.66|5.46|7.02|5.82|6.6|5.4|0
1649310600000|2022-04-07 05:50:00|6.68|5.48|6.53|5.33|6.74|5.54|6.51|5.31|0
1649310900000|2022-04-07 05:55:00|6.55|5.35|6.72|5.52|6.72|5.52|6.47|5.27|0
1649311200000|2022-04-07 06:00:00|6.73|5.53|6.68|5.48|6.87|5.67|6.54|5.34|0
1649311500000|2022-04-07 06:05:00|6.66|5.46|6.41|5.21|6.69|5.49|6.34|5.14|0
1649311800000|2022-04-07 06:10:00|6.45|5.25|6.03|4.83|6.45|5.25|6.03|4.83|0
1649312100000|2022-04-07 06:15:00|6.01|4.81|5.92|4.72|6.03|4.83|5.86|4.66|0
1649312400000|2022-04-07 06:20:00|5.91|4.71|5.76|4.56|5.98|4.78|5.73|4.53|0
1649312700000|2022-04-07 06:25:00|5.75|4.55|5.61|4.41|5.8|4.6|5.58|4.38|0
1649313000000|2022-04-07 06:30:00|5.62|4.42|5.7|4.5|5.79|4.59|5.51|4.31|0
1649313300000|2022-04-07 06:35:00|5.71|4.51|5.61|4.41|5.74|4.54|5.56|4.36|0
1649313600000|2022-04-07 06:40:00|5.6|4.4|5.33|4.13|5.61|4.41|5.33|4.13|0
1649313900000|2022-04-07 06:45:00|5.35|4.15|5.25|4.05|5.68|4.48|5.22|4.02|0
1649314200000|2022-04-07 06:50:00|5.27|4.07|5.28|4.08|5.35|4.15|5.15|3.95|0
1649314500000|2022-04-07 06:55:00|5.29|4.09|5.19|3.99|5.33|4.13|5.08|3.88|0
1649314800000|2022-04-07 07:00:00|5.18|3.98|5.17|3.97|5.34|4.14|4.98|3.78|0
1649315100000|2022-04-07 07:05:00|5.14|3.94|5.02|4.02|5.14|4.12|4.88|3.88|0
1649315400000|2022-04-07 07:10:00|5.03|4.03|4.49|3.49|5.03|4.03|4.37|3.37|0
1649315700000|2022-04-07 07:15:00|4.5|3.5|4.59|3.59|4.6|3.6|4.43|3.43|0
1649316000000|2022-04-07 07:20:00|4.58|3.58|4.29|3.29|4.65|3.65|4.27|3.27|0
1649316300000|2022-04-07 07:25:00|4.28|3.28|4.45|3.45|4.48|3.48|4.27|3.27|0
1649316600000|2022-04-07 07:30:00|4.51|3.51|4.53|3.53|4.73|3.73|4.51|3.51|0
1649316900000|2022-04-07 07:35:00|4.55|3.55|4.63|3.63|4.64|3.64|4.5|3.5|0
1649317200000|2022-04-07 07:40:00|4.62|3.62|4.73|3.73|4.75|3.75|4.59|3.59|0
1649317500000|2022-04-07 07:45:00|4.7|3.7|4.64|3.64|4.77|3.77|4.59|3.59|0
1649317800000|2022-04-07 07:50:00|4.65|3.65|4.6|3.6|4.67|3.67|4.52|3.52|0
1649318100000|2022-04-07 07:55:00|4.61|3.61|4.89|3.89|4.96|3.96|4.61|3.61|0
1649318400000|2022-04-07 08:00:00|4.88|3.88|4.94|3.94|5.04|4.04|4.84|3.84|0
1649318700000|2022-04-07 08:05:00|4.92|3.92|4.62|3.62|5|4|4.59|3.59|0
1649319000000|2022-04-07 08:10:00|4.61|3.61|4.86|3.86|4.91|3.91|4.57|3.57|0
1649319300000|2022-04-07 08:15:00|4.82|3.82|4.88|3.88|4.96|3.96|4.71|3.71|0
1649319600000|2022-04-07 08:20:00|4.86|3.86|4.75|3.75|4.86|3.86|4.65|3.65|0
1649319900000|2022-04-07 08:25:00|4.76|3.76|4.69|3.69|4.79|3.79|4.63|3.63|0
1649320200000|2022-04-07 08:30:00|4.71|3.71|4.71|3.71|4.75|3.75|4.58|3.58|0
1649320500000|2022-04-07 08:35:00|4.7|3.7|4.83|3.83|4.86|3.86|4.66|3.66|0
1649320800000|2022-04-07 08:40:00|4.82|3.82|4.62|3.62|4.86|3.86|4.6|3.6|0
1649321100000|2022-04-07 08:45:00|4.61|3.61|4.49|3.49|4.63|3.63|4.49|3.49|0
1649321400000|2022-04-07 08:50:00|4.48|3.48|4.32|3.32|4.49|3.49|4.3|3.3|0
1649321700000|2022-04-07 08:55:00|4.34|3.34|4.15|3.15|4.39|3.39|4.15|3.15|0
1649322000000|2022-04-07 09:00:00|4.16|3.16|4.28|3.28|4.28|3.28|4.14|3.14|0
1649322300000|2022-04-07 09:05:00|4.27|3.27|4.35|3.35|4.38|3.38|4.24|3.24|0
1649322600000|2022-04-07 09:10:00|4.33|3.33|4.31|3.31|4.39|3.39|4.31|3.31|0
1649322900000|2022-04-07 09:15:00|4.33|3.33|4.36|3.36|4.41|3.41|4.17|3.17|0
1649323200000|2022-04-07 09:20:00|4.37|3.37|4.33|3.33|4.39|3.39|4.19|3.19|0
1649323500000|2022-04-07 09:25:00|4.34|3.34|4.31|3.31|4.4|3.4|4.3|3.3|0
1649323800000|2022-04-07 09:30:00|4.32|3.32|4.3|3.3|4.35|3.35|4.25|3.25|0
1649324100000|2022-04-07 09:35:00|4.29|3.29|4.19|3.19|4.33|3.33|4.18|3.18|0
1649324400000|2022-04-07 09:40:00|4.18|3.18|4.14|3.14|4.23|3.23|4.08|3.08|0
1649324700000|2022-04-07 09:45:00|4.18|3.18|4.16|3.16|4.24|3.24|4.14|3.14|0
1649325000000|2022-04-07 09:50:00|4.15|3.15|4.11|3.11|4.22|3.22|4.1|3.1|0
1649325300000|2022-04-07 09:55:00|4.1|3.1|4.01|3.01|4.15|3.15|3.96|2.96|0
1649325600000|2022-04-07 10:00:00|4.04|3.04|4.01|3.01|4.04|3.04|3.95|2.95|0
1649325900000|2022-04-07 10:05:00|3.99|2.99|3.99|2.99|4.02|3.02|3.96|2.96|0
1649326200000|2022-04-07 10:10:00|4|3|3.99|2.99|4.03|3.03|3.99|2.99|0
1649326500000|2022-04-07 10:15:00|4|3|4.01|3.01|4.02|3.02|3.92|2.92|0
1649326800000|2022-04-07 10:20:00|3.99|2.99|3.95|2.95|4.01|3.01|3.93|2.93|0
1649327100000|2022-04-07 10:25:00|3.94|2.94|3.92|2.92|4|3|3.92|2.92|0
1649327400000|2022-04-07 10:30:00|3.93|2.93|3.97|2.97|4|3|3.93|2.93|0
1649327700000|2022-04-07 10:35:00|3.99|2.99|3.91|2.91|4|3|3.86|2.86|0
1649328000000|2022-04-07 10:40:00|3.92|2.92|4.03|3.03|4.03|3.03|3.92|2.92|0
1649328300000|2022-04-07 10:45:00|4.01|3.01|3.96|2.96|4.03|3.03|3.94|2.94|0
1649328600000|2022-04-07 10:50:00|3.94|2.94|3.99|2.99|4|3|3.93|2.93|0
1649328900000|2022-04-07 10:55:00|4|3|4.05|3.05|4.08|3.08|4|3|0
1649329200000|2022-04-07 11:00:00|4.07|3.07|4.19|3.19|4.23|3.23|4.01|3.01|0
1649329500000|2022-04-07 11:05:00|4.18|3.18|3.97|2.97|4.2|3.2|3.49|2.49|0
1649329800000|2022-04-07 11:10:00|4|3|3.79|2.79|4.08|3.08|3.73|2.73|0
1649330100000|2022-04-07 11:15:00|3.81|2.81|4.02|3.02|4.02|3.02|3.81|2.81|0
1649330400000|2022-04-07 11:20:00|4.01|3.01|4.18|3.18|4.18|3.18|3.99|2.99|0
1649330700000|2022-04-07 11:25:00|4.19|3.19|4.25|3.25|4.28|3.28|4.15|3.15|0
1649331000000|2022-04-07 11:30:00|4.24|3.24|4.29|3.29|4.39|3.39|4.05|3.05|0
1649331300000|2022-04-07 11:35:00|4.3|3.3|4.34|3.34|4.39|3.39|4.21|3.21|0
1649331600000|2022-04-07 11:40:00|4.32|3.32|4.41|3.41|4.59|3.59|4.23|3.23|0
1649331900000|2022-04-07 11:45:00|4.42|3.42|4.46|3.46|4.52|3.52|4.34|3.34|0
1649332200000|2022-04-07 11:50:00|4.48|3.48|4.49|3.49|4.57|3.57|4.42|3.42|0
1649332500000|2022-04-07 11:55:00|4.47|3.47|4.35|3.35|4.5|3.5|4.33|3.33|0
1649332800000|2022-04-07 12:00:00|4.34|3.34|4.69|3.69|4.69|3.69|4.3|3.3|0
1649333100000|2022-04-07 12:05:00|4.66|3.66|4.66|3.66|4.76|3.76|4.61|3.61|0
1649333400000|2022-04-07 12:10:00|4.67|3.67|4.85|3.85|4.87|3.87|4.62|3.62|0
1649333700000|2022-04-07 12:15:00|4.9|3.9|4.77|3.77|5.01|4.01|4.77|3.77|0
1649334000000|2022-04-07 12:20:00|4.78|3.78|4.86|3.86|4.89|3.89|4.72|3.72|0
1649334300000|2022-04-07 12:25:00|4.87|3.87|5.06|4.06|5.16|4.16|4.87|3.87|0
1649334600000|2022-04-07 12:30:00|5.07|4.07|4.89|3.89|5.16|4.16|4.88|3.88|0
1649334900000|2022-04-07 12:35:00|4.88|3.88|4.92|3.92|5|4|4.86|3.86|0
1649335200000|2022-04-07 12:40:00|4.93|3.93|5.03|4.03|5.03|4.03|4.85|3.85|0
1649335500000|2022-04-07 12:45:00|5.04|4.04|5.04|4.04|5.09|4.09|4.91|3.91|0
1649335800000|2022-04-07 12:50:00|5.05|4.05|5.34|4.34|5.37|4.37|4.97|3.97|0
1649336100000|2022-04-07 12:55:00|5.32|4.32|5.33|4.33|5.44|4.44|5.26|4.26|0
1649336400000|2022-04-07 13:00:00|5.28|4.28|5.7|4.7|5.7|4.7|5.21|4.21|0
1649336700000|2022-04-07 13:05:00|5.68|4.68|5.68|4.68|5.77|4.77|5.62|4.62|0
1649337000000|2022-04-07 13:10:00|5.69|4.69|5.61|4.61|5.69|4.69|5.56|4.56|0
1649337300000|2022-04-07 13:15:00|5.62|4.62|5.35|4.35|5.71|4.71|5.34|4.34|0
1649337600000|2022-04-07 13:20:00|5.34|4.34|5.43|4.43|5.48|4.48|5.34|4.34|0
1649337900000|2022-04-07 13:25:00|5.44|4.44|5.55|4.55|5.64|4.64|5.43|4.43|0
1649338200000|2022-04-07 13:30:00|5.6|4.6|5.15|4.15|5.74|4.74|4.91|3.91|0
1649338500000|2022-04-07 13:35:00|5.05|4.05|4.6|3.6|5.23|4.23|4.56|3.56|0
1649338800000|2022-04-07 13:40:00|4.53|3.53|4.99|3.99|4.99|3.99|4.28|3.28|0
1649339100000|2022-04-07 13:45:00|4.94|3.94|5.35|4.35|5.44|4.44|4.76|3.76|0
1649339400000|2022-04-07 13:50:00|5.32|4.32|4.71|3.71|5.35|4.35|4.59|3.59|0
1649339700000|2022-04-07 13:55:00|4.69|3.69|4.67|3.67|4.83|3.83|4.62|3.62|0
1649340000000|2022-04-07 14:00:00|4.63|3.63|4.95|3.95|4.98|3.98|4.22|3.22|0
1649340300000|2022-04-07 14:05:00|4.94|3.94|5.36|4.36|5.55|4.55|4.84|3.84|0
1649340600000|2022-04-07 14:10:00|5.39|4.39|5.08|4.08|5.58|4.58|4.99|3.99|0
1649340900000|2022-04-07 14:15:00|5.15|4.15|5.33|4.33|5.45|4.45|5.1|4.1|0
1649341200000|2022-04-07 14:20:00|5.35|4.35|5.48|4.48|5.72|4.72|5.35|4.35|0
1649341500000|2022-04-07 14:25:00|5.46|4.46|5.66|4.66|5.71|4.71|5.27|4.27|0
1649341800000|2022-04-07 14:30:00|5.67|4.67|5.35|4.35|5.74|4.74|5.28|4.28|0
1649342100000|2022-04-07 14:35:00|5.28|4.28|5.77|4.77|5.77|4.77|5.08|4.08|0
1649342400000|2022-04-07 14:40:00|5.75|4.75|6.44|5.44|6.61|5.61|5.75|4.75|0
1649342700000|2022-04-07 14:45:00|6.4|5.4|6.71|5.71|6.88|5.88|6.3|5.3|0
1649343000000|2022-04-07 14:50:00|6.66|5.66|6.32|5.32|6.66|5.66|6.16|5.16|0
1649343300000|2022-04-07 14:55:00|6.27|5.27|6.2|5.2|6.37|5.37|6.04|5.04|0
1649343600000|2022-04-07 15:00:00|6.26|5.26|5.91|4.91|6.26|5.26|5.6|4.6|0
1649343900000|2022-04-07 15:05:00|5.97|4.97|6.42|5.42|6.44|5.44|5.93|4.93|0
1649344200000|2022-04-07 15:10:00|6.46|5.46|6.34|5.34|6.63|5.63|6.28|5.28|0
1649344500000|2022-04-07 15:15:00|6.38|5.38|6.46|5.46|6.67|5.67|6.38|5.38|0
1649344800000|2022-04-07 15:20:00|6.5|5.5|6.23|5.23|6.52|5.52|6.1|5.1|0
1649345100000|2022-04-07 15:25:00|6.19|5.19|6.76|5.76|6.98|5.98|6.02|5.02|0
1649345400000|2022-04-07 15:30:00|6.72|5.72|7.08|6.08|7.24|6.24|6.7|5.7|0
1649345700000|2022-04-07 15:35:00|7.04|6.04|6.68|5.68|7.04|6.04|6.57|5.57|0
1649346000000|2022-04-07 15:40:00|6.67|5.67|6.85|5.85|6.9|5.9|6.54|5.54|0
1649346300000|2022-04-07 15:45:00|6.87|5.87|6.84|5.84|6.89|5.89|6.39|5.39|0
1649346600000|2022-04-07 15:50:00|6.89|5.89|7.28|6.28|7.3|6.3|6.76|5.76|0
1649346900000|2022-04-07 15:55:00|7.24|6.24|6.85|5.85|7.28|6.28|6.79|5.79|0
1649347200000|2022-04-07 16:00:00|6.9|5.9|6.98|5.98|7|6|6.68|5.68|0
1649347500000|2022-04-07 16:05:00|6.96|5.96|6.59|5.59|6.96|5.96|6.5|5.5|0
1649347800000|2022-04-07 16:10:00|6.55|5.55|6.48|5.48|6.69|5.69|6.2|5.2|0
1649348100000|2022-04-07 16:15:00|6.46|5.46|6.72|5.72|6.81|5.81|6.44|5.44|0
1649348400000|2022-04-07 16:20:00|6.76|5.76|6.59|5.59|6.83|5.83|6.35|5.35|0
1649348700000|2022-04-07 16:25:00|6.61|5.61|6.86|5.86|7.01|6.01|6.48|5.48|0
1649349000000|2022-04-07 16:30:00|6.88|5.88|6.9|5.9|7.01|6.01|6.68|5.68|0
1649349300000|2022-04-07 16:35:00|6.92|5.92|6.96|5.96|7|6|6.66|5.66|0
1649349600000|2022-04-07 16:40:00|7|6|7.08|6.08|7.1|6.1|6.8|5.8|0
1649349900000|2022-04-07 16:45:00|7.06|6.06|7.49|6.49|7.49|6.49|6.86|5.86|0
1649350200000|2022-04-07 16:50:00|7.51|6.51|7.14|6.14|7.51|6.51|6.92|5.92|0
1649350500000|2022-04-07 16:55:00|7.11|6.11|6.89|5.89|7.18|6.18|6.82|5.82|0
1649350800000|2022-04-07 17:00:00|6.86|5.86|6.42|5.42|6.97|5.97|6.28|5.28|0
1649351100000|2022-04-07 17:05:00|6.4|5.4|6.17|5.17|6.54|5.54|6.17|5.17|0
1649351400000|2022-04-07 17:10:00|6.21|5.21|5.67|4.67|6.23|5.23|5.41|4.41|0
1649351700000|2022-04-07 17:15:00|5.69|4.69|5.51|4.51|5.88|4.88|5.32|4.32|0
1649352000000|2022-04-07 17:20:00|5.54|4.54|5.31|4.31|5.54|4.54|5.04|4.04|0
1649352300000|2022-04-07 17:25:00|5.29|4.29|4.97|3.97|5.3|4.3|4.84|3.84|0
1649352600000|2022-04-07 17:30:00|4.94|3.94|5.11|4.11|5.14|4.14|4.82|3.82|0
1649352900000|2022-04-07 17:35:00|5.09|4.09|5.26|4.26|5.26|4.26|4.93|3.93|0
1649353200000|2022-04-07 17:40:00|5.17|4.17|5.22|4.22|5.26|4.26|5.04|4.04|0
1649353500000|2022-04-07 17:45:00|5.23|4.23|5.3|4.3|5.33|4.33|4.95|3.95|0
1649353800000|2022-04-07 17:50:00|5.27|4.27|5.19|4.19|5.36|4.36|5.09|4.09|0
1649354100000|2022-04-07 17:55:00|5.24|4.24|4.33|3.33|5.24|4.24|4.28|3.28|0
1649354400000|2022-04-07 18:00:00|4.35|3.35|4.32|3.32|4.43|3.43|4.15|3.15|0
1649354700000|2022-04-07 18:05:00|4.34|3.34|4.24|3.24|4.59|3.59|4.24|3.24|0
1649355000000|2022-04-07 18:10:00|4.3|3.3|4.31|3.31|4.41|3.41|4.16|3.16|0
1649355300000|2022-04-07 18:15:00|4.27|3.27|4.65|3.65|4.68|3.68|4.27|3.27|0
1649355600000|2022-04-07 18:20:00|4.64|3.64|4.43|3.43|4.65|3.65|4.41|3.41|0
1649355900000|2022-04-07 18:25:00|4.41|3.41|4.47|3.47|4.51|3.51|3.95|2.95|0
1649356200000|2022-04-07 18:30:00|4.54|3.54|4.46|3.46|4.58|3.58|4.38|3.38|0
1649356500000|2022-04-07 18:35:00|4.43|3.43|4.33|3.33|4.62|3.62|4.3|3.3|0
1649356800000|2022-04-07 18:40:00|4.37|3.37|4.21|3.21|4.51|3.51|4.15|3.15|0
1649357100000|2022-04-07 18:45:00|4.2|3.2|3.99|2.99|4.35|3.35|3.88|2.88|0
1649357400000|2022-04-07 18:50:00|4.04|3.04|3.78|2.78|4.08|3.08|3.72|2.72|0
1649357700000|2022-04-07 18:55:00|3.76|2.76|3.38|2.38|3.76|2.76|3.35|2.35|0
1649358000000|2022-04-07 19:00:00|3.47|2.47|3.39|2.39|3.89|2.89|3.17|2.17|0
1649358300000|2022-04-07 19:05:00|3.4|2.4|3.27|2.27|3.48|2.48|3.23|2.23|0
1649358600000|2022-04-07 19:10:00|3.26|2.26|3.12|2.12|3.33|2.33|3.12|2.12|0
1649358900000|2022-04-07 19:15:00|3.14|2.14|3.3|2.3|3.33|2.33|3.05|2.05|0
1649359200000|2022-04-07 19:20:00|3.31|2.31|3.49|2.49|3.6|2.6|3.31|2.31|0
1649359500000|2022-04-07 19:25:00|3.47|2.47|3.56|2.56|3.62|2.62|3.37|2.37|0
1649359800000|2022-04-07 19:30:00|3.54|2.54|3.22|2.22|3.61|2.61|3.22|2.22|0
1649360100000|2022-04-07 19:35:00|3.23|2.23|3.18|2.18|3.32|2.32|3.18|2.18|0
1649360400000|2022-04-07 19:40:00|3.16|2.16|2.94|1.94|3.31|2.31|2.93|1.93|0
1649360700000|2022-04-07 19:45:00|2.96|1.96|3.11|2.11|3.2|2.2|2.83|1.83|0
1649361000000|2022-04-07 19:50:00|3.12|2.12|3.39|2.39|3.46|2.46|3.08|2.08|0
1649361300000|2022-04-07 19:55:00|3.43|2.43|3.62|2.62|3.72|2.72|3.43|2.43|0
1649361600000|2022-04-07 20:00:00|3.6|2.6|3.62|2.62|3.67|2.67|3.52|2.52|0
1649361900000|2022-04-07 20:05:00|3.6|2.6|3.46|2.46|3.64|2.64|3.43|2.43|0
1649362200000|2022-04-07 20:10:00|3.45|2.45|3.46|2.46|3.46|2.46|3.36|2.36|0
1649362500000|2022-04-07 20:15:00|3.49|2.29|3.6|2.4|3.62|2.42|3.49|2.29|0
1649362800000|2022-04-07 20:20:00|3.61|2.41|3.74|2.54|3.75|2.55|3.61|2.41|0
1649363100000|2022-04-07 20:25:00|3.73|2.53|3.75|2.55|3.81|2.61|3.71|2.51|0
1649363400000|2022-04-07 20:30:00|3.76|2.56|3.7|2.5|3.78|2.58|3.7|2.5|0
1649363700000|2022-04-07 20:35:00|3.71|2.51|3.64|2.44|3.72|2.52|3.64|2.44|0
1649364000000|2022-04-07 20:40:00|3.63|2.43|3.68|2.48|3.69|2.49|3.63|2.43|0
1649364300000|2022-04-07 20:45:00|3.65|2.45|3.62|2.42|3.69|2.49|3.62|2.42|0
1649364600000|2022-04-07 20:50:00|3.61|2.41|3.54|2.34|3.61|2.41|3.53|2.33|0
1649364900000|2022-04-07 20:55:00|3.55|2.35|3.62|2.42|3.63|2.43|3.54|2.34|0
1649365200000|2022-04-07 21:00:00|3.6|2.4|3.6|2.4|3.62|2.42|3.58|2.38|0
1649365500000|2022-04-07 21:05:00|3.59|2.39|3.61|2.41|3.61|2.41|3.58|2.38|0
1649365800000|2022-04-07 21:10:00|3.62|2.42|3.62|2.42|3.63|2.43|3.61|2.41|0
1649366100000|2022-04-07 21:15:00|3.63|2.43|3.64|2.44|3.65|2.45|3.62|2.42|0
1649366400000|2022-04-07 21:20:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1649366700000|2022-04-07 21:25:00|3.64|2.44|3.62|2.42|3.64|2.44|3.58|2.38|0
1649367000000|2022-04-07 21:30:00|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1649367300000|2022-04-07 21:35:00|3.58|2.38|3.59|2.39|3.6|2.4|3.57|2.37|0
1649367600000|2022-04-07 21:40:00|3.58|2.38|3.57|2.37|3.59|2.39|3.57|2.37|0
1649367900000|2022-04-07 21:45:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1649368200000|2022-04-07 21:50:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1649368500000|2022-04-07 21:55:00|3.57|2.37|3.58|2.38|3.58|2.38|3.54|2.34|0
1649368800000|2022-04-07 22:00:00|3.56|2.36|3.47|2.27|3.59|2.39|3.47|2.27|0
1649369100000|2022-04-07 22:05:00|3.49|2.29|3.49|2.29|3.53|2.33|3.48|2.28|0
1649369400000|2022-04-07 22:10:00|3.5|2.3|3.43|2.23|3.5|2.3|3.41|2.21|0
1649369700000|2022-04-07 22:15:00|3.44|2.24|3.46|2.26|3.46|2.26|3.42|2.22|0
1649370000000|2022-04-07 22:20:00|3.45|2.25|3.45|2.25|3.46|2.26|3.43|2.23|0
1649370300000|2022-04-07 22:25:00|3.46|2.26|3.49|2.29|3.49|2.29|3.46|2.26|0
1649370600000|2022-04-07 22:30:00|3.48|2.28|3.5|2.3|3.5|2.3|3.46|2.26|0
1649370900000|2022-04-07 22:35:00|3.49|2.29|3.48|2.28|3.5|2.3|3.47|2.27|0
1649371200000|2022-04-07 22:40:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1649371500000|2022-04-07 22:45:00|3.48|2.28|3.47|2.27|3.49|2.29|3.45|2.25|0
1649371800000|2022-04-07 22:50:00|3.49|2.29|3.5|2.3|3.52|2.32|3.48|2.28|0
1649372100000|2022-04-07 22:55:00|3.51|2.31|3.46|2.26|3.51|2.31|3.46|2.26|0
1649372400000|2022-04-07 23:00:00|3.48|2.28|3.5|2.3|3.51|2.31|3.44|2.24|0
1649372700000|2022-04-07 23:05:00|3.49|2.29|3.47|2.27|3.49|2.29|3.46|2.26|0
1649373000000|2022-04-07 23:10:00|3.46|2.26|3.35|2.15|3.48|2.28|3.35|2.15|0
1649373300000|2022-04-07 23:15:00|3.34|2.14|3.4|2.2|3.4|2.2|3.34|2.14|0
1649373600000|2022-04-07 23:20:00|3.39|2.19|3.36|2.16|3.4|2.2|3.35|2.15|0
1649373900000|2022-04-07 23:25:00|3.35|2.15|3.31|2.11|3.36|2.16|3.28|2.08|0
1649374200000|2022-04-07 23:30:00|3.3|2.1|3.33|2.13|3.35|2.15|3.3|2.1|0
1649374500000|2022-04-07 23:35:00|3.32|2.12|3.29|2.09|3.34|2.14|3.29|2.09|0
1649374800000|2022-04-07 23:40:00|3.3|2.1|3.27|2.07|3.3|2.1|3.24|2.04|0
1649375100000|2022-04-07 23:45:00|3.28|2.08|3.22|2.02|3.3|2.1|3.22|2.02|0
1649375400000|2022-04-07 23:50:00|3.23|2.03|3.18|1.98|3.23|2.03|3.16|1.96|0
1649375700000|2022-04-07 23:55:00|3.17|1.97|3.2|2|3.2|2|3.14|1.94|0
1649376000000|2022-04-08 00:00:00|3.21|2.01|3.17|1.97|3.29|2.09|3.16|1.96|0
1649376300000|2022-04-08 00:05:00|3.18|1.98|3.19|1.99|3.21|2.01|3.15|1.95|0
1649376600000|2022-04-08 00:10:00|3.2|2|3.23|2.03|3.24|2.04|3.18|1.98|0
1649376900000|2022-04-08 00:15:00|3.24|2.04|3.37|2.17|3.39|2.19|3.24|2.04|0
1649377200000|2022-04-08 00:20:00|3.39|2.19|3.4|2.2|3.44|2.24|3.31|2.11|0
1649377500000|2022-04-08 00:25:00|3.41|2.21|3.59|2.39|3.61|2.41|3.37|2.17|0
1649377800000|2022-04-08 00:30:00|3.61|2.41|3.61|2.41|3.61|2.41|3.54|2.34|0
1649378100000|2022-04-08 00:35:00|3.6|2.4|3.54|2.34|3.61|2.41|3.53|2.33|0
1649378400000|2022-04-08 00:40:00|3.55|2.35|3.54|2.34|3.56|2.36|3.52|2.32|0
1649378700000|2022-04-08 00:45:00|3.53|2.33|3.54|2.34|3.58|2.38|3.5|2.3|0
1649379000000|2022-04-08 00:50:00|3.53|2.33|3.51|2.31|3.54|2.34|3.49|2.29|0
1649379300000|2022-04-08 00:55:00|3.5|2.3|3.44|2.24|3.55|2.35|3.44|2.24|0
1649379600000|2022-04-08 01:00:00|3.43|2.23|3.43|2.23|3.46|2.26|3.41|2.21|0
1649379900000|2022-04-08 01:05:00|3.42|2.22|3.46|2.26|3.46|2.26|3.39|2.19|0
1649380200000|2022-04-08 01:10:00|3.45|2.25|3.5|2.3|3.51|2.31|3.44|2.24|0
1649380500000|2022-04-08 01:15:00|3.49|2.29|3.53|2.33|3.57|2.37|3.46|2.26|0
1649380800000|2022-04-08 01:20:00|3.52|2.32|3.57|2.37|3.57|2.37|3.48|2.28|0
1649381100000|2022-04-08 01:25:00|3.55|2.35|3.54|2.34|3.57|2.37|3.52|2.32|0
1649381400000|2022-04-08 01:30:00|3.53|2.33|3.54|2.34|3.55|2.35|3.52|2.32|0
1649381700000|2022-04-08 01:35:00|3.53|2.33|3.52|2.32|3.56|2.36|3.51|2.31|0
1649382000000|2022-04-08 01:40:00|3.51|2.31|3.43|2.23|3.52|2.32|3.42|2.22|0
1649382300000|2022-04-08 01:45:00|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1649382600000|2022-04-08 01:50:00|3.43|2.23|3.55|2.35|3.55|2.35|3.43|2.23|0
1649382900000|2022-04-08 01:55:00|3.54|2.34|3.53|2.33|3.55|2.35|3.51|2.31|0
1649383200000|2022-04-08 02:00:00|3.54|2.34|3.47|2.27|3.54|2.34|3.46|2.26|0
1649383500000|2022-04-08 02:05:00|3.48|2.28|3.49|2.29|3.5|2.3|3.45|2.25|0
1649383800000|2022-04-08 02:10:00|3.5|2.3|3.47|2.27|3.51|2.31|3.46|2.26|0
1649384100000|2022-04-08 02:15:00|3.46|2.26|3.48|2.28|3.53|2.33|3.43|2.23|0
1649384400000|2022-04-08 02:20:00|3.47|2.27|3.45|2.25|3.48|2.28|3.43|2.23|0
1649384700000|2022-04-08 02:25:00|3.47|2.27|3.41|2.21|3.47|2.27|3.41|2.21|0
1649385000000|2022-04-08 02:30:00|3.4|2.2|3.35|2.15|3.42|2.22|3.34|2.14|0
1649385300000|2022-04-08 02:35:00|3.36|2.16|3.35|2.15|3.37|2.17|3.34|2.14|0
1649385600000|2022-04-08 02:40:00|3.34|2.14|3.26|2.06|3.36|2.16|3.26|2.06|0
1649385900000|2022-04-08 02:45:00|3.24|2.04|3.22|2.02|3.26|2.06|3.18|1.98|0
1649386200000|2022-04-08 02:50:00|3.21|2.01|3.21|2.01|3.23|2.03|3.2|2|0
1649386500000|2022-04-08 02:55:00|3.23|2.03|3.19|1.99|3.23|2.03|3.18|1.98|0
1649386800000|2022-04-08 03:00:00|3.18|1.98|3.26|2.06|3.27|2.07|3.16|1.96|0
1649387100000|2022-04-08 03:05:00|3.27|2.07|3.22|2.02|3.28|2.08|3.22|2.02|0
1649387400000|2022-04-08 03:10:00|3.24|2.04|3.19|1.99|3.24|2.04|3.16|1.96|0
1649387700000|2022-04-08 03:15:00|3.2|2|3.2|2|3.21|2.01|3.17|1.97|0
1649388000000|2022-04-08 03:20:00|3.21|2.01|3.17|1.97|3.21|2.01|3.14|1.94|0
1649388300000|2022-04-08 03:25:00|3.18|1.98|3.22|2.02|3.23|2.03|3.18|1.98|0
1649388600000|2022-04-08 03:30:00|3.21|2.01|3.27|2.07|3.34|2.14|3.2|2|0
1649388900000|2022-04-08 03:35:00|3.28|2.08|3.26|2.06|3.28|2.08|3.25|2.05|0
1649389200000|2022-04-08 03:40:00|3.24|2.04|3.22|2.02|3.26|2.06|3.22|2.02|0
1649389500000|2022-04-08 03:45:00|3.23|2.03|3.26|2.06|3.26|2.06|3.21|2.01|0
1649389800000|2022-04-08 03:50:00|3.25|2.05|3.32|2.12|3.33|2.13|3.24|2.04|0
1649390100000|2022-04-08 03:55:00|3.31|2.11|3.27|2.07|3.34|2.14|3.27|2.07|0
1649390400000|2022-04-08 04:00:00|3.26|2.06|3.33|2.13|3.33|2.13|3.25|2.05|0
1649390700000|2022-04-08 04:05:00|3.32|2.12|3.33|2.13|3.33|2.13|3.3|2.1|0
1649391000000|2022-04-08 04:10:00|3.32|2.12|3.32|2.12|3.32|2.12|3.29|2.09|0
1649391300000|2022-04-08 04:15:00|3.3|2.1|3.36|2.16|3.36|2.16|3.3|2.1|0
1649391600000|2022-04-08 04:20:00|3.34|2.14|3.45|2.25|3.49|2.29|3.34|2.14|0
1649391900000|2022-04-08 04:25:00|3.46|2.26|3.41|2.21|3.46|2.26|3.41|2.21|0
1649392200000|2022-04-08 04:30:00|3.4|2.2|3.42|2.22|3.43|2.23|3.4|2.2|0
1649392500000|2022-04-08 04:35:00|3.41|2.21|3.38|2.18|3.41|2.21|3.36|2.16|0
1649392800000|2022-04-08 04:40:00|3.37|2.17|3.42|2.22|3.43|2.23|3.35|2.15|0
1649393100000|2022-04-08 04:45:00|3.44|2.24|3.47|2.27|3.47|2.27|3.44|2.24|0
1649393400000|2022-04-08 04:50:00|3.45|2.25|3.51|2.31|3.51|2.31|3.45|2.25|0
1649393700000|2022-04-08 04:55:00|3.5|2.3|3.44|2.24|3.51|2.31|3.44|2.24|0
1649394000000|2022-04-08 05:00:00|3.45|2.25|3.44|2.24|3.45|2.25|3.39|2.19|0
1649394300000|2022-04-08 05:05:00|3.45|2.25|3.43|2.23|3.5|2.3|3.43|2.23|0
1649394600000|2022-04-08 05:10:00|3.44|2.24|3.31|2.11|3.46|2.26|3.31|2.11|0
1649394900000|2022-04-08 05:15:00|3.3|2.1|3.21|2.01|3.32|2.12|3.21|2.01|0
1649395200000|2022-04-08 05:20:00|3.2|2|3.21|2.01|3.24|2.04|3.17|1.97|0
1649395500000|2022-04-08 05:25:00|3.22|2.02|3.23|2.03|3.26|2.06|3.21|2.01|0
1649395800000|2022-04-08 05:30:00|3.24|2.04|3.22|2.02|3.26|2.06|3.22|2.02|0
1649396100000|2022-04-08 05:35:00|3.23|2.03|3.24|2.04|3.27|2.07|3.22|2.02|0
1649396400000|2022-04-08 05:40:00|3.25|2.05|3.23|2.03|3.27|2.07|3.23|2.03|0
1649396700000|2022-04-08 05:45:00|3.22|2.02|3.18|1.98|3.23|2.03|3.17|1.97|0
1649397000000|2022-04-08 05:50:00|3.19|1.99|3.12|1.92|3.2|2|3.09|1.89|0
1649397300000|2022-04-08 05:55:00|3.13|1.93|3.08|1.88|3.13|1.93|3.05|1.85|0
1649397600000|2022-04-08 06:00:00|3.07|1.87|3.12|1.92|3.14|1.94|3.01|1.81|0
1649397900000|2022-04-08 06:05:00|3.11|1.91|2.95|1.75|3.12|1.92|2.95|1.75|0
1649398200000|2022-04-08 06:10:00|2.96|1.76|3.03|1.83|3.07|1.87|2.96|1.76|0
1649398500000|2022-04-08 06:15:00|3.04|1.84|3|1.8|3.05|1.85|2.94|1.74|0
1649398800000|2022-04-08 06:20:00|3.01|1.81|2.84|1.64|3.01|1.81|2.84|1.64|0
1649399100000|2022-04-08 06:25:00|2.85|1.65|2.9|1.7|2.9|1.7|2.81|1.61|0
1649399400000|2022-04-08 06:30:00|2.89|1.69|2.82|1.62|2.89|1.69|2.81|1.61|0
1649399700000|2022-04-08 06:35:00|2.83|1.63|2.86|1.66|2.88|1.68|2.77|1.57|0
1649400000000|2022-04-08 06:40:00|2.87|1.67|2.86|1.66|2.95|1.75|2.85|1.65|0
1649400300000|2022-04-08 06:45:00|2.87|1.67|2.83|1.63|2.9|1.7|2.81|1.61|0
1649400600000|2022-04-08 06:50:00|2.82|1.62|2.75|1.55|2.84|1.64|2.73|1.53|0
1649400900000|2022-04-08 06:55:00|2.74|1.54|2.72|1.52|2.75|1.55|2.68|1.48|0
1649401200000|2022-04-08 07:00:00|2.71|1.51|2.86|1.66|2.87|1.67|2.7|1.5|0
1649401500000|2022-04-08 07:05:00|2.77|1.77|2.76|1.76|2.87|1.87|2.72|1.72|0
1649401800000|2022-04-08 07:10:00|2.75|1.75|2.65|1.65|2.78|1.78|2.62|1.62|0
1649402100000|2022-04-08 07:15:00|2.64|1.64|2.69|1.69|2.78|1.78|2.64|1.64|0
1649402400000|2022-04-08 07:20:00|2.67|1.67|2.66|1.66|2.71|1.71|2.57|1.57|0
1649402700000|2022-04-08 07:25:00|2.67|1.67|2.67|1.67|2.72|1.72|2.63|1.63|0
1649403000000|2022-04-08 07:30:00|2.68|1.68|2.66|1.66|2.76|1.76|2.65|1.65|0
1649403300000|2022-04-08 07:35:00|2.65|1.65|2.57|1.57|2.66|1.66|2.56|1.56|0
1649403600000|2022-04-08 07:40:00|2.56|1.56|2.55|1.55|2.62|1.62|2.53|1.53|0
1649403900000|2022-04-08 07:45:00|2.56|1.56|2.61|1.61|2.66|1.66|2.56|1.56|0
1649404200000|2022-04-08 07:50:00|2.6|1.6|2.55|1.55|2.6|1.6|2.48|1.48|0
1649404500000|2022-04-08 07:55:00|2.56|1.56|2.48|1.48|2.56|1.56|2.46|1.46|0
1649404800000|2022-04-08 08:00:00|2.47|1.47|2.39|1.39|2.49|1.49|2.39|1.39|0
1649405100000|2022-04-08 08:05:00|2.38|1.38|2.33|1.33|2.46|1.46|2.29|1.29|0
1649405400000|2022-04-08 08:10:00|2.32|1.32|2.35|1.35|2.35|1.35|2.31|1.31|0
1649405700000|2022-04-08 08:15:00|2.34|1.34|2.37|1.37|2.41|1.41|2.34|1.34|0
1649406000000|2022-04-08 08:20:00|2.38|1.38|2.34|1.34|2.38|1.38|2.33|1.33|0
1649406300000|2022-04-08 08:25:00|2.35|1.35|2.3|1.3|2.35|1.35|2.26|1.26|0
1649406600000|2022-04-08 08:30:00|2.29|1.29|2.32|1.32|2.33|1.33|2.26|1.26|0
1649406900000|2022-04-08 08:35:00|2.33|1.33|2.36|1.36|2.38|1.38|2.33|1.33|0
1649407200000|2022-04-08 08:40:00|2.37|1.37|2.42|1.42|2.42|1.42|2.36|1.36|0
1649407500000|2022-04-08 08:45:00|2.43|1.43|2.47|1.47|2.47|1.47|2.4|1.4|0
1649407800000|2022-04-08 08:50:00|2.46|1.46|2.54|1.54|2.54|1.54|2.46|1.46|0
1649408100000|2022-04-08 08:55:00|2.56|1.56|2.58|1.58|2.62|1.62|2.56|1.56|0
1649408400000|2022-04-08 09:00:00|2.59|1.59|2.68|1.68|2.74|1.74|2.59|1.59|0
1649408700000|2022-04-08 09:05:00|2.67|1.67|2.73|1.73|2.75|1.75|2.57|1.57|0
1649409000000|2022-04-08 09:10:00|2.72|1.72|2.67|1.67|2.72|1.72|2.63|1.63|0
1649409300000|2022-04-08 09:15:00|2.66|1.66|2.64|1.64|2.68|1.68|2.64|1.64|0
1649409600000|2022-04-08 09:20:00|2.65|1.65|2.63|1.63|2.66|1.66|2.63|1.63|0
1649409900000|2022-04-08 09:25:00|2.64|1.64|2.65|1.65|2.66|1.66|2.62|1.62|0
1649410200000|2022-04-08 09:30:00|2.64|1.64|2.65|1.65|2.68|1.68|2.64|1.64|0
1649410500000|2022-04-08 09:35:00|2.66|1.66|2.63|1.63|2.73|1.73|2.63|1.63|0
1649410800000|2022-04-08 09:40:00|2.64|1.64|2.72|1.72|2.72|1.72|2.63|1.63|0
1649411100000|2022-04-08 09:45:00|2.71|1.71|2.58|1.58|2.71|1.71|2.58|1.58|0
1649411400000|2022-04-08 09:50:00|2.59|1.59|2.6|1.6|2.62|1.62|2.57|1.57|0
1649411700000|2022-04-08 09:55:00|2.61|1.61|2.58|1.58|2.61|1.61|2.57|1.57|0
1649412000000|2022-04-08 10:00:00|2.59|1.59|2.58|1.58|2.65|1.65|2.54|1.54|0
1649412300000|2022-04-08 10:05:00|2.59|1.59|2.6|1.6|2.62|1.62|2.58|1.58|0
1649412600000|2022-04-08 10:10:00|2.59|1.59|2.73|1.73|2.73|1.73|2.57|1.57|0
1649412900000|2022-04-08 10:15:00|2.72|1.72|2.75|1.75|2.76|1.76|2.62|1.62|0
1649413200000|2022-04-08 10:20:00|2.76|1.76|2.76|1.76|2.8|1.8|2.72|1.72|0
1649413500000|2022-04-08 10:25:00|2.77|1.77|2.74|1.74|2.8|1.8|2.73|1.73|0
1649413800000|2022-04-08 10:30:00|2.75|1.75|2.77|1.77|2.79|1.79|2.73|1.73|0
1649414100000|2022-04-08 10:35:00|2.76|1.76|2.7|1.7|2.8|1.8|2.69|1.69|0
1649414400000|2022-04-08 10:40:00|2.68|1.68|2.63|1.63|2.7|1.7|2.61|1.61|0
1649414700000|2022-04-08 10:45:00|2.62|1.62|2.6|1.6|2.65|1.65|2.58|1.58|0
1649415000000|2022-04-08 10:50:00|2.59|1.59|2.49|1.49|2.59|1.59|2.49|1.49|0
1649415300000|2022-04-08 10:55:00|2.5|1.5|2.45|1.45|2.51|1.51|2.43|1.43|0
1649415600000|2022-04-08 11:00:00|2.44|1.44|2.48|1.48|2.5|1.5|2.43|1.43|0
1649415900000|2022-04-08 11:05:00|2.47|1.47|2.46|1.46|2.49|1.49|2.38|1.38|0
1649416200000|2022-04-08 11:10:00|2.47|1.47|2.44|1.44|2.47|1.47|2.4|1.4|0
1649416500000|2022-04-08 11:15:00|2.45|1.45|2.46|1.46|2.47|1.47|2.42|1.42|0
1649416800000|2022-04-08 11:20:00|2.45|1.45|2.45|1.45|2.47|1.47|2.39|1.39|0
1649417100000|2022-04-08 11:25:00|2.44|1.44|2.41|1.41|2.45|1.45|2.41|1.41|0
1649417400000|2022-04-08 11:30:00|2.42|1.42|2.42|1.42|2.48|1.48|2.42|1.42|0
1649417700000|2022-04-08 11:35:00|2.43|1.43|2.34|1.34|2.43|1.43|2.34|1.34|0
1649418000000|2022-04-08 11:40:00|2.33|1.33|2.34|1.34|2.36|1.36|2.3|1.3|0
1649418300000|2022-04-08 11:45:00|2.33|1.33|2.36|1.36|2.36|1.36|2.33|1.33|0
1649418600000|2022-04-08 11:50:00|2.37|1.37|2.37|1.37|2.4|1.4|2.35|1.35|0
1649418900000|2022-04-08 11:55:00|2.38|1.38|2.45|1.45|2.49|1.49|2.37|1.37|0
1649419200000|2022-04-08 12:00:00|2.44|1.44|2.54|1.54|2.56|1.56|2.42|1.42|0
1649419500000|2022-04-08 12:05:00|2.55|1.55|2.54|1.54|2.56|1.56|2.51|1.51|0
1649419800000|2022-04-08 12:10:00|2.55|1.55|2.57|1.57|2.58|1.58|2.54|1.54|0
1649420100000|2022-04-08 12:15:00|2.56|1.56|2.59|1.59|2.61|1.61|2.53|1.53|0
1649420400000|2022-04-08 12:20:00|2.58|1.58|2.53|1.53|2.59|1.59|2.52|1.52|0
1649420700000|2022-04-08 12:25:00|2.54|1.54|2.54|1.54|2.56|1.56|2.49|1.49|0
1649421000000|2022-04-08 12:30:00|2.53|1.53|2.63|1.63|2.65|1.65|2.51|1.51|0
1649421300000|2022-04-08 12:35:00|2.64|1.64|2.67|1.67|2.67|1.67|2.6|1.6|0
1649421600000|2022-04-08 12:40:00|2.69|1.69|2.77|1.77|2.82|1.82|2.69|1.69|0
1649421900000|2022-04-08 12:45:00|2.78|1.78|2.85|1.85|2.92|1.92|2.76|1.76|0
1649422200000|2022-04-08 12:50:00|2.89|1.89|2.91|1.91|2.95|1.95|2.85|1.85|0
1649422500000|2022-04-08 12:55:00|2.89|1.89|2.88|1.88|2.91|1.91|2.85|1.85|0
1649422800000|2022-04-08 13:00:00|2.89|1.89|3.07|2.07|3.25|2.25|2.82|1.82|0
1649423100000|2022-04-08 13:05:00|3.06|2.06|3.07|2.07|3.11|2.11|3.04|2.04|0
1649423400000|2022-04-08 13:10:00|3.08|2.08|3.09|2.09|3.17|2.17|3.02|2.02|0
1649423700000|2022-04-08 13:15:00|3.1|2.1|3|2|3.11|2.11|2.98|1.98|0
1649424000000|2022-04-08 13:20:00|3.01|2.01|3.03|2.03|3.06|2.06|2.98|1.98|0
1649424300000|2022-04-08 13:25:00|3.02|2.02|3.11|2.11|3.15|2.15|3.02|2.02|0
1649424600000|2022-04-08 13:30:00|3.07|2.07|3.32|2.32|3.51|2.51|3.01|2.01|0
1649424900000|2022-04-08 13:35:00|3.39|2.39|3.44|2.44|3.52|2.52|3.36|2.36|0
1649425200000|2022-04-08 13:40:00|3.49|2.49|3.28|2.28|3.75|2.75|3.19|2.19|0
1649425500000|2022-04-08 13:45:00|3.3|2.3|3.05|2.05|3.39|2.39|2.97|1.97|0
1649425800000|2022-04-08 13:50:00|3.07|2.07|3.31|2.31|3.35|2.35|3.02|2.02|0
1649426100000|2022-04-08 13:55:00|3.34|2.34|3.26|2.26|3.37|2.37|3.17|2.17|0
1649426400000|2022-04-08 14:00:00|3.37|2.37|2.96|1.96|3.37|2.37|2.93|1.93|0
1649426700000|2022-04-08 14:05:00|2.97|1.97|2.77|1.77|3.05|2.05|2.71|1.71|0
1649427000000|2022-04-08 14:10:00|2.79|1.79|2.89|1.89|3.02|2.02|2.67|1.67|0
1649427300000|2022-04-08 14:15:00|2.87|1.87|2.88|1.88|3.13|2.13|2.83|1.83|0
1649427600000|2022-04-08 14:20:00|2.86|1.86|2.72|1.72|2.9|1.9|2.66|1.66|0
1649427900000|2022-04-08 14:25:00|2.71|1.71|2.59|1.59|2.81|1.81|2.56|1.56|0
1649428200000|2022-04-08 14:30:00|2.6|1.6|2.48|1.48|2.61|1.61|2.37|1.37|0
1649428500000|2022-04-08 14:35:00|2.47|1.47|2.47|1.47|2.58|1.58|2.39|1.39|0
1649428800000|2022-04-08 14:40:00|2.45|1.45|2.52|1.52|2.56|1.56|2.4|1.4|0
1649429100000|2022-04-08 14:45:00|2.56|1.56|2.63|1.63|2.65|1.65|2.41|1.41|0
1649429400000|2022-04-08 14:50:00|2.61|1.61|2.06|1.06|2.61|1.61|2.05|1.05|0
1649429700000|2022-04-08 14:55:00|2.08|1.08|1.84|0.84|2.1|1.1|1.84|0.84|0
1649430000000|2022-04-08 15:00:00|1.86|0.86|1.78|0.78|2.11|1.11|1.72|0.72|0
1649430300000|2022-04-08 15:05:00|1.76|0.76|1.82|0.82|1.86|0.86|1.74|0.74|0
1649430600000|2022-04-08 15:10:00|1.84|0.84|1.77|0.77|1.86|0.86|1.73|0.73|0
1649430900000|2022-04-08 15:15:00|1.76|0.76|1.88|0.88|1.89|0.89|1.76|0.76|0
1649431200000|2022-04-08 15:20:00|1.87|0.87|1.97|0.97|1.99|0.99|1.87|0.87|0
1649431500000|2022-04-08 15:25:00|1.99|0.99|1.79|0.79|1.99|0.99|1.79|0.79|0
1649431800000|2022-04-08 15:30:00|1.78|0.78|1.72|0.72|1.79|0.79|1.66|0.66|0
1649432100000|2022-04-08 15:35:00|1.73|0.73|1.78|0.78|1.91|0.91|1.72|0.72|0
1649432400000|2022-04-08 15:40:00|1.8|0.8|1.81|0.81|1.85|0.85|1.75|0.75|0
1649432700000|2022-04-08 15:45:00|1.82|0.82|1.78|0.78|1.86|0.86|1.67|0.67|0
1649433000000|2022-04-08 15:50:00|1.8|0.8|1.77|0.77|1.8|0.8|1.68|0.68|0
1649433300000|2022-04-08 15:55:00|1.76|0.76|1.71|0.71|1.8|0.8|1.67|0.67|0
1649433600000|2022-04-08 16:00:00|1.72|0.72|1.68|0.68|1.72|0.72|1.65|0.65|0
1649433900000|2022-04-08 16:05:00|1.69|0.69|1.71|0.71|1.76|0.76|1.65|0.65|0
1649434200000|2022-04-08 16:10:00|1.72|0.72|1.74|0.74|1.83|0.83|1.63|0.63|0
1649434500000|2022-04-08 16:15:00|1.73|0.73|1.65|0.65|1.81|0.81|1.62|0.62|0
1649434800000|2022-04-08 16:20:00|1.64|0.64|1.56|0.56|1.65|0.65|1.55|0.55|0
1649435100000|2022-04-08 16:25:00|1.57|0.57|1.44|0.44|1.57|0.57|1.4|0.4|0
1649435400000|2022-04-08 16:30:00|1.43|0.43|1.56|0.56|1.57|0.57|1.43|0.43|0
1649435700000|2022-04-08 16:35:00|1.54|0.54|1.5|0.5|1.56|0.56|1.5|0.5|0
1649436000000|2022-04-08 16:40:00|1.51|0.51|1.53|0.53|1.55|0.55|1.46|0.46|0
1649436300000|2022-04-08 16:45:00|1.54|0.54|1.59|0.59|1.6|0.6|1.5|0.5|0
1649436600000|2022-04-08 16:50:00|1.6|0.6|1.51|0.51|1.62|0.62|1.49|0.49|0
1649436900000|2022-04-08 16:55:00|1.52|0.52|1.47|0.47|1.52|0.52|1.46|0.46|0
1649437200000|2022-04-08 17:00:00|1.48|0.48|1.5|0.5|1.57|0.57|1.47|0.47|0
1649437500000|2022-04-08 17:05:00|1.51|0.51|1.52|0.52|1.58|0.58|1.51|0.51|0
1649437800000|2022-04-08 17:10:00|1.51|0.51|1.62|0.62|1.62|0.62|1.51|0.51|0
1649438100000|2022-04-08 17:15:00|1.61|0.61|1.65|0.65|1.67|0.67|1.6|0.6|0
1649438400000|2022-04-08 17:20:00|1.66|0.66|1.61|0.61|1.66|0.66|1.58|0.58|0
1649438700000|2022-04-08 17:25:00|1.62|0.62|1.67|0.67|1.67|0.67|1.62|0.62|0
1649439000000|2022-04-08 17:30:00|1.66|0.66|1.73|0.73|1.73|0.73|1.65|0.65|0
1649439300000|2022-04-08 17:35:00|1.74|0.74|1.71|0.71|1.74|0.74|1.66|0.66|0
1649439600000|2022-04-08 17:40:00|1.72|0.72|1.7|0.7|1.76|0.76|1.68|0.68|0
1649439900000|2022-04-08 17:45:00|1.71|0.71|1.78|0.78|1.8|0.8|1.71|0.71|0
1649440200000|2022-04-08 17:50:00|1.79|0.79|1.74|0.74|1.8|0.8|1.71|0.71|0
1649440500000|2022-04-08 17:55:00|1.75|0.75|1.72|0.72|1.77|0.77|1.72|0.72|0
1649440800000|2022-04-08 18:00:00|1.74|0.74|1.79|0.79|1.8|0.8|1.68|0.68|0
1649441100000|2022-04-08 18:05:00|1.78|0.78|1.71|0.71|1.81|0.81|1.7|0.7|0
1649441400000|2022-04-08 18:10:00|1.7|0.7|1.65|0.65|1.71|0.71|1.65|0.65|0
1649441700000|2022-04-08 18:15:00|1.66|0.66|1.71|0.71|1.73|0.73|1.65|0.65|0
1649442000000|2022-04-08 18:20:00|1.72|0.72|1.79|0.79|1.8|0.8|1.62|0.62|0
1649442300000|2022-04-08 18:25:00|1.8|0.8|1.94|0.94|2.01|1.01|1.8|0.8|0
1649442600000|2022-04-08 18:30:00|1.96|0.96|2|1|2.02|1.02|1.93|0.93|0
1649442900000|2022-04-08 18:35:00|2.01|1.01|1.91|0.91|2.04|1.04|1.87|0.87|0
1649443200000|2022-04-08 18:40:00|1.93|0.93|1.95|0.95|1.98|0.98|1.86|0.86|0
1649443500000|2022-04-08 18:45:00|1.94|0.94|1.83|0.83|1.97|0.97|1.82|0.82|0
1649443800000|2022-04-08 18:50:00|1.82|0.82|1.68|0.68|1.84|0.84|1.65|0.65|0
1649444100000|2022-04-08 18:55:00|1.69|0.69|1.76|0.76|1.79|0.79|1.68|0.68|0
1649444400000|2022-04-08 19:00:00|1.78|0.78|1.79|0.79|1.82|0.82|1.74|0.74|0
1649444700000|2022-04-08 19:05:00|1.78|0.78|1.84|0.84|1.86|0.86|1.73|0.73|0
1649445000000|2022-04-08 19:10:00|1.85|0.85|1.72|0.72|1.88|0.88|1.62|0.62|0
1649445300000|2022-04-08 19:15:00|1.73|0.73|1.74|0.74|1.76|0.76|1.58|0.58|0
1649445600000|2022-04-08 19:20:00|1.72|0.72|1.73|0.73|1.8|0.8|1.69|0.69|0
1649445900000|2022-04-08 19:25:00|1.72|0.72|1.68|0.68|1.73|0.73|1.67|0.67|0
1649446200000|2022-04-08 19:30:00|1.66|0.66|1.71|0.71|1.77|0.77|1.63|0.63|0
1649446500000|2022-04-08 19:35:00|1.74|0.74|1.78|0.78|1.79|0.79|1.72|0.72|0
1649446800000|2022-04-08 19:40:00|1.77|0.77|1.58|0.58|1.81|0.81|1.57|0.57|0
1649447100000|2022-04-08 19:45:00|1.59|0.59|1.77|0.77|1.77|0.77|1.54|0.54|0
1649447400000|2022-04-08 19:50:00|1.79|0.79|1.93|0.93|1.97|0.97|1.74|0.74|0
1649447700000|2022-04-08 19:55:00|1.91|0.91|1.82|0.82|2.05|1.05|1.82|0.82|0
1649448000000|2022-04-08 20:00:00|1.8|0.8|1.78|0.78|1.8|0.8|1.71|0.71|0
1649448300000|2022-04-08 20:05:00|1.77|0.77|1.78|0.78|1.82|0.82|1.77|0.77|0
1649448600000|2022-04-08 20:10:00|1.77|0.77|1.85|0.85|1.85|0.85|1.77|0.77|0
1649055900000|2022-04-04 07:05:00|4.38|3.38|4.68|3.68|4.74|3.74|4.37|3.37|0
1649056200000|2022-04-04 07:10:00|4.67|3.67|4.84|3.84|4.88|3.88|4.51|3.51|0
1649056500000|2022-04-04 07:15:00|4.86|3.86|4.89|3.89|4.97|3.97|4.75|3.75|0
1649056800000|2022-04-04 07:20:00|4.91|3.91|4.79|3.79|4.97|3.97|4.71|3.71|0
1649057100000|2022-04-04 07:25:00|4.77|3.77|4.78|3.78|4.85|3.85|4.72|3.72|0
1649057400000|2022-04-04 07:30:00|4.77|3.77|4.6|3.6|4.77|3.77|4.6|3.6|0
1649057700000|2022-04-04 07:35:00|4.58|3.58|4.56|3.56|4.65|3.65|4.54|3.54|0
1649058000000|2022-04-04 07:40:00|4.55|3.55|4.65|3.65|4.65|3.65|4.5|3.5|0
1649058300000|2022-04-04 07:45:00|4.66|3.66|4.65|3.65|4.68|3.68|4.65|3.65|0
1649058600000|2022-04-04 07:50:00|4.66|3.66|4.65|3.65|4.66|3.66|4.65|3.65|0
1649058900000|2022-04-04 07:55:00|4.66|3.66|4.66|3.66|4.74|3.74|4.64|3.64|0
1649059200000|2022-04-04 08:00:00|4.64|3.64|4.79|3.79|4.85|3.85|4.55|3.55|0
1649059500000|2022-04-04 08:05:00|4.77|3.77|4.74|3.74|4.83|3.83|4.66|3.66|0
1649059800000|2022-04-04 08:10:00|4.73|3.73|4.66|3.66|4.77|3.77|4.66|3.66|0
1649060100000|2022-04-04 08:15:00|4.67|3.67|4.66|3.66|4.75|3.75|4.64|3.64|0
1649060400000|2022-04-04 08:20:00|4.64|3.64|4.56|3.56|4.68|3.68|4.54|3.54|0
1649060700000|2022-04-04 08:25:00|4.57|3.57|4.47|3.47|4.65|3.65|4.47|3.47|0
1649061000000|2022-04-04 08:30:00|4.46|3.46|4.39|3.39|4.47|3.47|4.37|3.37|0
1649061300000|2022-04-04 08:35:00|4.38|3.38|4.41|3.41|4.48|3.48|4.21|3.21|0
1649061600000|2022-04-04 08:40:00|4.44|3.44|4.54|3.54|4.54|3.54|4.4|3.4|0
1649061900000|2022-04-04 08:45:00|4.53|3.53|4.41|3.41|4.53|3.53|4.4|3.4|0
1649062200000|2022-04-04 08:50:00|4.4|3.4|4.35|3.35|4.42|3.42|4.35|3.35|0
1649062500000|2022-04-04 08:55:00|4.34|3.34|4.36|3.36|4.37|3.37|4.32|3.32|0
1649062800000|2022-04-04 09:00:00|4.37|3.37|4.18|3.18|4.37|3.37|4.18|3.18|0
1649063100000|2022-04-04 09:05:00|4.17|3.17|4.02|3.02|4.18|3.18|3.98|2.98|0
1649063400000|2022-04-04 09:10:00|4.01|3.01|3.92|2.92|4.01|3.01|3.9|2.9|0
1649063700000|2022-04-04 09:15:00|3.91|2.91|3.97|2.97|3.98|2.98|3.88|2.88|0
1649064000000|2022-04-04 09:20:00|3.98|2.98|3.93|2.93|3.99|2.99|3.9|2.9|0
1649064300000|2022-04-04 09:25:00|3.94|2.94|3.96|2.96|3.96|2.96|3.93|2.93|0
1649064600000|2022-04-04 09:30:00|3.95|2.95|3.99|2.99|4.07|3.07|3.95|2.95|0
1649064900000|2022-04-04 09:35:00|3.98|2.98|3.89|2.89|3.99|2.99|3.83|2.83|0
1649065200000|2022-04-04 09:40:00|3.87|2.87|3.92|2.92|3.92|2.92|3.85|2.85|0
1649065500000|2022-04-04 09:45:00|3.91|2.91|3.89|2.89|3.94|2.94|3.89|2.89|0
1649065800000|2022-04-04 09:50:00|3.88|2.88|3.95|2.95|3.95|2.95|3.85|2.85|0
1649066100000|2022-04-04 09:55:00|3.93|2.93|3.83|2.83|3.93|2.93|3.77|2.77|0
1649066400000|2022-04-04 10:00:00|3.82|2.82|3.87|2.87|3.87|2.87|3.78|2.78|0
1649066700000|2022-04-04 10:05:00|3.86|2.86|3.83|2.83|3.87|2.87|3.82|2.82|0
1649067000000|2022-04-04 10:10:00|3.82|2.82|3.78|2.78|3.87|2.87|3.77|2.77|0
1649067300000|2022-04-04 10:15:00|3.77|2.77|3.76|2.76|3.8|2.8|3.66|2.66|0
1649067600000|2022-04-04 10:20:00|3.75|2.75|3.71|2.71|3.78|2.78|3.67|2.67|0
1649067900000|2022-04-04 10:25:00|3.7|2.7|3.84|2.84|3.84|2.84|3.69|2.69|0
1649068200000|2022-04-04 10:30:00|3.83|2.83|3.87|2.87|3.88|2.88|3.83|2.83|0
1649068500000|2022-04-04 10:35:00|3.88|2.88|3.92|2.92|3.92|2.92|3.88|2.88|0
1649068800000|2022-04-04 10:40:00|3.93|2.93|3.94|2.94|3.95|2.95|3.88|2.88|0
1649069100000|2022-04-04 10:45:00|3.93|2.93|3.94|2.94|3.95|2.95|3.9|2.9|0
1649069400000|2022-04-04 10:50:00|3.95|2.95|3.96|2.96|3.98|2.98|3.92|2.92|0
1649069700000|2022-04-04 10:55:00|3.97|2.97|3.95|2.95|3.99|2.99|3.95|2.95|0
1649070000000|2022-04-04 11:00:00|3.96|2.96|3.91|2.91|3.97|2.97|3.9|2.9|0
1649070300000|2022-04-04 11:05:00|3.9|2.9|3.85|2.85|3.93|2.93|3.85|2.85|0
1649070600000|2022-04-04 11:10:00|3.86|2.86|3.84|2.84|3.89|2.89|3.82|2.82|0
1649070900000|2022-04-04 11:15:00|3.85|2.85|3.77|2.77|3.85|2.85|3.71|2.71|0
1649071200000|2022-04-04 11:20:00|3.76|2.76|3.77|2.77|3.79|2.79|3.72|2.72|0
1649071500000|2022-04-04 11:25:00|3.76|2.76|3.76|2.76|3.82|2.82|3.76|2.76|0
1649071800000|2022-04-04 11:30:00|3.77|2.77|3.83|2.83|3.83|2.83|3.75|2.75|0
1649072100000|2022-04-04 11:35:00|3.82|2.82|3.86|2.86|3.91|2.91|3.82|2.82|0
1649072400000|2022-04-04 11:40:00|3.85|2.85|3.84|2.84|3.86|2.86|3.83|2.83|0
1649072700000|2022-04-04 11:45:00|3.85|2.85|3.88|2.88|3.89|2.89|3.83|2.83|0
1649073000000|2022-04-04 11:50:00|3.89|2.89|3.78|2.78|3.89|2.89|3.78|2.78|0
1649073300000|2022-04-04 11:55:00|3.77|2.77|3.69|2.69|3.78|2.78|3.64|2.64|0
1649073600000|2022-04-04 12:00:00|3.68|2.68|3.76|2.76|3.77|2.77|3.65|2.65|0
1649073900000|2022-04-04 12:05:00|3.77|2.77|3.82|2.82|3.83|2.83|3.77|2.77|0
1649074200000|2022-04-04 12:10:00|3.81|2.81|3.78|2.78|3.82|2.82|3.73|2.73|0
1649074500000|2022-04-04 12:15:00|3.79|2.79|3.75|2.75|3.79|2.79|3.71|2.71|0
1649074800000|2022-04-04 12:20:00|3.76|2.76|3.65|2.65|3.76|2.76|3.64|2.64|0
1649075100000|2022-04-04 12:25:00|3.66|2.66|3.76|2.76|3.77|2.77|3.62|2.62|0
1649075400000|2022-04-04 12:30:00|3.75|2.75|3.69|2.69|3.77|2.77|3.68|2.68|0
1649075700000|2022-04-04 12:35:00|3.68|2.68|3.8|2.8|3.8|2.8|3.67|2.67|0
1649076000000|2022-04-04 12:40:00|3.79|2.79|3.81|2.81|3.85|2.85|3.76|2.76|0
1649076300000|2022-04-04 12:45:00|3.82|2.82|4.02|3.02|4.06|3.06|3.82|2.82|0
1649076600000|2022-04-04 12:50:00|4.01|3.01|4.01|3.01|4.02|3.02|3.96|2.96|0
1649076900000|2022-04-04 12:55:00|4.02|3.02|4.06|3.06|4.11|3.11|4.01|3.01|0
1649077200000|2022-04-04 13:00:00|4.05|3.05|3.92|2.92|4.06|3.06|3.91|2.91|0
1649077500000|2022-04-04 13:05:00|3.93|2.93|3.93|2.93|3.97|2.97|3.9|2.9|0
1649077800000|2022-04-04 13:10:00|3.94|2.94|3.85|2.85|3.94|2.94|3.84|2.84|0
1649078100000|2022-04-04 13:15:00|3.84|2.84|3.77|2.77|3.84|2.84|3.77|2.77|0
1649078400000|2022-04-04 13:20:00|3.78|2.78|3.82|2.82|3.84|2.84|3.77|2.77|0
1649078700000|2022-04-04 13:25:00|3.81|2.81|3.95|2.95|3.95|2.95|3.8|2.8|0
1649079000000|2022-04-04 13:30:00|3.99|2.99|4.3|3.3|4.36|3.36|3.92|2.92|0
1649079300000|2022-04-04 13:35:00|4.31|3.31|4.24|3.24|4.31|3.31|4.07|3.07|0
1649079600000|2022-04-04 13:40:00|4.21|3.21|3.72|2.72|4.21|3.21|3.67|2.67|0
1649079900000|2022-04-04 13:45:00|3.7|2.7|3.64|2.64|3.92|2.92|3.64|2.64|0
1649080200000|2022-04-04 13:50:00|3.65|2.65|2.86|1.86|3.7|2.7|2.85|1.85|0
1649080500000|2022-04-04 13:55:00|2.82|1.82|2.7|1.7|2.95|1.95|2.64|1.64|0
1649080800000|2022-04-04 14:00:00|2.69|1.69|2.68|1.68|2.74|1.74|2.67|1.67|0
1649081100000|2022-04-04 14:05:00|2.7|1.7|2.74|1.74|2.74|1.74|2.66|1.66|0
1649081400000|2022-04-04 14:10:00|2.7|1.7|2.82|1.82|2.85|1.85|2.65|1.65|0
1649081700000|2022-04-04 14:15:00|2.83|1.83|2.83|1.83|3.04|2.04|2.82|1.82|0
1649082000000|2022-04-04 14:20:00|2.81|1.81|2.67|1.67|2.85|1.85|2.65|1.65|0
1649082300000|2022-04-04 14:25:00|2.64|1.64|2.59|1.59|2.71|1.71|2.59|1.59|0
1649082600000|2022-04-04 14:30:00|2.57|1.57|2.66|1.66|2.67|1.67|2.57|1.57|0
1649082900000|2022-04-04 14:35:00|2.65|1.65|2.36|1.36|2.75|1.75|2.32|1.32|0
1649083200000|2022-04-04 14:40:00|2.35|1.35|2.52|1.52|2.52|1.52|2.35|1.35|0
1649083500000|2022-04-04 14:45:00|2.5|1.5|2.6|1.6|2.75|1.75|2.45|1.45|0
1649083800000|2022-04-04 14:50:00|2.61|1.61|2.41|1.41|2.62|1.62|2.36|1.36|0
1649084100000|2022-04-04 14:55:00|2.46|1.46|2.43|1.43|2.5|1.5|2.38|1.38|0
1649084400000|2022-04-04 15:00:00|2.42|1.42|2.26|1.26|2.45|1.45|2.25|1.25|0
1649084700000|2022-04-04 15:05:00|2.27|1.27|2.15|1.15|2.29|1.29|2.13|1.13|0
1649085000000|2022-04-04 15:10:00|2.17|1.17|2.2|1.2|2.25|1.25|2.15|1.15|0
1649085300000|2022-04-04 15:15:00|2.19|1.19|2.19|1.19|2.24|1.24|2.18|1.18|0
1649085600000|2022-04-04 15:20:00|2.21|1.21|2.17|1.17|2.23|1.23|2.17|1.17|0
1649085900000|2022-04-04 15:25:00|2.15|1.15|2.13|1.13|2.2|1.2|2.13|1.13|0
1649086200000|2022-04-04 15:30:00|2.14|1.14|2.14|1.14|2.16|1.16|2.08|1.08|0
1649086500000|2022-04-04 15:35:00|2.15|1.15|2.14|1.14|2.21|1.21|2.12|1.12|0
1649086800000|2022-04-04 15:40:00|2.15|1.15|2.15|1.15|2.16|1.16|2.12|1.12|0
1649087100000|2022-04-04 15:45:00|2.14|1.14|2.08|1.08|2.17|1.17|2.06|1.06|0
1649087400000|2022-04-04 15:50:00|2.09|1.09|2.04|1.04|2.1|1.1|2.03|1.03|0
1649087700000|2022-04-04 15:55:00|2.03|1.03|2.06|1.06|2.06|1.06|2.01|1.01|0
1649088000000|2022-04-04 16:00:00|2.05|1.05|2.08|1.08|2.09|1.09|2.05|1.05|0
1649088300000|2022-04-04 16:05:00|2.07|1.07|2.06|1.06|2.1|1.1|2.04|1.04|0
1649088600000|2022-04-04 16:10:00|2.05|1.05|2.02|1.02|2.09|1.09|2.02|1.02|0
1649088900000|2022-04-04 16:15:00|2.03|1.03|2.05|1.05|2.07|1.07|2.02|1.02|0
1649089200000|2022-04-04 16:20:00|2.04|1.04|2.06|1.06|2.08|1.08|2.04|1.04|0
1649089500000|2022-04-04 16:25:00|2.05|1.05|2.03|1.03|2.07|1.07|2.02|1.02|0
1649089800000|2022-04-04 16:30:00|2.04|1.04|2.03|1.03|2.05|1.05|2|1|0
1649090100000|2022-04-04 16:35:00|2.02|1.02|2.12|1.12|2.15|1.15|2.02|1.02|0
1649090400000|2022-04-04 16:40:00|2.13|1.13|2.16|1.16|2.2|1.2|2.12|1.12|0
1649090700000|2022-04-04 16:45:00|2.17|1.17|2.13|1.13|2.2|1.2|2.12|1.12|0
1649091000000|2022-04-04 16:50:00|2.12|1.12|2.14|1.14|2.17|1.17|2.12|1.12|0
1649091300000|2022-04-04 16:55:00|2.15|1.15|2.18|1.18|2.19|1.19|2.14|1.14|0
1649091600000|2022-04-04 17:00:00|2.19|1.19|2.2|1.2|2.24|1.24|2.18|1.18|0
1649091900000|2022-04-04 17:05:00|2.21|1.21|2.17|1.17|2.23|1.23|2.16|1.16|0
1649092200000|2022-04-04 17:10:00|2.18|1.18|2.18|1.18|2.2|1.2|2.17|1.17|0
1649092500000|2022-04-04 17:15:00|2.17|1.17|2.06|1.06|2.2|1.2|2.05|1.05|0
1649092800000|2022-04-04 17:20:00|2.07|1.07|2.06|1.06|2.09|1.09|2.04|1.04|0
1649093100000|2022-04-04 17:25:00|2.07|1.07|2.03|1.03|2.07|1.07|2.02|1.02|0
1649093400000|2022-04-04 17:30:00|2.04|1.04|2.02|1.02|2.04|1.04|1.99|0.99|0
1649093700000|2022-04-04 17:35:00|2.01|1.01|2.06|1.06|2.06|1.06|2|1|0
1649094000000|2022-04-04 17:40:00|2.05|1.05|2|1|2.07|1.07|2|1|0
1649094300000|2022-04-04 17:45:00|2.01|1.01|2.02|1.02|2.03|1.03|2|1|0
1649094600000|2022-04-04 17:50:00|2.01|1.01|1.99|0.99|2.02|1.02|1.98|0.98|0
1649094900000|2022-04-04 17:55:00|1.97|0.97|1.89|0.89|2|1|1.88|0.88|0
1649095200000|2022-04-04 18:00:00|1.9|0.9|1.88|0.88|1.94|0.94|1.88|0.88|0
1649095500000|2022-04-04 18:05:00|1.89|0.89|2.03|1.03|2.03|1.03|1.89|0.89|0
1649095800000|2022-04-04 18:10:00|2.02|1.02|2.13|1.13|2.15|1.15|1.98|0.98|0
1649096100000|2022-04-04 18:15:00|2.14|1.14|2.06|1.06|2.16|1.16|2.05|1.05|0
1649096400000|2022-04-04 18:20:00|2.05|1.05|2.03|1.03|2.07|1.07|2.03|1.03|0
1649096700000|2022-04-04 18:25:00|2.02|1.02|1.97|0.97|2.04|1.04|1.96|0.96|0
1649097000000|2022-04-04 18:30:00|1.96|0.96|1.94|0.94|2.01|1.01|1.94|0.94|0
1649097300000|2022-04-04 18:35:00|1.95|0.95|1.94|0.94|1.96|0.96|1.93|0.93|0
1649097600000|2022-04-04 18:40:00|1.95|0.95|1.94|0.94|1.97|0.97|1.94|0.94|0
1649097900000|2022-04-04 18:45:00|1.95|0.95|1.94|0.94|1.95|0.95|1.89|0.89|0
1649098200000|2022-04-04 18:50:00|1.93|0.93|1.88|0.88|1.96|0.96|1.88|0.88|0
1649098500000|2022-04-04 18:55:00|1.87|0.87|1.86|0.86|1.89|0.89|1.77|0.77|0
1649098800000|2022-04-04 19:00:00|1.84|0.84|1.85|0.85|1.89|0.89|1.83|0.83|0
1649099100000|2022-04-04 19:05:00|1.83|0.83|1.83|0.83|1.85|0.85|1.8|0.8|0
1649099400000|2022-04-04 19:10:00|1.81|0.81|1.83|0.83|1.88|0.88|1.79|0.79|0
1649099700000|2022-04-04 19:15:00|1.82|0.82|1.86|0.86|1.87|0.87|1.82|0.82|0
1649100000000|2022-04-04 19:20:00|1.85|0.85|1.79|0.79|1.85|0.85|1.79|0.79|0
1649100300000|2022-04-04 19:25:00|1.78|0.78|1.83|0.83|1.85|0.85|1.78|0.78|0
1649100600000|2022-04-04 19:30:00|1.84|0.84|1.82|0.82|1.86|0.86|1.79|0.79|0
1649100900000|2022-04-04 19:35:00|1.83|0.83|1.72|0.72|1.83|0.83|1.71|0.71|0
1649101200000|2022-04-04 19:40:00|1.71|0.71|1.79|0.79|1.8|0.8|1.7|0.7|0
1649101500000|2022-04-04 19:45:00|1.8|0.8|1.74|0.74|1.82|0.82|1.69|0.69|0
1649101800000|2022-04-04 19:50:00|1.73|0.73|1.54|0.54|1.74|0.74|1.51|0.51|0
1649102100000|2022-04-04 19:55:00|1.58|0.58|1.5|0.5|1.63|0.63|1.48|0.48|0
1649102400000|2022-04-04 20:00:00|1.49|0.49|1.52|0.52|1.53|0.53|1.48|0.48|0
1649102700000|2022-04-04 20:05:00|1.53|0.53|1.51|0.51|1.53|0.53|1.49|0.49|0
1649103000000|2022-04-04 20:10:00|1.5|0.5|1.5|0.5|1.56|0.56|1.49|0.49|0
1649103300000|2022-04-04 20:15:00|1.6|0.4|1.57|0.37|1.6|0.4|1.56|0.36|0
1649103600000|2022-04-04 20:20:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1649103900000|2022-04-04 20:25:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1649104200000|2022-04-04 20:30:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1649104500000|2022-04-04 20:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1649104800000|2022-04-04 20:40:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1649105100000|2022-04-04 20:45:00|1.55|0.35|1.57|0.37|1.57|0.37|1.54|0.34|0
1649105400000|2022-04-04 20:50:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1649105700000|2022-04-04 20:55:00|1.55|0.35|1.58|0.38|1.59|0.39|1.55|0.35|0
1649106000000|2022-04-04 21:00:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649106300000|2022-04-04 21:05:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649106600000|2022-04-04 21:10:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649106900000|2022-04-04 21:15:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1649107200000|2022-04-04 21:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1649107500000|2022-04-04 21:25:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1649107800000|2022-04-04 21:30:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1649108400000|2022-04-04 21:40:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1649108700000|2022-04-04 21:45:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1649109300000|2022-04-04 21:55:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1649109600000|2022-04-04 22:00:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1649109900000|2022-04-04 22:05:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1649110200000|2022-04-04 22:10:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1649110500000|2022-04-04 22:15:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1649110800000|2022-04-04 22:20:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1649111100000|2022-04-04 22:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1649111400000|2022-04-04 22:30:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649111700000|2022-04-04 22:35:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1649112000000|2022-04-04 22:40:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649112300000|2022-04-04 22:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1649112600000|2022-04-04 22:50:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649113500000|2022-04-04 23:05:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649114400000|2022-04-04 23:20:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649115000000|2022-04-04 23:30:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1649115300000|2022-04-04 23:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1649115600000|2022-04-04 23:40:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1649115900000|2022-04-04 23:45:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1649116500000|2022-04-04 23:55:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1649116800000|2022-04-05 00:00:00|1.59|0.39|1.62|0.42|1.62|0.42|1.59|0.39|0
1649117100000|2022-04-05 00:05:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1649117400000|2022-04-05 00:10:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1649117700000|2022-04-05 00:15:00|1.61|0.41|1.61|0.41|1.63|0.43|1.6|0.4|0
1649118000000|2022-04-05 00:20:00|1.6|0.4|1.62|0.42|1.62|0.42|1.6|0.4|0
1649118300000|2022-04-05 00:25:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1649118600000|2022-04-05 00:30:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1649118900000|2022-04-05 00:35:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1649119200000|2022-04-05 00:40:00|1.6|0.4|1.59|0.39|1.61|0.41|1.59|0.39|0
1649119500000|2022-04-05 00:45:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1649119800000|2022-04-05 00:50:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1649120100000|2022-04-05 00:55:00|1.59|0.39|1.57|0.37|1.6|0.4|1.57|0.37|0
1649120400000|2022-04-05 01:00:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1649120700000|2022-04-05 01:05:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1649121000000|2022-04-05 01:10:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1649121300000|2022-04-05 01:15:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1649121600000|2022-04-05 01:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1649121900000|2022-04-05 01:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1649122200000|2022-04-05 01:30:00|1.59|0.39|1.57|0.37|1.59|0.39|1.57|0.37|0
1649122500000|2022-04-05 01:35:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1649122800000|2022-04-05 01:40:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1649123100000|2022-04-05 01:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1649123400000|2022-04-05 01:50:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1649124300000|2022-04-05 02:05:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1649124900000|2022-04-05 02:15:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1649125200000|2022-04-05 02:20:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1649125500000|2022-04-05 02:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1649125800000|2022-04-05 02:30:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1649126100000|2022-04-05 02:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1649126400000|2022-04-05 02:40:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1649126700000|2022-04-05 02:45:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1649127000000|2022-04-05 02:50:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1649127300000|2022-04-05 02:55:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1649127600000|2022-04-05 03:00:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1649127900000|2022-04-05 03:05:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1649128200000|2022-04-05 03:10:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1649128500000|2022-04-05 03:15:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1649128800000|2022-04-05 03:20:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1649129100000|2022-04-05 03:25:00|1.53|0.33|1.56|0.36|1.56|0.36|1.53|0.33|0
1649129400000|2022-04-05 03:30:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1649129700000|2022-04-05 03:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1649130000000|2022-04-05 03:40:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1649130300000|2022-04-05 03:45:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1649130600000|2022-04-05 03:50:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1649130900000|2022-04-05 03:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1649131200000|2022-04-05 04:00:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1649131500000|2022-04-05 04:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1649132700000|2022-04-05 04:25:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1649133000000|2022-04-05 04:30:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1649133300000|2022-04-05 04:35:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1649133600000|2022-04-05 04:40:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1649133900000|2022-04-05 04:45:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1649134200000|2022-04-05 04:50:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1649134800000|2022-04-05 05:00:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1649135100000|2022-04-05 05:05:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1649135400000|2022-04-05 05:10:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1649135700000|2022-04-05 05:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1649136000000|2022-04-05 05:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1649136300000|2022-04-05 05:25:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1649136600000|2022-04-05 05:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1649136900000|2022-04-05 05:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1649137200000|2022-04-05 05:40:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1649137500000|2022-04-05 05:45:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1649137800000|2022-04-05 05:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1649138100000|2022-04-05 05:55:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1649138400000|2022-04-05 06:00:00|1.45|0.25|1.43|0.23|1.46|0.26|1.43|0.23|0
1649138700000|2022-04-05 06:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1649139000000|2022-04-05 06:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1649139300000|2022-04-05 06:15:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1649139600000|2022-04-05 06:20:00|1.5|0.3|1.49|0.29|1.52|0.32|1.48|0.28|0
1649139900000|2022-04-05 06:25:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1649140200000|2022-04-05 06:30:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1649140500000|2022-04-05 06:35:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1649140800000|2022-04-05 06:40:00|1.5|0.3|1.54|0.34|1.56|0.36|1.5|0.3|0
1649141100000|2022-04-05 06:45:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1649141400000|2022-04-05 06:50:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1649141700000|2022-04-05 06:55:00|1.51|0.31|1.52|0.32|1.54|0.34|1.51|0.31|0
1649142000000|2022-04-05 07:00:00|1.5|0.3|1.46|0.26|1.51|0.31|1.42|0.22|0
1649142300000|2022-04-05 07:05:00|1.36|0.36|1.38|0.38|1.41|0.41|1.36|0.36|0
1649142600000|2022-04-05 07:10:00|1.37|0.37|1.39|0.39|1.43|0.43|1.35|0.35|0
1649142900000|2022-04-05 07:15:00|1.4|0.4|1.36|0.36|1.42|0.42|1.35|0.35|0
1649143200000|2022-04-05 07:20:00|1.35|0.35|1.36|0.36|1.38|0.38|1.34|0.34|0
1649143500000|2022-04-05 07:25:00|1.37|0.37|1.32|0.32|1.38|0.38|1.31|0.31|0
1649143800000|2022-04-05 07:30:00|1.33|0.33|1.29|0.29|1.33|0.33|1.26|0.26|0
1649144100000|2022-04-05 07:35:00|1.28|0.28|1.26|0.26|1.28|0.28|1.19|0.19|0
1649144400000|2022-04-05 07:40:00|1.27|0.27|1.25|0.25|1.27|0.27|1.24|0.24|0
1649144700000|2022-04-05 07:45:00|1.26|0.26|1.24|0.24|1.27|0.27|1.23|0.23|0
1649145000000|2022-04-05 07:50:00|1.25|0.25|1.28|0.28|1.29|0.29|1.24|0.24|0
1649145300000|2022-04-05 07:55:00|1.27|0.27|1.27|0.27|1.28|0.28|1.25|0.25|0
1649145600000|2022-04-05 08:00:00|1.26|0.26|1.29|0.29|1.29|0.29|1.25|0.25|0
1649145900000|2022-04-05 08:05:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1649146200000|2022-04-05 08:10:00|1.27|0.27|1.25|0.25|1.28|0.28|1.25|0.25|0
1649146500000|2022-04-05 08:15:00|1.24|0.24|1.27|0.27|1.27|0.27|1.24|0.24|0
1649146800000|2022-04-05 08:20:00|1.26|0.26|1.27|0.27|1.28|0.28|1.26|0.26|0
1649147100000|2022-04-05 08:25:00|1.28|0.28|1.31|0.31|1.31|0.31|1.27|0.27|0
1649147400000|2022-04-05 08:30:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1649147700000|2022-04-05 08:35:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1649148000000|2022-04-05 08:40:00|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1649148300000|2022-04-05 08:45:00|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1649148600000|2022-04-05 08:50:00|1.33|0.33|1.33|0.33|1.33|0.33|1.31|0.31|0
1649148900000|2022-04-05 08:55:00|1.32|0.32|1.34|0.34|1.35|0.35|1.32|0.32|0
1649149200000|2022-04-05 09:00:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649149500000|2022-04-05 09:05:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1649149800000|2022-04-05 09:10:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1649150100000|2022-04-05 09:15:00|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1649150400000|2022-04-05 09:20:00|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1649150700000|2022-04-05 09:25:00|1.36|0.36|1.42|0.42|1.43|0.43|1.34|0.34|0
1649151000000|2022-04-05 09:30:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1649151300000|2022-04-05 09:35:00|1.41|0.41|1.46|0.46|1.46|0.46|1.41|0.41|0
1649151600000|2022-04-05 09:40:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1649151900000|2022-04-05 09:45:00|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1649152200000|2022-04-05 09:50:00|1.52|0.52|1.54|0.54|1.55|0.55|1.46|0.46|0
1649152500000|2022-04-05 09:55:00|1.55|0.55|1.55|0.55|1.57|0.57|1.54|0.54|0
1649152800000|2022-04-05 10:00:00|1.56|0.56|1.53|0.53|1.57|0.57|1.52|0.52|0
1649153100000|2022-04-05 10:05:00|1.54|0.54|1.59|0.59|1.61|0.61|1.52|0.52|0
1649153400000|2022-04-05 10:10:00|1.6|0.6|1.59|0.59|1.61|0.61|1.58|0.58|0
1649153700000|2022-04-05 10:15:00|1.6|0.6|1.56|0.56|1.6|0.6|1.56|0.56|0
1649154000000|2022-04-05 10:20:00|1.55|0.55|1.63|0.63|1.64|0.64|1.55|0.55|0
1649154300000|2022-04-05 10:25:00|1.62|0.62|1.61|0.61|1.63|0.63|1.6|0.6|0
1649154600000|2022-04-05 10:30:00|1.6|0.6|1.64|0.64|1.64|0.64|1.57|0.57|0
1649154900000|2022-04-05 10:35:00|1.63|0.63|1.63|0.63|1.65|0.65|1.62|0.62|0
1649155200000|2022-04-05 10:40:00|1.64|0.64|1.6|0.6|1.64|0.64|1.6|0.6|0
1649155500000|2022-04-05 10:45:00|1.59|0.59|1.82|0.82|1.83|0.83|1.59|0.59|0
1649155800000|2022-04-05 10:50:00|1.83|0.83|1.78|0.78|1.83|0.83|1.77|0.77|0
1649156100000|2022-04-05 10:55:00|1.79|0.79|1.77|0.77|1.79|0.79|1.76|0.76|0
1649156400000|2022-04-05 11:00:00|1.78|0.78|1.79|0.79|1.8|0.8|1.77|0.77|0
1649156700000|2022-04-05 11:05:00|1.78|0.78|1.82|0.82|1.83|0.83|1.78|0.78|0
1649157000000|2022-04-05 11:10:00|1.83|0.83|1.82|0.82|1.85|0.85|1.82|0.82|0
1649157300000|2022-04-05 11:15:00|1.83|0.83|1.8|0.8|1.83|0.83|1.8|0.8|0
1649157600000|2022-04-05 11:20:00|1.81|0.81|1.81|0.81|1.81|0.81|1.77|0.77|0
1649157900000|2022-04-05 11:25:00|1.8|0.8|1.77|0.77|1.81|0.81|1.76|0.76|0
1649158200000|2022-04-05 11:30:00|1.76|0.76|1.84|0.84|1.85|0.85|1.75|0.75|0
1649158500000|2022-04-05 11:35:00|1.85|0.85|1.81|0.81|1.85|0.85|1.81|0.81|0
1649158800000|2022-04-05 11:40:00|1.8|0.8|1.77|0.77|1.81|0.81|1.76|0.76|0
1649159100000|2022-04-05 11:45:00|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1649159400000|2022-04-05 11:50:00|1.78|0.78|1.79|0.79|1.8|0.8|1.77|0.77|0
1649159700000|2022-04-05 11:55:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1649160000000|2022-04-05 12:00:00|1.77|0.77|1.73|0.73|1.8|0.8|1.73|0.73|0
1649160300000|2022-04-05 12:05:00|1.74|0.74|1.78|0.78|1.79|0.79|1.74|0.74|0
1649160600000|2022-04-05 12:10:00|1.79|0.79|1.79|0.79|1.79|0.79|1.76|0.76|0
1649160900000|2022-04-05 12:15:00|1.8|0.8|1.81|0.81|1.83|0.83|1.79|0.79|0
1649161200000|2022-04-05 12:20:00|1.82|0.82|1.86|0.86|1.86|0.86|1.79|0.79|0
1649161500000|2022-04-05 12:25:00|1.87|0.87|1.85|0.85|1.87|0.87|1.83|0.83|0
1649161800000|2022-04-05 12:30:00|1.84|0.84|1.81|0.81|1.84|0.84|1.81|0.81|0
1649162100000|2022-04-05 12:35:00|1.8|0.8|1.81|0.81|1.84|0.84|1.79|0.79|0
1649162400000|2022-04-05 12:40:00|1.8|0.8|1.82|0.82|1.82|0.82|1.79|0.79|0
1649162700000|2022-04-05 12:45:00|1.81|0.81|1.83|0.83|1.83|0.83|1.8|0.8|0
1649163000000|2022-04-05 12:50:00|1.82|0.82|1.83|0.83|1.86|0.86|1.8|0.8|0
1649163300000|2022-04-05 12:55:00|1.84|0.84|1.89|0.89|1.91|0.91|1.83|0.83|0
1649163600000|2022-04-05 13:00:00|1.88|0.88|1.82|0.82|1.89|0.89|1.81|0.81|0
1649163900000|2022-04-05 13:05:00|1.81|0.81|1.83|0.83|1.87|0.87|1.81|0.81|0
1649164200000|2022-04-05 13:10:00|1.82|0.82|1.82|0.82|1.84|0.84|1.81|0.81|0
1649164500000|2022-04-05 13:15:00|1.81|0.81|1.8|0.8|1.81|0.81|1.77|0.77|0
1649164800000|2022-04-05 13:20:00|1.81|0.81|1.82|0.82|1.84|0.84|1.78|0.78|0
1649165100000|2022-04-05 13:25:00|1.83|0.83|1.92|0.92|1.93|0.93|1.81|0.81|0
1649165400000|2022-04-05 13:30:00|1.9|0.9|1.71|0.71|1.9|0.9|1.65|0.65|0
1649165700000|2022-04-05 13:35:00|1.68|0.68|1.62|0.62|1.71|0.71|1.62|0.62|0
1649166000000|2022-04-05 13:40:00|1.63|0.63|1.64|0.64|1.64|0.64|1.58|0.58|0
1649166300000|2022-04-05 13:45:00|1.61|0.61|1.66|0.66|1.67|0.67|1.58|0.58|0
1649166600000|2022-04-05 13:50:00|1.65|0.65|1.68|0.68|1.74|0.74|1.65|0.65|0
1649166900000|2022-04-05 13:55:00|1.69|0.69|1.62|0.62|1.69|0.69|1.62|0.62|0
1649167200000|2022-04-05 14:00:00|1.61|0.61|1.54|0.54|1.64|0.64|1.47|0.47|0
1649167500000|2022-04-05 14:05:00|1.55|0.55|2.05|1.05|2.1|1.1|1.55|0.55|0
1649167800000|2022-04-05 14:10:00|2.06|1.06|2.18|1.18|2.24|1.24|1.96|0.96|0
1649168100000|2022-04-05 14:15:00|2.22|1.22|2.4|1.4|2.45|1.45|2.22|1.22|0
1649168400000|2022-04-05 14:20:00|2.39|1.39|2.26|1.26|2.48|1.48|2.17|1.17|0
1649168700000|2022-04-05 14:25:00|2.23|1.23|2.21|1.21|2.31|1.31|2.19|1.19|0
1649169000000|2022-04-05 14:30:00|2.19|1.19|2.27|1.27|2.29|1.29|2.14|1.14|0
1649169300000|2022-04-05 14:35:00|2.28|1.28|2.34|1.34|2.36|1.36|2.15|1.15|0
1649169600000|2022-04-05 14:40:00|2.36|1.36|2.27|1.27|2.36|1.36|2.25|1.25|0
1649169900000|2022-04-05 14:45:00|2.28|1.28|2.1|1.1|2.3|1.3|2.08|1.08|0
1649170200000|2022-04-05 14:50:00|2.09|1.09|1.96|0.96|2.12|1.12|1.93|0.93|0
1649170500000|2022-04-05 14:55:00|1.97|0.97|2.06|1.06|2.14|1.14|1.97|0.97|0
1649170800000|2022-04-05 15:00:00|2.05|1.05|2.08|1.08|2.14|1.14|2.02|1.02|0
1649171100000|2022-04-05 15:05:00|2.06|1.06|2.14|1.14|2.17|1.17|2.03|1.03|0
1649171400000|2022-04-05 15:10:00|2.13|1.13|2.11|1.11|2.23|1.23|2.09|1.09|0
1649171700000|2022-04-05 15:15:00|2.12|1.12|2.24|1.24|2.27|1.27|2.11|1.11|0
1649172000000|2022-04-05 15:20:00|2.23|1.23|2.35|1.35|2.35|1.35|2.1|1.1|0
1649172300000|2022-04-05 15:25:00|2.36|1.36|2.29|1.29|2.39|1.39|2.29|1.29|0
1649172600000|2022-04-05 15:30:00|2.3|1.3|2.19|1.19|2.34|1.34|2.19|1.19|0
1649172900000|2022-04-05 15:35:00|2.2|1.2|2.47|1.47|2.51|1.51|2.18|1.18|0
1649173200000|2022-04-05 15:40:00|2.45|1.45|2.37|1.37|2.48|1.48|2.34|1.34|0
1649173500000|2022-04-05 15:45:00|2.38|1.38|2.46|1.46|2.49|1.49|2.36|1.36|0
1649173800000|2022-04-05 15:50:00|2.47|1.47|2.5|1.5|2.57|1.57|2.38|1.38|0
1649174100000|2022-04-05 15:55:00|2.49|1.49|2.59|1.59|2.6|1.6|2.48|1.48|0
1649174400000|2022-04-05 16:00:00|2.6|1.6|2.58|1.58|2.69|1.69|2.52|1.52|0
1649174700000|2022-04-05 16:05:00|2.57|1.57|2.53|1.53|2.58|1.58|2.47|1.47|0
1649175000000|2022-04-05 16:10:00|2.52|1.52|2.54|1.54|2.57|1.57|2.48|1.48|0
1649175300000|2022-04-05 16:15:00|2.53|1.53|2.73|1.73|2.73|1.73|2.53|1.53|0
1649175600000|2022-04-05 16:20:00|2.72|1.72|2.74|1.74|2.82|1.82|2.66|1.66|0
1649175900000|2022-04-05 16:25:00|2.77|1.77|2.82|1.82|2.84|1.84|2.74|1.74|0
1649176200000|2022-04-05 16:30:00|2.83|1.83|3.48|2.48|3.55|2.55|2.54|1.54|0
1649176500000|2022-04-05 16:35:00|3.49|2.49|3.35|2.35|3.55|2.55|3.33|2.33|0
1649176800000|2022-04-05 16:40:00|3.4|2.4|3.48|2.48|3.5|2.5|3.35|2.35|0
1649177100000|2022-04-05 16:45:00|3.46|2.46|3.31|2.31|3.51|2.51|3.31|2.31|0
1649177400000|2022-04-05 16:50:00|3.32|2.32|3.22|2.22|3.35|2.35|3.21|2.21|0
1649177700000|2022-04-05 16:55:00|3.21|2.21|3.19|2.19|3.29|2.29|3.15|2.15|0
1649178000000|2022-04-05 17:00:00|3.2|2.2|3.12|2.12|3.27|2.27|3.11|2.11|0
1649178300000|2022-04-05 17:05:00|3.14|2.14|2.86|1.86|3.18|2.18|2.86|1.86|0
1649178600000|2022-04-05 17:10:00|2.84|1.84|2.85|1.85|2.9|1.9|2.84|1.84|0
1649178900000|2022-04-05 17:15:00|2.86|1.86|2.76|1.76|2.89|1.89|2.75|1.75|0
1649179200000|2022-04-05 17:20:00|2.77|1.77|2.76|1.76|3.05|2.05|2.67|1.67|0
1649179500000|2022-04-05 17:25:00|2.75|1.75|2.82|1.82|2.85|1.85|2.72|1.72|0
1649179800000|2022-04-05 17:30:00|2.81|1.81|2.94|1.94|2.97|1.97|2.81|1.81|0
1649180100000|2022-04-05 17:35:00|2.95|1.95|2.99|1.99|3|2|2.93|1.93|0
1649180400000|2022-04-05 17:40:00|3|2|3.17|2.17|3.17|2.17|3|2|0
1649180700000|2022-04-05 17:45:00|3.16|2.16|3.26|2.26|3.3|2.3|3.14|2.14|0
1649181000000|2022-04-05 17:50:00|3.28|2.28|3.54|2.54|3.59|2.59|3.26|2.26|0
1649181300000|2022-04-05 17:55:00|3.53|2.53|3.39|2.39|3.57|2.57|3.37|2.37|0
1649181600000|2022-04-05 18:00:00|3.4|2.4|3.5|2.5|3.53|2.53|3.34|2.34|0
1649181900000|2022-04-05 18:05:00|3.49|2.49|3.43|2.43|3.55|2.55|3.12|2.12|0
1649182200000|2022-04-05 18:10:00|3.42|2.42|3.37|2.37|3.47|2.47|3.32|2.32|0
1649182500000|2022-04-05 18:15:00|3.38|2.38|3.19|2.19|3.43|2.43|3.19|2.19|0
1649182800000|2022-04-05 18:20:00|3.18|2.18|3.22|2.22|3.28|2.28|3.13|2.13|0
1649183100000|2022-04-05 18:25:00|3.21|2.21|3.33|2.33|3.35|2.35|3.16|2.16|0
1649183400000|2022-04-05 18:30:00|3.32|2.32|3.39|2.39|3.41|2.41|3.31|2.31|0
1649183700000|2022-04-05 18:35:00|3.38|2.38|3.46|2.46|3.49|2.49|3.26|2.26|0
1649184000000|2022-04-05 18:40:00|3.45|2.45|3.26|2.26|3.5|2.5|3.24|2.24|0
1649184300000|2022-04-05 18:45:00|3.28|2.28|3.32|2.32|3.42|2.42|3.21|2.21|0
1649184600000|2022-04-05 18:50:00|3.31|2.31|3.32|2.32|3.36|2.36|3.23|2.23|0
1649184900000|2022-04-05 18:55:00|3.3|2.3|3.48|2.48|3.53|2.53|3.22|2.22|0
1649185200000|2022-04-05 19:00:00|3.47|2.47|3.65|2.65|3.65|2.65|3.38|2.38|0
1649185500000|2022-04-05 19:05:00|3.63|2.63|3.75|2.75|3.82|2.82|3.62|2.62|0
1649185800000|2022-04-05 19:10:00|3.74|2.74|3.95|2.95|4.01|3.01|3.73|2.73|0
1649186100000|2022-04-05 19:15:00|3.96|2.96|4.02|3.02|4.06|3.06|3.87|2.87|0
1649186400000|2022-04-05 19:20:00|4.07|3.07|3.74|2.74|4.1|3.1|3.74|2.74|0
1649186700000|2022-04-05 19:25:00|3.75|2.75|3.95|2.95|3.98|2.98|3.75|2.75|0
1649187000000|2022-04-05 19:30:00|3.97|2.97|4.26|3.26|4.27|3.27|3.97|2.97|0
1649187300000|2022-04-05 19:35:00|4.27|3.27|4.28|3.28|4.38|3.38|4.16|3.16|0
1649187600000|2022-04-05 19:40:00|4.27|3.27|4.24|3.24|4.4|3.4|4.18|3.18|0
1649187900000|2022-04-05 19:45:00|4.2|3.2|4.93|3.93|4.96|3.96|3.84|2.84|0
1649188200000|2022-04-05 19:50:00|5.01|4.01|4.61|3.61|5.01|4.01|3.88|2.88|0
1649188500000|2022-04-05 19:55:00|4.55|3.55|4.45|3.45|4.82|3.82|4.45|3.45|0
1649188800000|2022-04-05 20:00:00|4.43|3.43|4.37|3.37|4.45|3.45|4.35|3.35|0
1649189100000|2022-04-05 20:05:00|4.36|3.36|4.35|3.35|4.38|3.38|4.32|3.32|0
1649189400000|2022-04-05 20:10:00|4.37|3.37|4.43|3.43|4.43|3.43|4.34|3.34|0
1649189700000|2022-04-05 20:15:00|4.53|3.33|4.42|3.22|4.53|3.33|4.42|3.22|0
1649190000000|2022-04-05 20:20:00|4.46|3.26|4.49|3.29|4.49|3.29|4.45|3.25|0
1649190300000|2022-04-05 20:25:00|4.48|3.28|4.49|3.29|4.51|3.31|4.48|3.28|0
1649190600000|2022-04-05 20:30:00|4.48|3.28|4.44|3.24|4.48|3.28|4.42|3.22|0
1649190900000|2022-04-05 20:35:00|4.43|3.23|4.42|3.22|4.44|3.24|4.42|3.22|0
1649191200000|2022-04-05 20:40:00|4.41|3.21|4.42|3.22|4.42|3.22|4.4|3.2|0
1649191500000|2022-04-05 20:45:00|4.4|3.2|4.36|3.16|4.4|3.2|4.35|3.15|0
1649191800000|2022-04-05 20:50:00|4.35|3.15|4.31|3.11|4.37|3.17|4.31|3.11|0
1649192100000|2022-04-05 20:55:00|4.32|3.12|4.28|3.08|4.32|3.12|4.27|3.07|0
1649192400000|2022-04-05 21:00:00|4.27|3.07|4.27|3.07|4.27|3.07|4.26|3.06|0
1649192700000|2022-04-05 21:05:00|4.28|3.08|4.28|3.08|4.29|3.09|4.28|3.08|0
1649193000000|2022-04-05 21:10:00|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1649193300000|2022-04-05 21:15:00|4.27|3.07|4.25|3.05|4.27|3.07|4.24|3.04|0
1649193600000|2022-04-05 21:20:00|4.26|3.06|4.24|3.04|4.27|3.07|4.23|3.03|0
1649193900000|2022-04-05 21:25:00|4.23|3.03|4.22|3.02|4.25|3.05|4.21|3.01|0
1649194200000|2022-04-05 21:30:00|4.21|3.01|4.24|3.04|4.26|3.06|4.21|3.01|0
1649194500000|2022-04-05 21:35:00|4.19|2.99|4.2|3|4.2|3|4.19|2.99|0
1649195100000|2022-04-05 21:45:00|4.21|3.01|4.21|3.01|4.22|3.02|4.21|3.01|0
1649195400000|2022-04-05 21:50:00|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1649195700000|2022-04-05 21:55:00|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1649196000000|2022-04-05 22:00:00|4.26|3.06|4.31|3.11|4.31|3.11|4.23|3.03|0
1649196300000|2022-04-05 22:05:00|4.29|3.09|4.34|3.14|4.35|3.15|4.29|3.09|0
1649196600000|2022-04-05 22:10:00|4.33|3.13|4.37|3.17|4.37|3.17|4.33|3.13|0
1649196900000|2022-04-05 22:15:00|4.36|3.16|4.36|3.16|4.39|3.19|4.35|3.15|0
1649197200000|2022-04-05 22:20:00|4.37|3.17|4.43|3.23|4.43|3.23|4.37|3.17|0
1649197500000|2022-04-05 22:25:00|4.44|3.24|4.44|3.24|4.47|3.27|4.43|3.23|0
1649197800000|2022-04-05 22:30:00|4.41|3.21|4.35|3.15|4.41|3.21|4.33|3.13|0
1649198100000|2022-04-05 22:35:00|4.34|3.14|4.37|3.17|4.39|3.19|4.32|3.12|0
1649198400000|2022-04-05 22:40:00|4.36|3.16|4.31|3.11|4.36|3.16|4.29|3.09|0
1649198700000|2022-04-05 22:45:00|4.3|3.1|4.3|3.1|4.31|3.11|4.29|3.09|0
1649199000000|2022-04-05 22:50:00|4.29|3.09|4.27|3.07|4.3|3.1|4.26|3.06|0
1649199300000|2022-04-05 22:55:00|4.28|3.08|4.28|3.08|4.28|3.08|4.27|3.07|0
1649199600000|2022-04-05 23:00:00|4.27|3.07|4.28|3.08|4.29|3.09|4.26|3.06|0
1649199900000|2022-04-05 23:05:00|4.29|3.09|4.33|3.13|4.33|3.13|4.29|3.09|0
1649200200000|2022-04-05 23:10:00|4.32|3.12|4.36|3.16|4.36|3.16|4.32|3.12|0
1649200500000|2022-04-05 23:15:00|4.35|3.15|4.33|3.13|4.37|3.17|4.33|3.13|0
1649200800000|2022-04-05 23:20:00|4.31|3.11|4.34|3.14|4.34|3.14|4.31|3.11|0
1649201100000|2022-04-05 23:25:00|4.35|3.15|4.36|3.16|4.37|3.17|4.33|3.13|0
1649201400000|2022-04-05 23:30:00|4.34|3.14|4.32|3.12|4.34|3.14|4.32|3.12|0
1649201700000|2022-04-05 23:35:00|4.31|3.11|4.31|3.11|4.33|3.13|4.3|3.1|0
1649202000000|2022-04-05 23:40:00|4.3|3.1|4.2|3|4.3|3.1|4.19|2.99|0
1649202300000|2022-04-05 23:45:00|4.21|3.01|4.27|3.07|4.27|3.07|4.2|3|0
1649202600000|2022-04-05 23:50:00|4.26|3.06|4.25|3.05|4.27|3.07|4.23|3.03|0
1649202900000|2022-04-05 23:55:00|4.26|3.06|4.31|3.11|4.35|3.15|4.26|3.06|0
1649203200000|2022-04-06 00:00:00|4.32|3.12|4.41|3.21|4.43|3.23|4.32|3.12|0
1649203500000|2022-04-06 00:05:00|4.42|3.22|4.25|3.05|4.44|3.24|4.23|3.03|0
1649203800000|2022-04-06 00:10:00|4.24|3.04|4.21|3.01|4.24|3.04|4.18|2.98|0
1649204100000|2022-04-06 00:15:00|4.22|3.02|4.26|3.06|4.28|3.08|4.18|2.98|0
1649204400000|2022-04-06 00:20:00|4.25|3.05|4.29|3.09|4.31|3.11|4.25|3.05|0
1649204700000|2022-04-06 00:25:00|4.3|3.1|4.4|3.2|4.41|3.21|4.27|3.07|0
1649205000000|2022-04-06 00:30:00|4.41|3.21|4.5|3.3|4.5|3.3|4.41|3.21|0
1649205300000|2022-04-06 00:35:00|4.51|3.31|4.47|3.27|4.56|3.36|4.47|3.27|0
1649205600000|2022-04-06 00:40:00|4.46|3.26|4.55|3.35|4.57|3.37|4.44|3.24|0
1649205900000|2022-04-06 00:45:00|4.56|3.36|4.63|3.43|4.69|3.49|4.56|3.36|0
1649206200000|2022-04-06 00:50:00|4.64|3.44|4.68|3.48|4.69|3.49|4.63|3.43|0
1649206500000|2022-04-06 00:55:00|4.67|3.47|4.82|3.62|4.82|3.62|4.66|3.46|0
1649206800000|2022-04-06 01:00:00|4.86|3.66|4.8|3.6|4.92|3.72|4.8|3.6|0
1649207100000|2022-04-06 01:05:00|4.79|3.59|4.7|3.5|4.83|3.63|4.69|3.49|0
1649207400000|2022-04-06 01:10:00|4.69|3.49|4.69|3.49|4.75|3.55|4.68|3.48|0
1649207700000|2022-04-06 01:15:00|4.68|3.48|4.49|3.29|4.69|3.49|4.48|3.28|0
1649208000000|2022-04-06 01:20:00|4.48|3.28|4.5|3.3|4.54|3.34|4.48|3.28|0
1649208300000|2022-04-06 01:25:00|4.49|3.29|4.51|3.31|4.51|3.31|4.45|3.25|0
1649208600000|2022-04-06 01:30:00|4.52|3.32|4.56|3.36|4.61|3.41|4.51|3.31|0
1649208900000|2022-04-06 01:35:00|4.55|3.35|4.62|3.42|4.64|3.44|4.52|3.32|0
1649209200000|2022-04-06 01:40:00|4.63|3.43|4.59|3.39|4.69|3.49|4.59|3.39|0
1649209500000|2022-04-06 01:45:00|4.6|3.4|4.65|3.45|4.78|3.58|4.6|3.4|0
1649209800000|2022-04-06 01:50:00|4.68|3.48|4.75|3.55|4.75|3.55|4.61|3.41|0
1649210100000|2022-04-06 01:55:00|4.73|3.53|4.78|3.58|4.84|3.64|4.72|3.52|0
1649210400000|2022-04-06 02:00:00|4.81|3.61|4.78|3.58|4.81|3.61|4.73|3.53|0
1649210700000|2022-04-06 02:05:00|4.76|3.56|4.67|3.47|4.78|3.58|4.65|3.45|0
1649211000000|2022-04-06 02:10:00|4.66|3.46|4.72|3.52|4.73|3.53|4.64|3.44|0
1649211300000|2022-04-06 02:15:00|4.73|3.53|4.75|3.55|4.77|3.57|4.73|3.53|0
1649211600000|2022-04-06 02:20:00|4.77|3.57|4.68|3.48|4.77|3.57|4.67|3.47|0
1649211900000|2022-04-06 02:25:00|4.67|3.47|4.64|3.44|4.68|3.48|4.61|3.41|0
1649212200000|2022-04-06 02:30:00|4.65|3.45|4.58|3.38|4.69|3.49|4.55|3.35|0
1649212500000|2022-04-06 02:35:00|4.57|3.37|4.52|3.32|4.58|3.38|4.52|3.32|0
1649212800000|2022-04-06 02:40:00|4.53|3.33|4.56|3.36|4.59|3.39|4.52|3.32|0
1649213100000|2022-04-06 02:45:00|4.54|3.34|4.58|3.38|4.59|3.39|4.54|3.34|0
1649213400000|2022-04-06 02:50:00|4.57|3.37|4.54|3.34|4.59|3.39|4.54|3.34|0
1649213700000|2022-04-06 02:55:00|4.52|3.32|4.53|3.33|4.56|3.36|4.52|3.32|0
1649214000000|2022-04-06 03:00:00|4.55|3.35|4.52|3.32|4.55|3.35|4.46|3.26|0
1649214300000|2022-04-06 03:05:00|4.5|3.3|4.47|3.27|4.53|3.33|4.47|3.27|0
1649214600000|2022-04-06 03:10:00|4.46|3.26|4.49|3.29|4.52|3.32|4.43|3.23|0
1649214900000|2022-04-06 03:15:00|4.51|3.31|4.49|3.29|4.52|3.32|4.48|3.28|0
1649215200000|2022-04-06 03:20:00|4.5|3.3|4.55|3.35|4.55|3.35|4.5|3.3|0
1649215500000|2022-04-06 03:25:00|4.57|3.37|4.52|3.32|4.57|3.37|4.51|3.31|0
1649215800000|2022-04-06 03:30:00|4.54|3.34|4.53|3.33|4.56|3.36|4.51|3.31|0
1649216100000|2022-04-06 03:35:00|4.52|3.32|4.57|3.37|4.61|3.41|4.52|3.32|0
1649216400000|2022-04-06 03:40:00|4.58|3.38|4.64|3.44|4.65|3.45|4.57|3.37|0
1649216700000|2022-04-06 03:45:00|4.67|3.47|4.65|3.45|4.68|3.48|4.65|3.45|0
1649217000000|2022-04-06 03:50:00|4.64|3.44|4.58|3.38|4.65|3.45|4.57|3.37|0
1649217300000|2022-04-06 03:55:00|4.59|3.39|4.57|3.37|4.64|3.44|4.57|3.37|0
1649217600000|2022-04-06 04:00:00|4.55|3.35|4.52|3.32|4.55|3.35|4.51|3.31|0
1649217900000|2022-04-06 04:05:00|4.51|3.31|4.48|3.28|4.52|3.32|4.45|3.25|0
1649218200000|2022-04-06 04:10:00|4.47|3.27|4.45|3.25|4.47|3.27|4.42|3.22|0
1649218500000|2022-04-06 04:15:00|4.44|3.24|4.36|3.16|4.44|3.24|4.33|3.13|0
1649218800000|2022-04-06 04:20:00|4.34|3.14|4.36|3.16|4.37|3.17|4.34|3.14|0
1649219100000|2022-04-06 04:25:00|4.35|3.15|4.4|3.2|4.4|3.2|4.34|3.14|0
1649219400000|2022-04-06 04:30:00|4.41|3.21|4.43|3.23|4.45|3.25|4.39|3.19|0
1649219700000|2022-04-06 04:35:00|4.45|3.25|4.48|3.28|4.48|3.28|4.45|3.25|0
1649220000000|2022-04-06 04:40:00|4.47|3.27|4.43|3.23|4.47|3.27|4.41|3.21|0
1649220300000|2022-04-06 04:45:00|4.44|3.24|4.38|3.18|4.44|3.24|4.36|3.16|0
1649220600000|2022-04-06 04:50:00|4.37|3.17|4.42|3.22|4.43|3.23|4.37|3.17|0
1649220900000|2022-04-06 04:55:00|4.4|3.2|4.41|3.21|4.42|3.22|4.38|3.18|0
1649221200000|2022-04-06 05:00:00|4.4|3.2|4.32|3.12|4.41|3.21|4.32|3.12|0
1649221500000|2022-04-06 05:05:00|4.33|3.13|4.21|3.01|4.37|3.17|4.18|2.98|0
1649221800000|2022-04-06 05:10:00|4.19|2.99|4.25|3.05|4.27|3.07|4.19|2.99|0
1649222100000|2022-04-06 05:15:00|4.24|3.04|4.14|2.94|4.24|3.04|4.11|2.91|0
1649222400000|2022-04-06 05:20:00|4.15|2.95|4.11|2.91|4.16|2.96|4.1|2.9|0
1649222700000|2022-04-06 05:25:00|4.1|2.9|4.05|2.85|4.13|2.93|4.05|2.85|0
1649223000000|2022-04-06 05:30:00|4.06|2.86|4.05|2.85|4.08|2.88|4.03|2.83|0
1649223300000|2022-04-06 05:35:00|4.04|2.84|4.05|2.85|4.05|2.85|4|2.8|0
1649223600000|2022-04-06 05:40:00|4.06|2.86|4.1|2.9|4.11|2.91|4.03|2.83|0
1649223900000|2022-04-06 05:45:00|4.11|2.91|3.99|2.79|4.11|2.91|3.94|2.74|0
1649224200000|2022-04-06 05:50:00|3.98|2.78|4|2.8|4.02|2.82|3.97|2.77|0
1649224500000|2022-04-06 05:55:00|4.01|2.81|4.07|2.87|4.09|2.89|4.01|2.81|0
1649224800000|2022-04-06 06:00:00|4.09|2.89|4.01|2.81|4.09|2.89|3.98|2.78|0
1649225100000|2022-04-06 06:05:00|4.03|2.83|4.01|2.81|4.09|2.89|4|2.8|0
1649225400000|2022-04-06 06:10:00|4|2.8|3.96|2.76|4.01|2.81|3.93|2.73|0
1649225700000|2022-04-06 06:15:00|3.97|2.77|3.97|2.77|4.02|2.82|3.91|2.71|0
1649226000000|2022-04-06 06:20:00|3.96|2.76|3.99|2.79|4.03|2.83|3.94|2.74|0
1649226300000|2022-04-06 06:25:00|3.98|2.78|3.92|2.72|3.98|2.78|3.86|2.66|0
1649226600000|2022-04-06 06:30:00|3.91|2.71|3.82|2.62|3.93|2.73|3.82|2.62|0
1649226900000|2022-04-06 06:35:00|3.83|2.63|3.71|2.51|3.84|2.64|3.69|2.49|0
1649227200000|2022-04-06 06:40:00|3.7|2.5|3.68|2.48|3.71|2.51|3.66|2.46|0
1649227500000|2022-04-06 06:45:00|3.67|2.47|3.72|2.52|3.73|2.53|3.66|2.46|0
1649227800000|2022-04-06 06:50:00|3.71|2.51|3.85|2.65|3.85|2.65|3.71|2.51|0
1649228100000|2022-04-06 06:55:00|3.84|2.64|4.43|3.23|4.43|3.23|3.77|2.57|0
1649228400000|2022-04-06 07:00:00|4.38|3.18|4.57|3.37|4.57|3.37|4.35|3.15|0
1649228700000|2022-04-06 07:05:00|4.46|3.46|4.33|3.33|4.52|3.52|4.32|3.32|0
1649229000000|2022-04-06 07:10:00|4.32|3.32|4.29|3.29|4.44|3.44|4.18|3.18|0
1649229300000|2022-04-06 07:15:00|4.31|3.31|4.34|3.34|4.39|3.39|4.25|3.25|0
1649229600000|2022-04-06 07:20:00|4.33|3.33|4.45|3.45|4.45|3.45|4.33|3.33|0
1649229900000|2022-04-06 07:25:00|4.47|3.47|4.45|3.45|4.48|3.48|4.36|3.36|0
1649230200000|2022-04-06 07:30:00|4.43|3.43|5.04|4.04|5.04|4.04|4.41|3.41|0
1649230500000|2022-04-06 07:35:00|5.02|4.02|5.26|4.26|5.29|4.29|5|4|0
1649230800000|2022-04-06 07:40:00|5.24|4.24|5.27|4.27|5.35|4.35|5.09|4.09|0
1649231100000|2022-04-06 07:45:00|5.33|4.33|5.41|4.41|5.47|4.47|5.33|4.33|0
1649231400000|2022-04-06 07:50:00|5.42|4.42|5.7|4.7|5.77|4.77|5.14|4.14|0
1649231700000|2022-04-06 07:55:00|5.69|4.69|6.01|5.01|6.08|5.08|5.67|4.67|0
1649232000000|2022-04-06 08:00:00|6.02|5.02|5.85|4.85|6.11|5.11|5.82|4.82|0
1649232300000|2022-04-06 08:05:00|5.84|4.84|5.76|4.76|5.88|4.88|5.7|4.7|0
1649232600000|2022-04-06 08:10:00|5.78|4.78|5.85|4.85|5.93|4.93|5.74|4.74|0
1649232900000|2022-04-06 08:15:00|5.84|4.84|6.04|5.04|6.13|5.13|5.72|4.72|0
1649233200000|2022-04-06 08:20:00|6.06|5.06|6.19|5.19|6.26|5.26|6.04|5.04|0
1649233500000|2022-04-06 08:25:00|6.21|5.21|6.05|5.05|6.21|5.21|5.95|4.95|0
1649233800000|2022-04-06 08:30:00|6.02|5.02|6.16|5.16|6.23|5.23|5.98|4.98|0
1649234100000|2022-04-06 08:35:00|6.14|5.14|6.1|5.1|6.28|5.28|6.02|5.02|0
1649234400000|2022-04-06 08:40:00|6.09|5.09|6.26|5.26|6.26|5.26|6.09|5.09|0
1649234700000|2022-04-06 08:45:00|6.24|5.24|5.95|4.95|6.27|5.27|5.87|4.87|0
1649235000000|2022-04-06 08:50:00|5.94|4.94|5.78|4.78|5.95|4.95|5.75|4.75|0
1649235300000|2022-04-06 08:55:00|5.79|4.79|5.78|4.78|5.87|4.87|5.75|4.75|0
1649235600000|2022-04-06 09:00:00|5.76|4.76|5.81|4.81|5.82|4.82|5.65|4.65|0
1649235900000|2022-04-06 09:05:00|5.79|4.79|5.9|4.9|5.94|4.94|5.79|4.79|0
1649236200000|2022-04-06 09:10:00|5.91|4.91|6.07|5.07|6.09|5.09|5.83|4.83|0
1649236500000|2022-04-06 09:15:00|6.09|5.09|6.06|5.06|6.24|5.24|5.96|4.96|0
1649236800000|2022-04-06 09:20:00|6.03|5.03|6.06|5.06|6.16|5.16|6.03|5.03|0
1649237100000|2022-04-06 09:25:00|6.04|5.04|6.19|5.19|6.19|5.19|6.01|5.01|0
1649237400000|2022-04-06 09:30:00|6.18|5.18|6.17|5.17|6.19|5.19|6.07|5.07|0
1649237700000|2022-04-06 09:35:00|6.15|5.15|6.31|5.31|6.34|5.34|6.15|5.15|0
1649238000000|2022-04-06 09:40:00|6.29|5.29|6.39|5.39|6.56|5.56|6.24|5.24|0
1649238300000|2022-04-06 09:45:00|6.47|5.47|6.63|5.63|6.63|5.63|6.41|5.41|0
1649238600000|2022-04-06 09:50:00|6.69|5.69|6.66|5.66|6.82|5.82|6.6|5.6|0
1649238900000|2022-04-06 09:55:00|6.65|5.65|6.25|5.25|6.65|5.65|6.22|5.22|0
1649239200000|2022-04-06 10:00:00|6.26|5.26|6.26|5.26|6.36|5.36|6.22|5.22|0
1649239500000|2022-04-06 10:05:00|6.25|5.25|6.29|5.29|6.3|5.3|6.23|5.23|0
1649239800000|2022-04-06 10:10:00|6.3|5.3|6.56|5.56|6.57|5.57|6.26|5.26|0
1649240100000|2022-04-06 10:15:00|6.6|5.6|6.71|5.71|6.84|5.84|6.51|5.51|0
1649240400000|2022-04-06 10:20:00|6.69|5.69|6.48|5.48|6.81|5.81|6.12|5.12|0
1649240700000|2022-04-06 10:25:00|6.5|5.5|6.4|5.4|6.55|5.55|6.38|5.38|0
1649241000000|2022-04-06 10:30:00|6.42|5.42|6.56|5.56|6.66|5.66|6.42|5.42|0
1649241300000|2022-04-06 10:35:00|6.54|5.54|6.65|5.65|6.71|5.71|6.52|5.52|0
1649241600000|2022-04-06 10:40:00|6.67|5.67|6.61|5.61|6.74|5.74|6.55|5.55|0
1649241900000|2022-04-06 10:45:00|6.62|5.62|6.7|5.7|6.7|5.7|6.59|5.59|0
1649242200000|2022-04-06 10:50:00|6.71|5.71|6.73|5.73|6.85|5.85|6.67|5.67|0
1649242500000|2022-04-06 10:55:00|6.75|5.75|6.74|5.74|6.82|5.82|6.67|5.67|0
1649242800000|2022-04-06 11:00:00|6.72|5.72|6.64|5.64|6.72|5.72|6.61|5.61|0
1649243100000|2022-04-06 11:05:00|6.7|5.7|6.91|5.91|6.91|5.91|6.66|5.66|0
1649243400000|2022-04-06 11:10:00|6.89|5.89|7.53|6.53|7.61|6.61|6.85|5.85|0
1649243700000|2022-04-06 11:15:00|7.55|6.55|7.4|6.4|7.63|6.63|7.34|6.34|0
1649244000000|2022-04-06 11:20:00|7.42|6.42|7.67|6.67|7.67|6.67|7.38|6.38|0
1649244300000|2022-04-06 11:25:00|7.69|6.69|7.66|6.66|7.71|6.71|7.6|6.6|0
1649244600000|2022-04-06 11:30:00|7.68|6.68|7.57|6.57|7.85|6.85|7.57|6.57|0
1649244900000|2022-04-06 11:35:00|7.59|6.59|7.6|6.6|7.67|6.67|7.48|6.48|0
1649245200000|2022-04-06 11:40:00|7.58|6.58|7.79|6.79|7.84|6.84|7.58|6.58|0
1649245500000|2022-04-06 11:45:00|7.8|6.8|7.72|6.72|7.83|6.83|7.58|6.58|0
1649245800000|2022-04-06 11:50:00|7.81|6.81|7.89|6.89|7.98|6.98|7.81|6.81|0
1649246100000|2022-04-06 11:55:00|7.88|6.88|8.02|7.02|8.15|7.15|7.87|6.87|0
1649246400000|2022-04-06 12:00:00|7.99|6.99|8.15|7.15|8.17|7.17|7.9|6.9|0
1649246700000|2022-04-06 12:05:00|8.08|7.08|7.96|6.96|8.26|7.26|7.94|6.94|0
1649247000000|2022-04-06 12:10:00|7.97|6.97|7.86|6.86|8.14|7.14|7.78|6.78|0
1649247300000|2022-04-06 12:15:00|7.89|6.89|7.9|6.9|8.02|7.02|7.82|6.82|0
1649247600000|2022-04-06 12:20:00|7.88|6.88|7.82|6.82|7.92|6.92|7.79|6.79|0
1649247900000|2022-04-06 12:25:00|7.81|6.81|7.4|6.4|7.87|6.87|7.4|6.4|0
1649248200000|2022-04-06 12:30:00|7.38|6.38|7.4|6.4|7.49|6.49|7.2|6.2|0
1649248500000|2022-04-06 12:35:00|7.42|6.42|7.37|6.37|7.46|6.46|7.33|6.33|0
1649248800000|2022-04-06 12:40:00|7.39|6.39|7.47|6.47|7.52|6.52|7.39|6.39|0
1649249100000|2022-04-06 12:45:00|7.45|6.45|7.91|6.91|7.96|6.96|7.45|6.45|0
1649249400000|2022-04-06 12:50:00|7.94|6.94|7.82|6.82|7.96|6.96|7.6|6.6|0
1649249700000|2022-04-06 12:55:00|7.75|6.75|7.53|6.53|7.75|6.75|7.45|6.45|0
1649250000000|2022-04-06 13:00:00|7.6|6.6|7.34|6.34|7.64|6.64|7.32|6.32|0
1649250300000|2022-04-06 13:05:00|7.36|6.36|6.65|5.65|7.36|6.36|6.58|5.58|0
1649250600000|2022-04-06 13:10:00|6.63|5.63|6.73|5.73|6.83|5.83|6.61|5.61|0
1649250900000|2022-04-06 13:15:00|6.71|5.71|6.66|5.66|6.78|5.78|6.61|5.61|0
1649251200000|2022-04-06 13:20:00|6.68|5.68|6.77|5.77|6.85|5.85|6.62|5.62|0
1649251500000|2022-04-06 13:25:00|6.79|5.79|6.89|5.89|6.91|5.91|6.77|5.77|0
1649251800000|2022-04-06 13:30:00|6.95|5.95|7.12|6.12|7.4|6.4|6.4|5.4|0
1649252100000|2022-04-06 13:35:00|7.09|6.09|7.01|6.01|7.26|6.26|6.5|5.5|0
1649252400000|2022-04-06 13:40:00|7.05|6.05|7.83|6.41|7.83|6.62|7|6|0
1649252700000|2022-04-06 13:45:00|7.76|6.35|7.91|6.47|8.06|6.59|7.35|6.02|0
1649253000000|2022-04-06 13:50:00|7.95|6.51|7.85|6.42|8.1|6.63|7.75|6.34|0
1649253300000|2022-04-06 13:55:00|7.97|6.52|8.04|6.58|8.1|6.62|7.63|6.24|0
1649253600000|2022-04-06 14:00:00|8.02|6.56|8.7|7.12|8.73|7.14|7.84|6.42|0
1649253900000|2022-04-06 14:05:00|8.74|7.15|9.23|7.55|9.29|7.6|8.54|6.99|0
1649254200000|2022-04-06 14:10:00|9.26|7.57|9.21|7.54|9.66|7.9|8.85|7.24|0
1649254500000|2022-04-06 14:15:00|9.29|7.6|8.94|7.32|9.49|7.77|8.78|7.19|0
1649254800000|2022-04-06 14:20:00|8.99|7.36|8.88|7.27|9.21|7.53|8.75|7.16|0
1649255100000|2022-04-06 14:25:00|8.96|7.33|9.61|7.86|9.61|7.86|8.85|7.24|0
1649255400000|2022-04-06 14:30:00|9.55|7.82|9.57|7.83|9.86|8.07|9.27|7.59|0
1649255700000|2022-04-06 14:35:00|9.46|7.74|9.02|7.38|9.57|7.83|9.02|7.38|0
1649256000000|2022-04-06 14:40:00|9.1|7.44|8.96|7.33|9.4|7.69|8.67|7.09|0
1649256300000|2022-04-06 14:45:00|9.04|7.39|8.09|7.09|9.12|7.66|8.07|7.07|0
1649256600000|2022-04-06 14:50:00|8.14|7.14|8.66|7.66|8.73|7.73|8.04|7.04|0
1649256900000|2022-04-06 14:55:00|8.64|7.64|8.85|7.85|8.85|7.85|8.41|7.41|0
1649257200000|2022-04-06 15:00:00|8.9|7.9|8.38|7.38|8.94|7.94|8.38|7.38|0
1649257500000|2022-04-06 15:05:00|8.4|7.4|8.93|7.93|9.03|8.03|8.33|7.33|0
1649257800000|2022-04-06 15:10:00|8.98|7.98|8.9|7.9|9.01|8.01|8.73|7.73|0
1649258100000|2022-04-06 15:15:00|8.83|7.83|9.74|8.74|9.9|8.9|8.7|7.7|0
1649258400000|2022-04-06 15:20:00|9.8|8.8|9.24|8.24|9.8|8.8|8.87|7.87|0
1649258700000|2022-04-06 15:25:00|9.27|8.27|9.14|8.14|9.5|8.5|9.06|8.06|0
1649259000000|2022-04-06 15:30:00|9.06|8.06|9.49|8.49|9.62|8.62|8.98|7.98|0
1649259300000|2022-04-06 15:35:00|9.43|8.43|9.47|8.47|9.54|8.54|9.23|8.23|0
1649259600000|2022-04-06 15:40:00|9.45|8.45|9.04|8.04|9.48|8.48|9.02|8.02|0
1649259900000|2022-04-06 15:45:00|8.96|7.96|8.55|7.55|9.14|8.14|8.36|7.36|0
1649260200000|2022-04-06 15:50:00|8.5|7.5|8.44|7.44|8.61|7.61|8.15|7.15|0
1649260500000|2022-04-06 15:55:00|8.47|7.47|8.6|7.6|8.73|7.73|8.34|7.34|0
1649260800000|2022-04-06 16:00:00|8.65|7.65|8.79|7.79|8.79|7.79|8.42|7.42|0
1649261100000|2022-04-06 16:05:00|8.72|7.72|8.4|7.4|8.76|7.76|8.2|7.2|0
1649261400000|2022-04-06 16:10:00|8.3|7.3|9.05|8.05|9.06|8.06|8.3|7.3|0
1649261700000|2022-04-06 16:15:00|9.1|8.1|9.32|8.32|9.38|8.38|9.1|8.1|0
1649262000000|2022-04-06 16:20:00|9.35|8.35|9.4|8.4|9.72|8.72|9.3|8.3|0
1649262300000|2022-04-06 16:25:00|9.37|8.37|9.42|8.42|9.52|8.52|9.24|8.24|0
1649262600000|2022-04-06 16:30:00|9.44|8.44|9.08|8.08|9.57|8.57|9.05|8.05|0
1649262900000|2022-04-06 16:35:00|9.15|8.15|9.25|8.25|9.33|8.33|9.1|8.1|0
1649263200000|2022-04-06 16:40:00|9.27|8.27|9.14|8.14|9.3|8.3|8.99|7.99|0
1649263500000|2022-04-06 16:45:00|9.16|8.16|9.16|8.16|9.52|8.52|9.01|8.01|0
1649263800000|2022-04-06 16:50:00|9.13|8.13|9.13|8.13|9.44|8.44|9.13|8.13|0
1649264100000|2022-04-06 16:55:00|9.1|8.1|8.97|7.97|9.18|8.18|8.92|7.92|0
1649264400000|2022-04-06 17:00:00|9.02|8.02|9.24|8.24|9.34|8.34|8.94|7.94|0
1649264700000|2022-04-06 17:05:00|9.21|8.21|9.3|8.3|9.46|8.46|8.78|7.78|0
1649265000000|2022-04-06 17:10:00|9.29|8.29|9.17|8.17|9.4|8.4|9.12|8.12|0
1649265300000|2022-04-06 17:15:00|9.19|8.19|9.01|8.01|9.29|8.29|8.87|7.87|0
1649265600000|2022-04-06 17:20:00|9.06|8.06|8.56|7.56|9.13|8.13|8.56|7.56|0
1649265900000|2022-04-06 17:25:00|8.59|7.59|8.58|7.58|8.8|7.8|8.49|7.49|0
1649266200000|2022-04-06 17:30:00|8.53|7.53|8.26|7.26|8.67|7.67|8.1|7.1|0
1649266500000|2022-04-06 17:35:00|8.24|7.24|8.05|7.05|8.5|7.5|8.05|7.05|0
1649266800000|2022-04-06 17:40:00|8.07|7.07|7.69|6.69|8.14|7.14|7.56|6.56|0
1649267100000|2022-04-06 17:45:00|7.71|6.71|7.63|6.24|8.27|7.16|7.63|6.24|0
1649267400000|2022-04-06 17:50:00|7.64|6.25|7.73|6.33|8.1|6.62|7.48|6.12|0
1649267700000|2022-04-06 17:55:00|7.75|6.34|8.22|6.73|8.22|6.73|7.68|6.29|0
1649268000000|2022-04-06 18:00:00|8.17|6.69|6.25|5.11|8.84|7.23|5.86|4.79|0
1649268300000|2022-04-06 18:05:00|6.39|5.23|8.31|6.8|8.48|6.94|6.39|5.23|0
1649268600000|2022-04-06 18:10:00|8.4|6.87|9.51|7.78|9.59|7.85|8.22|6.72|0
1649268900000|2022-04-06 18:15:00|9.56|7.82|10.53|8.61|10.99|9.07|9.56|7.82|0
1649269200000|2022-04-06 18:20:00|10.59|8.67|10.04|8.21|10.66|8.74|9.66|7.91|0
1649269500000|2022-04-06 18:25:00|10.01|8.19|9.42|7.71|10.01|8.19|8.95|7.32|0
1649269800000|2022-04-06 18:30:00|9.22|7.55|6.91|5.91|9.33|7.68|6.71|5.71|0
1649270100000|2022-04-06 18:35:00|6.9|5.9|7.54|6.17|7.88|6.45|6.68|5.46|0
1649270400000|2022-04-06 18:40:00|7.61|6.23|7.12|5.83|7.9|6.46|6.93|5.67|0
1649270700000|2022-04-06 18:45:00|7.26|5.94|7.34|6.34|7.48|6.45|6.68|5.47|0
1649271000000|2022-04-06 18:50:00|7.11|6.11|6.15|5.15|7.37|6.37|6.06|5.06|0
1649271300000|2022-04-06 18:55:00|6.09|5.09|5.55|4.55|6.17|5.17|5.53|4.53|0
1649271600000|2022-04-06 19:00:00|5.51|4.51|5.03|4.03|5.51|4.51|4.38|3.38|0
1649271900000|2022-04-06 19:05:00|5.07|4.07|5.7|4.7|5.9|4.9|5.07|4.07|0
1649272200000|2022-04-06 19:10:00|5.58|4.58|5.48|4.48|5.8|4.8|5.28|4.28|0
1649272500000|2022-04-06 19:15:00|5.47|4.47|5.96|4.96|5.98|4.98|5.2|4.2|0
1649272800000|2022-04-06 19:20:00|6.01|5.01|6.74|5.74|6.79|5.79|5.83|4.83|0
1649273100000|2022-04-06 19:25:00|6.71|5.71|7.26|6.26|7.33|6.33|6.63|5.63|0
1649273400000|2022-04-06 19:30:00|7.31|6.31|7.39|6.39|7.57|6.57|6.84|5.84|0
1649273700000|2022-04-06 19:35:00|7.37|6.37|6.4|5.4|7.52|6.52|6.38|5.38|0
1649274000000|2022-04-06 19:40:00|6.48|5.48|6.36|5.36|6.79|5.79|6.22|5.22|0
1649274300000|2022-04-06 19:45:00|6.51|5.51|5.2|4.2|6.51|5.51|5.01|4.01|0
1649274600000|2022-04-06 19:50:00|5.04|4.04|5.84|4.84|5.86|4.86|4.98|3.98|0
1649274900000|2022-04-06 19:55:00|5.86|4.86|5.51|4.51|6.02|5.02|5.34|4.34|0
1649275200000|2022-04-06 20:00:00|5.67|4.67|5.63|4.63|5.87|4.87|5.63|4.63|0
1649275500000|2022-04-06 20:05:00|5.62|4.62|5.5|4.5|5.63|4.63|5.47|4.47|0
1649275800000|2022-04-06 20:10:00|5.51|4.51|5.67|4.67|5.67|4.67|5.45|4.45|0
1649276100000|2022-04-06 20:15:00|5.77|4.57|5.73|4.53|5.99|4.79|5.72|4.52|0
1649276400000|2022-04-06 20:20:00|5.75|4.55|5.8|4.6|5.84|4.64|5.71|4.51|0
1649276700000|2022-04-06 20:25:00|5.79|4.59|5.74|4.54|5.8|4.6|5.71|4.51|0
1649277000000|2022-04-06 20:30:00|5.72|4.52|5.75|4.55|5.76|4.56|5.7|4.5|0
1649277300000|2022-04-06 20:35:00|5.73|4.53|5.86|4.66|5.93|4.73|5.72|4.52|0
1649277600000|2022-04-06 20:40:00|5.85|4.65|5.89|4.69|5.89|4.69|5.82|4.62|0
1649277900000|2022-04-06 20:45:00|5.85|4.65|5.8|4.6|5.89|4.69|5.79|4.59|0
1649278200000|2022-04-06 20:50:00|5.81|4.61|5.93|4.73|5.93|4.73|5.81|4.61|0
1649278500000|2022-04-06 20:55:00|5.91|4.71|5.94|4.74|5.95|4.75|5.89|4.69|0
1649278800000|2022-04-06 21:00:00|5.96|4.76|5.91|4.71|5.96|4.76|5.9|4.7|0
1649279100000|2022-04-06 21:05:00|5.9|4.7|5.85|4.65|5.91|4.71|5.85|4.65|0
1649279400000|2022-04-06 21:10:00|5.84|4.64|5.85|4.65|5.87|4.67|5.84|4.64|0
1649279700000|2022-04-06 21:15:00|5.84|4.64|5.84|4.64|5.85|4.65|5.84|4.64|0
1649280000000|2022-04-06 21:20:00|5.83|4.63|5.83|4.63|5.84|4.64|5.83|4.63|0
1649280300000|2022-04-06 21:25:00|5.84|4.64|5.84|4.64|5.84|4.64|5.83|4.63|0
1649280600000|2022-04-06 21:30:00|5.85|4.65|5.88|4.68|5.91|4.71|5.85|4.65|0
1649280900000|2022-04-06 21:35:00|5.87|4.67|5.88|4.68|5.88|4.68|5.87|4.67|0
1649281200000|2022-04-06 21:40:00|5.87|4.67|5.86|4.66|5.87|4.67|5.86|4.66|0
1649281500000|2022-04-06 21:45:00|5.85|4.65|5.82|4.62|5.86|4.66|5.82|4.62|0
1649281800000|2022-04-06 21:50:00|5.84|4.64|5.84|4.64|5.85|4.65|5.83|4.63|0
1649282100000|2022-04-06 21:55:00|5.83|4.63|5.82|4.62|5.85|4.65|5.82|4.62|0
1649282400000|2022-04-06 22:00:00|5.87|4.67|5.65|4.45|5.87|4.67|5.65|4.45|0
1649282700000|2022-04-06 22:05:00|5.63|4.43|5.56|4.36|5.66|4.46|5.53|4.33|0
1649283000000|2022-04-06 22:10:00|5.54|4.34|5.53|4.33|5.57|4.37|5.52|4.32|0
1649283300000|2022-04-06 22:15:00|5.5|4.3|5.58|4.38|5.58|4.38|5.46|4.26|0
1649283600000|2022-04-06 22:20:00|5.56|4.36|5.58|4.38|5.59|4.39|5.54|4.34|0
1649283900000|2022-04-06 22:25:00|5.56|4.36|5.57|4.37|5.63|4.43|5.56|4.36|0
1649284200000|2022-04-06 22:30:00|5.54|4.34|5.43|4.23|5.54|4.34|5.43|4.23|0
1649284500000|2022-04-06 22:35:00|5.42|4.22|5.46|4.26|5.48|4.28|5.41|4.21|0
1649284800000|2022-04-06 22:40:00|5.45|4.25|5.44|4.24|5.57|4.37|5.42|4.22|0
1649285100000|2022-04-06 22:45:00|5.42|4.22|5.48|4.28|5.48|4.28|5.42|4.22|0
1649285400000|2022-04-06 22:50:00|5.5|4.3|5.56|4.36|5.62|4.42|5.48|4.28|0
1649285700000|2022-04-06 22:55:00|5.58|4.38|5.52|4.32|5.58|4.38|5.49|4.29|0
1649286000000|2022-04-06 23:00:00|5.51|4.31|5.62|4.42|5.62|4.42|5.47|4.27|0
1649286300000|2022-04-06 23:05:00|5.64|4.44|5.62|4.42|5.67|4.47|5.6|4.4|0
1649286600000|2022-04-06 23:10:00|5.65|4.45|5.63|4.43|5.67|4.47|5.59|4.39|0
1649286900000|2022-04-06 23:15:00|5.61|4.41|5.61|4.41|5.62|4.42|5.58|4.38|0
1649287200000|2022-04-06 23:20:00|5.62|4.42|5.57|4.37|5.62|4.42|5.53|4.33|0
1649287500000|2022-04-06 23:25:00|5.59|4.39|5.58|4.38|5.62|4.42|5.56|4.36|0
1649287800000|2022-04-06 23:30:00|5.59|4.39|5.79|4.59|5.84|4.64|5.56|4.36|0
1649288100000|2022-04-06 23:35:00|5.81|4.61|6.19|4.99|6.23|5.03|5.79|4.59|0
1649288400000|2022-04-06 23:40:00|6.18|4.98|6.17|4.97|6.24|5.04|6.13|4.93|0
1649288700000|2022-04-06 23:45:00|6.16|4.96|6.25|5.05|6.25|5.05|6.14|4.94|0
1649289000000|2022-04-06 23:50:00|6.27|5.07|6.39|5.19|6.49|5.29|6.23|5.03|0
1649289300000|2022-04-06 23:55:00|6.4|5.2|6.56|5.36|6.66|5.46|6.4|5.2|0
1649289600000|2022-04-07 00:00:00|6.62|5.42|6.45|5.25|6.8|5.6|6.39|5.19|0
1649289900000|2022-04-07 00:05:00|6.43|5.23|6.53|5.33|6.55|5.35|6.39|5.19|0
1649290200000|2022-04-07 00:10:00|6.57|5.37|6.56|5.36|6.61|5.41|6.38|5.18|0
1649290500000|2022-04-07 00:15:00|6.54|5.34|6.72|5.52|6.74|5.54|6.44|5.24|0
1649290800000|2022-04-07 00:20:00|6.74|5.54|6.69|5.49|6.74|5.54|6.57|5.37|0
1649291100000|2022-04-07 00:25:00|6.67|5.47|6.53|5.33|6.71|5.51|6.51|5.31|0
1649291400000|2022-04-07 00:30:00|6.51|5.31|6.62|5.42|6.68|5.48|6.5|5.3|0
1649291700000|2022-04-07 00:35:00|6.63|5.43|6.7|5.5|6.72|5.52|6.62|5.42|0
1649292000000|2022-04-07 00:40:00|6.68|5.48|6.47|5.27|6.68|5.48|6.43|5.23|0
1649292300000|2022-04-07 00:45:00|6.49|5.29|6.6|5.4|6.65|5.45|6.49|5.29|0
1649292600000|2022-04-07 00:50:00|6.55|5.35|6.56|5.36|6.62|5.42|6.5|5.3|0
1649292900000|2022-04-07 00:55:00|6.54|5.34|6.45|5.25|6.62|5.42|6.45|5.25|0
1649293200000|2022-04-07 01:00:00|6.43|5.23|6.55|5.35|6.61|5.41|6.43|5.23|0
1649293500000|2022-04-07 01:05:00|6.53|5.33|6.25|5.05|6.53|5.33|6.25|5.05|0
1649293800000|2022-04-07 01:10:00|6.23|5.03|6.28|5.08|6.36|5.16|6.19|4.99|0
1649294100000|2022-04-07 01:15:00|6.3|5.1|6.26|5.06|6.3|5.1|6.18|4.98|0
1649294400000|2022-04-07 01:20:00|6.25|5.05|6.35|5.15|6.37|5.17|6.21|5.01|0
1649294700000|2022-04-07 01:25:00|6.37|5.17|6.48|5.28|6.5|5.3|6.37|5.17|0
1649295000000|2022-04-07 01:30:00|6.5|5.3|6.35|5.15|6.56|5.36|6.33|5.13|0
1649295300000|2022-04-07 01:35:00|6.37|5.17|6.27|5.07|6.37|5.17|6.25|5.05|0
1649295600000|2022-04-07 01:40:00|6.25|5.05|5.97|4.77|6.25|5.05|5.96|4.76|0
1649295900000|2022-04-07 01:45:00|5.93|4.73|5.96|4.76|6.03|4.83|5.72|4.52|0
1649296200000|2022-04-07 01:50:00|5.94|4.74|5.99|4.79|6.05|4.85|5.92|4.72|0
1649296500000|2022-04-07 01:55:00|5.97|4.77|6|4.8|6.04|4.84|5.91|4.71|0
1649296800000|2022-04-07 02:00:00|6.02|4.82|6.11|4.91|6.13|4.93|5.96|4.76|0
1649297100000|2022-04-07 02:05:00|6.15|4.95|6.14|4.94|6.17|4.97|6.05|4.85|0
1649297400000|2022-04-07 02:10:00|6.12|4.92|6.08|4.88|6.16|4.96|6.05|4.85|0
1649297700000|2022-04-07 02:15:00|6.1|4.9|6.11|4.91|6.16|4.96|6.06|4.86|0
1649298000000|2022-04-07 02:20:00|6.13|4.93|6.11|4.91|6.15|4.95|6.09|4.89|0
1649298300000|2022-04-07 02:25:00|6.09|4.89|6.1|4.9|6.11|4.91|6.05|4.85|0
1649298600000|2022-04-07 02:30:00|6.08|4.88|6.04|4.84|6.08|4.88|5.93|4.73|0
1649298900000|2022-04-07 02:35:00|6.06|4.86|6.23|5.03|6.25|5.05|6.06|4.86|0
1649299200000|2022-04-07 02:40:00|6.25|5.05|6.24|5.04|6.28|5.08|6.22|5.02|0
1649299500000|2022-04-07 02:45:00|6.25|5.05|6.23|5.03|6.26|5.06|6.19|4.99|0
1649299800000|2022-04-07 02:50:00|6.22|5.02|6.18|4.98|6.22|5.02|6.12|4.92|0
1649300100000|2022-04-07 02:55:00|6.17|4.97|6.17|4.97|6.21|5.01|6.11|4.91|0
1649300400000|2022-04-07 03:00:00|6.16|4.96|6.18|4.98|6.18|4.98|6.11|4.91|0
1649300700000|2022-04-07 03:05:00|6.2|5|6.21|5.01|6.25|5.05|6.17|4.97|0
1649301000000|2022-04-07 03:10:00|6.23|5.03|6.21|5.01|6.25|5.05|6.19|4.99|0
1649301300000|2022-04-07 03:15:00|6.23|5.03|6.3|5.1|6.32|5.12|6.22|5.02|0
1649301600000|2022-04-07 03:20:00|6.28|5.08|6.27|5.07|6.28|5.08|6.24|5.04|0
1649301900000|2022-04-07 03:25:00|6.29|5.09|6.58|5.38|6.62|5.42|6.25|5.05|0
1649302200000|2022-04-07 03:30:00|6.57|5.37|6.59|5.39|6.63|5.43|6.53|5.33|0
1649302500000|2022-04-07 03:35:00|6.57|5.37|6.65|5.45|6.65|5.45|6.55|5.35|0
1649302800000|2022-04-07 03:40:00|6.67|5.47|6.72|5.52|6.73|5.53|6.65|5.45|0
1649303100000|2022-04-07 03:45:00|6.7|5.5|6.62|5.42|6.7|5.5|6.59|5.39|0
1649303400000|2022-04-07 03:50:00|6.59|5.39|6.71|5.51|6.71|5.51|6.59|5.39|0
1649303700000|2022-04-07 03:55:00|6.72|5.52|6.88|5.68|6.9|5.7|6.69|5.49|0
1649304000000|2022-04-07 04:00:00|6.87|5.67|6.8|5.6|6.94|5.74|6.78|5.58|0
1649304300000|2022-04-07 04:05:00|6.83|5.63|6.84|5.64|6.84|5.64|6.76|5.56|0
1649304600000|2022-04-07 04:10:00|6.86|5.66|6.9|5.7|6.93|5.73|6.84|5.64|0
1649304900000|2022-04-07 04:15:00|6.89|5.69|6.84|5.64|6.92|5.72|6.84|5.64|0
1649305200000|2022-04-07 04:20:00|6.85|5.65|6.93|5.73|6.93|5.73|6.83|5.63|0
1649305500000|2022-04-07 04:25:00|7.04|5.84|6.88|5.68|7.08|5.88|6.88|5.68|0
1649305800000|2022-04-07 04:30:00|6.87|5.67|6.73|5.53|6.87|5.67|6.67|5.47|0
1649306100000|2022-04-07 04:35:00|6.72|5.52|6.7|5.5|6.77|5.57|6.7|5.5|0
1649306400000|2022-04-07 04:40:00|6.74|5.54|7.07|5.87|7.16|5.96|6.72|5.52|0
1649306700000|2022-04-07 04:45:00|7.04|5.84|7.04|5.84|7.15|5.95|7.02|5.82|0
1649307000000|2022-04-07 04:50:00|7.02|5.82|7.12|5.92|7.14|5.94|7|5.8|0
1649307300000|2022-04-07 04:55:00|7.14|5.94|7.16|5.96|7.23|6.03|7.14|5.94|0
1649307600000|2022-04-07 05:00:00|7.18|5.98|7.19|5.99|7.26|6.06|7.03|5.83|0
1649307900000|2022-04-07 05:05:00|7.24|6.04|7.1|5.9|7.32|6.12|7.1|5.9|0
1649308200000|2022-04-07 05:10:00|7.08|5.88|7.07|5.87|7.23|6.03|7.03|5.83|0
1649308500000|2022-04-07 05:15:00|7.06|5.86|7.2|6|7.24|6.04|7.03|5.83|0
1649308800000|2022-04-07 05:20:00|7.18|5.98|7.28|6.08|7.3|6.1|7.15|5.95|0
1649309100000|2022-04-07 05:25:00|7.3|6.1|7.3|6.1|7.39|6.19|7.28|6.08|0
1649309400000|2022-04-07 05:30:00|7.32|6.12|7.2|6|7.34|6.14|7.12|5.92|0
1649309700000|2022-04-07 05:35:00|7.18|5.98|6.91|5.71|7.22|6.02|6.9|5.7|0
1649310000000|2022-04-07 05:40:00|6.92|5.72|7|5.8|7|5.8|6.85|5.65|0
1649310300000|2022-04-07 05:45:00|7.01|5.81|6.66|5.46|7.02|5.82|6.6|5.4|0
1649310600000|2022-04-07 05:50:00|6.68|5.48|6.53|5.33|6.74|5.54|6.51|5.31|0
1649310900000|2022-04-07 05:55:00|6.55|5.35|6.72|5.52|6.72|5.52|6.47|5.27|0
1649311200000|2022-04-07 06:00:00|6.73|5.53|6.68|5.48|6.87|5.67|6.54|5.34|0
1649311500000|2022-04-07 06:05:00|6.66|5.46|6.41|5.21|6.69|5.49|6.34|5.14|0
1649311800000|2022-04-07 06:10:00|6.45|5.25|6.03|4.83|6.45|5.25|6.03|4.83|0
1649312100000|2022-04-07 06:15:00|6.01|4.81|5.92|4.72|6.03|4.83|5.86|4.66|0
1649312400000|2022-04-07 06:20:00|5.91|4.71|5.76|4.56|5.98|4.78|5.73|4.53|0
1649312700000|2022-04-07 06:25:00|5.75|4.55|5.61|4.41|5.8|4.6|5.58|4.38|0
1649313000000|2022-04-07 06:30:00|5.62|4.42|5.7|4.5|5.79|4.59|5.51|4.31|0
1649313300000|2022-04-07 06:35:00|5.71|4.51|5.61|4.41|5.74|4.54|5.56|4.36|0
1649313600000|2022-04-07 06:40:00|5.6|4.4|5.33|4.13|5.61|4.41|5.33|4.13|0
1649313900000|2022-04-07 06:45:00|5.35|4.15|5.25|4.05|5.68|4.48|5.22|4.02|0
1649314200000|2022-04-07 06:50:00|5.27|4.07|5.28|4.08|5.35|4.15|5.15|3.95|0
1649314500000|2022-04-07 06:55:00|5.29|4.09|5.19|3.99|5.33|4.13|5.08|3.88|0
1649314800000|2022-04-07 07:00:00|5.18|3.98|5.17|3.97|5.34|4.14|4.98|3.78|0
1649315100000|2022-04-07 07:05:00|5.14|3.94|5.02|4.02|5.14|4.12|4.88|3.88|0
1649315400000|2022-04-07 07:10:00|5.03|4.03|4.49|3.49|5.03|4.03|4.37|3.37|0
1649315700000|2022-04-07 07:15:00|4.5|3.5|4.59|3.59|4.6|3.6|4.43|3.43|0
1649316000000|2022-04-07 07:20:00|4.58|3.58|4.29|3.29|4.65|3.65|4.27|3.27|0
1649316300000|2022-04-07 07:25:00|4.28|3.28|4.45|3.45|4.48|3.48|4.27|3.27|0
1649316600000|2022-04-07 07:30:00|4.51|3.51|4.53|3.53|4.73|3.73|4.51|3.51|0
1649316900000|2022-04-07 07:35:00|4.55|3.55|4.63|3.63|4.64|3.64|4.5|3.5|0
1649317200000|2022-04-07 07:40:00|4.62|3.62|4.73|3.73|4.75|3.75|4.59|3.59|0
1649317500000|2022-04-07 07:45:00|4.7|3.7|4.64|3.64|4.77|3.77|4.59|3.59|0
1649317800000|2022-04-07 07:50:00|4.65|3.65|4.6|3.6|4.67|3.67|4.52|3.52|0
1649318100000|2022-04-07 07:55:00|4.61|3.61|4.89|3.89|4.96|3.96|4.61|3.61|0
1649318400000|2022-04-07 08:00:00|4.88|3.88|4.94|3.94|5.04|4.04|4.84|3.84|0
1649318700000|2022-04-07 08:05:00|4.92|3.92|4.62|3.62|5|4|4.59|3.59|0
1649319000000|2022-04-07 08:10:00|4.61|3.61|4.86|3.86|4.91|3.91|4.57|3.57|0
1649319300000|2022-04-07 08:15:00|4.82|3.82|4.88|3.88|4.96|3.96|4.71|3.71|0
1649319600000|2022-04-07 08:20:00|4.86|3.86|4.75|3.75|4.86|3.86|4.65|3.65|0
1649319900000|2022-04-07 08:25:00|4.76|3.76|4.69|3.69|4.79|3.79|4.63|3.63|0
1649320200000|2022-04-07 08:30:00|4.71|3.71|4.71|3.71|4.75|3.75|4.58|3.58|0
1649320500000|2022-04-07 08:35:00|4.7|3.7|4.83|3.83|4.86|3.86|4.66|3.66|0
1649320800000|2022-04-07 08:40:00|4.82|3.82|4.62|3.62|4.86|3.86|4.6|3.6|0
1649321100000|2022-04-07 08:45:00|4.61|3.61|4.49|3.49|4.63|3.63|4.49|3.49|0
1649321400000|2022-04-07 08:50:00|4.48|3.48|4.32|3.32|4.49|3.49|4.3|3.3|0
1649321700000|2022-04-07 08:55:00|4.34|3.34|4.15|3.15|4.39|3.39|4.15|3.15|0
1649322000000|2022-04-07 09:00:00|4.16|3.16|4.28|3.28|4.28|3.28|4.14|3.14|0
1649322300000|2022-04-07 09:05:00|4.27|3.27|4.35|3.35|4.38|3.38|4.24|3.24|0
1649322600000|2022-04-07 09:10:00|4.33|3.33|4.31|3.31|4.39|3.39|4.31|3.31|0
1649322900000|2022-04-07 09:15:00|4.33|3.33|4.36|3.36|4.41|3.41|4.17|3.17|0
1649323200000|2022-04-07 09:20:00|4.37|3.37|4.33|3.33|4.39|3.39|4.19|3.19|0
1649323500000|2022-04-07 09:25:00|4.34|3.34|4.31|3.31|4.4|3.4|4.3|3.3|0
1649323800000|2022-04-07 09:30:00|4.32|3.32|4.3|3.3|4.35|3.35|4.25|3.25|0
1649324100000|2022-04-07 09:35:00|4.29|3.29|4.19|3.19|4.33|3.33|4.18|3.18|0
1649324400000|2022-04-07 09:40:00|4.18|3.18|4.14|3.14|4.23|3.23|4.08|3.08|0
1649324700000|2022-04-07 09:45:00|4.18|3.18|4.16|3.16|4.24|3.24|4.14|3.14|0
1649325000000|2022-04-07 09:50:00|4.15|3.15|4.11|3.11|4.22|3.22|4.1|3.1|0
1649325300000|2022-04-07 09:55:00|4.1|3.1|4.01|3.01|4.15|3.15|3.96|2.96|0
1649325600000|2022-04-07 10:00:00|4.04|3.04|4.01|3.01|4.04|3.04|3.95|2.95|0
1649325900000|2022-04-07 10:05:00|3.99|2.99|3.99|2.99|4.02|3.02|3.96|2.96|0
1649326200000|2022-04-07 10:10:00|4|3|3.99|2.99|4.03|3.03|3.99|2.99|0
1649326500000|2022-04-07 10:15:00|4|3|4.01|3.01|4.02|3.02|3.92|2.92|0
1649326800000|2022-04-07 10:20:00|3.99|2.99|3.95|2.95|4.01|3.01|3.93|2.93|0
1649327100000|2022-04-07 10:25:00|3.94|2.94|3.92|2.92|4|3|3.92|2.92|0
1649327400000|2022-04-07 10:30:00|3.93|2.93|3.97|2.97|4|3|3.93|2.93|0
1649327700000|2022-04-07 10:35:00|3.99|2.99|3.91|2.91|4|3|3.86|2.86|0
1649328000000|2022-04-07 10:40:00|3.92|2.92|4.03|3.03|4.03|3.03|3.92|2.92|0
1649328300000|2022-04-07 10:45:00|4.01|3.01|3.96|2.96|4.03|3.03|3.94|2.94|0
1649328600000|2022-04-07 10:50:00|3.94|2.94|3.99|2.99|4|3|3.93|2.93|0
1649328900000|2022-04-07 10:55:00|4|3|4.05|3.05|4.08|3.08|4|3|0
1649329200000|2022-04-07 11:00:00|4.07|3.07|4.19|3.19|4.23|3.23|4.01|3.01|0
1649329500000|2022-04-07 11:05:00|4.18|3.18|3.97|2.97|4.2|3.2|3.49|2.49|0
1649329800000|2022-04-07 11:10:00|4|3|3.79|2.79|4.08|3.08|3.73|2.73|0
1649330100000|2022-04-07 11:15:00|3.81|2.81|4.02|3.02|4.02|3.02|3.81|2.81|0
1649330400000|2022-04-07 11:20:00|4.01|3.01|4.18|3.18|4.18|3.18|3.99|2.99|0
1649330700000|2022-04-07 11:25:00|4.19|3.19|4.25|3.25|4.28|3.28|4.15|3.15|0
1649331000000|2022-04-07 11:30:00|4.24|3.24|4.29|3.29|4.39|3.39|4.05|3.05|0
1649331300000|2022-04-07 11:35:00|4.3|3.3|4.34|3.34|4.39|3.39|4.21|3.21|0
1649331600000|2022-04-07 11:40:00|4.32|3.32|4.41|3.41|4.59|3.59|4.23|3.23|0
1649331900000|2022-04-07 11:45:00|4.42|3.42|4.46|3.46|4.52|3.52|4.34|3.34|0
1649332200000|2022-04-07 11:50:00|4.48|3.48|4.49|3.49|4.57|3.57|4.42|3.42|0
1649332500000|2022-04-07 11:55:00|4.47|3.47|4.35|3.35|4.5|3.5|4.33|3.33|0
1649332800000|2022-04-07 12:00:00|4.34|3.34|4.69|3.69|4.69|3.69|4.3|3.3|0
1649333100000|2022-04-07 12:05:00|4.66|3.66|4.66|3.66|4.76|3.76|4.61|3.61|0
1649333400000|2022-04-07 12:10:00|4.67|3.67|4.85|3.85|4.87|3.87|4.62|3.62|0
1649333700000|2022-04-07 12:15:00|4.9|3.9|4.77|3.77|5.01|4.01|4.77|3.77|0
1649334000000|2022-04-07 12:20:00|4.78|3.78|4.86|3.86|4.89|3.89|4.72|3.72|0
1649334300000|2022-04-07 12:25:00|4.87|3.87|5.06|4.06|5.16|4.16|4.87|3.87|0
1649334600000|2022-04-07 12:30:00|5.07|4.07|4.89|3.89|5.16|4.16|4.88|3.88|0
1649334900000|2022-04-07 12:35:00|4.88|3.88|4.92|3.92|5|4|4.86|3.86|0
1649335200000|2022-04-07 12:40:00|4.93|3.93|5.03|4.03|5.03|4.03|4.85|3.85|0
1649335500000|2022-04-07 12:45:00|5.04|4.04|5.04|4.04|5.09|4.09|4.91|3.91|0
1649335800000|2022-04-07 12:50:00|5.05|4.05|5.34|4.34|5.37|4.37|4.97|3.97|0
1649336100000|2022-04-07 12:55:00|5.32|4.32|5.33|4.33|5.44|4.44|5.26|4.26|0
1649336400000|2022-04-07 13:00:00|5.28|4.28|5.7|4.7|5.7|4.7|5.21|4.21|0
1649336700000|2022-04-07 13:05:00|5.68|4.68|5.68|4.68|5.77|4.77|5.62|4.62|0
1649337000000|2022-04-07 13:10:00|5.69|4.69|5.61|4.61|5.69|4.69|5.56|4.56|0
1649337300000|2022-04-07 13:15:00|5.62|4.62|5.35|4.35|5.71|4.71|5.34|4.34|0
1649337600000|2022-04-07 13:20:00|5.34|4.34|5.43|4.43|5.48|4.48|5.34|4.34|0
1649337900000|2022-04-07 13:25:00|5.44|4.44|5.55|4.55|5.64|4.64|5.43|4.43|0
1649338200000|2022-04-07 13:30:00|5.6|4.6|5.15|4.15|5.74|4.74|4.91|3.91|0
1649338500000|2022-04-07 13:35:00|5.05|4.05|4.6|3.6|5.23|4.23|4.56|3.56|0
1649338800000|2022-04-07 13:40:00|4.53|3.53|4.99|3.99|4.99|3.99|4.28|3.28|0
1649339100000|2022-04-07 13:45:00|4.94|3.94|5.35|4.35|5.44|4.44|4.76|3.76|0
1649339400000|2022-04-07 13:50:00|5.32|4.32|4.71|3.71|5.35|4.35|4.59|3.59|0
1649339700000|2022-04-07 13:55:00|4.69|3.69|4.67|3.67|4.83|3.83|4.62|3.62|0
1649340000000|2022-04-07 14:00:00|4.63|3.63|4.95|3.95|4.98|3.98|4.22|3.22|0
1649340300000|2022-04-07 14:05:00|4.94|3.94|5.36|4.36|5.55|4.55|4.84|3.84|0
1649340600000|2022-04-07 14:10:00|5.39|4.39|5.08|4.08|5.58|4.58|4.99|3.99|0
1649340900000|2022-04-07 14:15:00|5.15|4.15|5.33|4.33|5.45|4.45|5.1|4.1|0
1649341200000|2022-04-07 14:20:00|5.35|4.35|5.48|4.48|5.72|4.72|5.35|4.35|0
1649341500000|2022-04-07 14:25:00|5.46|4.46|5.66|4.66|5.71|4.71|5.27|4.27|0
1649341800000|2022-04-07 14:30:00|5.67|4.67|5.35|4.35|5.74|4.74|5.28|4.28|0
1649342100000|2022-04-07 14:35:00|5.28|4.28|5.77|4.77|5.77|4.77|5.08|4.08|0
1649342400000|2022-04-07 14:40:00|5.75|4.75|6.44|5.44|6.61|5.61|5.75|4.75|0
1649342700000|2022-04-07 14:45:00|6.4|5.4|6.71|5.71|6.88|5.88|6.3|5.3|0
1649343000000|2022-04-07 14:50:00|6.66|5.66|6.32|5.32|6.66|5.66|6.16|5.16|0
1649343300000|2022-04-07 14:55:00|6.27|5.27|6.2|5.2|6.37|5.37|6.04|5.04|0
1649343600000|2022-04-07 15:00:00|6.26|5.26|5.91|4.91|6.26|5.26|5.6|4.6|0
1649343900000|2022-04-07 15:05:00|5.97|4.97|6.42|5.42|6.44|5.44|5.93|4.93|0
1649344200000|2022-04-07 15:10:00|6.46|5.46|6.34|5.34|6.63|5.63|6.28|5.28|0
1649344500000|2022-04-07 15:15:00|6.38|5.38|6.46|5.46|6.67|5.67|6.38|5.38|0
1649344800000|2022-04-07 15:20:00|6.5|5.5|6.23|5.23|6.52|5.52|6.1|5.1|0
1649345100000|2022-04-07 15:25:00|6.19|5.19|6.76|5.76|6.98|5.98|6.02|5.02|0
1649345400000|2022-04-07 15:30:00|6.72|5.72|7.08|6.08|7.24|6.24|6.7|5.7|0
1649345700000|2022-04-07 15:35:00|7.04|6.04|6.68|5.68|7.04|6.04|6.57|5.57|0
1649346000000|2022-04-07 15:40:00|6.67|5.67|6.85|5.85|6.9|5.9|6.54|5.54|0
1649346300000|2022-04-07 15:45:00|6.87|5.87|6.84|5.84|6.89|5.89|6.39|5.39|0
1649346600000|2022-04-07 15:50:00|6.89|5.89|7.28|6.28|7.3|6.3|6.76|5.76|0
1649346900000|2022-04-07 15:55:00|7.24|6.24|6.85|5.85|7.28|6.28|6.79|5.79|0
1649347200000|2022-04-07 16:00:00|6.9|5.9|6.98|5.98|7|6|6.68|5.68|0
1649347500000|2022-04-07 16:05:00|6.96|5.96|6.59|5.59|6.96|5.96|6.5|5.5|0
1649347800000|2022-04-07 16:10:00|6.55|5.55|6.48|5.48|6.69|5.69|6.2|5.2|0
1649348100000|2022-04-07 16:15:00|6.46|5.46|6.72|5.72|6.81|5.81|6.44|5.44|0
1649348400000|2022-04-07 16:20:00|6.76|5.76|6.59|5.59|6.83|5.83|6.35|5.35|0
1649348700000|2022-04-07 16:25:00|6.61|5.61|6.86|5.86|7.01|6.01|6.48|5.48|0
1649349000000|2022-04-07 16:30:00|6.88|5.88|6.9|5.9|7.01|6.01|6.68|5.68|0
1649349300000|2022-04-07 16:35:00|6.92|5.92|6.96|5.96|7|6|6.66|5.66|0
1649349600000|2022-04-07 16:40:00|7|6|7.08|6.08|7.1|6.1|6.8|5.8|0
1649349900000|2022-04-07 16:45:00|7.06|6.06|7.49|6.49|7.49|6.49|6.86|5.86|0
1649350200000|2022-04-07 16:50:00|7.51|6.51|7.14|6.14|7.51|6.51|6.92|5.92|0
1649350500000|2022-04-07 16:55:00|7.11|6.11|6.89|5.89|7.18|6.18|6.82|5.82|0
1649350800000|2022-04-07 17:00:00|6.86|5.86|6.42|5.42|6.97|5.97|6.28|5.28|0
1649351100000|2022-04-07 17:05:00|6.4|5.4|6.17|5.17|6.54|5.54|6.17|5.17|0
1649351400000|2022-04-07 17:10:00|6.21|5.21|5.67|4.67|6.23|5.23|5.41|4.41|0
1649351700000|2022-04-07 17:15:00|5.69|4.69|5.51|4.51|5.88|4.88|5.32|4.32|0
1649352000000|2022-04-07 17:20:00|5.54|4.54|5.31|4.31|5.54|4.54|5.04|4.04|0
1649352300000|2022-04-07 17:25:00|5.29|4.29|4.97|3.97|5.3|4.3|4.84|3.84|0
1649352600000|2022-04-07 17:30:00|4.94|3.94|5.11|4.11|5.14|4.14|4.82|3.82|0
1649352900000|2022-04-07 17:35:00|5.09|4.09|5.26|4.26|5.26|4.26|4.93|3.93|0
1649353200000|2022-04-07 17:40:00|5.17|4.17|5.22|4.22|5.26|4.26|5.04|4.04|0
1649353500000|2022-04-07 17:45:00|5.23|4.23|5.3|4.3|5.33|4.33|4.95|3.95|0
1649353800000|2022-04-07 17:50:00|5.27|4.27|5.19|4.19|5.36|4.36|5.09|4.09|0
1649354100000|2022-04-07 17:55:00|5.24|4.24|4.33|3.33|5.24|4.24|4.28|3.28|0
1649354400000|2022-04-07 18:00:00|4.35|3.35|4.32|3.32|4.43|3.43|4.15|3.15|0
1649354700000|2022-04-07 18:05:00|4.34|3.34|4.24|3.24|4.59|3.59|4.24|3.24|0
1649355000000|2022-04-07 18:10:00|4.3|3.3|4.31|3.31|4.41|3.41|4.16|3.16|0
1649355300000|2022-04-07 18:15:00|4.27|3.27|4.65|3.65|4.68|3.68|4.27|3.27|0
1649355600000|2022-04-07 18:20:00|4.64|3.64|4.43|3.43|4.65|3.65|4.41|3.41|0
1649355900000|2022-04-07 18:25:00|4.41|3.41|4.47|3.47|4.51|3.51|3.95|2.95|0
1649356200000|2022-04-07 18:30:00|4.54|3.54|4.46|3.46|4.58|3.58|4.38|3.38|0
1649356500000|2022-04-07 18:35:00|4.43|3.43|4.33|3.33|4.62|3.62|4.3|3.3|0
1649356800000|2022-04-07 18:40:00|4.37|3.37|4.21|3.21|4.51|3.51|4.15|3.15|0
1649357100000|2022-04-07 18:45:00|4.2|3.2|3.99|2.99|4.35|3.35|3.88|2.88|0
1649357400000|2022-04-07 18:50:00|4.04|3.04|3.78|2.78|4.08|3.08|3.72|2.72|0
1649357700000|2022-04-07 18:55:00|3.76|2.76|3.38|2.38|3.76|2.76|3.35|2.35|0
1649358000000|2022-04-07 19:00:00|3.47|2.47|3.39|2.39|3.89|2.89|3.17|2.17|0
1649358300000|2022-04-07 19:05:00|3.4|2.4|3.27|2.27|3.48|2.48|3.23|2.23|0
1649358600000|2022-04-07 19:10:00|3.26|2.26|3.12|2.12|3.33|2.33|3.12|2.12|0
1649358900000|2022-04-07 19:15:00|3.14|2.14|3.3|2.3|3.33|2.33|3.05|2.05|0
1649359200000|2022-04-07 19:20:00|3.31|2.31|3.49|2.49|3.6|2.6|3.31|2.31|0
1649359500000|2022-04-07 19:25:00|3.47|2.47|3.56|2.56|3.62|2.62|3.37|2.37|0
1649359800000|2022-04-07 19:30:00|3.54|2.54|3.22|2.22|3.61|2.61|3.22|2.22|0
1649360100000|2022-04-07 19:35:00|3.23|2.23|3.18|2.18|3.32|2.32|3.18|2.18|0
1649360400000|2022-04-07 19:40:00|3.16|2.16|2.94|1.94|3.31|2.31|2.93|1.93|0
1649360700000|2022-04-07 19:45:00|2.96|1.96|3.11|2.11|3.2|2.2|2.83|1.83|0
1649361000000|2022-04-07 19:50:00|3.12|2.12|3.39|2.39|3.46|2.46|3.08|2.08|0
1649361300000|2022-04-07 19:55:00|3.43|2.43|3.62|2.62|3.72|2.72|3.43|2.43|0
1649361600000|2022-04-07 20:00:00|3.6|2.6|3.62|2.62|3.67|2.67|3.52|2.52|0
1649361900000|2022-04-07 20:05:00|3.6|2.6|3.46|2.46|3.64|2.64|3.43|2.43|0
1649362200000|2022-04-07 20:10:00|3.45|2.45|3.46|2.46|3.46|2.46|3.36|2.36|0
1649362500000|2022-04-07 20:15:00|3.49|2.29|3.6|2.4|3.62|2.42|3.49|2.29|0
1649362800000|2022-04-07 20:20:00|3.61|2.41|3.74|2.54|3.75|2.55|3.61|2.41|0
1649363100000|2022-04-07 20:25:00|3.73|2.53|3.75|2.55|3.81|2.61|3.71|2.51|0
1649363400000|2022-04-07 20:30:00|3.76|2.56|3.7|2.5|3.78|2.58|3.7|2.5|0
1649363700000|2022-04-07 20:35:00|3.71|2.51|3.64|2.44|3.72|2.52|3.64|2.44|0
1649364000000|2022-04-07 20:40:00|3.63|2.43|3.68|2.48|3.69|2.49|3.63|2.43|0
1649364300000|2022-04-07 20:45:00|3.65|2.45|3.62|2.42|3.69|2.49|3.62|2.42|0
1649364600000|2022-04-07 20:50:00|3.61|2.41|3.54|2.34|3.61|2.41|3.53|2.33|0
1649364900000|2022-04-07 20:55:00|3.55|2.35|3.62|2.42|3.63|2.43|3.54|2.34|0
1649365200000|2022-04-07 21:00:00|3.6|2.4|3.6|2.4|3.62|2.42|3.58|2.38|0
1649365500000|2022-04-07 21:05:00|3.59|2.39|3.61|2.41|3.61|2.41|3.58|2.38|0
1649365800000|2022-04-07 21:10:00|3.62|2.42|3.62|2.42|3.63|2.43|3.61|2.41|0
1649366100000|2022-04-07 21:15:00|3.63|2.43|3.64|2.44|3.65|2.45|3.62|2.42|0
1649366400000|2022-04-07 21:20:00|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1649366700000|2022-04-07 21:25:00|3.64|2.44|3.62|2.42|3.64|2.44|3.58|2.38|0
1649367000000|2022-04-07 21:30:00|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1649367300000|2022-04-07 21:35:00|3.58|2.38|3.59|2.39|3.6|2.4|3.57|2.37|0
1649367600000|2022-04-07 21:40:00|3.58|2.38|3.57|2.37|3.59|2.39|3.57|2.37|0
1649367900000|2022-04-07 21:45:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1649368200000|2022-04-07 21:50:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1649368500000|2022-04-07 21:55:00|3.57|2.37|3.58|2.38|3.58|2.38|3.54|2.34|0
1649368800000|2022-04-07 22:00:00|3.56|2.36|3.47|2.27|3.59|2.39|3.47|2.27|0
1649369100000|2022-04-07 22:05:00|3.49|2.29|3.49|2.29|3.53|2.33|3.48|2.28|0
1649369400000|2022-04-07 22:10:00|3.5|2.3|3.43|2.23|3.5|2.3|3.41|2.21|0
1649369700000|2022-04-07 22:15:00|3.44|2.24|3.46|2.26|3.46|2.26|3.42|2.22|0
1649370000000|2022-04-07 22:20:00|3.45|2.25|3.45|2.25|3.46|2.26|3.43|2.23|0
1649370300000|2022-04-07 22:25:00|3.46|2.26|3.49|2.29|3.49|2.29|3.46|2.26|0
1649370600000|2022-04-07 22:30:00|3.48|2.28|3.5|2.3|3.5|2.3|3.46|2.26|0
1649370900000|2022-04-07 22:35:00|3.49|2.29|3.48|2.28|3.5|2.3|3.47|2.27|0
1649371200000|2022-04-07 22:40:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1649371500000|2022-04-07 22:45:00|3.48|2.28|3.47|2.27|3.49|2.29|3.45|2.25|0
1649371800000|2022-04-07 22:50:00|3.49|2.29|3.5|2.3|3.52|2.32|3.48|2.28|0
1649372100000|2022-04-07 22:55:00|3.51|2.31|3.46|2.26|3.51|2.31|3.46|2.26|0
1649372400000|2022-04-07 23:00:00|3.48|2.28|3.5|2.3|3.51|2.31|3.44|2.24|0
1649372700000|2022-04-07 23:05:00|3.49|2.29|3.47|2.27|3.49|2.29|3.46|2.26|0
1649373000000|2022-04-07 23:10:00|3.46|2.26|3.35|2.15|3.48|2.28|3.35|2.15|0
1649373300000|2022-04-07 23:15:00|3.34|2.14|3.4|2.2|3.4|2.2|3.34|2.14|0
1649373600000|2022-04-07 23:20:00|3.39|2.19|3.36|2.16|3.4|2.2|3.35|2.15|0
1649373900000|2022-04-07 23:25:00|3.35|2.15|3.31|2.11|3.36|2.16|3.28|2.08|0
1649374200000|2022-04-07 23:30:00|3.3|2.1|3.33|2.13|3.35|2.15|3.3|2.1|0
1649374500000|2022-04-07 23:35:00|3.32|2.12|3.29|2.09|3.34|2.14|3.29|2.09|0
1649374800000|2022-04-07 23:40:00|3.3|2.1|3.27|2.07|3.3|2.1|3.24|2.04|0
1649375100000|2022-04-07 23:45:00|3.28|2.08|3.22|2.02|3.3|2.1|3.22|2.02|0
1649375400000|2022-04-07 23:50:00|3.23|2.03|3.18|1.98|3.23|2.03|3.16|1.96|0
1649375700000|2022-04-07 23:55:00|3.17|1.97|3.2|2|3.2|2|3.14|1.94|0
1649376000000|2022-04-08 00:00:00|3.21|2.01|3.17|1.97|3.29|2.09|3.16|1.96|0
1649376300000|2022-04-08 00:05:00|3.18|1.98|3.19|1.99|3.21|2.01|3.15|1.95|0
1649376600000|2022-04-08 00:10:00|3.2|2|3.23|2.03|3.24|2.04|3.18|1.98|0
1649376900000|2022-04-08 00:15:00|3.24|2.04|3.37|2.17|3.39|2.19|3.24|2.04|0
1649377200000|2022-04-08 00:20:00|3.39|2.19|3.4|2.2|3.44|2.24|3.31|2.11|0
1649377500000|2022-04-08 00:25:00|3.41|2.21|3.59|2.39|3.61|2.41|3.37|2.17|0
1649377800000|2022-04-08 00:30:00|3.61|2.41|3.61|2.41|3.61|2.41|3.54|2.34|0
1649378100000|2022-04-08 00:35:00|3.6|2.4|3.54|2.34|3.61|2.41|3.53|2.33|0
1649378400000|2022-04-08 00:40:00|3.55|2.35|3.54|2.34|3.56|2.36|3.52|2.32|0
1649378700000|2022-04-08 00:45:00|3.53|2.33|3.54|2.34|3.58|2.38|3.5|2.3|0
1649379000000|2022-04-08 00:50:00|3.53|2.33|3.51|2.31|3.54|2.34|3.49|2.29|0
1649379300000|2022-04-08 00:55:00|3.5|2.3|3.44|2.24|3.55|2.35|3.44|2.24|0
1649379600000|2022-04-08 01:00:00|3.43|2.23|3.43|2.23|3.46|2.26|3.41|2.21|0
1649379900000|2022-04-08 01:05:00|3.42|2.22|3.46|2.26|3.46|2.26|3.39|2.19|0
1649380200000|2022-04-08 01:10:00|3.45|2.25|3.5|2.3|3.51|2.31|3.44|2.24|0
1649380500000|2022-04-08 01:15:00|3.49|2.29|3.53|2.33|3.57|2.37|3.46|2.26|0
1649380800000|2022-04-08 01:20:00|3.52|2.32|3.57|2.37|3.57|2.37|3.48|2.28|0
1649381100000|2022-04-08 01:25:00|3.55|2.35|3.54|2.34|3.57|2.37|3.52|2.32|0
1649381400000|2022-04-08 01:30:00|3.53|2.33|3.54|2.34|3.55|2.35|3.52|2.32|0
1649381700000|2022-04-08 01:35:00|3.53|2.33|3.52|2.32|3.56|2.36|3.51|2.31|0
1649382000000|2022-04-08 01:40:00|3.51|2.31|3.43|2.23|3.52|2.32|3.42|2.22|0
1649382300000|2022-04-08 01:45:00|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1649382600000|2022-04-08 01:50:00|3.43|2.23|3.55|2.35|3.55|2.35|3.43|2.23|0
1649382900000|2022-04-08 01:55:00|3.54|2.34|3.53|2.33|3.55|2.35|3.51|2.31|0
1649383200000|2022-04-08 02:00:00|3.54|2.34|3.47|2.27|3.54|2.34|3.46|2.26|0
1649383500000|2022-04-08 02:05:00|3.48|2.28|3.49|2.29|3.5|2.3|3.45|2.25|0
1649383800000|2022-04-08 02:10:00|3.5|2.3|3.47|2.27|3.51|2.31|3.46|2.26|0
1649384100000|2022-04-08 02:15:00|3.46|2.26|3.48|2.28|3.53|2.33|3.43|2.23|0
1649384400000|2022-04-08 02:20:00|3.47|2.27|3.45|2.25|3.48|2.28|3.43|2.23|0
1649384700000|2022-04-08 02:25:00|3.47|2.27|3.41|2.21|3.47|2.27|3.41|2.21|0
1649385000000|2022-04-08 02:30:00|3.4|2.2|3.35|2.15|3.42|2.22|3.34|2.14|0
1649385300000|2022-04-08 02:35:00|3.36|2.16|3.35|2.15|3.37|2.17|3.34|2.14|0
1649385600000|2022-04-08 02:40:00|3.34|2.14|3.26|2.06|3.36|2.16|3.26|2.06|0
1649385900000|2022-04-08 02:45:00|3.24|2.04|3.22|2.02|3.26|2.06|3.18|1.98|0
1649386200000|2022-04-08 02:50:00|3.21|2.01|3.21|2.01|3.23|2.03|3.2|2|0
1649386500000|2022-04-08 02:55:00|3.23|2.03|3.19|1.99|3.23|2.03|3.18|1.98|0
1649386800000|2022-04-08 03:00:00|3.18|1.98|3.26|2.06|3.27|2.07|3.16|1.96|0
1649387100000|2022-04-08 03:05:00|3.27|2.07|3.22|2.02|3.28|2.08|3.22|2.02|0
1649387400000|2022-04-08 03:10:00|3.24|2.04|3.19|1.99|3.24|2.04|3.16|1.96|0
1649387700000|2022-04-08 03:15:00|3.2|2|3.2|2|3.21|2.01|3.17|1.97|0
1649388000000|2022-04-08 03:20:00|3.21|2.01|3.17|1.97|3.21|2.01|3.14|1.94|0
1649388300000|2022-04-08 03:25:00|3.18|1.98|3.22|2.02|3.23|2.03|3.18|1.98|0
1649388600000|2022-04-08 03:30:00|3.21|2.01|3.27|2.07|3.34|2.14|3.2|2|0
1649388900000|2022-04-08 03:35:00|3.28|2.08|3.26|2.06|3.28|2.08|3.25|2.05|0
1649389200000|2022-04-08 03:40:00|3.24|2.04|3.22|2.02|3.26|2.06|3.22|2.02|0
1649389500000|2022-04-08 03:45:00|3.23|2.03|3.26|2.06|3.26|2.06|3.21|2.01|0
1649389800000|2022-04-08 03:50:00|3.25|2.05|3.32|2.12|3.33|2.13|3.24|2.04|0
1649390100000|2022-04-08 03:55:00|3.31|2.11|3.27|2.07|3.34|2.14|3.27|2.07|0
1649390400000|2022-04-08 04:00:00|3.26|2.06|3.33|2.13|3.33|2.13|3.25|2.05|0
1649390700000|2022-04-08 04:05:00|3.32|2.12|3.33|2.13|3.33|2.13|3.3|2.1|0
1649391000000|2022-04-08 04:10:00|3.32|2.12|3.32|2.12|3.32|2.12|3.29|2.09|0
1649391300000|2022-04-08 04:15:00|3.3|2.1|3.36|2.16|3.36|2.16|3.3|2.1|0
1649391600000|2022-04-08 04:20:00|3.34|2.14|3.45|2.25|3.49|2.29|3.34|2.14|0
1649391900000|2022-04-08 04:25:00|3.46|2.26|3.41|2.21|3.46|2.26|3.41|2.21|0
1649392200000|2022-04-08 04:30:00|3.4|2.2|3.42|2.22|3.43|2.23|3.4|2.2|0
1649392500000|2022-04-08 04:35:00|3.41|2.21|3.38|2.18|3.41|2.21|3.36|2.16|0
1649392800000|2022-04-08 04:40:00|3.37|2.17|3.42|2.22|3.43|2.23|3.35|2.15|0
1649393100000|2022-04-08 04:45:00|3.44|2.24|3.47|2.27|3.47|2.27|3.44|2.24|0
1649393400000|2022-04-08 04:50:00|3.45|2.25|3.51|2.31|3.51|2.31|3.45|2.25|0
1649393700000|2022-04-08 04:55:00|3.5|2.3|3.44|2.24|3.51|2.31|3.44|2.24|0
1649394000000|2022-04-08 05:00:00|3.45|2.25|3.44|2.24|3.45|2.25|3.39|2.19|0
1649394300000|2022-04-08 05:05:00|3.45|2.25|3.43|2.23|3.5|2.3|3.43|2.23|0
1649394600000|2022-04-08 05:10:00|3.44|2.24|3.31|2.11|3.46|2.26|3.31|2.11|0
1649394900000|2022-04-08 05:15:00|3.3|2.1|3.21|2.01|3.32|2.12|3.21|2.01|0
1649395200000|2022-04-08 05:20:00|3.2|2|3.21|2.01|3.24|2.04|3.17|1.97|0
1649395500000|2022-04-08 05:25:00|3.22|2.02|3.23|2.03|3.26|2.06|3.21|2.01|0
1649395800000|2022-04-08 05:30:00|3.24|2.04|3.22|2.02|3.26|2.06|3.22|2.02|0
1649396100000|2022-04-08 05:35:00|3.23|2.03|3.24|2.04|3.27|2.07|3.22|2.02|0
1649396400000|2022-04-08 05:40:00|3.25|2.05|3.23|2.03|3.27|2.07|3.23|2.03|0
1649396700000|2022-04-08 05:45:00|3.22|2.02|3.18|1.98|3.23|2.03|3.17|1.97|0
1649397000000|2022-04-08 05:50:00|3.19|1.99|3.12|1.92|3.2|2|3.09|1.89|0
1649397300000|2022-04-08 05:55:00|3.13|1.93|3.08|1.88|3.13|1.93|3.05|1.85|0
1649397600000|2022-04-08 06:00:00|3.07|1.87|3.12|1.92|3.14|1.94|3.01|1.81|0
1649397900000|2022-04-08 06:05:00|3.11|1.91|2.95|1.75|3.12|1.92|2.95|1.75|0
1649398200000|2022-04-08 06:10:00|2.96|1.76|3.03|1.83|3.07|1.87|2.96|1.76|0
1649398500000|2022-04-08 06:15:00|3.04|1.84|3|1.8|3.05|1.85|2.94|1.74|0
1649398800000|2022-04-08 06:20:00|3.01|1.81|2.84|1.64|3.01|1.81|2.84|1.64|0
1649399100000|2022-04-08 06:25:00|2.85|1.65|2.9|1.7|2.9|1.7|2.81|1.61|0
1649399400000|2022-04-08 06:30:00|2.89|1.69|2.82|1.62|2.89|1.69|2.81|1.61|0
1649399700000|2022-04-08 06:35:00|2.83|1.63|2.86|1.66|2.88|1.68|2.77|1.57|0
1649400000000|2022-04-08 06:40:00|2.87|1.67|2.86|1.66|2.95|1.75|2.85|1.65|0
1649400300000|2022-04-08 06:45:00|2.87|1.67|2.83|1.63|2.9|1.7|2.81|1.61|0
1649400600000|2022-04-08 06:50:00|2.82|1.62|2.75|1.55|2.84|1.64|2.73|1.53|0
1649400900000|2022-04-08 06:55:00|2.74|1.54|2.72|1.52|2.75|1.55|2.68|1.48|0
1649401200000|2022-04-08 07:00:00|2.71|1.51|2.86|1.66|2.87|1.67|2.7|1.5|0
1649401500000|2022-04-08 07:05:00|2.77|1.77|2.76|1.76|2.87|1.87|2.72|1.72|0
1649401800000|2022-04-08 07:10:00|2.75|1.75|2.65|1.65|2.78|1.78|2.62|1.62|0
1649402100000|2022-04-08 07:15:00|2.64|1.64|2.69|1.69|2.78|1.78|2.64|1.64|0
1649402400000|2022-04-08 07:20:00|2.67|1.67|2.66|1.66|2.71|1.71|2.57|1.57|0
1649402700000|2022-04-08 07:25:00|2.67|1.67|2.67|1.67|2.72|1.72|2.63|1.63|0
1649403000000|2022-04-08 07:30:00|2.68|1.68|2.66|1.66|2.76|1.76|2.65|1.65|0
1649403300000|2022-04-08 07:35:00|2.65|1.65|2.57|1.57|2.66|1.66|2.56|1.56|0
1649403600000|2022-04-08 07:40:00|2.56|1.56|2.55|1.55|2.62|1.62|2.53|1.53|0
1649403900000|2022-04-08 07:45:00|2.56|1.56|2.61|1.61|2.66|1.66|2.56|1.56|0
1649404200000|2022-04-08 07:50:00|2.6|1.6|2.55|1.55|2.6|1.6|2.48|1.48|0
1649404500000|2022-04-08 07:55:00|2.56|1.56|2.48|1.48|2.56|1.56|2.46|1.46|0
1649404800000|2022-04-08 08:00:00|2.47|1.47|2.39|1.39|2.49|1.49|2.39|1.39|0
1649405100000|2022-04-08 08:05:00|2.38|1.38|2.33|1.33|2.46|1.46|2.29|1.29|0
1649405400000|2022-04-08 08:10:00|2.32|1.32|2.35|1.35|2.35|1.35|2.31|1.31|0
1649405700000|2022-04-08 08:15:00|2.34|1.34|2.37|1.37|2.41|1.41|2.34|1.34|0
1649406000000|2022-04-08 08:20:00|2.38|1.38|2.34|1.34|2.38|1.38|2.33|1.33|0
1649406300000|2022-04-08 08:25:00|2.35|1.35|2.3|1.3|2.35|1.35|2.26|1.26|0
1649406600000|2022-04-08 08:30:00|2.29|1.29|2.32|1.32|2.33|1.33|2.26|1.26|0
1649406900000|2022-04-08 08:35:00|2.33|1.33|2.36|1.36|2.38|1.38|2.33|1.33|0
1649407200000|2022-04-08 08:40:00|2.37|1.37|2.42|1.42|2.42|1.42|2.36|1.36|0
1649407500000|2022-04-08 08:45:00|2.43|1.43|2.47|1.47|2.47|1.47|2.4|1.4|0
1649407800000|2022-04-08 08:50:00|2.46|1.46|2.54|1.54|2.54|1.54|2.46|1.46|0
1649408100000|2022-04-08 08:55:00|2.56|1.56|2.58|1.58|2.62|1.62|2.56|1.56|0
1649408400000|2022-04-08 09:00:00|2.59|1.59|2.68|1.68|2.74|1.74|2.59|1.59|0
1649408700000|2022-04-08 09:05:00|2.67|1.67|2.73|1.73|2.75|1.75|2.57|1.57|0
1649409000000|2022-04-08 09:10:00|2.72|1.72|2.67|1.67|2.72|1.72|2.63|1.63|0
1649409300000|2022-04-08 09:15:00|2.66|1.66|2.64|1.64|2.68|1.68|2.64|1.64|0
1649409600000|2022-04-08 09:20:00|2.65|1.65|2.63|1.63|2.66|1.66|2.63|1.63|0
1649409900000|2022-04-08 09:25:00|2.64|1.64|2.65|1.65|2.66|1.66|2.62|1.62|0
1649410200000|2022-04-08 09:30:00|2.64|1.64|2.65|1.65|2.68|1.68|2.64|1.64|0
1649410500000|2022-04-08 09:35:00|2.66|1.66|2.63|1.63|2.73|1.73|2.63|1.63|0
1649410800000|2022-04-08 09:40:00|2.64|1.64|2.72|1.72|2.72|1.72|2.63|1.63|0
1649411100000|2022-04-08 09:45:00|2.71|1.71|2.58|1.58|2.71|1.71|2.58|1.58|0
1649411400000|2022-04-08 09:50:00|2.59|1.59|2.6|1.6|2.62|1.62|2.57|1.57|0
1649411700000|2022-04-08 09:55:00|2.61|1.61|2.58|1.58|2.61|1.61|2.57|1.57|0
1649412000000|2022-04-08 10:00:00|2.59|1.59|2.58|1.58|2.65|1.65|2.54|1.54|0
1649412300000|2022-04-08 10:05:00|2.59|1.59|2.6|1.6|2.62|1.62|2.58|1.58|0
1649412600000|2022-04-08 10:10:00|2.59|1.59|2.73|1.73|2.73|1.73|2.57|1.57|0
1649412900000|2022-04-08 10:15:00|2.72|1.72|2.75|1.75|2.76|1.76|2.62|1.62|0
1649413200000|2022-04-08 10:20:00|2.76|1.76|2.76|1.76|2.8|1.8|2.72|1.72|0
1649413500000|2022-04-08 10:25:00|2.77|1.77|2.74|1.74|2.8|1.8|2.73|1.73|0
1649413800000|2022-04-08 10:30:00|2.75|1.75|2.77|1.77|2.79|1.79|2.73|1.73|0
1649414100000|2022-04-08 10:35:00|2.76|1.76|2.7|1.7|2.8|1.8|2.69|1.69|0
1649414400000|2022-04-08 10:40:00|2.68|1.68|2.63|1.63|2.7|1.7|2.61|1.61|0
1649414700000|2022-04-08 10:45:00|2.62|1.62|2.6|1.6|2.65|1.65|2.58|1.58|0
1649415000000|2022-04-08 10:50:00|2.59|1.59|2.49|1.49|2.59|1.59|2.49|1.49|0
1649415300000|2022-04-08 10:55:00|2.5|1.5|2.45|1.45|2.51|1.51|2.43|1.43|0
1649415600000|2022-04-08 11:00:00|2.44|1.44|2.48|1.48|2.5|1.5|2.43|1.43|0
1649415900000|2022-04-08 11:05:00|2.47|1.47|2.46|1.46|2.49|1.49|2.38|1.38|0
1649416200000|2022-04-08 11:10:00|2.47|1.47|2.44|1.44|2.47|1.47|2.4|1.4|0
1649416500000|2022-04-08 11:15:00|2.45|1.45|2.46|1.46|2.47|1.47|2.42|1.42|0
1649416800000|2022-04-08 11:20:00|2.45|1.45|2.45|1.45|2.47|1.47|2.39|1.39|0
1649417100000|2022-04-08 11:25:00|2.44|1.44|2.41|1.41|2.45|1.45|2.41|1.41|0
1649417400000|2022-04-08 11:30:00|2.42|1.42|2.42|1.42|2.48|1.48|2.42|1.42|0
1649417700000|2022-04-08 11:35:00|2.43|1.43|2.34|1.34|2.43|1.43|2.34|1.34|0
1649418000000|2022-04-08 11:40:00|2.33|1.33|2.34|1.34|2.36|1.36|2.3|1.3|0
1649418300000|2022-04-08 11:45:00|2.33|1.33|2.36|1.36|2.36|1.36|2.33|1.33|0
1649418600000|2022-04-08 11:50:00|2.37|1.37|2.37|1.37|2.4|1.4|2.35|1.35|0
1649418900000|2022-04-08 11:55:00|2.38|1.38|2.45|1.45|2.49|1.49|2.37|1.37|0
1649419200000|2022-04-08 12:00:00|2.44|1.44|2.54|1.54|2.56|1.56|2.42|1.42|0
1649419500000|2022-04-08 12:05:00|2.55|1.55|2.54|1.54|2.56|1.56|2.51|1.51|0
1649419800000|2022-04-08 12:10:00|2.55|1.55|2.57|1.57|2.58|1.58|2.54|1.54|0
1649420100000|2022-04-08 12:15:00|2.56|1.56|2.59|1.59|2.61|1.61|2.53|1.53|0
1649420400000|2022-04-08 12:20:00|2.58|1.58|2.53|1.53|2.59|1.59|2.52|1.52|0
1649420700000|2022-04-08 12:25:00|2.54|1.54|2.54|1.54|2.56|1.56|2.49|1.49|0
1649421000000|2022-04-08 12:30:00|2.53|1.53|2.63|1.63|2.65|1.65|2.51|1.51|0
1649421300000|2022-04-08 12:35:00|2.64|1.64|2.67|1.67|2.67|1.67|2.6|1.6|0
1649421600000|2022-04-08 12:40:00|2.69|1.69|2.77|1.77|2.82|1.82|2.69|1.69|0
1649421900000|2022-04-08 12:45:00|2.78|1.78|2.85|1.85|2.92|1.92|2.76|1.76|0
1649422200000|2022-04-08 12:50:00|2.89|1.89|2.91|1.91|2.95|1.95|2.85|1.85|0
1649422500000|2022-04-08 12:55:00|2.89|1.89|2.88|1.88|2.91|1.91|2.85|1.85|0
1649422800000|2022-04-08 13:00:00|2.89|1.89|3.07|2.07|3.25|2.25|2.82|1.82|0
1649423100000|2022-04-08 13:05:00|3.06|2.06|3.07|2.07|3.11|2.11|3.04|2.04|0
1649423400000|2022-04-08 13:10:00|3.08|2.08|3.09|2.09|3.17|2.17|3.02|2.02|0
1649423700000|2022-04-08 13:15:00|3.1|2.1|3|2|3.11|2.11|2.98|1.98|0
1649424000000|2022-04-08 13:20:00|3.01|2.01|3.03|2.03|3.06|2.06|2.98|1.98|0
1649424300000|2022-04-08 13:25:00|3.02|2.02|3.11|2.11|3.15|2.15|3.02|2.02|0
1649424600000|2022-04-08 13:30:00|3.07|2.07|3.32|2.32|3.51|2.51|3.01|2.01|0
1649424900000|2022-04-08 13:35:00|3.39|2.39|3.44|2.44|3.52|2.52|3.36|2.36|0
1649425200000|2022-04-08 13:40:00|3.49|2.49|3.28|2.28|3.75|2.75|3.19|2.19|0
1649425500000|2022-04-08 13:45:00|3.3|2.3|3.05|2.05|3.39|2.39|2.97|1.97|0
1649425800000|2022-04-08 13:50:00|3.07|2.07|3.31|2.31|3.35|2.35|3.02|2.02|0
1649426100000|2022-04-08 13:55:00|3.34|2.34|3.26|2.26|3.37|2.37|3.17|2.17|0
1649426400000|2022-04-08 14:00:00|3.37|2.37|2.96|1.96|3.37|2.37|2.93|1.93|0
1649426700000|2022-04-08 14:05:00|2.97|1.97|2.77|1.77|3.05|2.05|2.71|1.71|0
1649427000000|2022-04-08 14:10:00|2.79|1.79|2.89|1.89|3.02|2.02|2.67|1.67|0
1649427300000|2022-04-08 14:15:00|2.87|1.87|2.88|1.88|3.13|2.13|2.83|1.83|0
1649427600000|2022-04-08 14:20:00|2.86|1.86|2.72|1.72|2.9|1.9|2.66|1.66|0
1649427900000|2022-04-08 14:25:00|2.71|1.71|2.59|1.59|2.81|1.81|2.56|1.56|0
1649428200000|2022-04-08 14:30:00|2.6|1.6|2.48|1.48|2.61|1.61|2.37|1.37|0
1649428500000|2022-04-08 14:35:00|2.47|1.47|2.47|1.47|2.58|1.58|2.39|1.39|0
1649428800000|2022-04-08 14:40:00|2.45|1.45|2.52|1.52|2.56|1.56|2.4|1.4|0
1649429100000|2022-04-08 14:45:00|2.56|1.56|2.63|1.63|2.65|1.65|2.41|1.41|0
1649429400000|2022-04-08 14:50:00|2.61|1.61|2.06|1.06|2.61|1.61|2.05|1.05|0
1649429700000|2022-04-08 14:55:00|2.08|1.08|1.84|0.84|2.1|1.1|1.84|0.84|0
1649430000000|2022-04-08 15:00:00|1.86|0.86|1.78|0.78|2.11|1.11|1.72|0.72|0
1649430300000|2022-04-08 15:05:00|1.76|0.76|1.82|0.82|1.86|0.86|1.74|0.74|0
1649430600000|2022-04-08 15:10:00|1.84|0.84|1.77|0.77|1.86|0.86|1.73|0.73|0
1649430900000|2022-04-08 15:15:00|1.76|0.76|1.88|0.88|1.89|0.89|1.76|0.76|0
1649431200000|2022-04-08 15:20:00|1.87|0.87|1.97|0.97|1.99|0.99|1.87|0.87|0
1649431500000|2022-04-08 15:25:00|1.99|0.99|1.79|0.79|1.99|0.99|1.79|0.79|0
1649431800000|2022-04-08 15:30:00|1.78|0.78|1.72|0.72|1.79|0.79|1.66|0.66|0
1649432100000|2022-04-08 15:35:00|1.73|0.73|1.78|0.78|1.91|0.91|1.72|0.72|0
1649432400000|2022-04-08 15:40:00|1.8|0.8|1.81|0.81|1.85|0.85|1.75|0.75|0
1649432700000|2022-04-08 15:45:00|1.82|0.82|1.78|0.78|1.86|0.86|1.67|0.67|0
1649433000000|2022-04-08 15:50:00|1.8|0.8|1.77|0.77|1.8|0.8|1.68|0.68|0
1649433300000|2022-04-08 15:55:00|1.76|0.76|1.71|0.71|1.8|0.8|1.67|0.67|0
1649433600000|2022-04-08 16:00:00|1.72|0.72|1.68|0.68|1.72|0.72|1.65|0.65|0
1649433900000|2022-04-08 16:05:00|1.69|0.69|1.71|0.71|1.76|0.76|1.65|0.65|0
1649434200000|2022-04-08 16:10:00|1.72|0.72|1.74|0.74|1.83|0.83|1.63|0.63|0
1649434500000|2022-04-08 16:15:00|1.73|0.73|1.65|0.65|1.81|0.81|1.62|0.62|0
1649434800000|2022-04-08 16:20:00|1.64|0.64|1.56|0.56|1.65|0.65|1.55|0.55|0
1649435100000|2022-04-08 16:25:00|1.57|0.57|1.44|0.44|1.57|0.57|1.4|0.4|0
1649435400000|2022-04-08 16:30:00|1.43|0.43|1.56|0.56|1.57|0.57|1.43|0.43|0
1649435700000|2022-04-08 16:35:00|1.54|0.54|1.5|0.5|1.56|0.56|1.5|0.5|0
1649436000000|2022-04-08 16:40:00|1.51|0.51|1.53|0.53|1.55|0.55|1.46|0.46|0
1649436300000|2022-04-08 16:45:00|1.54|0.54|1.59|0.59|1.6|0.6|1.5|0.5|0
1649436600000|2022-04-08 16:50:00|1.6|0.6|1.51|0.51|1.62|0.62|1.49|0.49|0
1649436900000|2022-04-08 16:55:00|1.52|0.52|1.47|0.47|1.52|0.52|1.46|0.46|0
1649437200000|2022-04-08 17:00:00|1.48|0.48|1.5|0.5|1.57|0.57|1.47|0.47|0
1649437500000|2022-04-08 17:05:00|1.51|0.51|1.52|0.52|1.58|0.58|1.51|0.51|0
1649437800000|2022-04-08 17:10:00|1.51|0.51|1.62|0.62|1.62|0.62|1.51|0.51|0
1649438100000|2022-04-08 17:15:00|1.61|0.61|1.65|0.65|1.67|0.67|1.6|0.6|0
1649438400000|2022-04-08 17:20:00|1.66|0.66|1.61|0.61|1.66|0.66|1.58|0.58|0
1649438700000|2022-04-08 17:25:00|1.62|0.62|1.67|0.67|1.67|0.67|1.62|0.62|0
1649439000000|2022-04-08 17:30:00|1.66|0.66|1.73|0.73|1.73|0.73|1.65|0.65|0
1649439300000|2022-04-08 17:35:00|1.74|0.74|1.71|0.71|1.74|0.74|1.66|0.66|0
1649439600000|2022-04-08 17:40:00|1.72|0.72|1.7|0.7|1.76|0.76|1.68|0.68|0
1649439900000|2022-04-08 17:45:00|1.71|0.71|1.78|0.78|1.8|0.8|1.71|0.71|0
1649440200000|2022-04-08 17:50:00|1.79|0.79|1.74|0.74|1.8|0.8|1.71|0.71|0
1649440500000|2022-04-08 17:55:00|1.75|0.75|1.72|0.72|1.77|0.77|1.72|0.72|0
1649440800000|2022-04-08 18:00:00|1.74|0.74|1.79|0.79|1.8|0.8|1.68|0.68|0
1649441100000|2022-04-08 18:05:00|1.78|0.78|1.71|0.71|1.81|0.81|1.7|0.7|0
1649441400000|2022-04-08 18:10:00|1.7|0.7|1.65|0.65|1.71|0.71|1.65|0.65|0
1649441700000|2022-04-08 18:15:00|1.66|0.66|1.71|0.71|1.73|0.73|1.65|0.65|0
1649442000000|2022-04-08 18:20:00|1.72|0.72|1.79|0.79|1.8|0.8|1.62|0.62|0
1649442300000|2022-04-08 18:25:00|1.8|0.8|1.94|0.94|2.01|1.01|1.8|0.8|0
1649442600000|2022-04-08 18:30:00|1.96|0.96|2|1|2.02|1.02|1.93|0.93|0
1649442900000|2022-04-08 18:35:00|2.01|1.01|1.91|0.91|2.04|1.04|1.87|0.87|0
1649443200000|2022-04-08 18:40:00|1.93|0.93|1.95|0.95|1.98|0.98|1.86|0.86|0
1649443500000|2022-04-08 18:45:00|1.94|0.94|1.83|0.83|1.97|0.97|1.82|0.82|0
1649443800000|2022-04-08 18:50:00|1.82|0.82|1.68|0.68|1.84|0.84|1.65|0.65|0
1649444100000|2022-04-08 18:55:00|1.69|0.69|1.76|0.76|1.79|0.79|1.68|0.68|0
1649444400000|2022-04-08 19:00:00|1.78|0.78|1.79|0.79|1.82|0.82|1.74|0.74|0
1649444700000|2022-04-08 19:05:00|1.78|0.78|1.84|0.84|1.86|0.86|1.73|0.73|0
1649445000000|2022-04-08 19:10:00|1.85|0.85|1.72|0.72|1.88|0.88|1.62|0.62|0
1649445300000|2022-04-08 19:15:00|1.73|0.73|1.74|0.74|1.76|0.76|1.58|0.58|0
1649445600000|2022-04-08 19:20:00|1.72|0.72|1.73|0.73|1.8|0.8|1.69|0.69|0
1649445900000|2022-04-08 19:25:00|1.72|0.72|1.68|0.68|1.73|0.73|1.67|0.67|0
1649446200000|2022-04-08 19:30:00|1.66|0.66|1.71|0.71|1.77|0.77|1.63|0.63|0
1649446500000|2022-04-08 19:35:00|1.74|0.74|1.78|0.78|1.79|0.79|1.72|0.72|0
1649446800000|2022-04-08 19:40:00|1.77|0.77|1.58|0.58|1.81|0.81|1.57|0.57|0
1649447100000|2022-04-08 19:45:00|1.59|0.59|1.77|0.77|1.77|0.77|1.54|0.54|0
1649447400000|2022-04-08 19:50:00|1.79|0.79|1.93|0.93|1.97|0.97|1.74|0.74|0
1649447700000|2022-04-08 19:55:00|1.91|0.91|1.82|0.82|2.05|1.05|1.82|0.82|0
1649448000000|2022-04-08 20:00:00|1.8|0.8|1.78|0.78|1.8|0.8|1.71|0.71|0
1649448300000|2022-04-08 20:05:00|1.77|0.77|1.78|0.78|1.82|0.82|1.77|0.77|0
1649448600000|2022-04-08 20:10:00|1.77|0.77|1.85|0.85|1.85|0.85|1.77|0.77|0
1649660700000|2022-04-11 07:05:00|1.41|0.41|1.51|0.51|1.53|0.53|1.39|0.39|0
1649661000000|2022-04-11 07:10:00|1.52|0.52|1.73|0.73|1.73|0.73|1.51|0.51|0
1649661300000|2022-04-11 07:15:00|1.75|0.75|1.64|0.64|1.79|0.79|1.57|0.57|0
1649661600000|2022-04-11 07:20:00|1.66|0.66|1.48|0.48|1.66|0.66|1.47|0.47|0
1649661900000|2022-04-11 07:25:00|1.49|0.49|1.19|0.19|1.5|0.5|1.19|0.19|0
1649662200000|2022-04-11 07:30:00|1.18|0.18|1.2|0.2|1.25|0.25|1.18|0.18|0
1649662500000|2022-04-11 07:35:00|1.19|0.19|1.18|0.18|1.22|0.22|1.18|0.18|0
1649662800000|2022-04-11 07:40:00|1.17|0.17|1.21|0.21|1.22|0.22|1.17|0.17|0
1649663100000|2022-04-11 07:45:00|1.2|0.2|1.17|0.17|1.25|0.25|1.12|0.12|0
1649663400000|2022-04-11 07:50:00|1.18|0.18|1.22|0.22|1.23|0.23|1.17|0.17|0
1649663700000|2022-04-11 07:55:00|1.23|0.23|1.27|0.27|1.27|0.27|1.22|0.22|0
1649664000000|2022-04-11 08:00:00|1.26|0.26|1.34|0.34|1.34|0.34|1.22|0.22|0
1649664300000|2022-04-11 08:05:00|1.35|0.35|1.4|0.4|1.43|0.43|1.32|0.32|0
1649664600000|2022-04-11 08:10:00|1.41|0.41|1.42|0.42|1.45|0.45|1.38|0.38|0
1649664900000|2022-04-11 08:15:00|1.48|0.48|1.65|0.65|1.65|0.65|1.4|0.4|0
1649665200000|2022-04-11 08:20:00|1.66|0.66|1.66|0.66|1.71|0.71|1.61|0.61|0
1649665500000|2022-04-11 08:25:00|1.67|0.67|1.68|0.68|1.76|0.76|1.67|0.67|0
1649665800000|2022-04-11 08:30:00|1.7|0.7|1.63|0.63|1.74|0.74|1.63|0.63|0
1649666100000|2022-04-11 08:35:00|1.65|0.65|1.61|0.61|1.65|0.65|1.59|0.59|0
1649666400000|2022-04-11 08:40:00|1.62|0.62|1.62|0.62|1.64|0.64|1.59|0.59|0
1649666700000|2022-04-11 08:45:00|1.61|0.61|1.55|0.55|1.62|0.62|1.54|0.54|0
1649667000000|2022-04-11 08:50:00|1.54|0.54|1.52|0.52|1.6|0.6|1.52|0.52|0
1649667300000|2022-04-11 08:55:00|1.53|0.53|1.57|0.57|1.58|0.58|1.49|0.49|0
1649667600000|2022-04-11 09:00:00|1.56|0.56|1.52|0.52|1.58|0.58|1.51|0.51|0
1649667900000|2022-04-11 09:05:00|1.5|0.5|1.55|0.55|1.58|0.58|1.49|0.49|0
1649668200000|2022-04-11 09:10:00|1.56|0.56|1.55|0.55|1.59|0.59|1.51|0.51|0
1649668500000|2022-04-11 09:15:00|1.54|0.54|1.49|0.49|1.56|0.56|1.49|0.49|0
1649668800000|2022-04-11 09:20:00|1.48|0.48|1.45|0.45|1.52|0.52|1.45|0.45|0
1649669100000|2022-04-11 09:25:00|1.44|0.44|1.42|0.42|1.45|0.45|1.42|0.42|0
1649669400000|2022-04-11 09:30:00|1.43|0.43|1.45|0.45|1.47|0.47|1.42|0.42|0
1649669700000|2022-04-11 09:35:00|1.44|0.44|1.41|0.41|1.45|0.45|1.41|0.41|0
1649670000000|2022-04-11 09:40:00|1.4|0.4|1.41|0.41|1.48|0.48|1.4|0.4|0
1649670300000|2022-04-11 09:45:00|1.42|0.42|1.38|0.38|1.42|0.42|1.28|0.28|0
1649670600000|2022-04-11 09:50:00|1.37|0.37|1.29|0.29|1.38|0.38|1.29|0.29|0
1649670900000|2022-04-11 09:55:00|1.3|0.3|1.29|0.29|1.32|0.32|1.25|0.25|0
1649671200000|2022-04-11 10:00:00|1.28|0.28|1.26|0.26|1.28|0.28|1.25|0.25|0
1649671500000|2022-04-11 10:05:00|1.27|0.27|1.26|0.26|1.28|0.28|1.22|0.22|0
1649671800000|2022-04-11 10:10:00|1.27|0.27|1.25|0.25|1.28|0.28|1.25|0.25|0
1649672100000|2022-04-11 10:15:00|1.24|0.24|1.2|0.2|1.25|0.25|1.18|0.18|0
1649672400000|2022-04-11 10:20:00|1.21|0.21|1.27|0.27|1.28|0.28|1.21|0.21|0
1649672700000|2022-04-11 10:25:00|1.28|0.28|1.29|0.29|1.31|0.31|1.27|0.27|0
1649673000000|2022-04-11 10:30:00|1.3|0.3|1.32|0.32|1.32|0.32|1.25|0.25|0
1649673300000|2022-04-11 10:35:00|1.31|0.31|1.35|0.35|1.37|0.37|1.31|0.31|0
1649673600000|2022-04-11 10:40:00|1.34|0.34|1.43|0.43|1.44|0.44|1.33|0.33|0
1649673900000|2022-04-11 10:45:00|1.42|0.42|1.34|0.34|1.44|0.44|1.33|0.33|0
1649674200000|2022-04-11 10:50:00|1.33|0.33|1.31|0.31|1.34|0.34|1.28|0.28|0
1649674500000|2022-04-11 10:55:00|1.3|0.3|1.24|0.24|1.3|0.3|1.24|0.24|0
1649674800000|2022-04-11 11:00:00|1.23|0.23|1.26|0.26|1.29|0.29|1.23|0.23|0
1649675100000|2022-04-11 11:05:00|1.25|0.25|1.28|0.28|1.3|0.3|1.23|0.23|0
1649675400000|2022-04-11 11:10:00|1.27|0.27|1.29|0.29|1.31|0.31|1.24|0.24|0
1649675700000|2022-04-11 11:15:00|1.3|0.3|1.36|0.36|1.37|0.37|1.3|0.3|0
1649676000000|2022-04-11 11:20:00|1.37|0.37|1.35|0.35|1.39|0.39|1.35|0.35|0
1649676300000|2022-04-11 11:25:00|1.36|0.36|1.33|0.33|1.39|0.39|1.32|0.32|0
1649676600000|2022-04-11 11:30:00|1.34|0.34|1.38|0.38|1.39|0.39|1.33|0.33|0
1649676900000|2022-04-11 11:35:00|1.39|0.39|1.47|0.47|1.47|0.47|1.37|0.37|0
1649677200000|2022-04-11 11:40:00|1.48|0.48|1.51|0.51|1.54|0.54|1.46|0.46|0
1649677500000|2022-04-11 11:45:00|1.52|0.52|1.5|0.5|1.53|0.53|1.48|0.48|0
1649677800000|2022-04-11 11:50:00|1.49|0.49|1.51|0.51|1.53|0.53|1.47|0.47|0
1649678100000|2022-04-11 11:55:00|1.52|0.52|1.55|0.55|1.56|0.56|1.49|0.49|0
1649678400000|2022-04-11 12:00:00|1.54|0.54|1.52|0.52|1.58|0.58|1.49|0.49|0
1649678700000|2022-04-11 12:05:00|1.53|0.53|1.63|0.63|1.66|0.66|1.53|0.53|0
1649679000000|2022-04-11 12:10:00|1.64|0.64|1.61|0.61|1.71|0.71|1.61|0.61|0
1649679300000|2022-04-11 12:15:00|1.62|0.62|1.62|0.62|1.66|0.66|1.59|0.59|0
1649679600000|2022-04-11 12:20:00|1.61|0.61|1.72|0.72|1.74|0.74|1.6|0.6|0
1649679900000|2022-04-11 12:25:00|1.73|0.73|1.7|0.7|1.73|0.73|1.66|0.66|0
1649680200000|2022-04-11 12:30:00|1.68|0.68|1.66|0.66|1.72|0.72|1.62|0.62|0
1649680500000|2022-04-11 12:35:00|1.67|0.67|1.7|0.7|1.7|0.7|1.62|0.62|0
1649680800000|2022-04-11 12:40:00|1.69|0.69|1.62|0.62|1.72|0.72|1.62|0.62|0
1649681100000|2022-04-11 12:45:00|1.61|0.61|1.55|0.55|1.61|0.61|1.53|0.53|0
1649681400000|2022-04-11 12:50:00|1.54|0.54|1.47|0.47|1.56|0.56|1.45|0.45|0
1649681700000|2022-04-11 12:55:00|1.46|0.46|1.48|0.48|1.48|0.48|1.43|0.43|0
1649682000000|2022-04-11 13:00:00|1.47|0.47|1.43|0.43|1.49|0.49|1.42|0.42|0
1649682300000|2022-04-11 13:05:00|1.44|0.44|1.49|0.49|1.49|0.49|1.43|0.43|0
1649682600000|2022-04-11 13:10:00|1.5|0.5|1.42|0.42|1.52|0.52|1.42|0.42|0
1649682900000|2022-04-11 13:15:00|1.41|0.41|1.43|0.43|1.43|0.43|1.39|0.39|0
1649683200000|2022-04-11 13:20:00|1.44|0.44|1.43|0.43|1.48|0.48|1.4|0.4|0
1649683500000|2022-04-11 13:25:00|1.42|0.42|1.49|0.49|1.5|0.5|1.38|0.38|0
1649683800000|2022-04-11 13:30:00|1.48|0.48|1.49|0.49|1.55|0.55|1.32|0.32|0
1649684100000|2022-04-11 13:35:00|1.5|0.5|1.69|0.69|1.7|0.7|1.3|0.3|0
1649684400000|2022-04-11 13:40:00|1.68|0.68|1.48|0.48|1.82|0.82|1.45|0.45|0
1649684700000|2022-04-11 13:45:00|1.52|0.52|1.54|0.54|1.61|0.61|1.42|0.42|0
1649685000000|2022-04-11 13:50:00|1.55|0.55|1.51|0.51|1.67|0.67|1.44|0.44|0
1649685300000|2022-04-11 13:55:00|1.49|0.49|1.53|0.53|1.62|0.62|1.46|0.46|0
1649685600000|2022-04-11 14:00:00|1.57|0.57|1.66|0.66|1.7|0.7|1.47|0.47|0
1649685900000|2022-04-11 14:05:00|1.68|0.68|1.57|0.57|1.74|0.74|1.52|0.52|0
1649686200000|2022-04-11 14:10:00|1.56|0.56|1.6|0.6|1.64|0.64|1.47|0.47|0
1649686500000|2022-04-11 14:15:00|1.56|0.56|1.69|0.69|1.72|0.72|1.44|0.44|0
1649686800000|2022-04-11 14:20:00|1.71|0.71|1.74|0.74|1.76|0.76|1.62|0.62|0
1649687100000|2022-04-11 14:25:00|1.73|0.73|1.95|0.95|2.05|1.05|1.69|0.69|0
1649687400000|2022-04-11 14:30:00|1.94|0.94|2.02|1.02|2.08|1.08|1.91|0.91|0
1649687700000|2022-04-11 14:35:00|2|1|2.1|1.1|2.17|1.17|1.97|0.97|0
1649688000000|2022-04-11 14:40:00|2.12|1.12|2.2|1.2|2.26|1.26|2.08|1.08|0
1649688300000|2022-04-11 14:45:00|2.21|1.21|2.23|1.23|2.26|1.26|2.12|1.12|0
1649688600000|2022-04-11 14:50:00|2.22|1.22|2.04|1.04|2.24|1.24|2.01|1.01|0
1649688900000|2022-04-11 14:55:00|2.05|1.05|2.12|1.12|2.15|1.15|2.02|1.02|0
1649689200000|2022-04-11 15:00:00|2.17|1.17|2.11|1.11|2.17|1.17|2.01|1.01|0
1649689500000|2022-04-11 15:05:00|2.12|1.12|2.22|1.22|2.25|1.25|2.11|1.11|0
1649689800000|2022-04-11 15:10:00|2.23|1.23|2.25|1.25|2.32|1.32|2.15|1.15|0
1649690100000|2022-04-11 15:15:00|2.26|1.26|2.28|1.28|2.35|1.35|2.2|1.2|0
1649690400000|2022-04-11 15:20:00|2.29|1.29|2.33|1.33|2.35|1.35|2.24|1.24|0
1649690700000|2022-04-11 15:25:00|2.34|1.34|2.32|1.32|2.42|1.42|2.16|1.16|0
1649691000000|2022-04-11 15:30:00|2.34|1.34|2.12|1.12|2.36|1.36|2.11|1.11|0
1649691300000|2022-04-11 15:35:00|2.13|1.13|2.22|1.22|2.22|1.22|2.03|1.03|0
1649691600000|2022-04-11 15:40:00|2.21|1.21|2.1|1.1|2.22|1.22|2.07|1.07|0
1649691900000|2022-04-11 15:45:00|2.09|1.09|2.16|1.16|2.21|1.21|2.02|1.02|0
1649692200000|2022-04-11 15:50:00|2.15|1.15|2.12|1.12|2.23|1.23|2.05|1.05|0
1649692500000|2022-04-11 15:55:00|2.13|1.13|2.22|1.22|2.26|1.26|2.12|1.12|0
1649692800000|2022-04-11 16:00:00|2.23|1.23|2.25|1.25|2.35|1.35|2.22|1.22|0
1649693100000|2022-04-11 16:05:00|2.26|1.26|2.2|1.2|2.26|1.26|2.14|1.14|0
1649693400000|2022-04-11 16:10:00|2.19|1.19|2.28|1.28|2.31|1.31|2.16|1.16|0
1649693700000|2022-04-11 16:15:00|2.26|1.26|2.23|1.23|2.32|1.32|2.23|1.23|0
1649694000000|2022-04-11 16:20:00|2.21|1.21|2.28|1.28|2.31|1.31|2.18|1.18|0
1649694300000|2022-04-11 16:25:00|2.29|1.29|2.36|1.36|2.36|1.36|2.28|1.28|0
1649694600000|2022-04-11 16:30:00|2.35|1.35|2.32|1.32|2.41|1.41|2.3|1.3|0
1649694900000|2022-04-11 16:35:00|2.31|1.31|2.33|1.33|2.37|1.37|2.29|1.29|0
1649695200000|2022-04-11 16:40:00|2.34|1.34|2.39|1.39|2.45|1.45|2.32|1.32|0
1649695500000|2022-04-11 16:45:00|2.38|1.38|2.25|1.25|2.38|1.38|2.22|1.22|0
1649695800000|2022-04-11 16:50:00|2.26|1.26|2.4|1.4|2.48|1.48|2.21|1.21|0
1649696100000|2022-04-11 16:55:00|2.41|1.41|2.27|1.27|2.45|1.45|2.24|1.24|0
1649696400000|2022-04-11 17:00:00|2.28|1.28|2.06|1.06|2.28|1.28|2.02|1.02|0
1649696700000|2022-04-11 17:05:00|2.07|1.07|2.08|1.08|2.11|1.11|1.99|0.99|0
1649697000000|2022-04-11 17:10:00|2.09|1.09|2.01|1.01|2.11|1.11|1.99|0.99|0
1649697300000|2022-04-11 17:15:00|2.02|1.02|2.14|1.14|2.21|1.21|2.01|1.01|0
1649697600000|2022-04-11 17:20:00|2.11|1.11|2.34|1.34|2.37|1.37|2.11|1.11|0
1649697900000|2022-04-11 17:25:00|2.31|1.31|2.29|1.29|2.4|1.4|2.24|1.24|0
1649698200000|2022-04-11 17:30:00|2.3|1.3|2.14|1.14|2.3|1.3|2.14|1.14|0
1649698500000|2022-04-11 17:35:00|2.13|1.13|2.18|1.18|2.33|1.33|2.06|1.06|0
1649698800000|2022-04-11 17:40:00|2.19|1.19|2.19|1.19|2.21|1.21|2.06|1.06|0
1649699100000|2022-04-11 17:45:00|2.2|1.2|2.18|1.18|2.21|1.21|2.12|1.12|0
1649699400000|2022-04-11 17:50:00|2.17|1.17|2.19|1.19|2.21|1.21|2.15|1.15|0
1649699700000|2022-04-11 17:55:00|2.2|1.2|2.08|1.08|2.24|1.24|2.06|1.06|0
1649700000000|2022-04-11 18:00:00|2.07|1.07|2.19|1.19|2.26|1.26|2.03|1.03|0
1649700300000|2022-04-11 18:05:00|2.18|1.18|1.98|0.98|2.23|1.23|1.93|0.93|0
1649700600000|2022-04-11 18:10:00|2|1|2.29|1.29|2.32|1.32|1.95|0.95|0
1649700900000|2022-04-11 18:15:00|2.3|1.3|2.39|1.39|2.4|1.4|2.28|1.28|0
1649701200000|2022-04-11 18:20:00|2.4|1.4|2.34|1.34|2.4|1.4|2.32|1.32|0
1649701500000|2022-04-11 18:25:00|2.35|1.35|2.29|1.29|2.37|1.37|2.26|1.26|0
1649701800000|2022-04-11 18:30:00|2.33|1.33|2.22|1.22|2.44|1.44|2.22|1.22|0
1649702100000|2022-04-11 18:35:00|2.24|1.24|2.18|1.18|2.3|1.3|2.18|1.18|0
1649702400000|2022-04-11 18:40:00|2.19|1.19|2.17|1.17|2.25|1.25|2.1|1.1|0
1649702700000|2022-04-11 18:45:00|2.16|1.16|1.96|0.96|2.18|1.18|1.95|0.95|0
1649703000000|2022-04-11 18:50:00|1.97|0.97|1.96|0.96|1.99|0.99|1.81|0.81|0
1649703300000|2022-04-11 18:55:00|1.95|0.95|1.92|0.92|1.96|0.96|1.88|0.88|0
1649703600000|2022-04-11 19:00:00|1.93|0.93|2.06|1.06|2.09|1.09|1.74|0.74|0
1649703900000|2022-04-11 19:05:00|2.07|1.07|2.01|1.01|2.15|1.15|2|1|0
1649704200000|2022-04-11 19:10:00|1.99|0.99|2.13|1.13|2.13|1.13|1.94|0.94|0
1649704500000|2022-04-11 19:15:00|2.1|1.1|2.17|1.17|2.26|1.26|2.1|1.1|0
1649704800000|2022-04-11 19:20:00|2.19|1.19|2.27|1.27|2.28|1.28|2.18|1.18|0
1649705100000|2022-04-11 19:25:00|2.28|1.28|2.47|1.47|2.5|1.5|2.26|1.26|0
1649705400000|2022-04-11 19:30:00|2.48|1.48|2.73|1.73|2.74|1.74|2.44|1.44|0
1649705700000|2022-04-11 19:35:00|2.76|1.76|2.65|1.65|2.81|1.81|2.63|1.63|0
1649706000000|2022-04-11 19:40:00|2.67|1.67|2.71|1.71|2.8|1.8|2.53|1.53|0
1649706300000|2022-04-11 19:45:00|2.73|1.73|2.54|1.54|2.91|1.91|2.44|1.44|0
1649706600000|2022-04-11 19:50:00|2.44|1.44|2.8|1.8|2.81|1.81|2.35|1.35|0
1649706900000|2022-04-11 19:55:00|2.81|1.81|2.54|1.54|2.88|1.88|2.52|1.52|0
1649707200000|2022-04-11 20:00:00|2.67|1.67|2.71|1.71|2.75|1.75|2.55|1.55|0
1649707500000|2022-04-11 20:05:00|2.69|1.69|2.54|1.54|2.69|1.69|2.54|1.54|0
1649707800000|2022-04-11 20:10:00|2.55|1.55|2.59|1.59|2.59|1.59|2.43|1.43|0
1649708100000|2022-04-11 20:15:00|2.68|1.48|2.66|1.46|2.69|1.49|2.6|1.4|0
1649708400000|2022-04-11 20:20:00|2.65|1.45|2.7|1.5|2.72|1.52|2.63|1.43|0
1649708700000|2022-04-11 20:25:00|2.71|1.51|2.73|1.53|2.73|1.53|2.69|1.49|0
1649709000000|2022-04-11 20:30:00|2.72|1.52|2.89|1.69|2.97|1.77|2.71|1.51|0
1649709300000|2022-04-11 20:35:00|2.87|1.67|2.74|1.54|2.87|1.67|2.74|1.54|0
1649709600000|2022-04-11 20:40:00|2.73|1.53|2.73|1.53|2.76|1.56|2.72|1.52|0
1649709900000|2022-04-11 20:45:00|2.72|1.52|2.73|1.53|2.78|1.58|2.72|1.52|0
1649710200000|2022-04-11 20:50:00|2.72|1.52|2.71|1.51|2.73|1.53|2.69|1.49|0
1649710500000|2022-04-11 20:55:00|2.7|1.5|2.68|1.48|2.7|1.5|2.67|1.47|0
1649710800000|2022-04-11 21:00:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1649711100000|2022-04-11 21:05:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1649711700000|2022-04-11 21:15:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649712000000|2022-04-11 21:20:00|2.65|1.45|2.63|1.43|2.65|1.45|2.6|1.4|0
1649712300000|2022-04-11 21:25:00|2.62|1.42|2.62|1.42|2.64|1.44|2.62|1.42|0
1649712600000|2022-04-11 21:30:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1649712900000|2022-04-11 21:35:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1649713200000|2022-04-11 21:40:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1649713500000|2022-04-11 21:45:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1649713800000|2022-04-11 21:50:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1649714100000|2022-04-11 21:55:00|2.62|1.42|2.6|1.4|2.62|1.42|2.59|1.39|0
1649714400000|2022-04-11 22:00:00|2.59|1.39|2.51|1.31|2.59|1.39|2.45|1.25|0
1649714700000|2022-04-11 22:05:00|2.5|1.3|2.54|1.34|2.55|1.35|2.48|1.28|0
1649715000000|2022-04-11 22:10:00|2.52|1.32|2.48|1.28|2.52|1.32|2.48|1.28|0
1649715300000|2022-04-11 22:15:00|2.47|1.27|2.5|1.3|2.5|1.3|2.47|1.27|0
1649715600000|2022-04-11 22:20:00|2.49|1.29|2.49|1.29|2.51|1.31|2.46|1.26|0
1649715900000|2022-04-11 22:25:00|2.48|1.28|2.48|1.28|2.5|1.3|2.47|1.27|0
1649716200000|2022-04-11 22:30:00|2.47|1.27|2.43|1.23|2.47|1.27|2.43|1.23|0
1649716500000|2022-04-11 22:35:00|2.44|1.24|2.41|1.21|2.44|1.24|2.4|1.2|0
1649716800000|2022-04-11 22:40:00|2.42|1.22|2.39|1.19|2.42|1.22|2.39|1.19|0
1649717100000|2022-04-11 22:45:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1649717400000|2022-04-11 22:50:00|2.41|1.21|2.39|1.19|2.42|1.22|2.39|1.19|0
1649717700000|2022-04-11 22:55:00|2.38|1.18|2.36|1.16|2.38|1.18|2.35|1.15|0
1649718000000|2022-04-11 23:00:00|2.35|1.15|2.4|1.2|2.4|1.2|2.35|1.15|0
1649718300000|2022-04-11 23:05:00|2.41|1.21|2.42|1.22|2.45|1.25|2.4|1.2|0
1649718600000|2022-04-11 23:10:00|2.43|1.23|2.44|1.24|2.48|1.28|2.41|1.21|0
1649718900000|2022-04-11 23:15:00|2.45|1.25|2.47|1.27|2.5|1.3|2.44|1.24|0
1649719200000|2022-04-11 23:20:00|2.48|1.28|2.57|1.37|2.6|1.4|2.42|1.22|0
1649719500000|2022-04-11 23:25:00|2.54|1.34|2.54|1.34|2.61|1.41|2.52|1.32|0
1649719800000|2022-04-11 23:30:00|2.55|1.35|2.52|1.32|2.58|1.38|2.45|1.25|0
1649720100000|2022-04-11 23:35:00|2.53|1.33|2.57|1.37|2.6|1.4|2.52|1.32|0
1649720400000|2022-04-11 23:40:00|2.58|1.38|2.54|1.34|2.58|1.38|2.51|1.31|0
1649720700000|2022-04-11 23:45:00|2.55|1.35|2.64|1.44|2.64|1.44|2.53|1.33|0
1649721000000|2022-04-11 23:50:00|2.65|1.45|2.67|1.47|2.7|1.5|2.57|1.37|0
1649721300000|2022-04-11 23:55:00|2.68|1.48|2.6|1.4|2.73|1.53|2.59|1.39|0
1649721600000|2022-04-12 00:00:00|2.63|1.43|2.55|1.35|2.63|1.43|2.46|1.26|0
1649721900000|2022-04-12 00:05:00|2.56|1.36|2.63|1.43|2.65|1.45|2.53|1.33|0
1649722200000|2022-04-12 00:10:00|2.64|1.44|2.66|1.46|2.72|1.52|2.63|1.43|0
1649722500000|2022-04-12 00:15:00|2.67|1.47|2.61|1.41|2.7|1.5|2.51|1.31|0
1649722800000|2022-04-12 00:20:00|2.6|1.4|2.56|1.36|2.65|1.45|2.52|1.32|0
1649723100000|2022-04-12 00:25:00|2.57|1.37|2.58|1.38|2.61|1.41|2.5|1.3|0
1649723400000|2022-04-12 00:30:00|2.56|1.36|2.6|1.4|2.63|1.43|2.52|1.32|0
1649723700000|2022-04-12 00:35:00|2.59|1.39|2.63|1.43|2.66|1.46|2.54|1.34|0
1649724000000|2022-04-12 00:40:00|2.62|1.42|2.68|1.48|2.68|1.48|2.62|1.42|0
1649724300000|2022-04-12 00:45:00|2.77|1.57|2.82|1.62|2.86|1.66|2.76|1.56|0
1649724600000|2022-04-12 00:50:00|2.81|1.61|2.98|1.78|3|1.8|2.81|1.61|0
1649724900000|2022-04-12 00:55:00|3.02|1.82|3.19|1.99|3.26|2.06|2.98|1.78|0
1649725200000|2022-04-12 01:00:00|3.21|2.01|3.15|1.95|3.27|2.07|3.12|1.92|0
1649725500000|2022-04-12 01:05:00|3.16|1.96|3.16|1.96|3.23|2.03|3.13|1.93|0
1649725800000|2022-04-12 01:10:00|3.18|1.98|3.2|2|3.22|2.02|3.17|1.97|0
1649726100000|2022-04-12 01:15:00|3.18|1.98|3.19|1.99|3.21|2.01|3.12|1.92|0
1649726400000|2022-04-12 01:20:00|3.21|2.01|3.2|2|3.21|2.01|3.11|1.91|0
1649726700000|2022-04-12 01:25:00|3.24|2.04|3.3|2.1|3.37|2.17|3.22|2.02|0
1649727000000|2022-04-12 01:30:00|3.27|2.07|3.24|2.04|3.33|2.13|3.14|1.94|0
1649727300000|2022-04-12 01:35:00|3.23|2.03|3.27|2.07|3.29|2.09|3.14|1.94|0
1649727600000|2022-04-12 01:40:00|3.28|2.08|3.27|2.07|3.39|2.19|3.23|2.03|0
1649727900000|2022-04-12 01:45:00|3.29|2.09|3.31|2.11|3.35|2.15|3.24|2.04|0
1649728200000|2022-04-12 01:50:00|3.32|2.12|3.48|2.28|3.48|2.28|3.29|2.09|0
1649728500000|2022-04-12 01:55:00|3.47|2.27|3.46|2.26|3.51|2.31|3.4|2.2|0
1649728800000|2022-04-12 02:00:00|3.44|2.24|3.48|2.28|3.48|2.28|3.39|2.19|0
1649729100000|2022-04-12 02:05:00|3.47|2.27|3.31|2.11|3.48|2.28|3.31|2.11|0
1649729400000|2022-04-12 02:10:00|3.29|2.09|3.27|2.07|3.31|2.11|3.23|2.03|0
1649729700000|2022-04-12 02:15:00|3.25|2.05|3.36|2.16|3.37|2.17|3.22|2.02|0
1649730000000|2022-04-12 02:20:00|3.39|2.19|3.4|2.2|3.42|2.22|3.29|2.09|0
1649730300000|2022-04-12 02:25:00|3.41|2.21|3.32|2.12|3.43|2.23|3.32|2.12|0
1649730600000|2022-04-12 02:30:00|3.31|2.11|3.17|1.97|3.32|2.12|3.13|1.93|0
1649730900000|2022-04-12 02:35:00|3.18|1.98|3.24|2.04|3.24|2.04|3.13|1.93|0
1649731200000|2022-04-12 02:40:00|3.23|2.03|3.18|1.98|3.24|2.04|3.17|1.97|0
1649731500000|2022-04-12 02:45:00|3.17|1.97|3.16|1.96|3.2|2|3.16|1.96|0
1649731800000|2022-04-12 02:50:00|3.17|1.97|3.16|1.96|3.21|2.01|3.16|1.96|0
1649732100000|2022-04-12 02:55:00|3.17|1.97|4.21|3.01|4.21|3.01|3.15|1.95|0
1649732400000|2022-04-12 03:00:00|4.19|2.99|4.16|2.96|4.21|3.01|4.07|2.87|0
1649732700000|2022-04-12 03:05:00|4.18|2.98|4.18|2.98|4.23|3.03|4.16|2.96|0
1649733000000|2022-04-12 03:10:00|4.17|2.97|4.17|2.97|4.26|3.06|4.16|2.96|0
1649733300000|2022-04-12 03:15:00|4.16|2.96|4.42|3.22|4.46|3.26|4.14|2.94|0
1649733600000|2022-04-12 03:20:00|4.44|3.24|4.41|3.21|4.48|3.28|4.37|3.17|0
1649733900000|2022-04-12 03:25:00|4.39|3.19|4.38|3.18|4.4|3.2|4.32|3.12|0
1649734200000|2022-04-12 03:30:00|4.4|3.2|4.36|3.16|4.4|3.2|4.21|3.01|0
1649734500000|2022-04-12 03:35:00|4.34|3.14|4.29|3.09|4.42|3.22|4.25|3.05|0
1649734800000|2022-04-12 03:40:00|4.31|3.11|4.34|3.14|4.37|3.17|4.29|3.09|0
1649735100000|2022-04-12 03:45:00|4.32|3.12|4.33|3.13|4.35|3.15|4.28|3.08|0
1649735400000|2022-04-12 03:50:00|4.31|3.11|4.32|3.12|4.39|3.19|4.26|3.06|0
1649735700000|2022-04-12 03:55:00|4.3|3.1|4.35|3.15|4.41|3.21|4.3|3.1|0
1649736000000|2022-04-12 04:00:00|4.34|3.14|4.32|3.12|4.37|3.17|4.24|3.04|0
1649736300000|2022-04-12 04:05:00|4.31|3.11|4.38|3.18|4.39|3.19|4.23|3.03|0
1649736600000|2022-04-12 04:10:00|4.37|3.17|4.34|3.14|4.37|3.17|4.31|3.11|0
1649736900000|2022-04-12 04:15:00|4.35|3.15|4.32|3.12|4.35|3.15|4.29|3.09|0
1649737200000|2022-04-12 04:20:00|4.3|3.1|4.29|3.09|4.32|3.12|4.28|3.08|0
1649737500000|2022-04-12 04:25:00|4.31|3.11|4.55|3.35|4.59|3.39|4.3|3.1|0
1649737800000|2022-04-12 04:30:00|4.57|3.37|4.5|3.3|4.57|3.37|4.45|3.25|0
1649738100000|2022-04-12 04:35:00|4.51|3.31|4.48|3.28|4.54|3.34|4.44|3.24|0
1649738400000|2022-04-12 04:40:00|4.46|3.26|4.52|3.32|4.55|3.35|4.46|3.26|0
1649738700000|2022-04-12 04:45:00|4.53|3.33|4.54|3.34|4.56|3.36|4.49|3.29|0
1649739000000|2022-04-12 04:50:00|4.55|3.35|4.51|3.31|4.55|3.35|4.49|3.29|0
1649739300000|2022-04-12 04:55:00|4.52|3.32|4.5|3.3|4.57|3.37|4.5|3.3|0
1649739600000|2022-04-12 05:00:00|4.48|3.28|4.55|3.35|4.6|3.4|4.39|3.19|0
1649739900000|2022-04-12 05:05:00|4.57|3.37|4.33|3.13|4.57|3.37|4.33|3.13|0
1649740200000|2022-04-12 05:10:00|4.31|3.11|4.08|2.88|4.33|3.13|4.08|2.88|0
1649740500000|2022-04-12 05:15:00|4.07|2.87|3.74|2.54|4.09|2.89|3.74|2.54|0
1649740800000|2022-04-12 05:20:00|3.72|2.52|3.94|2.74|3.94|2.74|3.7|2.5|0
1649741100000|2022-04-12 05:25:00|3.92|2.72|4.02|2.82|4.03|2.83|3.92|2.72|0
1649741400000|2022-04-12 05:30:00|4|2.8|3.94|2.74|4.04|2.84|3.92|2.72|0
1649741700000|2022-04-12 05:35:00|3.93|2.73|3.73|2.53|4.02|2.82|3.73|2.53|0
1649742000000|2022-04-12 05:40:00|3.75|2.55|3.75|2.55|3.88|2.68|3.71|2.51|0
1649742300000|2022-04-12 05:45:00|3.77|2.57|3.8|2.6|3.89|2.69|3.75|2.55|0
1649742600000|2022-04-12 05:50:00|3.81|2.61|3.66|2.46|3.83|2.63|3.66|2.46|0
1649742900000|2022-04-12 05:55:00|3.68|2.48|3.78|2.58|3.81|2.61|3.66|2.46|0
1649743200000|2022-04-12 06:00:00|3.8|2.6|3.96|2.76|4.08|2.88|3.65|2.45|0
1649743500000|2022-04-12 06:05:00|3.94|2.74|3.73|2.53|4.03|2.83|3.73|2.53|0
1649743800000|2022-04-12 06:10:00|3.75|2.55|3.64|2.44|3.75|2.55|3.62|2.42|0
1649744100000|2022-04-12 06:15:00|3.62|2.42|3.59|2.39|3.72|2.52|3.59|2.39|0
1649744400000|2022-04-12 06:20:00|3.6|2.4|3.74|2.54|3.74|2.54|3.59|2.39|0
1649744700000|2022-04-12 06:25:00|3.72|2.52|3.61|2.41|3.73|2.53|3.61|2.41|0
1649745000000|2022-04-12 06:30:00|3.62|2.42|3.6|2.4|3.69|2.49|3.58|2.38|0
1649745300000|2022-04-12 06:35:00|3.58|2.38|3.25|2.05|3.58|2.38|3.21|2.01|0
1649745600000|2022-04-12 06:40:00|3.27|2.07|3.22|2.02|3.3|2.1|3.07|1.87|0
1649745900000|2022-04-12 06:45:00|3.24|2.04|3.26|2.06|3.35|2.15|3.16|1.96|0
1649746200000|2022-04-12 06:50:00|3.25|2.05|3.27|2.07|3.32|2.12|3.23|2.03|0
1649746500000|2022-04-12 06:55:00|3.31|2.11|3.15|1.95|3.35|2.15|3.15|1.95|0
1649746800000|2022-04-12 07:00:00|3.14|1.94|3.42|2.22|3.42|2.22|3.05|1.85|0
1649747100000|2022-04-12 07:05:00|3.36|2.36|3.23|2.23|3.52|2.52|3.11|2.11|0
1649747400000|2022-04-12 07:10:00|3.26|2.26|3.08|2.08|3.31|2.31|2.92|1.92|0
1649747700000|2022-04-12 07:15:00|3.07|2.07|3.37|2.37|3.55|2.55|3.07|2.07|0
1649748000000|2022-04-12 07:20:00|3.39|2.39|3.27|2.27|3.7|2.7|3.23|2.23|0
1649748300000|2022-04-12 07:25:00|3.3|2.3|3.13|2.13|3.3|2.3|3.12|2.12|0
1649748600000|2022-04-12 07:30:00|3.15|2.15|3.4|2.4|3.54|2.54|3.15|2.15|0
1649748900000|2022-04-12 07:35:00|3.41|2.41|3.5|2.5|3.71|2.71|3.38|2.38|0
1649749200000|2022-04-12 07:40:00|3.54|2.54|3.67|2.67|3.77|2.77|3.47|2.47|0
1649749500000|2022-04-12 07:45:00|3.73|2.73|3.22|2.22|3.74|2.74|3.22|2.22|0
1649749800000|2022-04-12 07:50:00|3.24|2.24|3.16|2.16|3.41|2.41|3.06|2.06|0
1649750100000|2022-04-12 07:55:00|3.13|2.13|3.11|2.11|3.16|2.16|3.02|2.02|0
1649750400000|2022-04-12 08:00:00|3.1|2.1|3.14|2.14|3.2|2.2|2.95|1.95|0
1649750700000|2022-04-12 08:05:00|3.15|2.15|3.04|2.04|3.2|2.2|3.03|2.03|0
1649751000000|2022-04-12 08:10:00|3.03|2.03|2.9|1.9|3.05|2.05|2.89|1.89|0
1649751300000|2022-04-12 08:15:00|2.89|1.89|2.88|1.88|2.93|1.93|2.77|1.77|0
1649751600000|2022-04-12 08:20:00|2.84|1.84|2.68|1.68|2.85|1.85|2.66|1.66|0
1649751900000|2022-04-12 08:25:00|2.69|1.69|2.68|1.68|2.85|1.85|2.64|1.64|0
1649752200000|2022-04-12 08:30:00|2.7|1.7|2.5|1.5|2.73|1.73|2.47|1.47|0
1649752500000|2022-04-12 08:35:00|2.49|1.49|2.35|1.35|2.49|1.49|2.3|1.3|0
1649752800000|2022-04-12 08:40:00|2.34|1.34|2.32|1.32|2.34|1.34|2.25|1.25|0
1649753100000|2022-04-12 08:45:00|2.31|1.31|2.25|1.25|2.35|1.35|2.19|1.19|0
1649753400000|2022-04-12 08:50:00|2.26|1.26|2.16|1.16|2.26|1.26|2.13|1.13|0
1649753700000|2022-04-12 08:55:00|2.14|1.14|2.42|1.42|2.42|1.42|2.14|1.14|0
1649754000000|2022-04-12 09:00:00|2.41|1.41|2.44|1.44|2.5|1.5|2.37|1.37|0
1649754300000|2022-04-12 09:05:00|2.45|1.45|2.35|1.35|2.5|1.5|2.32|1.32|0
1649754600000|2022-04-12 09:10:00|2.36|1.36|2.52|1.52|2.56|1.56|2.35|1.35|0
1649754900000|2022-04-12 09:15:00|2.53|1.53|2.48|1.48|2.57|1.57|2.45|1.45|0
1649755200000|2022-04-12 09:20:00|2.5|1.5|2.5|1.5|2.62|1.62|2.47|1.47|0
1649755500000|2022-04-12 09:25:00|2.51|1.51|2.4|1.4|2.54|1.54|2.38|1.38|0
1649755800000|2022-04-12 09:30:00|2.41|1.41|2.36|1.36|2.44|1.44|2.28|1.28|0
1649756100000|2022-04-12 09:35:00|2.35|1.35|2.29|1.29|2.39|1.39|2.26|1.26|0
1649756400000|2022-04-12 09:40:00|2.27|1.27|2.23|1.23|2.29|1.29|2.23|1.23|0
1649756700000|2022-04-12 09:45:00|2.22|1.22|2.31|1.31|2.33|1.33|2.19|1.19|0
1649757000000|2022-04-12 09:50:00|2.3|1.3|2.13|1.13|2.31|1.31|2.13|1.13|0
1649757300000|2022-04-12 09:55:00|2.14|1.14|2.23|1.23|2.24|1.24|2.1|1.1|0
1649757600000|2022-04-12 10:00:00|2.24|1.24|2.17|1.17|2.25|1.25|2.1|1.1|0
1649757900000|2022-04-12 10:05:00|2.18|1.18|2.18|1.18|2.26|1.26|2.15|1.15|0
1649758200000|2022-04-12 10:10:00|2.17|1.17|2.21|1.21|2.24|1.24|2.1|1.1|0
1649758500000|2022-04-12 10:15:00|2.22|1.22|2.3|1.3|2.3|1.3|2.2|1.2|0
1649758800000|2022-04-12 10:20:00|2.29|1.29|2.28|1.28|2.33|1.33|2.24|1.24|0
1649759100000|2022-04-12 10:25:00|2.3|1.3|2.18|1.18|2.35|1.35|2.17|1.17|0
1649759400000|2022-04-12 10:30:00|2.19|1.19|2.13|1.13|2.23|1.23|2.12|1.12|0
1649759700000|2022-04-12 10:35:00|2.1|1.1|2.01|1.01|2.1|1.1|1.97|0.97|0
1649760000000|2022-04-12 10:40:00|2.02|1.02|2.01|1.01|2.1|1.1|1.99|0.99|0
1649760300000|2022-04-12 10:45:00|2|1|2.05|1.05|2.08|1.08|1.99|0.99|0
1649760600000|2022-04-12 10:50:00|2.04|1.04|1.99|0.99|2.05|1.05|1.99|0.99|0
1649760900000|2022-04-12 10:55:00|1.98|0.98|2.08|1.08|2.09|1.09|1.97|0.97|0
1649761200000|2022-04-12 11:00:00|2.09|1.09|2.09|1.09|2.11|1.11|2.03|1.03|0
1649761500000|2022-04-12 11:05:00|2.1|1.1|2.14|1.14|2.14|1.14|2.06|1.06|0
1649761800000|2022-04-12 11:10:00|2.15|1.15|2.21|1.21|2.22|1.22|2.14|1.14|0
1649762100000|2022-04-12 11:15:00|2.2|1.2|2.17|1.17|2.29|1.29|2.15|1.15|0
1649762400000|2022-04-12 11:20:00|2.18|1.18|2.15|1.15|2.18|1.18|2.08|1.08|0
1649762700000|2022-04-12 11:25:00|2.16|1.16|2.03|1.03|2.17|1.17|2.02|1.02|0
1649763000000|2022-04-12 11:30:00|2.02|1.02|1.96|0.96|2.03|1.03|1.93|0.93|0
1649763300000|2022-04-12 11:35:00|1.97|0.97|1.96|0.96|2.03|1.03|1.92|0.92|0
1649763600000|2022-04-12 11:40:00|1.97|0.97|1.95|0.95|2.06|1.06|1.9|0.9|0
1649763900000|2022-04-12 11:45:00|1.94|0.94|1.9|0.9|1.94|0.94|1.88|0.88|0
1649764200000|2022-04-12 11:50:00|1.89|0.89|1.89|0.89|1.91|0.91|1.85|0.85|0
1649764500000|2022-04-12 11:55:00|1.9|0.9|1.85|0.85|1.93|0.93|1.85|0.85|0
1649764800000|2022-04-12 12:00:00|1.84|0.84|1.85|0.85|1.92|0.92|1.84|0.84|0
1649765100000|2022-04-12 12:05:00|1.84|0.84|1.68|0.68|1.85|0.85|1.67|0.67|0
1649765400000|2022-04-12 12:10:00|1.69|0.69|1.68|0.68|1.72|0.72|1.66|0.66|0
1649765700000|2022-04-12 12:15:00|1.69|0.69|1.73|0.73|1.73|0.73|1.66|0.66|0
1649766000000|2022-04-12 12:20:00|1.72|0.72|1.72|0.72|1.75|0.75|1.69|0.69|0
1649766300000|2022-04-12 12:25:00|1.73|0.73|1.85|0.85|1.86|0.86|1.73|0.73|0
1649766600000|2022-04-12 12:30:00|1.84|0.84|1.11|0.11|1.84|0.84|1.11|0.11|0
1649766900000|2022-04-12 12:35:00|1.12|0.12|1.18|0.18|1.24|0.24|1.12|0.12|0
1649767200000|2022-04-12 12:40:00|1.19|0.19|1|0|1.2|0.2|1|0|0
1649769600000|2022-04-12 13:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1649769900000|2022-04-12 13:25:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1649770200000|2022-04-12 13:30:00|1|0|1.06|0.06|1.12|0.12|1|0|0
1649770500000|2022-04-12 13:35:00|1.04|0.04|1|0|1.11|0.11|1|0|0
1649785800000|2022-04-12 17:50:00|1.01|0.01|1.07|0.07|1.09|0.09|1|0|0
1649786100000|2022-04-12 17:55:00|1.08|0.08|1.17|0.17|1.19|0.19|1.08|0.08|0
1649786400000|2022-04-12 18:00:00|1.18|0.18|1.09|0.09|1.26|0.26|1.09|0.09|0
1649786700000|2022-04-12 18:05:00|1.1|0.1|1.08|0.08|1.12|0.12|1.02|0.02|0
1649787000000|2022-04-12 18:10:00|1.09|0.09|1.25|0.25|1.25|0.25|1.08|0.08|0
1649787300000|2022-04-12 18:15:00|1.26|0.26|1.36|0.36|1.39|0.39|1.24|0.24|0
1649787600000|2022-04-12 18:20:00|1.37|0.37|1.37|0.37|1.39|0.39|1.27|0.27|0
1649787900000|2022-04-12 18:25:00|1.38|0.38|1.42|0.42|1.43|0.43|1.33|0.33|0
1649788200000|2022-04-12 18:30:00|1.43|0.43|1.39|0.39|1.58|0.58|1.37|0.37|0
1649788500000|2022-04-12 18:35:00|1.41|0.41|1.39|0.39|1.46|0.46|1.28|0.28|0
1649788800000|2022-04-12 18:40:00|1.41|0.41|1.43|0.43|1.51|0.51|1.35|0.35|0
1649789100000|2022-04-12 18:45:00|1.42|0.42|1.3|0.3|1.42|0.42|1.22|0.22|0
1649789400000|2022-04-12 18:50:00|1.29|0.29|1.18|0.18|1.4|0.4|1.17|0.17|0
1649789700000|2022-04-12 18:55:00|1.17|0.17|1.21|0.21|1.25|0.25|1.12|0.12|0
1649790000000|2022-04-12 19:00:00|1.25|0.25|1.5|0.5|1.52|0.52|1.17|0.17|0
1649790300000|2022-04-12 19:05:00|1.52|0.52|1.73|0.73|1.74|0.74|1.45|0.45|0
1649790600000|2022-04-12 19:10:00|1.71|0.71|1.7|0.7|1.82|0.82|1.54|0.54|0
1649790900000|2022-04-12 19:15:00|1.71|0.71|1.59|0.59|1.75|0.75|1.59|0.59|0
1649791200000|2022-04-12 19:20:00|1.58|0.58|1.5|0.5|1.58|0.58|1.4|0.4|0
1649791500000|2022-04-12 19:25:00|1.52|0.52|1.69|0.69|1.85|0.85|1.52|0.52|0
1649791800000|2022-04-12 19:30:00|1.75|0.75|1.77|0.77|1.91|0.91|1.63|0.63|0
1649792100000|2022-04-12 19:35:00|1.81|0.81|1.43|0.43|1.85|0.85|1.4|0.4|0
1649792400000|2022-04-12 19:40:00|1.45|0.45|1.52|0.52|1.55|0.55|1.36|0.36|0
1649792700000|2022-04-12 19:45:00|1.62|0.62|1.23|0.23|1.62|0.62|1.18|0.18|0
1649793000000|2022-04-12 19:50:00|1.25|0.25|1.21|0.21|1.33|0.33|1.15|0.15|0
1649793300000|2022-04-12 19:55:00|1.19|0.19|1.13|0.13|1.27|0.27|1.11|0.11|0
1649793600000|2022-04-12 20:00:00|1.16|0.16|1.15|0.15|1.25|0.25|1.15|0.15|0
1649793900000|2022-04-12 20:05:00|1.13|0.13|1|0|1.16|0.16|1|0|0
1649794200000|2022-04-12 20:10:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1649794500000|2022-04-12 20:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1649833500000|2022-04-13 07:05:00|1||1||1||1||0
1649880900000|2022-04-13 20:15:00|1.2||1.2||1.2||1.2||0
1650350400000|2022-04-19 06:40:00|125.51|122.71|125.16|122.36|125.69|122.89|125.07|122.27|0
1650350700000|2022-04-19 06:45:00|125.25|122.45|125.42|122.62|125.64|122.84|125.07|122.27|0
1650351000000|2022-04-19 06:50:00|125.47|122.67|125.86|123.06|125.95|123.15|125.24|122.44|0
1650351300000|2022-04-19 06:55:00|125.68|122.88|125.85|123.05|126.38|123.58|125.68|122.88|0
1650351600000|2022-04-19 07:00:00|125.94|123.14|127.28|123.92|128.56|125.76|125.94|123.14|0
1650351900000|2022-04-19 07:05:00|127.04|124.16|127.75|124.87|128.28|125.4|126.42|123.54|0
1650352200000|2022-04-19 07:10:00|127.93|125.05|130.26|127.38|130.26|127.38|127.93|125.05|0
1650352500000|2022-04-19 07:15:00|130.35|127.47|129.76|126.88|130.62|127.74|129.44|126.56|0
1650352800000|2022-04-19 07:20:00|129.8|126.92|129.67|126.79|130.61|127.73|129.44|126.56|0
1650353100000|2022-04-19 07:25:00|129.53|126.65|129.8|126.92|130.07|127.19|129.35|126.47|0
1650353400000|2022-04-19 07:30:00|129.89|127.01|130.56|127.68|130.61|127.73|129.39|126.51|0
1650353700000|2022-04-19 07:35:00|130.61|127.73|131.24|128.36|131.97|129.09|130.42|127.54|0
1650354000000|2022-04-19 07:40:00|131.29|128.41|131.14|128.26|131.88|129|130.96|128.08|0
1650354300000|2022-04-19 07:45:00|131.23|128.35|129.69|126.81|131.33|128.45|129.6|126.72|0
1650354600000|2022-04-19 07:50:00|129.65|126.77|129.42|126.54|129.78|126.9|129.33|126.45|0
1650354900000|2022-04-19 07:55:00|129.15|126.27|127.8|124.92|129.15|126.27|127.09|124.21|0
1650355200000|2022-04-19 08:00:00|127.98|125.1|127.44|124.56|127.98|125.1|126.91|124.03|0
1650355500000|2022-04-19 08:05:00|127.35|124.47|126.86|123.98|127.53|124.65|125.76|122.88|0
1650355800000|2022-04-19 08:10:00|126.81|123.93|127.07|124.19|127.35|124.47|125.96|123.08|0
1650356100000|2022-04-19 08:15:00|126.98|124.1|127.07|124.19|127.25|124.37|126.63|123.75|0
1650356400000|2022-04-19 08:20:00|127.16|124.28|125.94|123.54|127.25|124.37|125.59|123.19|0
1650356700000|2022-04-19 08:25:00|125.98|123.58|125.98|123.58|126.34|123.94|125.41|123.01|0
1650357000000|2022-04-19 08:30:00|125.85|123.45|125.8|123.4|126.29|123.89|125.14|122.74|0
1650357300000|2022-04-19 08:35:00|125.75|123.35|125.75|123.35|126.2|123.8|124.87|122.47|0
1650357600000|2022-04-19 08:40:00|125.84|123.44|127.17|124.77|127.3|124.9|125.48|123.08|0
1650357900000|2022-04-19 08:45:00|127.35|124.95|131.04|128.64|131.59|129.19|127.08|124.68|0
1650358200000|2022-04-19 08:50:00|131.13|128.73|132.38|129.5|132.65|129.77|130.77|128.13|0
1650358500000|2022-04-19 08:55:00|132.56|129.68|133.27|130.39|133.73|130.85|130.58|127.7|0
1650358800000|2022-04-19 09:00:00|133.41|130.53|133.82|130.94|134.38|131.5|133.27|130.39|0
1650359100000|2022-04-19 09:05:00|133.92|131.04|133.82|130.94|134.24|131.36|133.55|130.67|0
1650359400000|2022-04-19 09:10:00|133.73|130.85|134.6|131.72|135.02|132.14|133.63|130.75|0
1650359700000|2022-04-19 09:15:00|134.65|131.77|134.55|131.67|135.11|132.23|134.28|131.4|0
1650360000000|2022-04-19 09:20:00|134.65|131.77|135.76|132.88|135.85|132.97|134.09|131.21|0
1650360300000|2022-04-19 09:25:00|135.85|132.97|136.46|133.58|136.79|133.91|135.57|132.69|0
1650360600000|2022-04-19 09:30:00|136.69|133.81|136.39|133.51|137.25|134.37|135.33|132.45|0
1650360900000|2022-04-19 09:35:00|136.34|133.46|136.67|133.79|137.04|134.16|135.45|132.57|0
1650361200000|2022-04-19 09:40:00|136.57|133.69|136.38|133.5|137.13|134.25|136.1|133.22|0
1650361500000|2022-04-19 09:45:00|136.43|133.55|136.38|133.5|136.47|133.59|136.1|133.22|0
1650361800000|2022-04-19 09:50:00|136.28|133.4|137.64|134.76|137.78|134.9|136.19|133.31|0
1650362100000|2022-04-19 09:55:00|137.5|134.62|135.86|132.98|137.5|134.62|135.81|132.93|0
1650362400000|2022-04-19 10:00:00|135.9|133.02|136.31|133.91|136.74|133.96|135.44|132.56|0
1650362700000|2022-04-19 10:05:00|136.22|133.82|136.68|134.28|136.69|134.29|136.22|133.82|0
1650363000000|2022-04-19 10:10:00|136.64|134.24|136.03|133.63|137.25|134.85|136.03|133.63|0
1650363300000|2022-04-19 10:15:00|136.12|133.72|134.9|132.5|136.12|133.72|134.72|132.32|0
1650363600000|2022-04-19 10:20:00|135|132.6|134.07|131.67|135|132.6|134.07|131.67|0
1650363900000|2022-04-19 10:25:00|133.79|131.39|134.34|131.94|134.34|131.94|133.79|131.39|0
1650364200000|2022-04-19 10:30:00|134.43|132.03|134.98|132.58|134.99|132.59|134.34|131.94|0
1650364500000|2022-04-19 10:35:00|134.8|132.4|134.52|132.12|134.89|132.49|134.43|132.03|0
1650364800000|2022-04-19 10:40:00|134.61|132.21|133.59|131.19|135.07|132.67|133.5|131.1|0
1650365100000|2022-04-19 10:45:00|133.77|131.37|134.79|132.39|135.07|132.67|133.77|131.37|0
1650365400000|2022-04-19 10:50:00|134.7|132.3|133.77|131.37|134.97|132.57|133.77|131.37|0
1650365700000|2022-04-19 10:55:00|133.86|131.46|133.07|130.67|134.41|132.01|132.93|130.53|0
1650366000000|2022-04-19 11:00:00|132.84|130.44|132.01|129.61|133.12|130.72|131.74|129.34|0
1650366300000|2022-04-19 11:05:00|131.92|129.52|132.19|129.79|132.65|130.25|131.74|129.34|0
1650366600000|2022-04-19 11:10:00|132.24|129.84|132.46|130.06|132.74|130.34|132.19|129.79|0
1650366900000|2022-04-19 11:15:00|132.28|129.88|132.18|129.78|132.65|130.25|131.37|128.97|0
1650367200000|2022-04-19 11:20:00|132.37|129.97|131.12|128.72|133.87|131.47|130.85|128.45|0
1650367500000|2022-04-19 11:25:00|131.03|128.63|131.76|129.36|131.85|129.45|130.53|128.13|0
1650367800000|2022-04-19 11:30:00|131.67|129.27|131.57|129.17|131.85|129.45|131.3|128.9|0
1650368100000|2022-04-19 11:35:00|131.62|129.22|132.58|130.18|133|130.6|131.57|129.17|0
1650368400000|2022-04-19 11:40:00|132.49|130.09|132.21|129.81|132.67|130.27|131.66|129.26|0
1650368700000|2022-04-19 11:45:00|132.12|129.72|131.52|129.12|132.12|129.72|131.38|128.98|0
1650369000000|2022-04-19 11:50:00|131.47|129.07|130.1|127.7|131.47|129.07|129.83|127.43|0
1650369300000|2022-04-19 11:55:00|130.01|127.61|130.19|127.79|130.55|128.15|129.65|127.25|0
1650369600000|2022-04-19 12:00:00|130.1|127.7|130.18|127.78|130.91|128.51|130.09|127.69|0
1650369900000|2022-04-19 12:05:00|130.27|127.87|129|126.6|130.32|127.92|129|126.6|0
1650370200000|2022-04-19 12:10:00|129.09|126.69|129.81|127.41|129.81|127.41|128.55|126.15|0
1650370500000|2022-04-19 12:15:00|129.72|127.32|129.54|127.14|129.81|127.41|128.82|126.42|0
1650370800000|2022-04-19 12:20:00|129.45|127.05|130.26|127.86|130.54|128.14|129.18|126.78|0
1650371100000|2022-04-19 12:25:00|130.36|127.96|129.9|127.5|130.72|128.32|129.9|127.5|0
1650371400000|2022-04-19 12:30:00|129.99|127.59|129.17|126.77|130.08|127.68|128.9|126.5|0
1650371700000|2022-04-19 12:35:00|129.08|126.68|130.25|127.85|130.8|128.4|128.9|126.5|0
1650372000000|2022-04-19 12:40:00|130.34|127.94|130.61|128.21|130.8|128.4|129.89|127.49|0
1650372300000|2022-04-19 12:45:00|130.8|128.4|131.89|129.49|131.89|129.49|130.52|128.12|0
1650372600000|2022-04-19 12:50:00|131.8|129.4|131.61|129.21|131.89|129.49|131.43|129.03|0
1650372900000|2022-04-19 12:55:00|131.7|129.3|131.42|129.02|131.89|129.49|131.42|129.02|0
1650373200000|2022-04-19 13:00:00|131.33|128.93|131.6|129.2|131.79|129.39|130.6|128.2|0
1650373500000|2022-04-19 13:05:00|131.7|129.3|132.7|130.3|134.37|131.97|131.7|129.3|0
1650373800000|2022-04-19 13:10:00|132.8|130.4|132.42|130.02|133.16|130.76|132.15|129.75|0
1650374100000|2022-04-19 13:15:00|132.33|129.93|132.51|130.11|132.52|130.12|131.87|129.47|0
1650374400000|2022-04-19 13:20:00|132.6|130.2|131.04|128.64|132.97|130.57|131.04|128.64|0
1650374700000|2022-04-19 13:25:00|130.95|128.55|130.9|128.5|132.65|130.25|130.76|128.36|0
1650375000000|2022-04-19 13:30:00|130.85|128.45|127.96|125.56|131.4|129|127.24|124.84|0
1650375300000|2022-04-19 13:35:00|127.87|125.47|130.12|127.72|130.21|127.81|127.24|124.84|0
1650375600000|2022-04-19 13:40:00|130.57|128.17|125.1|122.7|130.85|128.45|124.05|121.65|0
1650375900000|2022-04-19 13:45:00|124.57|122.17|124.29|121.89|126.07|123.67|123.17|120.77|0
1650376200000|2022-04-19 13:50:00|123.85|121.45|120.3|117.9|125.26|122.86|120.05|117.65|0
1650376500000|2022-04-19 13:55:00|120.64|118.24|118.17|115.77|120.64|118.24|118.17|115.77|0
1650376800000|2022-04-19 14:00:00|118|115.6|117.75|115.35|119.02|116.62|117.24|114.84|0
1650377100000|2022-04-19 14:05:00|117.83|115.43|116.66|114.26|119.53|117.13|116.58|114.18|0
1650377400000|2022-04-19 14:10:00|116.5|114.1|116.64|114.24|116.72|114.32|114.26|111.86|0
1650377700000|2022-04-19 14:15:00|116.72|114.32|117.14|114.74|118.31|115.91|116.14|113.74|0
1650378000000|2022-04-19 14:20:00|117.05|114.65|115.89|113.49|117.56|115.16|115.72|113.32|0
1650378300000|2022-04-19 14:25:00|115.8|113.4|114.19|111.79|115.97|113.57|114.19|111.79|0
1650378600000|2022-04-19 14:30:00|113.86|111.46|113.7|111.3|114.15|111.75|113.05|110.65|0
1650378900000|2022-04-19 14:35:00|113.66|111.26|113.12|110.72|114.85|112.45|113.04|110.64|0
1650379200000|2022-04-19 14:40:00|113.2|110.8|112.76|110.36|113.45|111.05|112.06|109.66|0
1650379500000|2022-04-19 14:45:00|112.55|110.15|111.66|109.26|112.71|110.31|111.02|108.62|0
1650379800000|2022-04-19 14:50:00|111.74|109.34|113.52|111.12|113.52|111.12|111.5|109.1|0
1650380100000|2022-04-19 14:55:00|113.44|111.04|113.19|110.79|113.76|111.36|112.14|109.74|0
1650380400000|2022-04-19 15:00:00|113.11|110.71|112.96|110.56|114.96|112.56|112.87|110.47|0
1650380700000|2022-04-19 15:05:00|112.87|110.47|111.87|109.47|113.2|110.8|111.74|109.34|0
1650381000000|2022-04-19 15:10:00|111.79|109.39|112.11|109.71|112.36|109.96|111.55|109.15|0
1650381300000|2022-04-19 15:15:00|112.03|109.63|112.19|109.79|112.35|109.95|110.26|107.86|0
1650381600000|2022-04-19 15:20:00|112.11|109.71|110.34|107.94|112.68|110.28|110.26|107.86|0
1650381900000|2022-04-19 15:25:00|110.42|108.02|109.71|107.31|111.9|109.5|109.63|107.23|0
1650382200000|2022-04-19 15:30:00|109.55|107.15|110.83|108.43|111.23|108.83|109.31|106.91|0
1650382500000|2022-04-19 15:35:00|110.74|108.34|109.54|107.14|110.99|108.59|109.54|107.14|0
1650382800000|2022-04-19 15:40:00|109.62|107.22|109.15|106.75|110.02|107.62|108.84|106.44|0
1650383100000|2022-04-19 15:45:00|109.07|106.67|109.23|106.83|109.63|107.23|108.99|106.59|0
1650383400000|2022-04-19 15:50:00|109.15|106.75|108.11|105.71|109.15|106.75|107.72|105.32|0
1650383700000|2022-04-19 15:55:00|108.19|105.79|109.46|107.06|109.62|107.22|108.19|105.79|0
1650384000000|2022-04-19 16:00:00|109.38|106.98|109.54|107.14|110.42|108.02|109.3|106.9|0
1650384300000|2022-04-19 16:05:00|109.46|107.06|109.06|106.66|109.94|107.54|109.06|106.66|0
1650384600000|2022-04-19 16:10:00|109.21|106.81|109.69|107.29|109.85|107.45|109.05|106.65|0
1650384900000|2022-04-19 16:15:00|109.61|107.21|109.45|107.05|110.09|107.69|109.37|106.97|0
1650385200000|2022-04-19 16:20:00|109.53|107.13|108.81|106.41|109.53|107.13|108.65|106.25|0
1650385500000|2022-04-19 16:25:00|108.89|106.49|109.92|107.52|110.16|107.76|108.49|106.09|0
1650385800000|2022-04-19 16:30:00|109.84|107.44|109.68|107.28|110.32|107.92|109.52|107.12|0
1650386100000|2022-04-19 16:35:00|109.6|107.2|111.37|108.97|111.45|109.05|109.36|106.96|0
1650386400000|2022-04-19 16:40:00|111.28|108.88|110.71|108.31|111.45|109.05|110.39|107.99|0
1650386700000|2022-04-19 16:45:00|110.88|108.48|110.55|108.15|111.2|108.8|110.39|107.99|0
1650387000000|2022-04-19 16:50:00|110.63|108.23|109.9|107.5|110.71|108.31|109.51|107.11|0
1650387300000|2022-04-19 16:55:00|109.98|107.58|110.54|108.14|110.62|108.22|109.66|107.26|0
1650387600000|2022-04-19 17:00:00|110.3|107.9|110.14|107.74|110.7|108.3|109.66|107.26|0
1650387900000|2022-04-19 17:05:00|110.22|107.82|110.86|108.46|110.86|108.46|109.73|107.33|0
1650388200000|2022-04-19 17:10:00|110.78|108.38|110.53|108.13|111.18|108.78|110.53|108.13|0
1650388500000|2022-04-19 17:15:00|110.61|108.21|110.29|107.89|110.77|108.37|109.97|107.57|0
1650388800000|2022-04-19 17:20:00|110.37|107.97|110.69|108.29|110.69|108.29|109.64|107.24|0
1650389100000|2022-04-19 17:25:00|110.53|108.13|112.71|110.31|112.88|110.48|110.53|108.13|0
1650389400000|2022-04-19 17:30:00|112.8|110.4|111.33|108.93|112.8|110.4|110.92|108.52|0
1650389700000|2022-04-19 17:35:00|111.16|108.76|111.16|108.76|111.49|109.09|111.08|108.68|0
1650390000000|2022-04-19 17:40:00|111.12|108.72|111.97|109.57|111.97|109.57|111.08|108.68|0
1650390300000|2022-04-19 17:45:00|111.89|109.49|110.43|108.03|112.46|110.06|110.43|108.03|0
1650390600000|2022-04-19 17:50:00|110.59|108.19|109.46|107.06|110.59|108.19|108.98|106.58|0
1650390900000|2022-04-19 17:55:00|109.38|106.98|109.86|107.46|109.94|107.54|108.98|106.58|0
1650391200000|2022-04-19 18:00:00|109.94|107.54|110.26|107.86|110.58|108.18|109.7|107.3|0
1650391500000|2022-04-19 18:05:00|110.34|107.94|110.12|107.72|110.36|107.96|109.48|107.08|0
1650391800000|2022-04-19 18:10:00|109.96|107.56|111.25|108.85|112.48|110.08|109.96|107.56|0
1650392100000|2022-04-19 18:15:00|111.33|108.93|112.31|109.91|112.31|109.91|111.33|108.93|0
1650392400000|2022-04-19 18:20:00|112.22|109.82|111|108.6|112.47|110.07|110.76|108.36|0
1650392700000|2022-04-19 18:25:00|111.08|108.68|111|108.6|112.38|109.98|110.88|108.48|0
1650393000000|2022-04-19 18:30:00|111.08|108.68|111.4|109|111.64|109.24|110.19|107.79|0
1650393300000|2022-04-19 18:35:00|111.32|108.92|109.62|107.22|111.56|109.16|109.45|107.05|0
1650393600000|2022-04-19 18:40:00|109.7|107.3|109.29|106.89|110.02|107.62|108.97|106.57|0
1650393900000|2022-04-19 18:45:00|109.21|106.81|109.29|106.89|109.77|107.37|109.09|106.69|0
1650394200000|2022-04-19 18:50:00|109.21|106.81|109.28|106.88|109.61|107.21|108.17|105.77|0
1650394500000|2022-04-19 18:55:00|109.33|106.93|108.24|105.84|109.36|106.96|108.24|105.84|0
1650394800000|2022-04-19 19:00:00|108.4|106|108.64|106.24|108.72|106.32|107.84|105.44|0
1650395100000|2022-04-19 19:05:00|108.56|106.16|107.2|104.8|109.12|106.72|107.12|104.72|0
1650395400000|2022-04-19 19:10:00|107.28|104.88|104.7|102.3|107.68|105.28|104.7|102.3|0
1650395700000|2022-04-19 19:15:00|104.77|102.37|104.23|101.83|104.77|102.37|103.77|101.37|0
1650396000000|2022-04-19 19:20:00|104.15|101.75|103.68|101.28|104.69|102.29|103.53|101.13|0
1650396300000|2022-04-19 19:25:00|103.61|101.21|104.22|101.82|104.38|101.98|103.45|101.05|0
1650396600000|2022-04-19 19:30:00|104.14|101.74|103.6|101.2|104.3|101.9|102.83|100.43|0
1650396900000|2022-04-19 19:35:00|103.68|101.28|103.12|100.72|105.88|103.48|102.51|100.11|0
1650397200000|2022-04-19 19:40:00|103.27|100.87|104.81|102.41|105.2|102.8|103.27|100.87|0
1650397500000|2022-04-19 19:45:00|104.89|102.49|105.2|102.8|106.22|103.82|104.66|102.26|0
1650397800000|2022-04-19 19:50:00|103.96|101.56|104.65|102.25|104.65|102.25|102.27|99.87|0
1650398100000|2022-04-19 19:55:00|104.81|102.41|104.73|102.33|106.84|104.44|103.88|101.48|0
1650398400000|2022-04-19 20:00:00|104.65|102.25|110.67|108.27|110.75|108.35|104.42|102.02|0
1650398700000|2022-04-19 20:05:00|110.5|108.1|110.36|107.96|110.59|108.19|107.71|105.31|0
1650399000000|2022-04-19 20:10:00|110.32|107.92|113.01|110.61|113.34|110.94|110.28|107.88|0
1650399300000|2022-04-19 20:15:00|113.09|110.69|111.17|108.37|113.09|110.69|111.01|108.21|0
1650399600000|2022-04-19 20:20:00|111.25|108.45|110.52|107.72|111.25|108.45|110.36|107.56|0
1650399900000|2022-04-19 20:25:00|110.6|107.8|111.24|108.44|111.24|108.44|110.6|107.8|0
1650400200000|2022-04-19 20:30:00|111.16|108.36|111.16|108.36|111.32|108.52|110.84|108.04|0
1650400500000|2022-04-19 20:35:00|111.08|108.28|110.99|108.19|111.24|108.44|110.83|108.03|0
1650400800000|2022-04-19 20:40:00|110.91|108.11|111.23|108.43|111.23|108.43|110.59|107.79|0
1650401100000|2022-04-19 20:45:00|111.07|108.27|111.23|108.43|111.31|108.51|110.99|108.19|0
1650401400000|2022-04-19 20:50:00|111.15|108.35|111.06|108.26|111.31|108.51|111.06|108.26|0
1650401700000|2022-04-19 20:55:00|110.98|108.18|111.11|108.31|111.3|108.5|110.9|108.1|0
1650402000000|2022-04-19 21:00:00|111.1|108.3|111.25|108.45|111.27|108.47|111.04|108.24|0
1650402300000|2022-04-19 21:05:00|111.26|108.46|111.21|108.41|111.33|108.53|111.21|108.41|0
1650402600000|2022-04-19 21:10:00|111.2|108.4|111.29|108.49|111.33|108.53|111.19|108.39|0
1650402900000|2022-04-19 21:15:00|111.28|108.48|111.53|108.73|111.53|108.73|111.17|108.37|0
1650403200000|2022-04-19 21:20:00|111.55|108.75|111.45|108.65|111.56|108.76|111.4|108.6|0
1650403500000|2022-04-19 21:25:00|111.43|108.63|111.55|108.75|111.68|108.88|111.43|108.63|0
1650403800000|2022-04-19 21:30:00|111.53|108.73|111.67|108.87|111.84|109.04|111.52|108.72|0
1650404100000|2022-04-19 21:35:00|111.66|108.86|111.48|108.68|111.67|108.87|111.48|108.68|0
1650404400000|2022-04-19 21:40:00|111.54|108.74|111.65|108.85|111.76|108.96|111.52|108.72|0
1650404700000|2022-04-19 21:45:00|111.64|108.84|111.53|108.73|111.64|108.84|111.51|108.71|0
1650405000000|2022-04-19 21:50:00|111.52|108.72|111.59|108.79|111.64|108.84|111.51|108.71|0
1650405300000|2022-04-19 21:55:00|111.66|108.86|111.65|108.85|111.66|108.86|111.41|108.61|0
1650405600000|2022-04-19 22:00:00|111.54|108.74|111.66|108.86|111.95|109.15|111.18|108.38|0
1650405900000|2022-04-19 22:05:00|111.58|108.78|110.61|107.81|111.74|108.94|110.61|107.81|0
1650406200000|2022-04-19 22:10:00|110.69|107.89|110.44|107.64|110.85|108.05|110.36|107.56|0
1650406500000|2022-04-19 22:15:00|110.4|107.6|109.96|107.16|110.44|107.64|109.84|107.04|0
1650406800000|2022-04-19 22:20:00|109.88|107.08|110.11|107.31|110.44|107.64|109.88|107.08|0
1650407100000|2022-04-19 22:25:00|110.03|107.23|110.03|107.23|110.43|107.63|109.87|107.07|0
1650407400000|2022-04-19 22:30:00|109.95|107.15|109.38|106.58|110.03|107.23|109.38|106.58|0
1650407700000|2022-04-19 22:35:00|109.46|106.66|108.98|106.18|109.46|106.66|108.74|105.94|0
1650408000000|2022-04-19 22:40:00|109.02|106.22|109.3|106.5|109.46|106.66|109.02|106.22|0
1650408300000|2022-04-19 22:45:00|109.38|106.58|109.53|106.73|109.54|106.74|109.22|106.42|0
1650408600000|2022-04-19 22:50:00|109.61|106.81|109.69|106.89|109.85|107.05|109.49|106.69|0
1650408900000|2022-04-19 22:55:00|109.65|106.85|109.85|107.05|110.01|107.21|109.49|106.69|0
1650409200000|2022-04-19 23:00:00|109.77|106.97|110.49|107.69|110.81|108.01|109.69|106.89|0
1650409500000|2022-04-19 23:05:00|110.41|107.61|110.64|107.84|110.81|108.01|110.41|107.61|0
1650409800000|2022-04-19 23:10:00|110.61|107.81|110.64|107.84|110.88|108.08|110.48|107.68|0
1650410100000|2022-04-19 23:15:00|110.72|107.92|110.56|107.76|110.8|108|110.52|107.72|0
1650410400000|2022-04-19 23:20:00|110.52|107.72|110.47|107.67|110.56|107.76|110.15|107.35|0
1650410700000|2022-04-19 23:25:00|110.43|107.63|111.2|108.4|111.28|108.48|110.39|107.59|0
1650411000000|2022-04-19 23:30:00|111.11|108.31|111.43|108.63|111.43|108.63|110.95|108.15|0
1650411300000|2022-04-19 23:35:00|111.4|108.6|110.86|108.06|111.68|108.88|110.83|108.03|0
1650411600000|2022-04-19 23:40:00|110.78|107.98|110.14|107.34|110.78|107.98|110.14|107.34|0
1650411900000|2022-04-19 23:45:00|110.06|107.26|110.54|107.74|110.62|107.82|109.9|107.1|0
1650412200000|2022-04-19 23:50:00|110.62|107.82|110.21|107.41|110.62|107.82|109.97|107.17|0
1650412500000|2022-04-19 23:55:00|110.17|107.37|110.21|107.41|110.53|107.73|109.97|107.17|0
1650412800000|2022-04-20 00:00:00|110.29|107.49|111.09|108.29|111.41|108.61|109.96|107.16|0
1650413100000|2022-04-20 00:05:00|111.17|108.37|111.33|108.53|111.58|108.78|110.93|108.13|0
1650413400000|2022-04-20 00:10:00|111.29|108.49|110.92|108.12|111.41|108.61|110.76|107.96|0
1650413700000|2022-04-20 00:15:00|111|108.2|111.32|108.52|111.32|108.52|110.36|107.56|0
1650414000000|2022-04-20 00:20:00|111.24|108.44|110.75|107.95|111.4|108.6|110.75|107.95|0
1650414300000|2022-04-20 00:25:00|110.83|108.03|110.63|107.83|110.88|108.08|110.27|107.47|0
1650414600000|2022-04-20 00:30:00|110.59|107.79|110.63|107.83|110.75|107.95|110.18|107.38|0
1650414900000|2022-04-20 00:35:00|110.58|107.78|109.98|107.18|110.62|107.82|109.98|107.18|0
1650415200000|2022-04-20 00:40:00|110.02|107.22|110.25|107.45|110.26|107.46|109.98|107.18|0
1650415500000|2022-04-20 00:45:00|110.22|107.42|110.49|107.69|110.57|107.77|110.09|107.29|0
1650415800000|2022-04-20 00:50:00|110.53|107.73|110.33|107.53|110.73|107.93|110.17|107.37|0
1650416100000|2022-04-20 00:55:00|110.25|107.45|110.08|107.28|110.33|107.53|110|107.2|0
1650416400000|2022-04-20 01:00:00|110|107.2|110.08|107.28|110.2|107.4|109.28|106.48|0
1650416700000|2022-04-20 01:05:00|110|107.2|110.24|107.44|110.48|107.68|109.96|107.16|0
1650417000000|2022-04-20 01:10:00|110.12|107.32|110.52|107.72|110.56|107.76|110.08|107.28|0
1650417300000|2022-04-20 01:15:00|110.56|107.76|112.99|110.19|113.07|110.27|110.56|107.76|0
1650417600000|2022-04-20 01:20:00|113.07|110.27|112.5|109.7|113.28|110.48|112.33|109.53|0
1650417900000|2022-04-20 01:25:00|112.58|109.78|112.66|109.86|113.4|110.6|112.41|109.61|0
1650418200000|2022-04-20 01:30:00|112.74|109.94|113.39|110.59|113.39|110.59|112.08|109.28|0
1650418500000|2022-04-20 01:35:00|113.31|110.51|112.53|109.73|113.31|110.51|112.08|109.28|0
1650418800000|2022-04-20 01:40:00|112.57|109.77|112.65|109.85|112.65|109.85|112.24|109.44|0
1650419100000|2022-04-20 01:45:00|112.61|109.81|112.56|109.76|112.89|110.09|112.32|109.52|0
1650419400000|2022-04-20 01:50:00|112.6|109.8|112.48|109.68|112.64|109.84|112.31|109.51|0
1650419700000|2022-04-20 01:55:00|112.39|109.59|112.47|109.67|112.55|109.75|112.07|109.27|0
1650420000000|2022-04-20 02:00:00|112.39|109.59|112.31|109.51|112.96|110.16|111.98|109.18|0
1650420300000|2022-04-20 02:05:00|112.14|109.34|111.16|108.36|112.39|109.59|110.68|107.88|0
1650420600000|2022-04-20 02:10:00|111.24|108.44|111.32|108.52|111.65|108.85|110.76|107.96|0
1650420900000|2022-04-20 02:15:00|111.4|108.6|111.48|108.68|111.72|108.92|111.08|108.28|0
1650421200000|2022-04-20 02:20:00|111.56|108.76|111.72|108.92|112.05|109.25|111.56|108.76|0
1650421500000|2022-04-20 02:25:00|111.8|109|111.07|108.27|111.88|109.08|110.75|107.95|0
1650421800000|2022-04-20 02:30:00|110.99|108.19|111.31|108.51|111.72|108.92|110.91|108.11|0
1650422100000|2022-04-20 02:35:00|111.39|108.59|111.39|108.59|111.67|108.87|111.3|108.5|0
1650422400000|2022-04-20 02:40:00|111.3|108.5|111.63|108.83|111.71|108.91|111.3|108.5|0
1650422700000|2022-04-20 02:45:00|111.71|108.91|111.42|108.62|111.87|109.07|111.14|108.34|0
1650423000000|2022-04-20 02:50:00|111.38|108.58|111.46|108.66|111.7|108.9|111.38|108.58|0
1650423300000|2022-04-20 02:55:00|111.37|108.57|110.8|108|111.37|108.57|110.72|107.92|0
1650423600000|2022-04-20 03:00:00|110.72|107.92|110.56|107.76|110.72|107.92|110.08|107.28|0
1650423900000|2022-04-20 03:05:00|110.52|107.72|110.47|107.67|110.64|107.84|110.32|107.52|0
1650424200000|2022-04-20 03:10:00|110.39|107.59|110.87|108.07|111.36|108.56|110.31|107.51|0
1650424500000|2022-04-20 03:15:00|110.84|108.04|111.03|108.23|111.68|108.88|110.71|107.91|0
1650424800000|2022-04-20 03:20:00|110.95|108.15|110.87|108.07|111.11|108.31|110.55|107.75|0
1650425100000|2022-04-20 03:25:00|110.79|107.99|110.54|107.74|110.87|108.07|110.3|107.5|0
1650425400000|2022-04-20 03:30:00|110.46|107.66|111.27|108.47|111.35|108.55|110.46|107.66|0
1650425700000|2022-04-20 03:35:00|111.18|108.38|110.7|107.9|111.18|108.38|110.7|107.9|0
1650426000000|2022-04-20 03:40:00|110.78|107.98|110.93|108.13|111.02|108.22|110.69|107.89|0
1650426300000|2022-04-20 03:45:00|111.1|108.3|110.61|107.81|111.14|108.34|110.61|107.81|0
1650426600000|2022-04-20 03:50:00|110.53|107.73|109.56|106.76|110.61|107.81|109.4|106.6|0
1650426900000|2022-04-20 03:55:00|109.64|106.84|109.4|106.6|109.8|107|109.4|106.6|0
1650427200000|2022-04-20 04:00:00|109.32|106.52|109.91|107.11|109.95|107.15|109.24|106.44|0
1650427500000|2022-04-20 04:05:00|109.95|107.15|109.87|107.07|109.95|107.15|109.71|106.91|0
1650427800000|2022-04-20 04:10:00|109.79|106.99|110.11|107.31|110.51|107.71|109.79|106.99|0
1650428100000|2022-04-20 04:15:00|110.03|107.23|110.18|107.38|110.18|107.38|109.94|107.14|0
1650428400000|2022-04-20 04:20:00|110.1|107.3|110.02|107.22|110.42|107.62|110.02|107.22|0
1650428700000|2022-04-20 04:25:00|110.1|107.3|109.86|107.06|110.18|107.38|109.7|106.9|0
1650429000000|2022-04-20 04:30:00|109.94|107.14|109.73|106.93|110.02|107.22|109.69|106.89|0
1650429300000|2022-04-20 04:35:00|109.69|106.89|109.77|106.97|109.85|107.05|109.53|106.73|0
1650429600000|2022-04-20 04:40:00|109.69|106.89|109.6|106.8|109.77|106.97|109.6|106.8|0
1650429900000|2022-04-20 04:45:00|109.52|106.72|109.76|106.96|109.92|107.12|109.52|106.72|0
1650430200000|2022-04-20 04:50:00|109.84|107.04|110.08|107.28|110.32|107.52|109.76|106.96|0
1650430500000|2022-04-20 04:55:00|110.16|107.36|110.08|107.28|110.28|107.48|110|107.2|0
1650430800000|2022-04-20 05:00:00|110.16|107.36|111.2|108.4|111.37|108.57|109.59|106.79|0
1650431100000|2022-04-20 05:05:00|111.04|108.24|110.87|108.07|111.2|108.4|110.6|107.8|0
1650431400000|2022-04-20 05:10:00|110.96|108.16|110.87|108.07|111.28|108.48|110.71|107.91|0
1650431700000|2022-04-20 05:15:00|110.83|108.03|111.35|108.55|111.35|108.55|110.63|107.83|0
1650432000000|2022-04-20 05:20:00|111.31|108.51|111.59|108.79|111.92|109.12|111.19|108.39|0
1650432300000|2022-04-20 05:25:00|111.51|108.71|111.51|108.71|111.92|109.12|111.35|108.55|0
1650432600000|2022-04-20 05:30:00|111.47|108.67|111.34|108.54|111.47|108.67|110.78|107.98|0
1650432900000|2022-04-20 05:35:00|111.42|108.62|111.1|108.3|111.67|108.87|111.02|108.22|0
1650433200000|2022-04-20 05:40:00|111.02|108.22|110.12|107.32|111.02|108.22|110.04|107.24|0
1650433500000|2022-04-20 05:45:00|110.04|107.24|110.52|107.72|110.77|107.97|110.04|107.24|0
1650433800000|2022-04-20 05:50:00|110.44|107.64|110.76|107.96|110.76|107.96|110.28|107.48|0
1650434100000|2022-04-20 05:55:00|110.52|107.72|110.03|107.23|110.68|107.88|109.95|107.15|0
1650434400000|2022-04-20 06:00:00|110.11|107.31|110.51|107.71|110.51|107.71|109.71|106.91|0
1650434700000|2022-04-20 06:05:00|110.43|107.63|112.1|109.3|112.18|109.38|110.27|107.47|0
1650435000000|2022-04-20 06:10:00|112.4|109.6|112.23|109.43|112.64|109.84|111.99|109.19|0
1650435300000|2022-04-20 06:15:00|112.31|109.51|112.72|109.92|112.96|110.16|112.19|109.39|0
1650435600000|2022-04-20 06:20:00|112.64|109.84|112.47|109.67|112.96|110.16|112.14|109.34|0
1650435900000|2022-04-20 06:25:00|112.55|109.75|113.77|110.97|113.77|110.97|112.31|109.51|0
1650436200000|2022-04-20 06:30:00|113.69|110.89|113.03|110.23|113.77|110.97|112.95|110.15|0
1650436500000|2022-04-20 06:35:00|113.08|110.28|112.42|109.62|113.19|110.39|112.38|109.58|0
1650436800000|2022-04-20 06:40:00|112.38|109.58|112.37|109.57|112.87|110.07|112.37|109.57|0
1650437100000|2022-04-20 06:45:00|112.21|109.41|112.21|109.41|112.42|109.62|111.8|109|0
1650437400000|2022-04-20 06:50:00|112.13|109.33|112.2|109.4|112.78|109.98|111.84|109.04|0
1650437700000|2022-04-20 06:55:00|112.12|109.32|112.36|109.56|112.69|109.89|112.12|109.32|0
1650438000000|2022-04-20 07:00:00|112.04|109.24|113.21|109.85|114.08|111.28|112.04|109.24|0
1650438300000|2022-04-20 07:05:00|112.89|110.01|110.7|107.82|112.89|110.01|110.38|107.5|0
1650438600000|2022-04-20 07:10:00|110.54|107.66|110.53|107.65|110.94|108.06|109.74|106.86|0
1650438900000|2022-04-20 07:15:00|110.37|107.49|109.51|106.63|110.61|107.73|109.35|106.47|0
1650439200000|2022-04-20 07:20:00|109.59|106.71|110.23|107.35|110.95|108.07|109.47|106.59|0
1650439500000|2022-04-20 07:25:00|110.31|107.43|110.42|107.54|110.71|107.83|109.9|107.02|0
1650439800000|2022-04-20 07:30:00|110.38|107.5|109.74|106.86|110.38|107.5|109.42|106.54|0
1650440100000|2022-04-20 07:35:00|109.66|106.78|110.02|107.14|110.38|107.5|109.34|106.46|0
1650440400000|2022-04-20 07:40:00|110.05|107.17|110.65|107.77|110.69|107.81|109.73|106.85|0
1650440700000|2022-04-20 07:45:00|110.61|107.73|110.89|108.01|110.93|108.05|110.33|107.45|0
1650441000000|2022-04-20 07:50:00|110.93|108.05|111.37|108.49|111.41|108.53|110.29|107.41|0
1650441300000|2022-04-20 07:55:00|111.33|108.45|111.33|108.45|111.82|108.94|111.09|108.21|0
1650441600000|2022-04-20 08:00:00|111.37|108.49|112.63|110.23|112.71|110.31|111.25|108.37|0
1650441900000|2022-04-20 08:05:00|112.55|110.15|112.79|110.39|112.95|110.55|112.14|109.74|0
1650442200000|2022-04-20 08:10:00|112.71|110.31|112.01|109.61|113.03|110.63|112.01|109.61|0
1650442500000|2022-04-20 08:15:00|112.05|109.65|111.8|109.4|112.29|109.89|111.32|108.92|0
1650442800000|2022-04-20 08:20:00|111.88|109.48|111.07|108.67|112.05|109.65|111.07|108.67|0
1650443100000|2022-04-20 08:25:00|111.11|108.71|111.07|108.67|111.39|108.99|110.74|108.34|0
1650443400000|2022-04-20 08:30:00|111.15|108.75|110.78|108.38|111.51|109.11|110.78|108.38|0
1650443700000|2022-04-20 08:35:00|110.74|108.34|110.41|108.01|110.74|108.34|109.77|107.37|0
1650444000000|2022-04-20 08:40:00|110.17|107.77|110.01|107.61|110.57|108.17|109.85|107.45|0
1650444300000|2022-04-20 08:45:00|110.09|107.69|110.65|108.25|110.73|108.33|110.09|107.69|0
1650444600000|2022-04-20 08:50:00|110.73|108.33|110.4|108|110.73|108.33|110.16|107.76|0
1650444900000|2022-04-20 08:55:00|110.48|108.08|109.4|107|110.64|108.24|109.12|106.72|0
1650445200000|2022-04-20 09:00:00|109.44|107.04|109.12|106.72|109.44|107.04|108.64|106.24|0
1650445500000|2022-04-20 09:05:00|109.04|106.64|108.63|106.23|109.35|106.95|108.63|106.23|0
1650445800000|2022-04-20 09:10:00|108.71|106.31|109.25|106.85|109.94|107.54|108.55|106.15|0
1650446100000|2022-04-20 09:15:00|109.17|106.77|107.42|105.02|109.41|107.01|107.34|104.94|0
1650446400000|2022-04-20 09:20:00|107.34|104.94|105.84|103.44|107.58|105.18|105.84|103.44|0
1650446700000|2022-04-20 09:25:00|105.92|103.52|106.77|104.37|106.77|104.37|105.92|103.52|0
1650447000000|2022-04-20 09:30:00|106.81|104.41|106.45|104.05|107|104.6|106.45|104.05|0
1650447300000|2022-04-20 09:35:00|106.41|104.01|106.41|104.01|106.53|104.13|105.82|103.42|0
1650447600000|2022-04-20 09:40:00|106.37|103.97|105.58|103.18|106.44|104.04|105.47|103.07|0
1650447900000|2022-04-20 09:45:00|105.66|103.26|105.97|103.57|105.97|103.57|105.19|102.79|0
1650448200000|2022-04-20 09:50:00|105.89|103.49|105.62|103.22|106.13|103.73|105.39|102.99|0
1650448500000|2022-04-20 09:55:00|105.69|103.29|105.69|103.29|106.08|103.68|105.46|103.06|0
1650448800000|2022-04-20 10:00:00|105.77|103.37|106.39|103.99|106.74|104.34|105.54|103.14|0
1650449100000|2022-04-20 10:05:00|106.47|104.07|105.92|103.52|106.78|104.38|105.92|103.52|0
1650449400000|2022-04-20 10:10:00|106|103.6|105.37|102.97|106|103.6|105.37|102.97|0
1650449700000|2022-04-20 10:15:00|105.41|103.01|105.21|102.81|105.41|103.01|104.83|102.43|0
1650450000000|2022-04-20 10:20:00|105.13|102.73|105.36|102.96|105.6|103.2|105.13|102.73|0
1650450300000|2022-04-20 10:25:00|105.29|102.89|104.86|102.46|105.29|102.89|104.82|102.42|0
1650450600000|2022-04-20 10:30:00|104.9|102.5|103.97|101.57|104.97|102.57|103.97|101.57|0
1650450900000|2022-04-20 10:35:00|104.04|101.64|104.27|101.87|104.58|102.18|104.04|101.64|0
1650451200000|2022-04-20 10:40:00|104.5|102.1|104.42|102.02|104.73|102.33|104.38|101.98|0
1650451500000|2022-04-20 10:45:00|104.34|101.94|104.69|102.29|104.73|102.33|103.96|101.56|0
1650451800000|2022-04-20 10:50:00|104.73|102.33|104.18|101.78|105.27|102.87|104.18|101.78|0
1650452100000|2022-04-20 10:55:00|104.41|102.01|104.61|102.21|104.68|102.28|104.26|101.86|0
1650452400000|2022-04-20 11:00:00|104.49|102.09|104.87|102.47|105.41|103.01|104.49|102.09|0
1650452700000|2022-04-20 11:05:00|104.95|102.55|104.87|102.47|105.26|102.86|104.79|102.39|0
1650453000000|2022-04-20 11:10:00|104.91|102.51|105.48|103.08|105.48|103.08|104.87|102.47|0
1650453300000|2022-04-20 11:15:00|105.41|103.01|105.56|103.16|105.72|103.32|105.25|102.85|0
1650453600000|2022-04-20 11:20:00|105.64|103.24|105.4|103|105.79|103.39|105.4|103|0
1650453900000|2022-04-20 11:25:00|105.32|102.92|105.09|102.69|105.32|102.92|104.93|102.53|0
1650454200000|2022-04-20 11:30:00|105.16|102.76|105.39|102.99|105.39|102.99|104.93|102.53|0
1650454500000|2022-04-20 11:35:00|105.31|102.91|104.77|102.37|105.47|103.07|104.77|102.37|0
1650454800000|2022-04-20 11:40:00|104.85|102.45|104.92|102.52|105.08|102.68|104.69|102.29|0
1650455100000|2022-04-20 11:45:00|104.84|102.44|103.76|101.36|104.88|102.48|103.68|101.28|0
1650455400000|2022-04-20 11:50:00|103.84|101.44|102.31|99.91|103.84|101.44|101.4|99|0
1650455700000|2022-04-20 11:55:00|102.01|99.61|99.69|97.29|102.63|100.23|99.69|97.29|0
1650456000000|2022-04-20 12:00:00|99.76|97.36|99.98|97.58|100.28|97.88|99.54|97.14|0
1650456300000|2022-04-20 12:05:00|99.91|97.51|99.9|97.5|100.43|98.03|99.83|97.43|0
1650456600000|2022-04-20 12:10:00|99.94|97.54|100.42|98.02|100.5|98.1|99.83|97.43|0
1650456900000|2022-04-20 12:15:00|100.5|98.1|100.94|98.54|101.02|98.62|100.42|98.02|0
1650457200000|2022-04-20 12:20:00|101.02|98.62|100.79|98.39|101.02|98.62|100.49|98.09|0
1650457500000|2022-04-20 12:25:00|100.83|98.43|98.01|95.61|101.02|98.62|97.79|95.39|0
1650457800000|2022-04-20 12:30:00|98.09|95.69|98.2|95.8|98.68|96.28|97.94|95.54|0
1650458100000|2022-04-20 12:35:00|98.23|95.83|98.3|95.9|98.45|96.05|97.94|95.54|0
1650458400000|2022-04-20 12:40:00|98.23|95.83|98.45|96.05|98.6|96.2|97.78|95.38|0
1650458700000|2022-04-20 12:45:00|98.34|95.94|98.67|96.27|99.04|96.64|98.3|95.9|0
1650459000000|2022-04-20 12:50:00|98.89|96.49|97.85|95.45|98.89|96.49|97.85|95.45|0
1650459300000|2022-04-20 12:55:00|97.92|95.52|97.48|95.08|98.14|95.74|97.4|95|0
1650459600000|2022-04-20 13:00:00|97.4|95|98.51|96.11|98.55|96.15|97.4|95|0
1650459900000|2022-04-20 13:05:00|98.43|96.03|98.95|96.55|99.03|96.63|98.28|95.88|0
1650460200000|2022-04-20 13:10:00|99.03|96.63|99.17|96.77|99.32|96.92|98.8|96.4|0
1650460500000|2022-04-20 13:15:00|99.25|96.85|98.94|96.54|99.32|96.92|98.94|96.54|0
1650460800000|2022-04-20 13:20:00|99.02|96.62|99.05|96.65|99.24|96.84|98.79|96.39|0
1650461100000|2022-04-20 13:25:00|99.09|96.69|98.12|95.72|99.09|96.69|98.12|95.72|0
1650461400000|2022-04-20 13:30:00|98.19|95.79|98.86|96.46|99.01|96.61|96.28|93.88|0
1650461700000|2022-04-20 13:35:00|98.12|95.72|98.19|95.79|99.16|96.76|97.38|94.98|0
1650462000000|2022-04-20 13:40:00|97.97|95.57|101.79|99.39|101.79|99.39|97.97|95.57|0
1650462300000|2022-04-20 13:45:00|102.4|100|103.71|101.31|104.18|101.78|102.33|99.93|0
1650462600000|2022-04-20 13:50:00|103.63|101.23|103.24|100.84|105.51|103.11|102.39|99.99|0
1650462900000|2022-04-20 13:55:00|103.32|100.92|104.09|101.69|105.18|102.78|103.08|100.68|0
1650463200000|2022-04-20 14:00:00|103.54|101.14|103.85|101.45|104.87|102.47|102.08|99.68|0
1650463500000|2022-04-20 14:05:00|103.77|101.37|104.31|101.91|105.33|102.93|103.7|101.3|0
1650463800000|2022-04-20 14:10:00|104.16|101.76|102.92|100.52|104.47|102.07|102.53|100.13|0
1650464100000|2022-04-20 14:15:00|102.76|100.36|102.3|99.9|102.99|100.59|101.69|99.29|0
1650464400000|2022-04-20 14:20:00|102.34|99.94|102.68|100.28|103.06|100.66|100.39|97.99|0
1650464700000|2022-04-20 14:25:00|102.52|100.12|101.15|98.75|102.99|100.59|100.62|98.22|0
1650465000000|2022-04-20 14:30:00|100.62|98.22|98.27|95.87|102.29|99.89|98.12|95.72|0
1650465300000|2022-04-20 14:35:00|98.35|95.95|97.18|94.78|98.91|96.51|96.73|94.33|0
1650465600000|2022-04-20 14:40:00|96.96|94.56|96.8|94.4|97.03|94.63|95.85|93.45|0
1650465900000|2022-04-20 14:45:00|96.73|94.33|96.65|94.25|97.47|95.07|96.14|93.74|0
1650466200000|2022-04-20 14:50:00|96.73|94.33|95.4|93|97.1|94.7|95.32|92.92|0
1650466500000|2022-04-20 14:55:00|95.62|93.22|95.91|93.51|96.28|93.88|95.03|92.63|0
1650466800000|2022-04-20 15:00:00|95.83|93.43|98.58|96.18|98.58|96.18|95.83|93.43|0
1650467100000|2022-04-20 15:05:00|98.73|96.33|98.58|96.18|98.88|96.48|97.53|95.13|0
1650467400000|2022-04-20 15:10:00|98.73|96.33|99.4|97|100.16|97.76|98.65|96.25|0
1650467700000|2022-04-20 15:15:00|99.56|97.16|101|98.6|101.08|98.68|99.4|97|0
1650468000000|2022-04-20 15:20:00|101.08|98.68|101.15|98.75|101.3|98.9|100.61|98.21|0
1650468300000|2022-04-20 15:25:00|101.23|98.83|101.37|98.97|102.59|100.19|100.46|98.06|0
1650468600000|2022-04-20 15:30:00|101.44|99.04|101.06|98.66|101.82|99.42|100.22|97.82|0
1650468900000|2022-04-20 15:35:00|101.13|98.73|100.07|97.67|101.13|98.73|99.32|96.92|0
1650469200000|2022-04-20 15:40:00|100.14|97.74|99.09|96.69|100.3|97.9|98.86|96.46|0
1650469500000|2022-04-20 15:45:00|98.86|96.46|100.29|97.89|100.44|98.04|98.41|96.01|0
1650469800000|2022-04-20 15:50:00|100.21|97.81|101.12|98.72|101.81|99.41|100.06|97.66|0
1650470100000|2022-04-20 15:55:00|101.27|98.87|99.98|97.58|101.27|98.87|99.6|97.2|0
1650470400000|2022-04-20 16:00:00|99.75|97.35|99.67|97.27|100.13|97.73|99.53|97.13|0
1650470700000|2022-04-20 16:05:00|99.6|97.2|101.15|98.75|101.95|99.55|99.15|96.75|0
1650471000000|2022-04-20 16:10:00|101.26|98.86|102.79|100.39|103.26|100.86|101.11|98.71|0
1650471300000|2022-04-20 16:15:00|102.87|100.47|102.4|100|103.18|100.78|102.02|99.62|0
1650471600000|2022-04-20 16:20:00|102.48|100.08|102.86|100.46|103.25|100.85|102.25|99.85|0
1650471900000|2022-04-20 16:25:00|102.75|100.35|102.94|100.54|103.71|101.31|102.71|100.31|0
1650472200000|2022-04-20 16:30:00|103.13|100.73|100.94|98.54|103.24|100.84|100.79|98.39|0
1650472500000|2022-04-20 16:35:00|101.09|98.69|100.33|97.93|101.17|98.77|99.5|97.1|0
1650472800000|2022-04-20 16:40:00|100.48|98.08|100.4|98|100.86|98.46|100.03|97.63|0
1650473100000|2022-04-20 16:45:00|100.33|97.93|99.34|96.94|100.4|98|98.97|96.57|0
1650473400000|2022-04-20 16:50:00|99.27|96.87|98.89|96.49|99.27|96.87|98|95.6|0
1650473700000|2022-04-20 16:55:00|98.82|96.42|99.19|96.79|99.49|97.09|98.29|95.89|0
1650474000000|2022-04-20 17:00:00|99.15|96.75|98.21|95.81|99.26|96.86|97.84|95.44|0
1650474300000|2022-04-20 17:05:00|97.99|95.59|99.44|97.04|100.39|97.99|97.84|95.44|0
1650474600000|2022-04-20 17:10:00|99.71|97.31|98.13|95.73|99.78|97.38|97.69|95.29|0
1650474900000|2022-04-20 17:15:00|98.2|95.8|99.25|96.85|99.62|97.22|97.31|94.91|0
1650475200000|2022-04-20 17:20:00|99.36|96.96|99.02|96.62|99.62|97.22|98.8|96.4|0
1650475500000|2022-04-20 17:25:00|98.94|96.54|99.54|97.14|99.85|97.45|98.87|96.47|0
1650475800000|2022-04-20 17:30:00|99.62|97.22|99.39|96.99|100.07|97.67|98.94|96.54|0
1650476100000|2022-04-20 17:35:00|99.31|96.91|98.93|96.53|99.31|96.91|98.49|96.09|0
1650476400000|2022-04-20 17:40:00|99.01|96.61|97.37|94.97|99.01|96.61|97.3|94.9|0
1650476700000|2022-04-20 17:45:00|97.29|94.89|98.26|95.86|98.26|95.86|96.41|94.01|0
1650477000000|2022-04-20 17:50:00|98.33|95.93|99.07|96.67|99.15|96.75|98.26|95.86|0
1650477300000|2022-04-20 17:55:00|99|96.6|98.17|95.77|99.37|96.97|98.03|95.63|0
1650477600000|2022-04-20 18:00:00|98.25|95.85|97.99|95.59|98.84|96.44|97.36|94.96|0
1650477900000|2022-04-20 18:05:00|98.02|95.62|98.36|95.96|98.77|96.37|97.8|95.4|0
1650478200000|2022-04-20 18:10:00|98.32|95.92|99.59|97.19|99.59|97.19|98.09|95.69|0
1650478500000|2022-04-20 18:15:00|99.51|97.11|100.94|98.54|101.1|98.7|99.06|96.66|0
1650478800000|2022-04-20 18:20:00|101.02|98.62|101.17|98.77|101.48|99.08|100.71|98.31|0
1650479100000|2022-04-20 18:25:00|101.09|98.69|101.7|99.3|101.85|99.45|101.02|98.62|0
1650479400000|2022-04-20 18:30:00|101.78|99.38|102.31|99.91|102.39|99.99|101.47|99.07|0
1650479700000|2022-04-20 18:35:00|102.39|99.99|103.85|101.45|104.09|101.69|102.31|99.91|0
1650480000000|2022-04-20 18:40:00|104.01|101.61|104.16|101.76|104.4|102|103.46|101.06|0
1650480300000|2022-04-20 18:45:00|104.24|101.84|103.54|101.14|104.63|102.23|102.99|100.59|0
1650480600000|2022-04-20 18:50:00|103.69|101.29|106.91|104.51|107.07|104.67|103.61|101.21|0
1650480900000|2022-04-20 18:55:00|106.99|104.59|106.19|103.79|107.71|105.31|105.88|103.48|0
1650481200000|2022-04-20 19:00:00|106.03|103.63|104.15|101.75|106.43|104.03|103.68|101.28|0
1650481500000|2022-04-20 19:05:00|104.46|102.06|103.99|101.59|105.16|102.76|103.91|101.51|0
1650481800000|2022-04-20 19:10:00|103.91|101.51|102.13|99.73|104.53|102.13|101.82|99.42|0
1650482100000|2022-04-20 19:15:00|102.28|99.88|102.43|100.03|102.98|100.58|101.67|99.27|0
1650482400000|2022-04-20 19:20:00|102.36|99.96|102.12|99.72|102.74|100.34|101.82|99.42|0
1650482700000|2022-04-20 19:25:00|101.97|99.57|101.51|99.11|102.12|99.72|100.29|97.89|0
1650483000000|2022-04-20 19:30:00|101.28|98.88|103.27|100.87|103.35|100.95|101.2|98.8|0
1650483300000|2022-04-20 19:35:00|102.96|100.56|101.62|99.22|103.5|101.1|101.01|98.61|0
1650483600000|2022-04-20 19:40:00|101.7|99.3|100.93|98.53|101.74|99.34|100.7|98.3|0
1650483900000|2022-04-20 19:45:00|100.86|98.46|100.05|97.65|100.93|98.53|98.09|95.69|0
1650484200000|2022-04-20 19:50:00|100.96|98.56|103.49|101.09|103.8|101.4|100.88|98.48|0
1650484500000|2022-04-20 19:55:00|103.26|100.86|103.03|100.63|105.48|103.08|102.19|99.79|0
1650484800000|2022-04-20 20:00:00|103.11|100.71|100.96|98.56|103.81|101.41|100.43|98.03|0
1650485100000|2022-04-20 20:05:00|100.05|97.65|99.74|97.34|103.42|101.02|99.07|96.67|0
1650485400000|2022-04-20 20:10:00|99.85|97.45|100.42|98.02|100.65|98.25|99.82|97.42|0
1650485700000|2022-04-20 20:15:00|100.31|97.51|101.22|98.42|101.38|98.58|100.31|97.51|0
1650486000000|2022-04-20 20:20:00|101.3|98.5|101.34|98.54|101.6|98.8|100.99|98.19|0
1650486300000|2022-04-20 20:25:00|101.3|98.5|101.14|98.34|101.53|98.73|100.91|98.11|0
1650486600000|2022-04-20 20:30:00|101.18|98.38|100.19|97.39|101.22|98.42|99.92|97.12|0
1650486900000|2022-04-20 20:35:00|100.15|97.35|100|97.2|100.3|97.5|99.92|97.12|0
1650487200000|2022-04-20 20:40:00|99.92|97.12|100.07|97.27|100.22|97.42|99.92|97.12|0
1650487500000|2022-04-20 20:45:00|100.14|97.34|99.61|96.81|100.22|97.42|99.61|96.81|0
1650487800000|2022-04-20 20:50:00|99.65|96.85|99.53|96.73|99.65|96.85|99.46|96.66|0
1650488100000|2022-04-20 20:55:00|99.46|96.66|99.67|96.87|99.68|96.88|99.38|96.58|0
1650488400000|2022-04-20 21:00:00|99.72|96.92|99.71|96.91|99.8|97|99.68|96.88|0
1650488700000|2022-04-20 21:05:00|99.7|96.9|99.54|96.74|99.74|96.94|99.49|96.69|0
1650489000000|2022-04-20 21:10:00|99.56|96.76|99.41|96.61|99.56|96.76|99.36|96.56|0
1650489300000|2022-04-20 21:15:00|99.42|96.62|99.52|96.72|99.81|97.01|99.41|96.61|0
1650489600000|2022-04-20 21:20:00|99.54|96.74|99.49|96.69|99.57|96.77|99.48|96.68|0
1650489900000|2022-04-20 21:25:00|99.52|96.72|99.4|96.6|99.72|96.92|99.4|96.6|0
1650490200000|2022-04-20 21:30:00|99.38|96.58|99.26|96.46|99.39|96.59|99.26|96.46|0
1650490500000|2022-04-20 21:35:00|99.19|96.39|99.31|96.51|99.34|96.54|99.19|96.39|0
1650490800000|2022-04-20 21:40:00|99.3|96.5|99.34|96.54|99.41|96.61|99.3|96.5|0
1650491100000|2022-04-20 21:45:00|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1650491400000|2022-04-20 21:50:00|99.39|96.59|99.49|96.69|99.54|96.74|99.38|96.58|0
1650491700000|2022-04-20 21:55:00|99.48|96.68|99.57|96.77|99.57|96.77|99.48|96.68|0
1650492000000|2022-04-20 22:00:00|99.9|97.1|99.33|96.53|99.94|97.14|99|96.2|0
1650492300000|2022-04-20 22:05:00|99.41|96.61|99.03|96.23|99.48|96.68|98.73|95.93|0
1650492600000|2022-04-20 22:10:00|98.96|96.16|99.44|96.64|99.63|96.83|98.88|96.08|0
1650492900000|2022-04-20 22:15:00|99.4|96.6|99.4|96.6|99.4|96.6|98.99|96.19|0
1650493200000|2022-04-20 22:20:00|99.36|96.56|99.02|96.22|99.36|96.56|98.87|96.07|0
1650493500000|2022-04-20 22:25:00|99.09|96.29|99.32|96.52|99.32|96.52|99.02|96.22|0
1650493800000|2022-04-20 22:30:00|99.24|96.44|98.49|95.69|99.32|96.52|98.41|95.61|0
1650494100000|2022-04-20 22:35:00|98.45|95.65|98.26|95.46|98.56|95.76|98.19|95.39|0
1650494400000|2022-04-20 22:40:00|98.34|95.54|98.86|96.06|98.93|96.13|98.26|95.46|0
1650494700000|2022-04-20 22:45:00|98.93|96.13|99.53|96.73|99.98|97.18|98.86|96.06|0
1650495000000|2022-04-20 22:50:00|99.45|96.65|99.38|96.58|99.45|96.65|98.93|96.13|0
1650495300000|2022-04-20 22:55:00|99.45|96.65|99.6|96.8|99.64|96.84|99.15|96.35|0
1650495600000|2022-04-20 23:00:00|99.67|96.87|99.44|96.64|99.67|96.87|99.37|96.57|0
1650495900000|2022-04-20 23:05:00|99.52|96.72|99.52|96.72|99.52|96.72|99.33|96.53|0
1650496200000|2022-04-20 23:10:00|99.44|96.64|99.74|96.94|99.81|97.01|99.36|96.56|0
1650496500000|2022-04-20 23:15:00|99.78|96.98|99.43|96.63|99.81|97.01|99.43|96.63|0
1650496800000|2022-04-20 23:20:00|99.47|96.67|99.58|96.78|99.73|96.93|99.47|96.67|0
1650497100000|2022-04-20 23:25:00|99.54|96.74|99.28|96.48|99.54|96.74|99.28|96.48|0
1650497400000|2022-04-20 23:30:00|99.2|96.4|99.2|96.4|99.42|96.62|99.13|96.33|0
1650497700000|2022-04-20 23:35:00|99.12|96.32|99.04|96.24|99.27|96.47|98.97|96.17|0
1650498000000|2022-04-20 23:40:00|98.97|96.17|98.59|95.79|99.04|96.24|98.59|95.79|0
1650498300000|2022-04-20 23:45:00|98.52|95.72|98.51|95.71|98.89|96.09|98.44|95.64|0
1650498600000|2022-04-20 23:50:00|98.44|95.64|98.51|95.71|98.58|95.78|98.21|95.41|0
1650498900000|2022-04-20 23:55:00|98.58|95.78|98.88|96.08|98.88|96.08|98.43|95.63|0
1650499200000|2022-04-21 00:00:00|98.96|96.16|98.54|95.74|98.96|96.16|97.91|95.11|0
1650499500000|2022-04-21 00:05:00|98.5|95.7|98.2|95.4|98.5|95.7|97.98|95.18|0
1650499800000|2022-04-21 00:10:00|98.28|95.48|98.5|95.7|98.5|95.7|98.13|95.33|0
1650500100000|2022-04-21 00:15:00|98.57|95.77|97.9|95.1|98.57|95.77|97.75|94.95|0
1650500400000|2022-04-21 00:20:00|97.94|95.14|98.19|95.39|98.42|95.62|97.9|95.1|0
1650500700000|2022-04-21 00:25:00|98.12|95.32|98.19|95.39|98.19|95.39|97.97|95.17|0
1650501000000|2022-04-21 00:30:00|98.15|95.35|97.89|95.09|98.19|95.39|97.81|95.01|0
1650501300000|2022-04-21 00:35:00|97.96|95.16|98.48|95.68|98.56|95.76|97.81|95.01|0
1650501600000|2022-04-21 00:40:00|98.55|95.75|98.25|95.45|98.55|95.75|98.25|95.45|0
1650501900000|2022-04-21 00:45:00|98.18|95.38|98.7|95.9|98.85|96.05|98.18|95.38|0
1650502200000|2022-04-21 00:50:00|98.77|95.97|98.81|96.01|98.92|96.12|98.62|95.82|0
1650502500000|2022-04-21 00:55:00|98.77|95.97|98.54|95.74|98.84|96.04|98.32|95.52|0
1650502800000|2022-04-21 01:00:00|98.47|95.67|98.54|95.74|98.58|95.78|98.24|95.44|0
1650503100000|2022-04-21 01:05:00|98.61|95.81|98.91|96.11|99.06|96.26|98.61|95.81|0
1650503400000|2022-04-21 01:10:00|98.83|96.03|98.83|96.03|99.13|96.33|98.75|95.95|0
1650503700000|2022-04-21 01:15:00|98.75|95.95|98.45|95.65|98.83|96.03|98.38|95.58|0
1650504000000|2022-04-21 01:20:00|98.49|95.69|98.82|96.02|99.05|96.25|98.45|95.65|0
1650504300000|2022-04-21 01:25:00|98.9|96.1|98.89|96.09|99.12|96.32|98.75|95.95|0
1650504600000|2022-04-21 01:30:00|98.86|96.06|98.14|95.34|99.04|96.24|98.07|95.27|0
1650504900000|2022-04-21 01:35:00|98.18|95.38|97.92|95.12|98.22|95.42|97.62|94.82|0
1650505200000|2022-04-21 01:40:00|97.99|95.19|97.06|94.26|98.03|95.23|96.88|94.08|0
1650505500000|2022-04-21 01:45:00|96.95|94.15|97.02|94.22|97.13|94.33|96.8|94|0
1650505800000|2022-04-21 01:50:00|97.09|94.29|97.02|94.22|97.17|94.37|96.87|94.07|0
1650506100000|2022-04-21 01:55:00|96.94|94.14|97.09|94.29|97.16|94.36|96.79|93.99|0
1650506400000|2022-04-21 02:00:00|97.01|94.21|97.38|94.58|97.53|94.73|97.01|94.21|0
1650506700000|2022-04-21 02:05:00|97.45|94.65|96.79|93.99|97.45|94.65|96.56|93.76|0
1650507000000|2022-04-21 02:10:00|96.71|93.91|96.71|93.91|96.78|93.98|96.49|93.69|0
1650507300000|2022-04-21 02:15:00|96.63|93.83|96.48|93.68|96.71|93.91|96.48|93.68|0
1650507600000|2022-04-21 02:20:00|96.56|93.76|96.85|94.05|96.92|94.12|96.56|93.76|0
1650507900000|2022-04-21 02:25:00|96.89|94.09|97.07|94.27|97.07|94.27|96.85|94.05|0
1650508200000|2022-04-21 02:30:00|97.14|94.34|96.99|94.19|97.14|94.34|96.92|94.12|0
1650508500000|2022-04-21 02:35:00|97.03|94.23|97.43|94.63|97.51|94.71|96.99|94.19|0
1650508800000|2022-04-21 02:40:00|97.39|94.59|97.2|94.4|97.43|94.63|97.13|94.33|0
1650509100000|2022-04-21 02:45:00|97.13|94.33|97.28|94.48|97.42|94.62|97.13|94.33|0
1650509400000|2022-04-21 02:50:00|97.27|94.47|97.42|94.62|97.57|94.77|97.24|94.44|0
1650509700000|2022-04-21 02:55:00|97.38|94.58|97.19|94.39|97.42|94.62|97.05|94.25|0
1650510000000|2022-04-21 03:00:00|97.12|94.32|97.12|94.32|97.19|94.39|96.82|94.02|0
1650510300000|2022-04-21 03:05:00|97.19|94.39|97.04|94.24|97.19|94.39|97.04|94.24|0
1650510600000|2022-04-21 03:10:00|96.97|94.17|97.63|94.83|97.63|94.83|96.97|94.17|0
1650510900000|2022-04-21 03:15:00|97.67|94.87|97.77|94.97|97.85|95.05|97.48|94.68|0
1650511200000|2022-04-21 03:20:00|97.85|95.05|98.07|95.27|98.37|95.57|97.85|95.05|0
1650511500000|2022-04-21 03:25:00|98.14|95.34|98.06|95.26|98.29|95.49|97.92|95.12|0
1650511800000|2022-04-21 03:30:00|98.14|95.34|98.06|95.26|98.14|95.34|97.69|94.89|0
1650512100000|2022-04-21 03:35:00|97.99|95.19|98.43|95.63|98.51|95.71|97.99|95.19|0
1650512400000|2022-04-21 03:40:00|98.36|95.56|98.28|95.48|98.43|95.63|98.21|95.41|0
1650512700000|2022-04-21 03:45:00|98.24|95.44|98.2|95.4|98.28|95.48|97.98|95.18|0
1650513000000|2022-04-21 03:50:00|98.16|95.36|98.57|95.77|98.57|95.77|98.16|95.36|0
1650513300000|2022-04-21 03:55:00|98.65|95.85|98.72|95.92|98.87|96.07|98.57|95.77|0
1650513600000|2022-04-21 04:00:00|98.64|95.84|98.56|95.76|98.72|95.92|98.41|95.61|0
1650513900000|2022-04-21 04:05:00|98.53|95.73|98.19|95.39|98.53|95.73|98.19|95.39|0
1650514200000|2022-04-21 04:10:00|98.11|95.31|98.11|95.31|98.41|95.61|98.03|95.23|0
1650514500000|2022-04-21 04:15:00|98.03|95.23|98.11|95.31|98.18|95.38|97.88|95.08|0
1650514800000|2022-04-21 04:20:00|98.18|95.38|98.18|95.38|98.25|95.45|98.07|95.27|0
1650515100000|2022-04-21 04:25:00|98.1|95.3|98.17|95.37|98.32|95.52|98.02|95.22|0
1650515400000|2022-04-21 04:30:00|98.21|95.41|98.06|95.26|98.21|95.41|97.8|95|0
1650515700000|2022-04-21 04:35:00|98.09|95.29|97.94|95.14|98.09|95.29|97.87|95.07|0
1650516000000|2022-04-21 04:40:00|97.91|95.11|97.86|95.06|98.01|95.21|97.86|95.06|0
1650516300000|2022-04-21 04:45:00|97.94|95.14|97.79|94.99|97.94|95.14|97.64|94.84|0
1650516600000|2022-04-21 04:50:00|97.83|95.03|97.63|94.83|97.86|95.06|97.63|94.83|0
1650516900000|2022-04-21 04:55:00|97.56|94.76|97.63|94.83|97.71|94.91|97.56|94.76|0
1650517200000|2022-04-21 05:00:00|97.6|94.8|98|95.2|98.3|95.5|97.48|94.68|0
1650517500000|2022-04-21 05:05:00|97.93|95.13|97.55|94.75|97.96|95.16|96.74|93.94|0
1650517800000|2022-04-21 05:10:00|97.48|94.68|96.07|93.27|97.62|94.82|96|93.2|0
1650518100000|2022-04-21 05:15:00|96|93.2|95.63|92.83|96.07|93.27|95.41|92.61|0
1650518400000|2022-04-21 05:20:00|95.7|92.9|95.7|92.9|95.92|93.12|95.59|92.79|0
1650518700000|2022-04-21 05:25:00|95.74|92.94|96.21|93.41|96.36|93.56|95.7|92.9|0
1650519000000|2022-04-21 05:30:00|96.13|93.33|96.79|93.99|96.91|94.11|96.13|93.33|0
1650519300000|2022-04-21 05:35:00|96.76|93.96|96.64|93.84|96.87|94.07|96.57|93.77|0
1650519600000|2022-04-21 05:40:00|96.57|93.77|96.2|93.4|96.57|93.77|96.2|93.4|0
1650519900000|2022-04-21 05:45:00|96.27|93.47|96.56|93.76|96.71|93.91|96.2|93.4|0
1650520200000|2022-04-21 05:50:00|96.49|93.69|96.71|93.91|96.78|93.98|95.97|93.17|0
1650520500000|2022-04-21 05:55:00|96.74|93.94|97.15|94.35|97.33|94.53|96.63|93.83|0
1650520800000|2022-04-21 06:00:00|97.07|94.27|97.77|94.97|98.11|95.31|97.07|94.27|0
1650521100000|2022-04-21 06:05:00|97.81|95.01|98.03|95.23|98.03|95.23|97.58|94.78|0
1650521400000|2022-04-21 06:10:00|97.96|95.16|98.55|95.75|98.89|96.09|97.73|94.93|0
1650521700000|2022-04-21 06:15:00|98.7|95.9|98.77|95.97|99.45|96.65|98.59|95.79|0
1650522000000|2022-04-21 06:20:00|98.92|96.12|98.39|95.59|98.92|96.12|98.17|95.37|0
1650522300000|2022-04-21 06:25:00|98.47|95.67|98.24|95.44|98.77|95.97|97.94|95.14|0
1650522600000|2022-04-21 06:30:00|98.2|95.4|98.76|95.96|98.84|96.04|97.94|95.14|0
1650522900000|2022-04-21 06:35:00|98.8|96|98.65|95.85|98.98|96.18|98.31|95.51|0
1650523200000|2022-04-21 06:40:00|98.61|95.81|98.38|95.58|98.65|95.85|98.08|95.28|0
1650523500000|2022-04-21 06:45:00|98.45|95.65|98.12|95.32|98.53|95.73|97.78|94.98|0
1650523800000|2022-04-21 06:50:00|98.15|95.35|97.78|94.98|98.52|95.72|97.78|94.98|0
1650524100000|2022-04-21 06:55:00|97.67|94.87|97.48|94.68|97.85|95.05|97.03|94.23|0
1650524400000|2022-04-21 07:00:00|97.18|94.38|98.14|95.34|98.67|95.87|97.18|94.38|0
1650524700000|2022-04-21 07:05:00|98.02|95.62|97.12|94.72|98.39|95.99|97.12|94.72|0
1650525000000|2022-04-21 07:10:00|97.31|94.91|96.89|94.49|97.94|95.54|96.75|94.35|0
1650525300000|2022-04-21 07:15:00|96.97|94.57|96.74|94.34|96.97|94.57|96.08|93.68|0
1650525600000|2022-04-21 07:20:00|96.67|94.27|96.22|93.82|97.86|95.46|96.22|93.82|0
1650525900000|2022-04-21 07:25:00|96.26|93.86|95.85|93.45|97.15|94.75|95.85|93.45|0
1650526200000|2022-04-21 07:30:00|95.78|93.38|95.89|93.49|96.66|94.26|95.78|93.38|0
1650526500000|2022-04-21 07:35:00|95.85|93.45|95.15|92.75|95.92|93.52|94.75|92.35|0
1650526800000|2022-04-21 07:40:00|95.08|92.68|95.7|93.3|95.7|93.3|94.68|92.28|0
1650527100000|2022-04-21 07:45:00|95.52|93.12|95.88|93.48|98.57|96.17|94.69|92.29|0
1650527400000|2022-04-21 07:50:00|95.85|93.45|95.15|92.75|95.99|93.59|95.08|92.68|0
1650527700000|2022-04-21 07:55:00|95.19|92.79|93.34|90.94|95.26|92.86|92.98|90.58|0
1650528000000|2022-04-21 08:00:00|93.3|90.9|93.12|90.72|93.77|91.37|92.84|90.44|0
1650528300000|2022-04-21 08:05:00|93.16|90.76|92.9|90.5|93.3|90.9|92.62|90.22|0
1650528600000|2022-04-21 08:10:00|92.83|90.43|92.68|90.28|93.19|90.79|92.61|90.21|0
1650528900000|2022-04-21 08:15:00|92.51|90.11|92.75|90.35|92.9|90.5|92.19|89.79|0
1650529200000|2022-04-21 08:20:00|92.82|90.42|93.39|90.99|93.39|90.99|92.61|90.21|0
1650529500000|2022-04-21 08:25:00|93.54|91.14|93.32|90.92|93.54|91.14|93.18|90.78|0
1650529800000|2022-04-21 08:30:00|93.39|90.99|92.96|90.56|93.53|91.13|92.89|90.49|0
1650530100000|2022-04-21 08:35:00|93.03|90.63|93.38|90.98|93.53|91.13|92.96|90.56|0
1650530400000|2022-04-21 08:40:00|93.31|90.91|93.31|90.91|93.42|91.02|93.17|90.77|0
1650530700000|2022-04-21 08:45:00|93.16|90.76|93.2|90.8|93.31|90.91|93.02|90.62|0
1650531000000|2022-04-21 08:50:00|93.23|90.83|92.59|90.19|93.23|90.83|92.3|89.9|0
1650531300000|2022-04-21 08:55:00|92.66|90.26|92.44|90.04|92.87|90.47|92.37|89.97|0
1650531600000|2022-04-21 09:00:00|92.51|90.11|94.01|91.61|94.09|91.69|92.3|89.9|0
1650531900000|2022-04-21 09:05:00|94.16|91.76|93.62|91.22|94.3|91.9|93.62|91.22|0
1650532200000|2022-04-21 09:10:00|93.65|91.25|93.43|91.03|93.72|91.32|93.36|90.96|0
1650532500000|2022-04-21 09:15:00|93.5|91.1|93.36|90.96|93.76|91.36|93.14|90.74|0
1650532800000|2022-04-21 09:20:00|93.43|91.03|93.14|90.74|93.5|91.1|92.96|90.56|0
1650533100000|2022-04-21 09:25:00|93.21|90.81|93.13|90.73|93.28|90.88|92.92|90.52|0
1650533400000|2022-04-21 09:30:00|93.21|90.81|93.78|91.38|93.89|91.49|93.06|90.66|0
1650533700000|2022-04-21 09:35:00|93.71|91.31|94.28|91.88|94.71|92.31|93.63|91.23|0
1650534000000|2022-04-21 09:40:00|94.21|91.81|94.2|91.8|94.35|91.95|93.99|91.59|0
1650534300000|2022-04-21 09:45:00|94.28|91.88|93.91|91.51|94.42|92.02|93.84|91.44|0
1650534600000|2022-04-21 09:50:00|93.98|91.58|94.2|91.8|94.49|92.09|93.98|91.58|0
1650534900000|2022-04-21 09:55:00|94.16|91.76|94.27|91.87|94.34|91.94|94.05|91.65|0
1650535200000|2022-04-21 10:00:00|94.34|91.94|94.41|92.01|94.7|92.3|94.23|91.83|0
1650535500000|2022-04-21 10:05:00|94.33|91.93|93.68|91.28|94.48|92.08|93.68|91.28|0
1650535800000|2022-04-21 10:10:00|93.75|91.35|93.53|91.13|94.04|91.64|93.53|91.13|0
1650536100000|2022-04-21 10:15:00|93.61|91.21|93.46|91.06|93.82|91.42|93.39|90.99|0
1650536400000|2022-04-21 10:20:00|93.43|91.03|93.38|90.98|93.64|91.24|93.31|90.91|0
1650536700000|2022-04-21 10:25:00|93.31|90.91|93.17|90.77|93.45|91.05|93.09|90.69|0
1650537000000|2022-04-21 10:30:00|93.09|90.69|92.66|90.26|93.24|90.84|92.66|90.26|0
1650537300000|2022-04-21 10:35:00|92.73|90.33|92.87|90.47|93.09|90.69|92.66|90.26|0
1650537600000|2022-04-21 10:40:00|92.8|90.4|92.69|90.29|93.09|90.69|92.66|90.26|0
1650537900000|2022-04-21 10:45:00|92.66|90.26|92.51|90.11|92.8|90.4|92.16|89.76|0
1650538200000|2022-04-21 10:50:00|92.58|90.18|92.51|90.11|92.72|90.32|92.44|90.04|0
1650538500000|2022-04-21 10:55:00|92.58|90.18|92.61|90.21|92.93|90.53|92.51|90.11|0
1650538800000|2022-04-21 11:00:00|92.43|90.03|92.93|90.53|93.07|90.67|92.43|90.03|0
1650539100000|2022-04-21 11:05:00|93|90.6|93.14|90.74|93.5|91.1|92.93|90.53|0
1650539400000|2022-04-21 11:10:00|93.21|90.81|92.85|90.45|93.42|91.02|92.71|90.31|0
1650539700000|2022-04-21 11:15:00|92.99|90.59|92.35|89.95|92.99|90.59|91.99|89.59|0
1650540000000|2022-04-21 11:20:00|92.42|90.02|92.06|89.66|92.42|90.02|91.99|89.59|0
1650540300000|2022-04-21 11:25:00|91.99|89.59|91.35|88.95|92.09|89.69|91.35|88.95|0
1650540600000|2022-04-21 11:30:00|91.42|89.02|91.59|89.19|92.05|89.65|91.21|88.81|0
1650540900000|2022-04-21 11:35:00|91.63|89.23|91.98|89.58|92.05|89.65|91.63|89.23|0
1650541200000|2022-04-21 11:40:00|91.91|89.51|92.19|89.79|92.19|89.79|91.69|89.29|0
1650541500000|2022-04-21 11:45:00|92.22|89.82|91.97|89.57|92.37|89.97|91.9|89.5|0
1650541800000|2022-04-21 11:50:00|92.04|89.64|91.47|89.07|92.25|89.85|91.47|89.07|0
1650542100000|2022-04-21 11:55:00|91.54|89.14|91.37|88.97|91.54|89.14|90.98|88.58|0
1650542400000|2022-04-21 12:00:00|91.47|89.07|91.08|88.68|91.54|89.14|90.9|88.5|0
1650542700000|2022-04-21 12:05:00|91.04|88.64|91.32|88.92|91.75|89.35|91.04|88.64|0
1650543000000|2022-04-21 12:10:00|91.39|88.99|91.46|89.06|91.74|89.34|91.25|88.85|0
1650543300000|2022-04-21 12:15:00|91.53|89.13|92.16|89.76|92.2|89.8|91.39|88.99|0
1650543600000|2022-04-21 12:20:00|92.24|89.84|91.95|89.55|92.24|89.84|91.88|89.48|0
1650543900000|2022-04-21 12:25:00|91.91|89.51|92.16|89.76|92.16|89.76|91.87|89.47|0
1650544200000|2022-04-21 12:30:00|92.19|89.79|92.74|90.34|93.76|91.36|90.52|88.12|0
1650544500000|2022-04-21 12:35:00|92.67|90.27|91.84|89.44|92.77|90.37|91.77|89.37|0
1650544800000|2022-04-21 12:40:00|91.77|89.37|91.49|89.09|91.98|89.58|91.42|89.02|0
1650545100000|2022-04-21 12:45:00|91.41|89.01|91.55|89.15|91.7|89.3|91.41|89.01|0
1650545400000|2022-04-21 12:50:00|91.62|89.22|90.91|88.51|91.62|89.22|90.91|88.51|0
1650545700000|2022-04-21 12:55:00|90.98|88.58|90.84|88.44|91.3|88.9|90.77|88.37|0
1650546000000|2022-04-21 13:00:00|90.98|88.58|91.4|89|91.47|89.07|90.56|88.16|0
1650546300000|2022-04-21 13:05:00|91.47|89.07|91.47|89.07|91.75|89.35|91.4|89|0
1650546600000|2022-04-21 13:10:00|91.54|89.14|91.54|89.14|91.61|89.21|90.97|88.57|0
1650546900000|2022-04-21 13:15:00|91.68|89.28|91.29|88.89|91.75|89.35|91.04|88.64|0
1650547200000|2022-04-21 13:20:00|91.32|88.92|91.39|88.99|91.6|89.2|91.25|88.85|0
1650547500000|2022-04-21 13:25:00|91.32|88.92|91.67|89.27|91.95|89.55|91.25|88.85|0
1650547800000|2022-04-21 13:30:00|91.46|89.06|88.25|85.85|91.46|89.06|88.11|85.71|0
1650548100000|2022-04-21 13:35:00|88.11|85.71|90.18|87.78|90.96|88.56|87.84|85.44|0
1650548400000|2022-04-21 13:40:00|90.04|87.64|90.47|88.07|90.82|88.42|89.21|86.81|0
1650548700000|2022-04-21 13:45:00|90.41|88.01|89.57|87.17|91.31|88.91|89.5|87.1|0
1650549000000|2022-04-21 13:50:00|89.09|86.69|90.05|87.65|90.05|87.65|88.47|86.07|0
1650549300000|2022-04-21 13:55:00|90.19|87.79|90.26|87.86|90.26|87.86|89.36|86.96|0
1650549600000|2022-04-21 14:00:00|90.05|87.65|90.18|87.78|91.23|88.83|90.04|87.64|0
1650549900000|2022-04-21 14:05:00|90.22|87.82|92.21|89.81|92.78|90.38|90.22|87.82|0
1650550200000|2022-04-21 14:10:00|92.14|89.74|92.49|90.09|93.14|90.74|91.3|88.9|0
1650550500000|2022-04-21 14:15:00|92.64|90.24|93.56|91.16|93.56|91.16|91.5|89.1|0
1650550800000|2022-04-21 14:20:00|93.7|91.3|93.52|91.12|94.35|91.95|91.9|89.5|0
1650551100000|2022-04-21 14:25:00|93.8|91.4|92.02|89.62|94.31|91.91|91.67|89.27|0
1650551400000|2022-04-21 14:30:00|92.09|89.69|91.77|89.37|92.44|90.04|91.59|89.19|0
1650551700000|2022-04-21 14:35:00|91.63|89.23|92.94|90.54|93.51|91.11|91.31|88.91|0
1650552000000|2022-04-21 14:40:00|92.86|90.46|93.93|91.53|94.59|92.19|92.79|90.39|0
1650552300000|2022-04-21 14:45:00|93.86|91.46|96.29|93.89|96.58|94.18|93.86|91.46|0
1650552600000|2022-04-21 14:50:00|96.44|94.04|97.33|94.93|97.84|95.44|96.3|93.9|0
1650552900000|2022-04-21 14:55:00|97.47|95.07|96.74|94.34|97.92|95.52|96.52|94.12|0
1650553200000|2022-04-21 15:00:00|97.1|94.7|96.29|93.89|97.47|95.07|95.93|93.53|0
1650553500000|2022-04-21 15:05:00|96.15|93.75|97.32|94.92|97.98|95.58|96.07|93.67|0
1650553800000|2022-04-21 15:10:00|97.61|95.21|96.73|94.33|97.61|95.21|95.92|93.52|0
1650554100000|2022-04-21 15:15:00|96.51|94.11|97.17|94.77|97.98|95.58|96.51|94.11|0
1650554400000|2022-04-21 15:20:00|97.93|95.53|98.47|96.07|99.96|97.56|97.44|95.04|0
1650554700000|2022-04-21 15:25:00|98.51|96.11|98.99|96.59|99.43|97.03|97.14|94.74|0
1650555000000|2022-04-21 15:30:00|99.28|96.88|100.59|98.19|101.39|98.99|98.91|96.51|0
1650555300000|2022-04-21 15:35:00|100.25|97.85|101.16|98.76|101.46|99.06|99.88|97.48|0
1650555600000|2022-04-21 15:40:00|101.23|98.83|103.83|101.43|104.06|101.66|100.72|98.32|0
1650555900000|2022-04-21 15:45:00|103.75|101.35|103.75|101.35|104.44|102.04|103.44|101.04|0
1650556200000|2022-04-21 15:50:00|103.82|101.42|103.97|101.57|104.52|102.12|103.05|100.65|0
1650556500000|2022-04-21 15:55:00|103.9|101.5|106.14|103.74|106.22|103.82|103.9|101.5|0
1650556800000|2022-04-21 16:00:00|106.07|103.67|107.88|105.48|108.08|105.68|105.3|102.9|0
1650557100000|2022-04-21 16:05:00|108.12|105.72|108.19|105.79|108.51|106.11|106.54|104.14|0
1650557400000|2022-04-21 16:10:00|108.27|105.87|108.35|105.95|109.31|106.91|107.4|105|0
1650557700000|2022-04-21 16:15:00|108.59|106.19|107.55|105.15|108.9|106.5|107.4|105|0
1650558000000|2022-04-21 16:20:00|107.75|105.35|109.7|107.3|109.78|107.38|107.24|104.84|0
1650558300000|2022-04-21 16:25:00|109.78|107.38|109.7|107.3|110.1|107.7|108.34|105.94|0
1650558600000|2022-04-21 16:30:00|109.78|107.38|108.66|106.26|110.46|108.06|107.96|105.56|0
1650558900000|2022-04-21 16:35:00|108.78|106.38|109.62|107.22|110.06|107.66|107.75|105.35|0
1650559200000|2022-04-21 16:40:00|109.42|107.02|109.21|106.81|109.97|107.57|108.42|106.02|0
1650559500000|2022-04-21 16:45:00|109.25|106.85|110.77|108.37|111.26|108.86|108.69|106.29|0
1650559800000|2022-04-21 16:50:00|110.9|108.5|113.05|110.65|113.38|110.98|110.9|108.5|0
1650560100000|2022-04-21 16:55:00|113.13|110.73|113.37|110.97|113.37|110.97|111.82|109.42|0
1650560400000|2022-04-21 17:00:00|113.29|110.89|115.3|112.9|115.89|113.49|112.07|109.67|0
1650560700000|2022-04-21 17:05:00|115.22|112.82|115.55|113.15|115.8|113.4|115.14|112.74|0
1650561000000|2022-04-21 17:10:00|115.47|113.07|114.47|112.07|115.8|113.4|114.22|111.82|0
1650561300000|2022-04-21 17:15:00|114.88|112.48|117.47|115.07|117.98|115.58|114.47|112.07|0
1650561600000|2022-04-21 17:20:00|117.89|115.49|113.86|111.46|117.89|115.49|112.63|110.23|0
1650561900000|2022-04-21 17:25:00|113.78|111.38|112.06|109.66|115.35|112.95|111.57|109.17|0
1650562200000|2022-04-21 17:30:00|111.9|109.5|112.67|110.27|113.65|111.25|110.84|108.44|0
1650562500000|2022-04-21 17:35:00|112.84|110.44|114.89|112.49|115.72|113.32|112.84|110.44|0
1650562800000|2022-04-21 17:40:00|115.14|112.74|115.22|112.82|116.3|113.9|113.65|111.25|0
1650563100000|2022-04-21 17:45:00|115.3|112.9|113.26|110.86|115.97|113.57|111.7|109.3|0
1650563400000|2022-04-21 17:50:00|113.42|111.02|114.99|112.59|114.99|112.59|113.26|110.86|0
1650563700000|2022-04-21 17:55:00|114.79|112.39|115.99|113.59|116.49|114.09|114.33|111.93|0
1650564000000|2022-04-21 18:00:00|116.37|113.97|121.48|118.6|121.56|118.68|116.37|113.97|0
1650564300000|2022-04-21 18:05:00|121.56|118.68|120.36|117.48|121.73|118.85|120.36|117.48|0
1650564600000|2022-04-21 18:10:00|120.61|117.73|121.64|118.76|121.81|118.93|119.93|117.05|0
1650564900000|2022-04-21 18:15:00|121.55|118.67|121.29|118.41|122.33|119.45|120.35|117.47|0
1650565200000|2022-04-21 18:20:00|121.21|118.33|121.98|119.1|121.98|119.1|119.07|116.19|0
1650565500000|2022-04-21 18:25:00|121.89|119.01|120.87|118.47|121.98|119.1|120|117.12|0
1650565800000|2022-04-21 18:30:00|121.18|118.78|118.91|116.51|121.91|119.51|118.4|116|0
1650566100000|2022-04-21 18:35:00|119.08|116.68|120.35|117.95|120.52|118.12|116.71|114.31|0
1650566400000|2022-04-21 18:40:00|120.18|117.78|122.24|119.84|122.33|119.93|119.65|117.25|0
1650566700000|2022-04-21 18:45:00|122.15|119.75|124.07|121.67|124.34|121.94|122.15|119.75|0
1650567000000|2022-04-21 18:50:00|123.9|121.5|125.03|122.15|125.98|123.1|123.9|121.17|0
1650567300000|2022-04-21 18:55:00|125.39|122.51|125.83|122.95|126.98|124.1|125.12|122.24|0
1650567600000|2022-04-21 19:00:00|125.74|122.86|129.05|126.17|129.14|126.26|125.74|122.86|0
1650567900000|2022-04-21 19:05:00|128.78|125.9|129.77|126.89|129.77|126.89|127.25|124.37|0
1650568200000|2022-04-21 19:10:00|129.95|127.07|129.65|126.77|130.5|127.62|127.36|124.48|0
1650568500000|2022-04-21 19:15:00|129.56|126.68|129.01|126.13|131.01|128.13|127.93|125.05|0
1650568800000|2022-04-21 19:20:00|128.92|126.04|126.95|124.07|130.28|127.4|126.95|124.07|0
1650569100000|2022-04-21 19:25:00|127.04|124.16|125.08|122.2|129.37|126.49|124.64|121.76|0
1650569400000|2022-04-21 19:30:00|125.79|122.91|129.38|126.5|129.47|126.59|123.5|120.62|0
1650569700000|2022-04-21 19:35:00|129.56|126.68|130.95|127.83|132.41|129.46|129.56|126.68|0
1650570000000|2022-04-21 19:40:00|130.86|127.74|128.21|125.09|130.95|127.83|128.12|125|0
1650570300000|2022-04-21 19:45:00|128.3|125.18|133.68|130.56|133.78|130.66|128.3|125.18|0
1650570600000|2022-04-21 19:50:00|132.48|129.36|126.8|123.68|132.48|129.36|125.46|122.34|0
1650570900000|2022-04-21 19:55:00|126.53|123.41|128.15|125.03|129.69|126.57|126.53|123.41|0
1650571200000|2022-04-21 20:00:00|128.78|125.66|130.42|127.3|131.16|128.04|128.78|125.66|0
1650571500000|2022-04-21 20:05:00|130.33|127.21|130.72|128.32|130.91|128.51|129.04|126.48|0
1650571800000|2022-04-21 20:10:00|130.9|128.5|129.99|127.59|132.38|129.98|129.03|126.63|0
1650572100000|2022-04-21 20:15:00|130|127.2|130.64|127.84|131.01|128.21|129.46|126.66|0
1650572400000|2022-04-21 20:20:00|130.73|127.93|130.73|127.93|131.14|128.34|130.27|127.47|0
1650572700000|2022-04-21 20:25:00|130.36|127.56|131.18|128.38|131.32|128.52|129.63|126.83|0
1650573000000|2022-04-21 20:30:00|131.09|128.29|130.95|128.15|131.73|128.93|130.54|127.74|0
1650573300000|2022-04-21 20:35:00|130.9|128.1|131.22|128.42|131.45|128.65|130.63|127.83|0
1650573600000|2022-04-21 20:40:00|131.36|128.56|130.8|128|131.36|128.56|130.53|127.73|0
1650573900000|2022-04-21 20:45:00|130.71|127.91|130.89|128.09|131.08|128.28|130.16|127.36|0
1650574200000|2022-04-21 20:50:00|130.8|128|131.35|128.55|131.44|128.64|130.71|127.91|0
1650574500000|2022-04-21 20:55:00|131.25|128.45|131.05|128.25|131.53|128.73|130.7|127.9|0
1650574800000|2022-04-21 21:00:00|130.97|128.17|130.8|128|130.99|128.19|130.7|127.9|0
1650575100000|2022-04-21 21:05:00|130.81|128.01|130.89|128.09|130.89|128.09|130.69|127.89|0
1650575400000|2022-04-21 21:10:00|130.9|128.1|131.01|128.21|131.02|128.22|130.88|128.08|0
1650575700000|2022-04-21 21:15:00|131.08|128.28|131.2|128.4|131.24|128.44|131.08|128.28|0
1650576000000|2022-04-21 21:20:00|131.19|128.39|130.99|128.19|131.27|128.47|130.99|128.19|0
1650576300000|2022-04-21 21:25:00|130.98|128.18|130.99|128.19|130.99|128.19|130.95|128.15|0
1650576600000|2022-04-21 21:30:00|130.98|128.18|130.98|128.18|131.04|128.24|130.97|128.17|0
1650577200000|2022-04-21 21:40:00|130.99|128.19|131.02|128.22|131.02|128.22|130.99|128.19|0
1650577500000|2022-04-21 21:45:00|130.96|128.16|130.95|128.15|130.98|128.18|130.95|128.15|0
1650577800000|2022-04-21 21:50:00|130.97|128.17|131.15|128.35|131.16|128.36|130.94|128.14|0
1650578100000|2022-04-21 21:55:00|131.19|128.39|130.89|128.09|131.2|128.4|130.84|128.04|0
1650578400000|2022-04-21 22:00:00|130.43|127.63|131.84|129.04|132.03|129.23|130.38|127.58|0
1650578700000|2022-04-21 22:05:00|131.75|128.95|131.01|128.21|131.84|129.04|130.74|127.94|0
1650579000000|2022-04-21 22:10:00|130.92|128.12|131.1|128.3|131.75|128.95|130.92|128.12|0
1650579300000|2022-04-21 22:15:00|131.15|128.35|130.82|128.02|131.38|128.58|130.73|127.93|0
1650579600000|2022-04-21 22:20:00|130.73|127.93|130.18|127.38|130.82|128.02|129.82|127.02|0
1650579900000|2022-04-21 22:25:00|130.27|127.47|130.36|127.56|130.73|127.93|130.18|127.38|0
1650580200000|2022-04-21 22:30:00|130.18|127.38|129.35|126.55|130.18|127.38|129.26|126.46|0
1650580500000|2022-04-21 22:35:00|129.26|126.46|129.62|126.82|129.81|127.01|129.26|126.46|0
1650580800000|2022-04-21 22:40:00|129.71|126.91|129.8|127|129.99|127.19|129.53|126.73|0
1650581100000|2022-04-21 22:45:00|129.71|126.91|130.16|127.36|130.25|127.45|129.57|126.77|0
1650581400000|2022-04-21 22:50:00|130.25|127.45|130.71|127.91|130.8|128|130.16|127.36|0
1650581700000|2022-04-21 22:55:00|130.61|127.81|130.52|127.72|130.8|128|130.52|127.72|0
1650582000000|2022-04-21 23:00:00|130.61|127.81|130.97|128.17|130.97|128.17|129.79|126.99|0
1650582300000|2022-04-21 23:05:00|131.16|128.36|131.52|128.72|131.89|129.09|131.06|128.26|0
1650582600000|2022-04-21 23:10:00|131.34|128.54|131.38|128.58|131.52|128.72|130.97|128.17|0
1650582900000|2022-04-21 23:15:00|131.42|128.62|131.05|128.25|131.42|128.62|130.83|128.03|0
1650583200000|2022-04-21 23:20:00|131.1|128.3|130.87|128.07|131.33|128.53|130.87|128.07|0
1650583500000|2022-04-21 23:25:00|130.82|128.02|131.05|128.25|131.42|128.62|130.77|127.97|0
1650583800000|2022-04-21 23:30:00|131.14|128.34|131.04|128.24|131.23|128.43|130.77|127.97|0
1650584100000|2022-04-21 23:35:00|131|128.2|132.23|129.43|132.23|129.43|130.77|127.97|0
1650584400000|2022-04-21 23:40:00|132.1|129.3|130.67|127.87|132.1|129.3|130.67|127.87|0
1650584700000|2022-04-21 23:45:00|130.62|127.82|132.41|129.61|132.69|129.89|130.21|127.41|0
1650585000000|2022-04-21 23:50:00|132.5|129.7|132.32|129.52|132.5|129.7|131.03|128.23|0
1650585300000|2022-04-21 23:55:00|132.22|129.42|133.61|130.81|134.17|131.37|132.22|129.42|0
1650585600000|2022-04-22 00:00:00|133.52|130.72|132.77|129.97|134.17|131.37|132.63|129.83|0
1650585900000|2022-04-22 00:05:00|132.68|129.88|131.57|128.77|132.91|130.11|131.38|128.58|0
1650586200000|2022-04-22 00:10:00|131.66|128.86|131.84|129.04|133.23|130.43|131.38|128.58|0
1650586500000|2022-04-22 00:15:00|131.75|128.95|133.32|130.52|133.5|130.7|131.75|128.95|0
1650586800000|2022-04-22 00:20:00|133.41|130.61|132.85|130.05|133.41|130.61|132.48|129.68|0
1650587100000|2022-04-22 00:25:00|132.94|130.14|132.79|129.99|133.78|130.98|132.6|129.8|0
1650587400000|2022-04-22 00:30:00|132.88|130.08|131.58|128.78|133.16|130.36|131.58|128.78|0
1650587700000|2022-04-22 00:35:00|131.49|128.69|132.32|129.52|132.88|130.08|131.4|128.6|0
1650588000000|2022-04-22 00:40:00|132.23|129.43|134.65|131.85|134.65|131.85|132.13|129.33|0
1650588300000|2022-04-22 00:45:00|134.79|131.99|138.35|135.55|138.35|135.55|134.55|131.75|0
1650588600000|2022-04-22 00:50:00|138.06|135.26|137.29|134.49|138.63|135.83|137.05|134.25|0
1650588900000|2022-04-22 00:55:00|137.2|134.4|135.96|133.16|137.39|134.59|135.96|133.16|0
1650589200000|2022-04-22 01:00:00|136.05|133.25|136.24|133.44|136.53|133.73|135.58|132.78|0
1650589500000|2022-04-22 01:05:00|136.14|133.34|135.53|132.73|136.33|133.53|135.48|132.68|0
1650589800000|2022-04-22 01:10:00|135.48|132.68|135.47|132.67|135.95|133.15|135.38|132.58|0
1650590100000|2022-04-22 01:15:00|135.52|132.72|135|132.2|135.52|132.72|134.53|131.73|0
1650590400000|2022-04-22 01:20:00|134.9|132.1|134.81|132.01|135.19|132.39|134.62|131.82|0
1650590700000|2022-04-22 01:25:00|134.71|131.91|136.03|133.23|136.22|133.42|133.96|131.16|0
1650591000000|2022-04-22 01:30:00|135.84|133.04|135.84|133.04|136.98|134.18|135.56|132.76|0
1650591300000|2022-04-22 01:35:00|135.74|132.94|136.21|133.41|136.21|133.41|134.7|131.9|0
1650591600000|2022-04-22 01:40:00|136.31|133.51|136.21|133.41|136.68|133.88|136.02|133.22|0
1650591900000|2022-04-22 01:45:00|136.02|133.22|135.97|133.17|137.06|134.26|135.92|133.12|0
1650592200000|2022-04-22 01:50:00|136.01|133.21|134.41|131.61|136.2|133.4|134.41|131.61|0
1650592500000|2022-04-22 01:55:00|134.31|131.51|134.31|131.51|135.06|132.26|134.03|131.23|0
1650592800000|2022-04-22 02:00:00|134.22|131.42|134.03|131.23|134.97|132.17|133.56|130.76|0
1650593100000|2022-04-22 02:05:00|133.93|131.13|133.18|130.38|134.03|131.23|132.72|129.92|0
1650593400000|2022-04-22 02:10:00|133.23|130.43|133.64|130.84|134.02|131.22|132.99|130.19|0
1650593700000|2022-04-22 02:15:00|133.55|130.75|133.55|130.75|133.92|131.12|133.36|130.56|0
1650594000000|2022-04-22 02:20:00|133.5|130.7|134.1|131.3|134.1|131.3|133.27|130.47|0
1650594300000|2022-04-22 02:25:00|134.01|131.21|133.91|131.11|134.29|131.49|133.64|130.84|0
1650594600000|2022-04-22 02:30:00|133.82|131.02|133.72|130.92|134.57|131.77|133.63|130.83|0
1650594900000|2022-04-22 02:35:00|133.82|131.02|133.44|130.64|133.91|131.11|132.97|130.17|0
1650595200000|2022-04-22 02:40:00|133.39|130.59|133.81|131.01|134.19|131.39|133.34|130.54|0
1650595500000|2022-04-22 02:45:00|133.9|131.1|134.09|131.29|134.56|131.76|133.62|130.82|0
1650595800000|2022-04-22 02:50:00|134.18|131.38|134.08|131.28|134.65|131.85|133.99|131.19|0
1650596100000|2022-04-22 02:55:00|134.18|131.38|134.55|131.75|134.74|131.94|134.18|131.38|0
1650596400000|2022-04-22 03:00:00|134.45|131.65|135.11|132.31|135.49|132.69|134.17|131.37|0
1650596700000|2022-04-22 03:05:00|134.92|132.12|135.29|132.49|135.58|132.78|134.59|131.79|0
1650597000000|2022-04-22 03:10:00|135.2|132.4|133.79|130.99|135.2|132.4|133.6|130.8|0
1650597300000|2022-04-22 03:15:00|133.69|130.89|133.78|130.98|133.88|131.08|133.41|130.61|0
1650597600000|2022-04-22 03:20:00|133.69|130.89|133.68|130.88|133.87|131.07|133.5|130.7|0
1650597900000|2022-04-22 03:25:00|133.59|130.79|133.68|130.88|133.68|130.88|133.59|130.79|0
1650598200000|2022-04-22 03:30:00|133.77|130.97|133.86|131.06|133.87|131.07|133.49|130.69|0
1650598500000|2022-04-22 03:35:00|133.77|130.97|133.77|130.97|133.86|131.06|133.72|130.92|0
1650598800000|2022-04-22 03:40:00|133.86|131.06|133.76|130.96|134.19|131.39|133.76|130.96|0
1650599100000|2022-04-22 03:45:00|133.67|130.87|133.85|131.05|134|131.2|133.57|130.77|0
1650599400000|2022-04-22 03:50:00|133.95|131.15|133.94|131.14|134.32|131.52|133.85|131.05|0
1650599700000|2022-04-22 03:55:00|133.99|131.19|133.75|130.95|134.13|131.33|133.75|130.95|0
1650600000000|2022-04-22 04:00:00|133.85|131.05|133.75|130.95|133.94|131.14|133.75|130.95|0
1650600300000|2022-04-22 04:05:00|133.8|131|133.74|130.94|133.93|131.13|133.74|130.94|0
1650600600000|2022-04-22 04:10:00|133.7|130.9|133.74|130.94|133.93|131.13|133.7|130.9|0
1650600900000|2022-04-22 04:15:00|133.83|131.03|134.39|131.59|134.86|132.06|133.83|131.03|0
1650601200000|2022-04-22 04:20:00|134.49|131.69|132.57|129.77|134.49|131.69|132.15|129.35|0
1650601500000|2022-04-22 04:25:00|132.43|129.63|132.47|129.67|132.61|129.81|132.15|129.35|0
1650601800000|2022-04-22 04:30:00|132.43|129.63|133.54|130.74|133.82|131.02|132.43|129.63|0
1650602100000|2022-04-22 04:35:00|133.49|130.69|133.58|130.78|133.72|130.92|133.35|130.55|0
1650602400000|2022-04-22 04:40:00|133.54|130.74|133.44|130.64|133.81|131.01|133.34|130.54|0
1650602700000|2022-04-22 04:45:00|133.34|130.54|133.06|130.26|133.72|130.92|133.06|130.26|0
1650603000000|2022-04-22 04:50:00|132.97|130.17|132.87|130.07|133.15|130.35|132.69|129.89|0
1650603300000|2022-04-22 04:55:00|132.92|130.12|132.12|129.32|132.92|130.12|131.94|129.14|0
1650603600000|2022-04-22 05:00:00|131.94|129.14|131.38|128.58|132.59|129.79|131.2|128.4|0
1650603900000|2022-04-22 05:05:00|131.29|128.49|130.73|127.93|131.38|128.58|130.64|127.84|0
1650604200000|2022-04-22 05:10:00|130.64|127.84|129.81|127.01|130.92|128.12|129.81|127.01|0
1650604500000|2022-04-22 05:15:00|129.72|126.92|130.54|127.74|130.54|127.74|129.35|126.55|0
1650604800000|2022-04-22 05:20:00|130.45|127.65|130.91|128.11|130.91|128.11|130.17|127.37|0
1650605100000|2022-04-22 05:25:00|131|128.2|130.81|128.01|131.27|128.47|130.54|127.74|0
1650605400000|2022-04-22 05:30:00|130.72|127.92|129.8|127|131.36|128.56|129.8|127|0
1650605700000|2022-04-22 05:35:00|129.61|126.81|129.15|126.35|129.98|127.18|129.15|126.35|0
1650606000000|2022-04-22 05:40:00|129.2|126.4|129.15|126.35|129.43|126.63|129.02|126.22|0
1650606300000|2022-04-22 05:45:00|129.06|126.26|129.88|127.08|129.97|127.17|128.97|126.17|0
1650606600000|2022-04-22 05:50:00|129.97|127.17|130.47|127.67|130.52|127.72|129.65|126.85|0
1650606900000|2022-04-22 05:55:00|130.51|127.71|131.52|128.72|131.62|128.82|129.96|127.16|0
1650607200000|2022-04-22 06:00:00|131.43|128.63|131.61|128.81|132.26|129.46|130.6|127.8|0
1650607500000|2022-04-22 06:05:00|131.48|128.68|131.15|128.35|131.52|128.72|130.6|127.8|0
1650607800000|2022-04-22 06:10:00|131.24|128.44|130.96|128.16|131.42|128.62|130.5|127.7|0
1650608100000|2022-04-22 06:15:00|130.87|128.07|131.32|128.52|131.7|128.9|130.64|127.84|0
1650608400000|2022-04-22 06:20:00|131.28|128.48|130.49|127.69|131.28|128.48|130.49|127.69|0
1650608700000|2022-04-22 06:25:00|130.63|127.83|129.66|126.86|131.23|128.43|129.48|126.68|0
1650609000000|2022-04-22 06:30:00|129.53|126.73|129.93|127.13|130.12|127.32|129.21|126.41|0
1650609300000|2022-04-22 06:35:00|130.03|127.23|129.29|126.49|130.53|127.73|129.2|126.4|0
1650609600000|2022-04-22 06:40:00|129.38|126.58|130.02|127.22|130.16|127.36|128.97|126.17|0
1650609900000|2022-04-22 06:45:00|130.07|127.27|129.56|126.76|130.11|127.31|129.29|126.49|0
1650610200000|2022-04-22 06:50:00|129.61|126.81|129.65|126.85|130.38|127.58|129.6|126.8|0
1650610500000|2022-04-22 06:55:00|129.55|126.75|128.91|126.11|129.6|126.8|128.28|125.48|0
1650610800000|2022-04-22 07:00:00|128.82|126.02|126.67|123.87|129.73|126.93|126.67|123.87|0
1650611100000|2022-04-22 07:05:00|126.47|124.07|128.46|126.06|128.46|126.06|126.47|124.07|0
1650611400000|2022-04-22 07:10:00|128.19|125.79|127.09|124.69|128.73|126.33|126.56|124.16|0
1650611700000|2022-04-22 07:15:00|127|124.6|128.09|125.69|128.18|125.78|126.28|123.88|0
1650612000000|2022-04-22 07:20:00|128.27|125.87|131.2|128.8|131.3|128.9|128.27|125.87|0
1650612300000|2022-04-22 07:25:00|131.16|128.76|132.9|130.5|132.9|130.5|130.46|128.06|0
1650612600000|2022-04-22 07:30:00|132.8|130.4|132.33|129.93|133.36|130.96|131.22|128.82|0
1650612900000|2022-04-22 07:35:00|132.29|129.89|131.08|128.68|133.36|130.96|130.9|128.5|0
1650613200000|2022-04-22 07:40:00|130.94|128.54|130.2|127.8|131.13|128.73|130.07|127.67|0
1650613500000|2022-04-22 07:45:00|130.25|127.85|130.66|128.26|130.93|128.53|129.74|127.34|0
1650613800000|2022-04-22 07:50:00|130.71|128.31|129.46|127.06|130.79|128.39|129.28|126.88|0
1650614100000|2022-04-22 07:55:00|129.28|126.88|128.41|126.01|130.01|127.61|128.27|125.87|0
1650614400000|2022-04-22 08:00:00|128.36|125.96|127.18|124.78|129|126.6|127.18|124.78|0
1650614700000|2022-04-22 08:05:00|127.27|124.87|127.99|125.59|128.22|125.82|127.14|124.74|0
1650615000000|2022-04-22 08:10:00|128.08|125.68|128.53|126.13|129.04|126.64|127.63|125.23|0
1650615300000|2022-04-22 08:15:00|128.62|126.22|129.35|126.95|129.72|127.32|127.9|125.5|0
1650615600000|2022-04-22 08:20:00|129.31|126.91|127.39|124.99|129.71|127.31|127.26|124.86|0
1650615900000|2022-04-22 08:25:00|127.62|125.22|128.34|125.94|128.39|125.99|126.99|124.59|0
1650616200000|2022-04-22 08:30:00|128.43|126.03|129.34|126.94|129.66|127.26|127.98|125.58|0
1650616500000|2022-04-22 08:35:00|129.3|126.9|129.06|126.66|129.8|127.4|128.7|126.3|0
1650616800000|2022-04-22 08:40:00|129.15|126.75|130.43|128.03|130.52|128.12|129.06|126.66|0
1650617100000|2022-04-22 08:45:00|130.52|128.12|129.79|127.39|130.8|128.4|129.51|127.11|0
1650617400000|2022-04-22 08:50:00|129.83|127.43|130.89|128.49|130.89|128.49|129.79|127.39|0
1650617700000|2022-04-22 08:55:00|130.93|128.53|130.6|128.2|130.98|128.58|129.87|127.47|0
1650618000000|2022-04-22 09:00:00|130.56|128.16|130.51|128.11|131.16|128.76|130.14|127.74|0
1650618300000|2022-04-22 09:05:00|130.33|127.93|130.14|127.74|130.6|128.2|129.32|126.92|0
1650618600000|2022-04-22 09:10:00|130.09|127.69|129.4|127|130.09|127.69|129.13|126.73|0
1650618900000|2022-04-22 09:15:00|129.31|126.91|129.21|126.81|129.67|127.27|128.94|126.54|0
1650619200000|2022-04-22 09:20:00|129.31|126.91|130.03|127.63|130.77|128.37|129.12|126.72|0
1650619500000|2022-04-22 09:25:00|129.94|127.54|129.85|127.45|130.21|127.81|129.48|127.08|0
1650619800000|2022-04-22 09:30:00|129.48|127.08|130.39|127.99|130.39|127.99|129.11|126.71|0
1650620100000|2022-04-22 09:35:00|130.58|128.18|130.16|127.76|131.04|128.64|130.12|127.72|0
1650620400000|2022-04-22 09:40:00|130.3|127.9|130.48|128.08|130.48|128.08|129.93|127.53|0
1650620700000|2022-04-22 09:45:00|130.57|128.17|131.35|128.95|131.86|129.46|130.57|128.17|0
1650621000000|2022-04-22 09:50:00|131.31|128.91|132.97|130.57|132.97|130.57|131.26|128.86|0
1650621300000|2022-04-22 09:55:00|132.79|130.39|133.72|131.32|134.57|132.17|132.6|130.2|0
1650621600000|2022-04-22 10:00:00|133.63|131.23|132.5|130.1|133.96|131.56|132.41|130.01|0
1650621900000|2022-04-22 10:05:00|132.41|130.01|133.81|131.41|133.81|131.41|132.22|129.82|0
1650622200000|2022-04-22 10:10:00|133.99|131.59|132.68|130.28|133.99|131.59|132.4|130|0
1650622500000|2022-04-22 10:15:00|132.77|130.37|133.05|130.65|133.33|130.93|132.59|130.19|0
1650622800000|2022-04-22 10:20:00|132.96|130.56|132.81|130.41|133.42|131.02|132.49|130.09|0
1650623100000|2022-04-22 10:25:00|132.77|130.37|134.35|131.95|134.83|132.43|132.77|130.37|0
1650623400000|2022-04-22 10:30:00|134.26|131.86|134.26|131.86|135.2|132.8|133.7|131.3|0
1650623700000|2022-04-22 10:35:00|134.35|131.95|134.25|131.85|134.73|132.33|133.69|131.29|0
1650624000000|2022-04-22 10:40:00|134.21|131.81|132.52|130.12|134.25|131.85|132.52|130.12|0
1650624300000|2022-04-22 10:45:00|132.66|130.26|132|129.6|132.66|130.26|131.73|129.33|0
1650624600000|2022-04-22 10:50:00|131.91|129.51|133.3|130.9|133.4|131|131.91|129.51|0
1650624900000|2022-04-22 10:55:00|133.35|130.95|132.65|130.25|133.58|131.18|132.42|130.02|0
1650625200000|2022-04-22 11:00:00|132.69|130.29|131.99|129.59|132.69|130.29|131.71|129.31|0
1650625500000|2022-04-22 11:05:00|131.71|129.31|130.78|128.38|132.55|130.15|130.69|128.29|0
1650625800000|2022-04-22 11:10:00|130.69|128.29|129.68|127.28|130.69|128.29|129.49|127.09|0
1650626100000|2022-04-22 11:15:00|129.77|127.37|129.58|127.18|130.32|127.92|129.49|127.09|0
1650626400000|2022-04-22 11:20:00|129.67|127.27|129.99|127.59|130.31|127.91|129.49|127.09|0
1650626700000|2022-04-22 11:25:00|129.95|127.55|129.57|127.17|130.4|128|129.48|127.08|0
1650627000000|2022-04-22 11:30:00|129.67|127.27|130.86|128.46|130.95|128.55|129.12|126.72|0
1650627300000|2022-04-22 11:35:00|130.81|128.41|129.71|127.31|130.95|128.55|129.39|126.99|0
1650627600000|2022-04-22 11:40:00|129.57|127.17|131.18|128.78|131.28|128.88|129.57|127.17|0
1650627900000|2022-04-22 11:45:00|131.27|128.87|130.72|128.32|131.64|129.24|130.54|128.14|0
1650628200000|2022-04-22 11:50:00|130.99|128.59|130.9|128.5|131.45|129.05|130.07|127.67|0
1650628500000|2022-04-22 11:55:00|130.72|128.32|129.8|127.4|131.64|129.24|129.61|127.21|0
1650628800000|2022-04-22 12:00:00|129.61|127.21|129.43|127.03|129.98|127.58|129.16|126.76|0
1650629100000|2022-04-22 12:05:00|129.24|126.84|129.7|127.3|129.88|127.48|129.2|126.8|0
1650629400000|2022-04-22 12:10:00|129.88|127.48|130.11|127.71|130.52|128.12|129.6|127.2|0
1650629700000|2022-04-22 12:15:00|130.15|127.75|129.14|126.74|130.15|127.75|128.42|126.02|0
1650630000000|2022-04-22 12:20:00|129.23|126.83|129.14|126.74|129.69|127.29|128.78|126.38|0
1650630300000|2022-04-22 12:25:00|129.05|126.65|128.23|125.83|129.23|126.83|127.96|125.56|0
1650630600000|2022-04-22 12:30:00|128.32|125.92|129.81|127.41|130.08|127.68|127.95|125.55|0
1650630900000|2022-04-22 12:35:00|129.72|127.32|130.08|127.68|130.36|127.96|129.35|126.95|0
1650631200000|2022-04-22 12:40:00|129.99|127.59|130.99|128.59|131.46|129.06|129.99|127.59|0
1650631500000|2022-04-22 12:45:00|130.9|128.5|132.19|129.79|132.47|130.07|130.44|128.04|0
1650631800000|2022-04-22 12:50:00|132.47|130.07|132|129.6|133.12|130.72|131.91|129.51|0
1650632100000|2022-04-22 12:55:00|131.91|129.51|132.09|129.69|132.28|129.88|131.54|129.14|0
1650632400000|2022-04-22 13:00:00|132.18|129.78|131.63|129.23|132.37|129.97|131.53|129.13|0
1650632700000|2022-04-22 13:05:00|131.53|129.13|133.2|130.8|133.57|131.17|131.35|128.95|0
1650633000000|2022-04-22 13:10:00|133.11|130.71|133.66|131.26|133.95|131.55|132.83|130.43|0
1650633300000|2022-04-22 13:15:00|133.48|131.08|134.41|132.01|134.69|132.29|132.92|130.52|0
1650633600000|2022-04-22 13:20:00|134.36|131.96|132.82|130.42|134.41|132.01|132.54|130.14|0
1650633900000|2022-04-22 13:25:00|132.72|130.32|132.81|130.41|133.28|130.88|132.16|129.76|0
1650634200000|2022-04-22 13:30:00|132.91|130.51|133.55|131.15|134.78|132.38|131.79|129.39|0
1650634500000|2022-04-22 13:35:00|133.37|130.97|139.1|136.7|139.15|136.75|133.37|130.97|0
1650634800000|2022-04-22 13:40:00|139.34|136.94|144.94|142.54|145.14|142.74|138.77|136.37|0
1650635100000|2022-04-22 13:45:00|145.09|142.69|140.01|137.61|145.64|143.24|139.13|136.73|0
1650635400000|2022-04-22 13:50:00|139.53|137.13|138.1|135.7|140.79|138.39|136.29|133.89|0
1650635700000|2022-04-22 13:55:00|138.49|136.09|143.6|141.2|144.09|141.69|138.05|135.65|0
1650636000000|2022-04-22 14:00:00|143.11|140.71|143.05|140.65|143.59|141.19|138.83|136.43|0
1650636300000|2022-04-22 14:05:00|142.61|140.21|138.28|135.88|143.1|140.7|136.46|134.06|0
1650636600000|2022-04-22 14:10:00|138.18|135.78|141.86|139.46|142.45|140.05|138.18|135.78|0
1650636900000|2022-04-22 14:15:00|141.96|139.56|145.54|143.14|145.54|143.14|141.76|139.36|0
1650637200000|2022-04-22 14:20:00|145.49|143.09|147.44|145.04|148.54|146.14|145.49|143.09|0
1650637500000|2022-04-22 14:25:00|147.64|145.24|149.1|146.7|149.4|147|146.93|144.53|0
1650637800000|2022-04-22 14:30:00|149.2|146.8|147.18|144.78|149.91|147.51|146.98|144.58|0
1650638100000|2022-04-22 14:35:00|147.08|144.68|148.68|146.28|148.99|146.59|144.79|142.39|0
1650638400000|2022-04-22 14:40:00|148.89|146.49|149.69|147.29|151.22|148.82|148.48|146.08|0
1650638700000|2022-04-22 14:45:00|149.79|147.39|149.69|147.29|150.3|147.9|147.67|145.27|0
1650639000000|2022-04-22 14:50:00|149.59|147.19|152.63|150.23|152.63|150.23|149.59|147.19|0
1650639300000|2022-04-22 14:55:00|152.53|150.13|152.52|150.12|153.04|150.64|150.44|148.04|0
1650639600000|2022-04-22 15:00:00|152.42|150.02|153.44|151.04|154.17|151.77|150.69|148.29|0
1650639900000|2022-04-22 15:05:00|153.24|150.84|147.33|144.93|153.96|151.56|147.33|144.93|0
1650640200000|2022-04-22 15:10:00|147.48|145.08|148.94|146.54|150.15|147.75|147.48|145.08|0
1650640500000|2022-04-22 15:15:00|148.83|146.43|149.44|147.04|150.66|148.26|147.83|145.43|0
1650640800000|2022-04-22 15:20:00|149.34|146.94|149.84|147.44|150.04|147.64|147.62|145.22|0
1650641100000|2022-04-22 15:25:00|149.74|147.34|150.34|147.94|150.75|148.35|149.43|147.03|0
1650641400000|2022-04-22 15:30:00|150.24|147.84|152.38|149.98|152.9|150.5|149.33|146.93|0
1650641700000|2022-04-22 15:35:00|152.48|150.08|154.03|151.63|154.44|152.04|152.28|149.88|0
1650642000000|2022-04-22 15:40:00|153.92|151.52|157.78|155.38|157.78|155.38|153.92|151.52|0
1650642300000|2022-04-22 15:45:00|157.67|155.27|157.57|155.17|157.78|155.38|155.36|152.96|0
1650642600000|2022-04-22 15:50:00|157.68|155.28|160.07|157.67|160.28|157.88|157.05|154.65|0
1650642900000|2022-04-22 15:55:00|160.28|157.88|160.81|158.41|160.81|158.41|159.54|157.14|0
1650643200000|2022-04-22 16:00:00|160.92|158.52|161.34|158.94|161.98|159.58|160.6|158.2|0
1650643500000|2022-04-22 16:05:00|161.02|158.62|163.71|161.31|163.71|161.31|160.06|157.66|0
1650643800000|2022-04-22 16:10:00|163.17|160.77|162.1|159.7|164.56|162.16|161.99|159.59|0
1650644100000|2022-04-22 16:15:00|162.42|160.02|161.88|159.48|163.06|160.66|161.36|158.96|0
1650644400000|2022-04-22 16:20:00|161.99|159.59|160.64|157.76|162.33|159.7|160.53|157.65|0
1650644700000|2022-04-22 16:25:00|160.43|157.55|160.42|157.54|160.95|158.07|158.64|155.76|0
1650645000000|2022-04-22 16:30:00|160.32|157.44|158.42|155.54|160.53|157.65|157.69|154.81|0
1650645300000|2022-04-22 16:35:00|158.53|155.65|158.94|156.06|159.26|156.38|156.24|153.36|0
1650645600000|2022-04-22 16:40:00|158.84|155.96|158.94|156.06|160.31|157.43|158.52|155.64|0
1650645900000|2022-04-22 16:45:00|159.25|156.37|158.94|156.06|159.78|156.9|158.1|155.22|0
1650646200000|2022-04-22 16:50:00|158.83|155.95|162.42|159.54|162.42|159.54|158.83|155.95|0
1650646500000|2022-04-22 16:55:00|162.31|159.43|163.01|160.13|163.54|160.66|161.35|158.47|0
1650646800000|2022-04-22 17:00:00|162.8|159.92|165.14|162.26|165.47|162.59|162.8|159.92|0
1650647100000|2022-04-22 17:05:00|165.04|162.16|163.8|160.92|165.14|162.26|163.11|160.23|0
1650647400000|2022-04-22 17:10:00|163.85|160.97|162.55|160.15|164.07|161.19|162.23|159.48|0
1650647700000|2022-04-22 17:15:00|162.65|160.25|162.97|160.57|163.29|160.89|161.69|159.29|0
1650648000000|2022-04-22 17:20:00|163.07|160.67|165.96|163.56|166.61|164.21|163.07|160.67|0
1650648300000|2022-04-22 17:25:00|165.86|163.46|164.48|161.6|166.42|163.56|163.84|160.96|0
1650648600000|2022-04-22 17:30:00|164.69|161.81|166.43|163.55|166.54|163.66|164.59|161.71|0
1650648900000|2022-04-22 17:35:00|166.54|163.66|167.83|164.95|167.83|164.95|166.43|163.55|0
1650649200000|2022-04-22 17:40:00|167.94|165.06|167.88|165|170.27|167.39|167.56|164.68|0
1650649500000|2022-04-22 17:45:00|168.1|165.22|168.74|165.86|168.85|165.97|167.23|164.35|0
1650649800000|2022-04-22 17:50:00|168.85|165.97|171.17|168.29|171.17|168.29|168.29|165.41|0
1650650100000|2022-04-22 17:55:00|171.28|168.4|172.36|169.48|172.41|169.53|170.35|167.47|0
1650650400000|2022-04-22 18:00:00|172.47|169.59|175.75|172.87|175.75|172.87|172.03|169.15|0
1650650700000|2022-04-22 18:05:00|175.63|172.75|174.45|171.57|175.63|172.75|173.24|170.36|0
1650651000000|2022-04-22 18:10:00|174.67|171.79|174.44|171.56|175|172.12|173.56|170.68|0
1650651300000|2022-04-22 18:15:00|174.33|171.45|169.63|166.75|174.88|172|169.31|166.43|0
1650651600000|2022-04-22 18:20:00|169.74|166.86|170.86|167.98|171.26|168.38|168.01|165.13|0
1650651900000|2022-04-22 18:25:00|170.97|168.09|172.49|169.61|172.93|170.05|170.97|168.09|0
1650652200000|2022-04-22 18:30:00|172.82|169.94|175.68|172.8|175.69|172.81|171.29|168.41|0
1650652500000|2022-04-22 18:35:00|175.8|172.92|176.13|173.25|176.74|173.86|175.24|172.36|0
1650652800000|2022-04-22 18:40:00|175.9|173.02|175.12|172.24|176.01|173.13|174.35|171.47|0
1650653100000|2022-04-22 18:45:00|175.01|172.13|177.62|174.74|178.18|175.3|174.79|171.91|0
1650653400000|2022-04-22 18:50:00|177.73|174.85|180.75|177.87|180.98|178.1|177.73|174.85|0
1650653700000|2022-04-22 18:55:00|180.98|178.1|181.81|178.93|184.64|181.76|180.87|177.99|0
1650654000000|2022-04-22 19:00:00|181.59|178.71|183.74|180.86|186.28|183.4|181.59|178.71|0
1650654300000|2022-04-22 19:05:00|183.63|180.75|184.19|181.31|184.19|181.31|181.6|178.72|0
1650654600000|2022-04-22 19:10:00|183.85|180.97|174.75|171.87|185.33|182.45|174.57|171.69|0
1650654900000|2022-04-22 19:15:00|175.08|172.2|172.17|169.29|175.96|173.08|171.2|168.32|0
1650655200000|2022-04-22 19:20:00|172.12|169.24|176.12|173.24|176.35|173.47|171.3|168.42|0
1650655500000|2022-04-22 19:25:00|175.79|172.91|174.38|171.5|175.96|173.08|172.73|169.85|0
1650655800000|2022-04-22 19:30:00|174.16|171.28|165.69|162.81|174.16|171.28|165.58|162.7|0
1650656100000|2022-04-22 19:35:00|165.91|163.03|167.64|164.76|169.64|166.76|164.84|161.96|0
1650656400000|2022-04-22 19:40:00|167.54|164.66|171.22|168.34|171.88|169|165.93|163.05|0
1650656700000|2022-04-22 19:45:00|171.11|168.23|179.06|176.18|179.06|176.18|171.11|168.23|0
1650657000000|2022-04-22 19:50:00|178.95|176.07|185.45|182.33|185.68|182.56|178.95|176.07|0
1650657300000|2022-04-22 19:55:00|185.22|182.1|186.89|183.77|189.44|186.32|184.01|180.89|0
1650657600000|2022-04-22 20:00:00|186.78|183.66|189.73|186.61|189.96|186.84|186.09|182.97|0
1650657900000|2022-04-22 20:05:00|189.9|186.78|193.88|190.76|194.12|191|189.08|185.96|0
1650658200000|2022-04-22 20:10:00|193.76|190.64|193.52|190.4|194.59|191.47|192.47|189.35|0
1650870300000|2022-04-25 07:05:00|212.09|208.97|205.04|201.92|212.09|208.97|202.72|199.6|0
1650870600000|2022-04-25 07:10:00|204.98|201.86|204.97|201.85|207.31|204.19|203.51|200.39|0
1650870900000|2022-04-25 07:15:00|205.4|202.28|201.14|198.02|205.89|202.77|199.46|196.34|0
1650871200000|2022-04-25 07:20:00|200.78|197.66|197.72|194.6|202.47|199.35|197.72|194.6|0
1650871500000|2022-04-25 07:25:00|197.54|194.42|198.83|195.71|200.25|197.13|195.71|192.59|0
1650871800000|2022-04-25 07:30:00|199.07|195.95|200.67|197.55|202.21|199.09|198.77|195.65|0
1650872100000|2022-04-25 07:35:00|200.61|197.49|200.6|197.48|201.52|198.4|199.46|196.34|0
1650872400000|2022-04-25 07:40:00|200.66|197.54|199.63|196.51|202.49|199.37|198.67|195.55|0
1650872700000|2022-04-25 07:45:00|199.57|196.45|201.32|198.2|201.38|198.26|198.24|195.12|0
1650873000000|2022-04-25 07:50:00|201.26|198.14|203.52|200.4|204.56|201.44|200.78|197.66|0
1650873300000|2022-04-25 07:55:00|203.58|200.46|204.85|201.73|204.85|201.73|202.34|199.22|0
1650873600000|2022-04-25 08:00:00|205.1|201.98|201.55|198.43|206.45|203.33|201.43|198.31|0
1650873900000|2022-04-25 08:05:00|201.62|198.5|201.91|198.79|201.92|198.8|198.65|195.53|0
1650874200000|2022-04-25 08:10:00|201.98|198.86|203.37|200.25|204.66|201.54|201.06|197.94|0
1650874500000|2022-04-25 08:15:00|203.13|200.01|202.56|199.44|203.74|200.62|201.24|198.12|0
1650874800000|2022-04-25 08:20:00|202.62|199.5|203.59|200.47|204.45|201.33|201.52|198.4|0
1650875100000|2022-04-25 08:25:00|203.47|200.35|203.46|200.34|203.65|200.53|201.39|198.27|0
1650875400000|2022-04-25 08:30:00|203.83|200.71|202.11|198.99|203.83|200.71|200.78|197.66|0
1650875700000|2022-04-25 08:35:00|202.24|199.12|203.58|200.46|203.58|200.46|201.87|198.75|0
1650876000000|2022-04-25 08:40:00|203.52|200.4|205.41|202.29|205.41|202.29|203.45|200.33|0
1650876300000|2022-04-25 08:45:00|205.66|202.54|208.7|205.58|209.13|206.01|205.17|202.05|0
1650876600000|2022-04-25 08:50:00|208.76|205.64|209.88|206.76|210.38|207.26|208.63|205.51|0
1650876900000|2022-04-25 08:55:00|210|206.88|207.38|204.26|210|206.88|207.38|204.26|0
1650877200000|2022-04-25 09:00:00|207.63|204.51|206.39|203.27|208.13|205.01|205.89|202.77|0
1650877500000|2022-04-25 09:05:00|206.45|203.33|207.62|204.5|209.87|206.75|206.38|203.26|0
1650877800000|2022-04-25 09:10:00|207.75|204.63|208.74|205.62|209.24|206.12|207.62|204.5|0
1650878100000|2022-04-25 09:15:00|208.86|205.74|209.48|206.36|210.23|207.11|207.62|204.5|0
1650878400000|2022-04-25 09:20:00|209.55|206.43|209.79|206.67|210.35|207.23|206.62|203.5|0
1650878700000|2022-04-25 09:25:00|209.85|206.73|208.47|205.35|210.1|206.98|206.98|203.86|0
1650879000000|2022-04-25 09:30:00|208.6|205.48|204.63|201.51|208.97|205.85|204.51|201.39|0
1650879300000|2022-04-25 09:35:00|204.51|201.39|205.74|202.62|206.11|202.99|204.51|201.39|0
1650879600000|2022-04-25 09:40:00|205.62|202.5|202.06|198.94|205.62|202.5|202.06|198.94|0
1650879900000|2022-04-25 09:45:00|201.93|198.81|203.15|200.03|203.34|200.22|201.57|198.45|0
1650880200000|2022-04-25 09:50:00|203.03|199.91|202.47|199.35|204.62|201.5|201.81|198.69|0
1650880500000|2022-04-25 09:55:00|202.54|199.42|204.37|201.25|204.43|201.31|202.29|199.17|0
1650880800000|2022-04-25 10:00:00|204.68|201.56|205.93|202.81|206.06|202.94|203.78|200.66|0
1650881100000|2022-04-25 10:05:00|205.87|202.75|204.64|201.52|206.98|203.86|204.39|201.27|0
1650881400000|2022-04-25 10:10:00|204.88|201.76|205.98|202.86|206.3|203.18|204.02|200.9|0
1650881700000|2022-04-25 10:15:00|205.86|202.74|204.26|201.14|205.86|202.74|203.96|200.84|0
1650882000000|2022-04-25 10:20:00|204.38|201.26|203.52|200.4|204.44|201.32|202.85|199.73|0
1650882300000|2022-04-25 10:25:00|203.46|200.34|204.31|201.19|204.31|201.19|202.79|199.67|0
1650882600000|2022-04-25 10:30:00|204.5|201.38|206.71|203.59|206.71|203.59|203.76|200.64|0
1650882900000|2022-04-25 10:35:00|206.77|203.65|208.27|205.15|208.27|205.15|204.74|201.62|0
1650883200000|2022-04-25 10:40:00|208.33|205.21|208.39|205.27|208.64|205.52|207.53|204.41|0
1650883500000|2022-04-25 10:45:00|208.51|205.39|206.78|203.66|208.51|205.39|206.66|203.54|0
1650883800000|2022-04-25 10:50:00|206.9|203.78|206.96|203.84|207.51|204.39|205.43|202.31|0
1650884100000|2022-04-25 10:55:00|206.9|203.78|204.99|201.87|207.39|204.27|204.93|201.81|0
1650884400000|2022-04-25 11:00:00|204.93|201.81|204.44|201.32|205.17|202.05|203.71|200.59|0
1650884700000|2022-04-25 11:05:00|204.56|201.44|206.76|203.64|207.26|204.14|204.44|201.32|0
1650885000000|2022-04-25 11:10:00|206.64|203.52|208.36|205.24|208.36|205.24|206.02|202.9|0
1650885300000|2022-04-25 11:15:00|208.49|205.37|210.1|206.98|210.35|207.23|207.62|204.5|0
1650885600000|2022-04-25 11:20:00|209.85|206.73|201.47|198.35|210.35|207.23|199.18|196.06|0
1650885900000|2022-04-25 11:25:00|201.54|198.42|207.1|203.98|207.35|204.23|200.75|197.63|0
1650886200000|2022-04-25 11:30:00|207.23|204.11|202.44|199.32|207.35|204.23|200.98|197.86|0
1650886500000|2022-04-25 11:35:00|202.38|199.26|201.58|198.46|202.38|199.26|199.77|196.65|0
1650886800000|2022-04-25 11:40:00|201.46|198.34|203.65|200.53|204.88|201.76|201.1|197.98|0
1650887100000|2022-04-25 11:45:00|203.41|200.29|204.26|201.14|204.63|201.51|202.31|199.19|0
1650887400000|2022-04-25 11:50:00|204.38|201.26|203.15|200.03|204.38|201.26|202|198.88|0
1650887700000|2022-04-25 11:55:00|203.27|200.15|203.39|200.27|205.11|201.99|202.85|199.73|0
1650888000000|2022-04-25 12:00:00|203.15|200.03|204.98|201.86|205.97|202.85|203.03|199.91|0
1650888300000|2022-04-25 12:05:00|205.1|201.98|204.36|201.24|205.47|202.35|202.41|199.29|0
1650888600000|2022-04-25 12:10:00|204.12|201|205.22|202.1|205.46|202.34|202.29|199.17|0
1650888900000|2022-04-25 12:15:00|205.34|202.22|202.77|199.65|206.08|202.96|202.4|199.28|0
1650889200000|2022-04-25 12:20:00|202.64|199.52|201.06|197.94|203.25|200.13|200.94|197.82|0
1650889500000|2022-04-25 12:25:00|200.94|197.82|201.24|198.12|202.7|199.58|200.33|197.21|0
1650889800000|2022-04-25 12:30:00|200.81|197.69|203.24|200.12|203.36|200.24|199.73|196.61|0
1650890100000|2022-04-25 12:35:00|203.36|200.24|202.33|199.21|203.48|200.36|202.02|198.9|0
1650890400000|2022-04-25 12:40:00|202.26|199.14|199.35|196.23|202.26|199.14|198.87|195.75|0
1650890700000|2022-04-25 12:45:00|198.93|195.81|197.19|194.07|199.83|196.71|196.95|193.83|0
1650891000000|2022-04-25 12:50:00|196.83|193.71|198.02|194.9|198.14|195.02|196.83|193.71|0
1650891300000|2022-04-25 12:55:00|197.9|194.78|192.85|189.73|197.9|194.78|191.93|188.81|0
1650891600000|2022-04-25 13:00:00|193.08|189.96|195.32|192.2|195.33|192.21|192.58|189.46|0
1650891900000|2022-04-25 13:05:00|195.56|192.44|194.72|191.6|196.28|193.16|194.72|191.6|0
1650892200000|2022-04-25 13:10:00|194.6|191.48|193.72|190.6|195.39|192.27|193.72|190.6|0
1650892500000|2022-04-25 13:15:00|193.61|190.49|194.19|191.07|194.91|191.79|192.66|189.54|0
1650892800000|2022-04-25 13:20:00|194.08|190.96|196.1|192.98|196.22|193.1|193.01|189.89|0
1650893100000|2022-04-25 13:25:00|196.22|193.1|197.77|194.65|197.89|194.77|195.14|192.02|0
1650893400000|2022-04-25 13:30:00|197.36|194.24|205.51|202.39|206.99|203.87|197.36|194.24|0
1650893700000|2022-04-25 13:35:00|204.77|201.65|202.47|199.35|204.77|201.65|197.03|193.91|0
1650894000000|2022-04-25 13:40:00|203.2|200.08|207.14|204.02|207.14|204.02|199.92|196.8|0
1650894300000|2022-04-25 13:45:00|207.02|203.9|204.46|201.34|210.63|207.51|204.46|201.34|0
1650894600000|2022-04-25 13:50:00|204.28|201.16|210.5|207.38|210.5|207.38|201.66|198.54|0
1650894900000|2022-04-25 13:55:00|210.62|207.5|214.57|211.45|214.57|211.45|205.19|202.07|0
1650895200000|2022-04-25 14:00:00|214.7|211.58|214.44|211.32|215.33|212.21|211.79|208.67|0
1650895500000|2022-04-25 14:05:00|214.57|211.45|210.86|207.74|216.1|212.98|208.19|205.07|0
1650895800000|2022-04-25 14:10:00|210.36|207.24|212.05|208.93|213.63|210.51|207.73|204.61|0
1650896100000|2022-04-25 14:15:00|211.48|208.36|208.97|205.85|213.37|210.25|208.97|205.85|0
1650896400000|2022-04-25 14:20:00|209.22|206.1|205|201.88|214.63|211.51|204.76|201.64|0
1650896700000|2022-04-25 14:25:00|203.65|200.53|202.37|199.25|203.77|200.65|201.39|198.27|0
1650897000000|2022-04-25 14:30:00|203.03|199.91|195.79|192.67|204.57|201.45|195.67|192.55|0
1650897300000|2022-04-25 14:35:00|196.02|192.9|200.84|197.72|201.08|197.96|194.47|191.35|0
1650897600000|2022-04-25 14:40:00|200.9|197.78|204.13|201.01|206.23|203.11|200.9|197.78|0
1650897900000|2022-04-25 14:45:00|204.75|201.63|200.59|197.47|205.12|202|200.1|196.98|0
1650898200000|2022-04-25 14:50:00|199.25|196.13|208.08|204.96|209.21|206.09|199.25|196.13|0
1650898500000|2022-04-25 14:55:00|207.83|204.71|214.21|211.09|214.71|211.59|207.58|204.46|0
1650898800000|2022-04-25 15:00:00|214.59|211.47|212.19|209.07|215.34|212.22|211.44|208.32|0
1650899100000|2022-04-25 15:05:00|212.82|209.7|214.45|211.33|215.21|212.09|212.06|208.94|0
1650899400000|2022-04-25 15:10:00|214.83|211.71|213.89|210.77|216.67|213.55|209.52|206.4|0
1650899700000|2022-04-25 15:15:00|214.39|211.27|214.89|211.77|218.7|215.58|214.14|211.02|0
1650900000000|2022-04-25 15:20:00|215.14|212.02|211.38|208.26|215.52|212.4|210.13|207.01|0
1650900300000|2022-04-25 15:25:00|210.88|207.76|214.26|211.14|215.02|211.9|207.03|203.91|0
1650900600000|2022-04-25 15:30:00|214.14|211.02|215.02|211.9|218.58|215.46|213.38|210.26|0
1650900900000|2022-04-25 15:35:00|214.01|210.89|215.65|212.53|217.3|214.18|209.62|206.5|0
1650901200000|2022-04-25 15:40:00|215.77|212.65|218.31|215.19|218.7|215.58|214.83|211.71|0
1650901500000|2022-04-25 15:45:00|219.28|216.16|223.59|220.47|223.59|220.47|219.28|216.16|0
1650901800000|2022-04-25 15:50:00|223.14|220.02|223.27|220.15|223.98|220.86|218.81|215.69|0
1650902100000|2022-04-25 15:55:00|223.78|220.66|220.05|216.93|224.04|220.92|219.67|216.55|0
1650902400000|2022-04-25 16:00:00|220.43|217.31|220.68|217.56|223.13|220.01|220.17|217.05|0
1650902700000|2022-04-25 16:05:00|220.3|217.18|213.33|210.21|220.3|217.18|211.15|208.03|0
1650903000000|2022-04-25 16:10:00|213.39|210.27|211.59|208.47|216.8|213.68|210.21|207.09|0
1650903300000|2022-04-25 16:15:00|211.71|208.59|213.59|210.47|214.47|211.35|208.72|205.6|0
1650903600000|2022-04-25 16:20:00|213.34|210.22|206.86|203.74|213.34|210.22|206.86|203.74|0
1650903900000|2022-04-25 16:25:00|206|202.88|209.21|206.09|209.7|206.58|204.53|201.41|0
1650904200000|2022-04-25 16:30:00|209.08|205.96|206.73|203.61|210.57|207.45|204.89|201.77|0
1650904500000|2022-04-25 16:35:00|206.61|203.49|205.91|202.79|206.97|203.85|203.06|199.94|0
1650904800000|2022-04-25 16:40:00|206.34|203.22|209.06|205.94|209.12|206|206.03|202.91|0
1650905100000|2022-04-25 16:45:00|208.99|205.87|202.61|199.49|209.49|206.37|202.12|199|0
1650905400000|2022-04-25 16:50:00|202.36|199.24|207.62|204.5|207.62|204.5|201.64|198.52|0
1650905700000|2022-04-25 16:55:00|207.75|204.63|207.62|204.5|209.48|206.36|206.88|203.76|0
1650906000000|2022-04-25 17:00:00|207.37|204.25|212.09|208.97|212.72|209.6|205.77|202.65|0
1650906300000|2022-04-25 17:05:00|211.97|208.85|205.76|202.64|212.47|209.35|205.76|202.64|0
1650906600000|2022-04-25 17:10:00|205.03|201.91|202.71|199.59|205.64|202.52|201.5|198.38|0
1650906900000|2022-04-25 17:15:00|201.98|198.86|202.34|199.22|203.43|200.31|199.21|196.09|0
1650907200000|2022-04-25 17:20:00|202.22|199.1|202.16|199.04|203.92|200.8|201.49|198.37|0
1650907500000|2022-04-25 17:25:00|201.25|198.13|202.7|199.58|205.99|202.87|200.4|197.28|0
1650907800000|2022-04-25 17:30:00|202.57|199.45|205.01|201.89|206.24|203.12|199.55|196.43|0
1650908100000|2022-04-25 17:35:00|205.25|202.13|206.48|203.36|207.83|204.71|204.89|201.77|0
1650908400000|2022-04-25 17:40:00|206.23|203.11|203.78|200.66|206.48|203.36|201.72|198.6|0
1650908700000|2022-04-25 17:45:00|203.41|200.29|203.16|200.04|205.61|202.49|202.92|199.8|0
1650909000000|2022-04-25 17:50:00|203.41|200.29|203.77|200.65|207.95|204.83|202.19|199.07|0
1650909300000|2022-04-25 17:55:00|204.01|200.89|205.48|202.36|207.08|203.96|203.77|200.65|0
1650909600000|2022-04-25 18:00:00|204.99|201.87|208.31|205.19|208.93|205.81|204.38|201.26|0
1650909900000|2022-04-25 18:05:00|208.68|205.56|201.33|198.21|208.68|205.56|200.73|197.61|0
1650910200000|2022-04-25 18:10:00|201.09|197.97|200.84|197.72|204.37|201.25|199.88|196.76|0
1650910500000|2022-04-25 18:15:00|201.08|197.96|197.72|194.6|201.08|197.96|196.53|193.41|0
1650910800000|2022-04-25 18:20:00|197.48|194.36|191.44|188.32|198.91|195.79|190.97|187.85|0
1650911100000|2022-04-25 18:25:00|191.8|188.68|188.39|185.27|192.62|189.5|188.28|185.16|0
1650911400000|2022-04-25 18:30:00|188.16|185.04|188.04|184.92|189.32|186.2|187.11|183.99|0
1650911700000|2022-04-25 18:35:00|187.46|184.34|190.61|187.49|190.61|187.49|187.34|184.22|0
1650912000000|2022-04-25 18:40:00|191.43|188.31|190.95|187.83|191.66|188.54|189.08|185.96|0
1650912300000|2022-04-25 18:45:00|191.19|188.07|185.14|182.02|191.9|188.78|185.02|181.9|0
1650912600000|2022-04-25 18:50:00|185.25|182.13|183.07|179.95|185.94|182.82|182.84|179.72|0
1650912900000|2022-04-25 18:55:00|182.84|179.72|187.55|184.43|187.55|184.43|182.73|179.61|0
1650913200000|2022-04-25 19:00:00|187.43|184.31|192.84|189.72|194.03|190.91|186.5|183.38|0
1650913500000|2022-04-25 19:05:00|192.43|189.31|192.78|189.66|195.11|191.99|191.89|188.77|0
1650913800000|2022-04-25 19:10:00|193.07|189.95|190.23|187.11|193.19|190.07|190.23|187.11|0
1650914100000|2022-04-25 19:15:00|190.11|186.99|185.33|182.21|190.11|186.99|185.1|181.98|0
1650914400000|2022-04-25 19:20:00|184.98|181.86|180.71|177.59|184.98|181.86|180.06|176.94|0
1650914700000|2022-04-25 19:25:00|180.14|177.02|178.78|175.66|184.72|181.6|178.78|175.66|0
1650915000000|2022-04-25 19:30:00|179.57|176.45|178.67|175.55|180.93|177.81|178|174.88|0
1650915300000|2022-04-25 19:35:00|179.34|176.22|174.48|171.36|179.34|176.22|173.92|170.8|0
1650915600000|2022-04-25 19:40:00|174.14|171.02|173.36|170.24|178.63|175.51|172.7|169.58|0
1650915900000|2022-04-25 19:45:00|173.47|170.35|175.19|172.07|177.04|173.92|172.25|169.13|0
1650916200000|2022-04-25 19:50:00|175.03|171.91|171.92|168.8|178.17|175.05|171.59|168.47|0
1650916500000|2022-04-25 19:55:00|172.14|169.02|171.8|168.68|174.69|171.57|171.58|168.46|0
1650916800000|2022-04-25 20:00:00|172.24|169.12|169.64|166.52|173.46|170.34|168.64|165.52|0
1650917100000|2022-04-25 20:05:00|169.86|166.74|170.51|167.39|170.9|167.78|169.64|166.52|0
1650917400000|2022-04-25 20:10:00|170.62|167.5|171.5|168.38|171.62|168.5|170.18|167.06|0
1650917700000|2022-04-25 20:15:00|171.43|167.79|171.04|167.4|171.54|167.9|170.66|167.02|0
1650918000000|2022-04-25 20:20:00|170.99|167.35|170.87|167.23|171.32|167.68|170.54|166.9|0
1650918300000|2022-04-25 20:25:00|170.65|167.01|170.43|166.79|170.87|167.23|170.21|166.57|0
1650918600000|2022-04-25 20:30:00|170.32|166.68|170.97|167.33|171.31|167.67|170.32|166.68|0
1650918900000|2022-04-25 20:35:00|171.09|167.45|170.2|166.56|171.19|167.55|170.2|166.56|0
1650919200000|2022-04-25 20:40:00|170.26|166.62|170.42|166.78|170.64|167|169.87|166.23|0
1650919500000|2022-04-25 20:45:00|170.36|166.72|170.08|166.44|170.42|166.78|169.86|166.22|0
1650919800000|2022-04-25 20:50:00|170.14|166.5|169.75|166.11|170.3|166.66|169.75|166.11|0
1650920100000|2022-04-25 20:55:00|169.86|166.22|169.97|166.33|170.18|166.54|169.75|166.11|0
1650920400000|2022-04-25 21:00:00|169.99|166.35|170.19|166.55|170.19|166.55|169.98|166.34|0
1650920700000|2022-04-25 21:05:00|170.3|166.66|170.59|166.95|170.59|166.95|170.19|166.55|0
1650921000000|2022-04-25 21:10:00|170.57|166.93|170.71|167.07|170.75|167.11|170.56|166.92|0
1650921300000|2022-04-25 21:15:00|170.7|167.06|170.73|167.09|170.75|167.11|170.65|167.01|0
1650921600000|2022-04-25 21:20:00|170.71|167.07|170.45|166.81|170.79|167.15|170.45|166.81|0
1650921900000|2022-04-25 21:25:00|170.4|166.76|170.35|166.71|170.4|166.76|170.35|166.71|0
1650922200000|2022-04-25 21:30:00|170.37|166.73|170.6|166.96|170.67|167.03|170.36|166.72|0
1650922500000|2022-04-25 21:35:00|170.47|166.83|170.5|166.86|170.5|166.86|170.42|166.78|0
1650922800000|2022-04-25 21:40:00|170.58|166.94|170.48|166.84|170.59|166.95|170.43|166.79|0
1650923100000|2022-04-25 21:45:00|170.46|166.82|170.49|166.85|170.49|166.85|170.4|166.76|0
1650923400000|2022-04-25 21:50:00|170.46|166.82|170.47|166.83|170.47|166.83|170.46|166.82|0
1650923700000|2022-04-25 21:55:00|170.45|166.81|170.53|166.89|170.6|166.96|170.42|166.78|0
1650924000000|2022-04-25 22:00:00|170.08|166.44|172.34|168.7|172.34|168.7|170.08|166.44|0
1650924300000|2022-04-25 22:05:00|172.45|168.81|172.23|168.59|172.51|168.87|171.89|168.25|0
1650924600000|2022-04-25 22:10:00|172.17|168.53|172.22|168.58|172.33|168.69|171.56|167.92|0
1650924900000|2022-04-25 22:15:00|172|168.36|172.44|168.8|172.55|168.91|172|168.36|0
1650925200000|2022-04-25 22:20:00|172.33|168.69|172.27|168.63|172.55|168.91|172.1|168.46|0
1650925500000|2022-04-25 22:25:00|172.32|168.68|171.82|168.18|172.38|168.74|171.66|168.02|0
1650925800000|2022-04-25 22:30:00|171.88|168.24|171.54|167.9|172.43|168.79|171.54|167.9|0
1650926100000|2022-04-25 22:35:00|171.6|167.96|171.7|168.06|172.2|168.56|171.6|167.96|0
1650926400000|2022-04-25 22:40:00|171.65|168.01|172.2|168.56|172.42|168.78|171.65|168.01|0
1650926700000|2022-04-25 22:45:00|172.25|168.61|171.97|168.33|172.42|168.78|171.92|168.28|0
1650927000000|2022-04-25 22:50:00|171.86|168.22|170.86|167.22|171.86|168.22|170.64|167|0
1650927300000|2022-04-25 22:55:00|170.97|167.33|170.86|167.22|171.3|167.66|170.69|167.05|0
1650927600000|2022-04-25 23:00:00|170.8|167.16|170.74|167.1|170.97|167.33|170.41|166.77|0
1650927900000|2022-04-25 23:05:00|170.85|167.21|170.63|166.99|170.96|167.32|170.41|166.77|0
1650928200000|2022-04-25 23:10:00|170.69|167.05|170.18|166.54|170.74|167.1|170.07|166.43|0
1650928500000|2022-04-25 23:15:00|170.13|166.49|170.18|166.54|170.18|166.54|169.85|166.21|0
1650928800000|2022-04-25 23:20:00|170.07|166.43|170.18|166.54|170.45|166.81|170.07|166.43|0
1650929100000|2022-04-25 23:25:00|170.29|166.65|170.5|166.86|170.5|166.86|169.95|166.31|0
1650929400000|2022-04-25 23:30:00|170.39|166.75|170.94|167.3|171.05|167.41|170.39|166.75|0
1650929700000|2022-04-25 23:35:00|171|167.36|171.04|167.4|171.05|167.41|170.94|167.3|0
1650930000000|2022-04-25 23:40:00|171.1|167.46|171.04|167.4|171.15|167.51|170.93|167.29|0
1650930300000|2022-04-25 23:45:00|171.15|167.51|171.04|167.4|171.59|167.95|171.04|167.4|0
1650930600000|2022-04-25 23:50:00|171.15|167.51|171.59|167.95|171.7|168.06|170.93|167.29|0
1650930900000|2022-04-25 23:55:00|171.7|168.06|171.47|167.83|171.92|168.28|171.25|167.61|0
1650931200000|2022-04-26 00:00:00|171.58|167.94|172.13|168.49|172.24|168.6|171.25|167.61|0
1650931500000|2022-04-26 00:05:00|172.02|168.38|172.19|168.55|172.35|168.71|171.24|167.6|0
1650931800000|2022-04-26 00:10:00|172.24|168.6|172.4|168.76|172.63|168.99|171.57|167.93|0
1650932100000|2022-04-26 00:15:00|172.46|168.82|172.23|168.59|172.68|169.04|171.79|168.15|0
1650932400000|2022-04-26 00:20:00|172.18|168.54|172.12|168.48|172.34|168.7|171.56|167.92|0
1650932700000|2022-04-26 00:25:00|172.06|168.42|171.56|167.92|172.06|168.42|171.23|167.59|0
1650933000000|2022-04-26 00:30:00|171.45|167.81|171.89|168.25|172.22|168.58|171.45|167.81|0
1650933300000|2022-04-26 00:35:00|171.83|168.19|171.66|168.02|171.83|168.19|171.33|167.69|0
1650933600000|2022-04-26 00:40:00|171.55|167.91|171.1|167.46|171.99|168.35|171.1|167.46|0
1650933900000|2022-04-26 00:45:00|171.21|167.57|171.05|167.41|171.32|167.68|170.88|167.24|0
1650934200000|2022-04-26 00:50:00|171.1|167.46|170.87|167.23|171.43|167.79|170.87|167.23|0
1650934500000|2022-04-26 00:55:00|170.76|167.12|170.1|166.46|170.98|167.34|169.88|166.24|0
1650934800000|2022-04-26 01:00:00|170.04|166.4|169.54|165.9|170.1|166.46|169.54|165.9|0
1650935100000|2022-04-26 01:05:00|169.65|166.01|169.54|165.9|169.87|166.23|169.54|165.9|0
1650935400000|2022-04-26 01:10:00|169.65|166.01|169.54|165.9|169.76|166.12|169.54|165.9|0
1650935700000|2022-04-26 01:15:00|169.65|166.01|170.08|166.44|170.08|166.44|169.53|165.89|0
1650936000000|2022-04-26 01:20:00|170.19|166.55|170.52|166.88|170.74|167.1|170.08|166.44|0
1650936300000|2022-04-26 01:25:00|170.63|166.99|170.18|166.54|170.63|166.99|169.74|166.1|0
1650936600000|2022-04-26 01:30:00|169.96|166.32|169.85|166.21|170.4|166.76|169.85|166.21|0
1650936900000|2022-04-26 01:35:00|169.96|166.32|169.63|165.99|170.07|166.43|169.52|165.88|0
1650937200000|2022-04-26 01:40:00|169.57|165.93|169.51|165.87|169.63|165.99|168.64|165|0
1650937500000|2022-04-26 01:45:00|169.62|165.98|170.67|167.03|171.38|167.74|169.62|165.98|0
1650937800000|2022-04-26 01:50:00|170.72|167.08|170.55|166.91|171.16|167.52|170.49|166.85|0
1650938100000|2022-04-26 01:55:00|170.6|166.96|170.6|166.96|171.26|167.62|170.49|166.85|0
1650938400000|2022-04-26 02:00:00|170.49|166.85|171.12|168.32|172.09|168.45|170.16|166.52|0
1650938700000|2022-04-26 02:05:00|171.01|168.21|170.73|167.93|171.06|168.26|169.9|167.1|0
1650939000000|2022-04-26 02:10:00|170.78|167.98|171.22|168.42|171.39|168.59|170.78|167.98|0
1650939300000|2022-04-26 02:15:00|171.11|168.31|170.77|167.97|171.77|168.97|170.77|167.97|0
1650939600000|2022-04-26 02:20:00|170.88|168.08|169.67|166.87|171.1|168.3|169.56|166.76|0
1650939900000|2022-04-26 02:25:00|169.56|166.76|169.45|166.65|169.78|166.98|169.23|166.43|0
1650940200000|2022-04-26 02:30:00|169.34|166.54|169.66|166.86|169.66|166.86|169.23|166.43|0
1650940500000|2022-04-26 02:35:00|169.55|166.75|169.55|166.75|169.66|166.86|169.22|166.42|0
1650940800000|2022-04-26 02:40:00|169.44|166.64|168.24|165.44|169.44|166.64|168.13|165.33|0
1650941100000|2022-04-26 02:45:00|168.34|165.54|168.12|165.32|168.56|165.76|168.12|165.32|0
1650941400000|2022-04-26 02:50:00|168.34|165.54|168.12|165.32|168.34|165.54|168.12|165.32|0
1650941700000|2022-04-26 02:55:00|168.23|165.43|168.22|165.42|168.34|165.54|168.11|165.31|0
1650942000000|2022-04-26 03:00:00|168.33|165.53|167.68|164.88|168.33|165.53|167.68|164.88|0
1650942300000|2022-04-26 03:05:00|167.67|164.87|167.67|164.87|168|165.2|167.67|164.87|0
1650942600000|2022-04-26 03:10:00|167.78|164.98|167.67|164.87|167.89|165.09|167.67|164.87|0
1650942900000|2022-04-26 03:15:00|166.91|164.11|167.77|164.97|168.16|165.36|166.91|164.11|0
1650943200000|2022-04-26 03:20:00|167.88|165.08|167.33|164.53|168.1|165.3|167.01|164.21|0
1650943500000|2022-04-26 03:25:00|167.44|164.64|166.9|164.1|167.44|164.64|166.79|163.99|0
1650943800000|2022-04-26 03:30:00|167|164.2|166.31|163.51|167.11|164.31|166.31|163.51|0
1650944100000|2022-04-26 03:35:00|166.2|163.4|166.42|163.62|166.53|163.73|165.66|162.86|0
1650944400000|2022-04-26 03:40:00|166.53|163.73|166.85|164.05|166.85|164.05|166.52|163.72|0
1650944700000|2022-04-26 03:45:00|166.74|163.94|166.63|163.83|166.9|164.1|166.52|163.72|0
1650945000000|2022-04-26 03:50:00|166.52|163.72|166.62|163.82|166.79|163.99|166.41|163.61|0
1650945300000|2022-04-26 03:55:00|166.73|163.93|166.18|163.38|166.73|163.93|166.18|163.38|0
1650945600000|2022-04-26 04:00:00|166.08|163.28|165.96|163.16|166.29|163.49|165.86|163.06|0
1650945900000|2022-04-26 04:05:00|166.02|163.22|166.83|164.03|166.83|164.03|165.96|163.16|0
1650946200000|2022-04-26 04:10:00|167.04|164.24|166.61|163.81|167.15|164.35|166.61|163.81|0
1650946500000|2022-04-26 04:15:00|166.71|163.91|166.82|164.02|166.82|164.02|166.5|163.7|0
1650946800000|2022-04-26 04:20:00|166.71|163.91|166.92|164.12|167.14|164.34|166.71|163.91|0
1650947100000|2022-04-26 04:25:00|167.03|164.23|167.03|164.23|167.03|164.23|166.92|164.12|0
1650947400000|2022-04-26 04:30:00|166.92|164.12|166.7|163.9|166.92|164.12|166.7|163.9|0
1650947700000|2022-04-26 04:35:00|166.81|164.01|166.8|164|166.91|164.11|166.8|164|0
1650948000000|2022-04-26 04:40:00|166.69|163.89|166.47|163.67|166.69|163.89|166.47|163.67|0
1650948300000|2022-04-26 04:45:00|166.58|163.78|166.47|163.67|166.64|163.84|166.47|163.67|0
1650948600000|2022-04-26 04:50:00|166.58|163.78|166.36|163.56|166.58|163.78|166.36|163.56|0
1650948900000|2022-04-26 04:55:00|166.35|163.55|166.35|163.55|166.46|163.66|166.35|163.55|0
1650949200000|2022-04-26 05:00:00|166.46|163.66|166.35|163.55|166.78|163.98|166.02|163.22|0
1650949500000|2022-04-26 05:05:00|166.46|163.66|168.52|165.72|168.52|165.72|166.4|163.6|0
1650949800000|2022-04-26 05:10:00|168.41|165.61|168.25|165.45|168.41|165.61|167.32|164.52|0
1650950100000|2022-04-26 05:15:00|168.41|165.61|169.06|166.26|169.28|166.48|168.19|165.39|0
1650950400000|2022-04-26 05:20:00|168.95|166.15|168.73|165.93|169.17|166.37|168.29|165.49|0
1650950700000|2022-04-26 05:25:00|168.62|165.82|168.62|165.82|168.84|166.04|168.18|165.38|0
1650951000000|2022-04-26 05:30:00|168.51|165.71|168.17|165.37|168.67|165.87|167.63|164.83|0
1650951300000|2022-04-26 05:35:00|168.06|165.26|168.17|165.37|168.39|165.59|167.95|165.15|0
1650951600000|2022-04-26 05:40:00|167.95|165.15|167.51|164.71|168.06|165.26|167.4|164.6|0
1650951900000|2022-04-26 05:45:00|167.4|164.6|167.07|164.27|167.51|164.71|167.02|164.22|0
1650952200000|2022-04-26 05:50:00|167.18|164.38|165.98|163.18|167.18|164.38|165.98|163.18|0
1650952500000|2022-04-26 05:55:00|166.09|163.29|167.45|164.65|167.5|164.7|166.09|163.29|0
1650952800000|2022-04-26 06:00:00|167.72|164.92|168.7|165.9|169.46|166.66|166.74|163.94|0
1650953100000|2022-04-26 06:05:00|168.81|166.01|170.01|167.21|170.67|167.87|168.81|166.01|0
1650953400000|2022-04-26 06:10:00|169.9|167.1|170.56|167.76|171|168.2|169.13|166.33|0
1650953700000|2022-04-26 06:15:00|170.67|167.87|171.33|168.53|172.5|169.7|170.67|167.87|0
1650954000000|2022-04-26 06:20:00|171.44|168.64|171.94|169.14|172.1|169.3|171.44|168.64|0
1650954300000|2022-04-26 06:25:00|171.77|168.97|172.19|169.39|172.92|170.12|171.16|168.36|0
1650954600000|2022-04-26 06:30:00|172.31|169.51|173.08|170.28|173.08|170.28|171.09|168.29|0
1650954900000|2022-04-26 06:35:00|172.97|170.17|172.63|169.83|173.41|170.61|172.19|169.39|0
1650955200000|2022-04-26 06:40:00|172.41|169.61|173.18|170.38|173.29|170.49|171.63|168.83|0
1650955500000|2022-04-26 06:45:00|173.29|170.49|172.4|169.6|174.63|171.83|172.18|169.38|0
1650955800000|2022-04-26 06:50:00|172.12|169.32|171.73|168.93|172.84|170.04|171.62|168.82|0
1650956100000|2022-04-26 06:55:00|171.95|169.15|171.51|168.71|172.62|169.82|171.51|168.71|0
1650956400000|2022-04-26 07:00:00|171.62|168.82|172.94|170.14|174.51|171.71|171.62|168.82|0
1650956700000|2022-04-26 07:05:00|172.74|170.34|176.21|173.81|176.32|173.92|172.47|170.07|0
1650957000000|2022-04-26 07:10:00|176.32|173.92|177.73|175.33|177.9|175.5|175.42|173.02|0
1650957300000|2022-04-26 07:15:00|177.9|175.5|179.44|177.04|179.61|177.21|177.67|175.27|0
1650957600000|2022-04-26 07:20:00|179.49|177.09|179.09|176.69|180.29|177.89|178.8|176.4|0
1650957900000|2022-04-26 07:25:00|179.26|176.86|181.26|178.86|181.89|179.49|177.89|175.49|0
1650958200000|2022-04-26 07:30:00|181.43|179.03|178.95|176.55|182.01|179.61|175.56|173.16|0
1650958500000|2022-04-26 07:35:00|178.84|176.44|179.75|177.35|180.78|178.38|178.44|176.04|0
1650958800000|2022-04-26 07:40:00|179.63|177.23|180.66|178.26|180.77|178.37|178.61|176.21|0
1650959100000|2022-04-26 07:45:00|180.55|178.15|179.28|176.88|181.35|178.95|178.6|176.2|0
1650959400000|2022-04-26 07:50:00|179.17|176.77|178.6|176.2|179.17|176.77|177.69|175.29|0
1650959700000|2022-04-26 07:55:00|178.37|175.97|179.79|177.39|180.3|177.9|177.75|175.35|0
1650960000000|2022-04-26 08:00:00|180.07|177.67|179.84|177.44|180.53|178.13|178.02|175.62|0
1650960300000|2022-04-26 08:05:00|179.9|177.5|179.04|176.64|180.07|177.67|178.24|175.84|0
1650960600000|2022-04-26 08:10:00|178.81|176.41|177.1|174.7|179.15|176.75|176.88|174.48|0
1650960900000|2022-04-26 08:15:00|177.05|174.65|176.08|173.68|177.05|174.65|175.41|173.01|0
1650961200000|2022-04-26 08:20:00|176.2|173.8|174.28|171.88|176.2|173.8|174.17|171.77|0
1650961500000|2022-04-26 08:25:00|174.23|171.83|174.67|172.27|175.29|172.89|173.95|171.55|0
1650961800000|2022-04-26 08:30:00|174.5|172.1|175.24|172.84|176.6|174.2|174.39|171.99|0
1650962100000|2022-04-26 08:35:00|175.29|172.89|176.41|174.01|176.76|174.36|175.29|172.89|0
1650962400000|2022-04-26 08:40:00|176.36|173.96|175.85|173.45|176.41|174.01|175.17|172.77|0
1650962700000|2022-04-26 08:45:00|175.9|173.5|176.13|173.73|176.18|173.78|175.28|172.88|0
1650963000000|2022-04-26 08:50:00|176.07|173.67|175.78|173.38|176.46|174.06|174.71|172.31|0
1650963300000|2022-04-26 08:55:00|175.61|173.21|173.14|170.74|175.95|173.55|173.03|170.63|0
1650963600000|2022-04-26 09:00:00|172.92|170.52|174.03|171.63|174.03|171.63|172.91|170.51|0
1650963900000|2022-04-26 09:05:00|174.09|171.69|173.13|170.73|174.76|172.36|172.35|169.95|0
1650964200000|2022-04-26 09:10:00|173.02|170.62|173.52|171.12|173.91|171.51|172.46|170.06|0
1650964500000|2022-04-26 09:15:00|173.46|171.06|173.35|170.95|174.36|171.96|173.13|170.73|0
1650964800000|2022-04-26 09:20:00|173.41|171.01|175.25|172.85|175.36|172.96|173.41|171.01|0
1650965100000|2022-04-26 09:25:00|175.14|172.74|175.08|172.68|175.7|173.3|174.57|172.17|0
1650965400000|2022-04-26 09:30:00|175.02|172.62|174.12|171.72|175.36|172.96|173.45|171.05|0
1650965700000|2022-04-26 09:35:00|174.23|171.83|174|171.6|174.34|171.94|173.11|170.71|0
1650966000000|2022-04-26 09:40:00|174.06|171.66|174.33|171.93|175.24|172.84|174|171.6|0
1650966300000|2022-04-26 09:45:00|174.22|171.82|176.36|173.96|176.36|173.96|174.11|171.71|0
1650966600000|2022-04-26 09:50:00|176.3|173.9|175.56|173.16|176.7|174.3|175.23|172.83|0
1650966900000|2022-04-26 09:55:00|175.62|173.22|174.55|172.15|176.01|173.61|174.21|171.81|0
1650967200000|2022-04-26 10:00:00|174.66|172.26|173.31|170.91|174.83|172.43|173.15|170.75|0
1650967500000|2022-04-26 10:05:00|173.26|170.86|174.54|172.14|174.54|172.14|173.26|170.86|0
1650967800000|2022-04-26 10:10:00|174.48|172.08|175.27|172.87|175.77|173.37|174.31|171.91|0
1650968100000|2022-04-26 10:15:00|175.32|172.92|176.28|173.88|176.9|174.5|175.32|172.92|0
1650968400000|2022-04-26 10:20:00|176.11|173.71|176.33|173.93|176.78|174.38|175.65|173.25|0
1650968700000|2022-04-26 10:25:00|176.27|173.87|176.66|174.26|177.46|175.06|176.1|173.7|0
1650969000000|2022-04-26 10:30:00|176.78|174.38|176.32|173.92|176.89|174.49|175.08|172.68|0
1650969300000|2022-04-26 10:35:00|176.27|173.87|175.58|173.18|176.66|174.26|175.13|172.73|0
1650969600000|2022-04-26 10:40:00|175.53|173.13|176.54|174.14|176.77|174.37|174.74|172.34|0
1650969900000|2022-04-26 10:45:00|176.42|174.02|175.97|173.57|176.42|174.02|175.52|173.12|0
1650970200000|2022-04-26 10:50:00|176.03|173.63|176.53|174.13|176.53|174.13|175.74|173.34|0
1650970500000|2022-04-26 10:55:00|176.64|174.24|177.55|175.15|177.55|175.15|175.74|173.34|0
1650970800000|2022-04-26 11:00:00|177.43|175.03|178.79|176.39|179.25|176.85|177.43|175.03|0
1650971100000|2022-04-26 11:05:00|178.91|176.51|178.85|176.45|179.71|177.31|178.79|176.39|0
1650971400000|2022-04-26 11:10:00|178.96|176.56|178.33|175.93|179.42|177.02|177.65|175.25|0
1650971700000|2022-04-26 11:15:00|178.44|176.04|178.21|175.81|178.78|176.38|177.82|175.42|0
1650972000000|2022-04-26 11:20:00|178.16|175.76|176.73|174.33|178.33|175.93|176.62|174.22|0
1650972300000|2022-04-26 11:25:00|176.62|174.22|176.61|174.21|177.3|174.9|176.39|173.99|0
1650972600000|2022-04-26 11:30:00|176.73|174.33|178.09|175.69|178.09|175.69|176.61|174.21|0
1650972900000|2022-04-26 11:35:00|178.15|175.75|178.99|176.59|179.91|177.51|177.8|175.4|0
1650973200000|2022-04-26 11:40:00|179.05|176.65|179.1|176.7|179.45|177.05|178.65|176.25|0
1650973500000|2022-04-26 11:45:00|178.99|176.59|177.39|174.99|179.22|176.82|177.39|174.99|0
1650973800000|2022-04-26 11:50:00|177.16|174.76|177.33|174.93|177.33|174.93|176.48|174.08|0
1650974100000|2022-04-26 11:55:00|177.39|174.99|176.48|174.08|177.61|175.21|176.36|173.96|0
1650974400000|2022-04-26 12:00:00|176.36|173.96|177.38|174.98|177.38|174.98|176.02|173.62|0
1650974700000|2022-04-26 12:05:00|177.49|175.09|177.03|174.63|177.6|175.2|176.7|174.3|0
1650975000000|2022-04-26 12:10:00|176.92|174.52|176.46|174.06|177.26|174.86|176.01|173.61|0
1650975300000|2022-04-26 12:15:00|176.69|174.29|177.59|175.19|178.28|175.88|176.24|173.84|0
1650975600000|2022-04-26 12:20:00|177.54|175.14|177.02|174.62|178.16|175.76|176.8|174.4|0
1650975900000|2022-04-26 12:25:00|177.36|174.96|176.9|174.5|177.82|175.42|176|173.6|0
1650976200000|2022-04-26 12:30:00|176.85|174.45|177.13|174.73|177.7|175.3|176.34|173.94|0
1650976500000|2022-04-26 12:35:00|177.07|174.67|179.86|177.46|181.24|178.84|177.07|174.67|0
1650976800000|2022-04-26 12:40:00|180.04|177.64|181.01|178.61|181.47|179.07|180.04|177.64|0
1650977100000|2022-04-26 12:45:00|181.12|178.72|180.77|178.37|181.7|179.3|180.54|178.14|0
1650977400000|2022-04-26 12:50:00|180.72|178.32|179.28|176.88|181.12|178.72|179.16|176.76|0
1650977700000|2022-04-26 12:55:00|179.39|176.99|180.04|177.64|180.27|177.87|178.45|176.05|0
1650978000000|2022-04-26 13:00:00|180.15|177.75|181.64|179.24|182.68|180.28|180.15|177.75|0
1650978300000|2022-04-26 13:05:00|181.75|179.35|181.75|179.35|182.15|179.75|181.41|179.01|0
1650978600000|2022-04-26 13:10:00|181.86|179.46|183.24|180.84|183.83|181.43|181.63|179.23|0
1650978900000|2022-04-26 13:15:00|183.36|180.96|182.95|180.55|183.59|181.19|182.67|180.27|0
1650979200000|2022-04-26 13:20:00|182.89|180.49|184.05|181.65|184.63|182.23|182.78|180.38|0
1650979500000|2022-04-26 13:25:00|184.16|181.76|183.23|180.83|184.63|182.23|182.65|180.25|0
1650979800000|2022-04-26 13:30:00|183.46|181.06|188.27|185.87|188.39|185.99|182.65|180.25|0
1650980100000|2022-04-26 13:35:00|188.62|186.22|187.68|185.28|188.74|186.34|185.58|183.18|0
1650980400000|2022-04-26 13:40:00|188.5|186.1|191.93|189.53|192.52|190.12|187.21|184.81|0
1650980700000|2022-04-26 13:45:00|192.52|190.12|193.1|190.7|193.12|190.72|188.72|186.32|0
1650981000000|2022-04-26 13:50:00|193.58|191.18|196.57|194.17|196.57|194.17|192.51|190.11|0
1650981300000|2022-04-26 13:55:00|196.33|193.93|195.43|193.03|197.17|194.77|195.01|192.61|0
1650981600000|2022-04-26 14:00:00|195.73|193.33|195.48|193.08|197.29|194.89|194.89|192.49|0
1650981900000|2022-04-26 14:05:00|195.84|193.44|192.14|189.74|195.84|193.44|191.66|189.26|0
1650982200000|2022-04-26 14:10:00|192.61|190.21|197.28|194.88|197.52|195.12|191.66|189.26|0
1650982500000|2022-04-26 14:15:00|197.64|195.24|203.91|201.51|205.02|202.62|197.64|195.24|0
1650982800000|2022-04-26 14:20:00|204.28|201.88|205.57|203.17|207.5|205.1|202.8|200.4|0
1650983100000|2022-04-26 14:25:00|205.76|203.36|203.28|200.88|207.25|204.85|203.28|200.88|0
1650983400000|2022-04-26 14:30:00|202.42|200.02|206.69|204.29|206.99|204.59|202.05|199.65|0
1650983700000|2022-04-26 14:35:00|206.99|204.59|207.61|205.21|209.5|207.1|203.89|201.49|0
1650984000000|2022-04-26 14:40:00|207.36|204.96|211.44|209.04|212.27|209.87|207.11|204.71|0
1650984300000|2022-04-26 14:45:00|211.7|209.3|207.31|204.91|211.7|209.3|207.31|204.91|0
1650984600000|2022-04-26 14:50:00|207.43|205.03|209.8|207.4|210.37|207.97|206.06|203.66|0
1650984900000|2022-04-26 14:55:00|209.67|207.27|210.05|207.65|210.8|208.4|208.42|206.02|0
1650985200000|2022-04-26 15:00:00|210.3|207.9|213.32|210.92|213.45|211.05|210.3|207.9|0
1650985500000|2022-04-26 15:05:00|213.45|211.05|212.18|209.78|214.47|212.07|212.18|209.78|0
1650985800000|2022-04-26 15:10:00|212.56|210.16|209.78|207.38|213.32|210.92|209.66|207.26|0
1650986100000|2022-04-26 15:15:00|209.91|207.51|214.33|211.93|214.33|211.93|209.78|207.38|0
1650986400000|2022-04-26 15:20:00|214.2|211.8|210.53|208.13|214.58|212.18|208.02|205.62|0
1650986700000|2022-04-26 15:25:00|210.91|208.51|211.28|208.88|211.79|209.39|209.15|206.75|0
1650987000000|2022-04-26 15:30:00|211.53|209.13|212.9|210.5|214.67|212.27|210.38|207.98|0
1650987300000|2022-04-26 15:35:00|213.15|210.75|214.79|212.39|217.6|215.2|212.77|210.37|0
1650987600000|2022-04-26 15:40:00|215.05|212.65|214.03|211.63|218.37|215.97|214.03|211.63|0
1650987900000|2022-04-26 15:45:00|214.16|211.76|215.93|213.53|218.01|215.61|213.77|211.37|0
1650988200000|2022-04-26 15:50:00|216.18|213.78|217.07|214.67|217.07|214.67|214.66|212.26|0
1650988500000|2022-04-26 15:55:00|217.13|214.73|220.9|218.5|221.03|218.63|217.13|214.73|0
1650988800000|2022-04-26 16:00:00|221.03|218.63|219.1|216.7|221.03|218.63|218.59|216.19|0
1650989100000|2022-04-26 16:05:00|218.97|216.57|215.53|213.13|219.61|217.21|215.53|213.13|0
1650989400000|2022-04-26 16:10:00|215.79|213.39|215.47|213.07|217.44|215.04|215.09|212.69|0
1650989700000|2022-04-26 16:15:00|215.27|212.87|211.27|208.87|215.4|213|211.14|208.74|0
1650990000000|2022-04-26 16:20:00|211.14|208.74|209.13|206.73|211.14|208.74|207.76|205.36|0
1650990300000|2022-04-26 16:25:00|209.38|206.98|205.52|203.12|209.38|206.98|204.41|202.01|0
1650990600000|2022-04-26 16:30:00|205.77|203.37|207.75|205.35|208.5|206.1|204.9|202.5|0
1650990900000|2022-04-26 16:35:00|207.69|205.29|210.75|208.35|211.13|208.73|206.82|204.42|0
1650991200000|2022-04-26 16:40:00|210.62|208.22|210.24|207.84|211.38|208.98|209.12|206.72|0
1650991500000|2022-04-26 16:45:00|210.37|207.97|212.38|209.98|212.89|210.49|210.24|207.84|0
1650991800000|2022-04-26 16:50:00|212.25|209.85|210.48|208.08|212.51|210.11|208.86|206.46|0
1650992100000|2022-04-26 16:55:00|210.86|208.46|204.51|202.11|211.24|208.84|204.26|201.86|0
1650992400000|2022-04-26 17:00:00|204.63|202.23|213.42|211.02|214.19|211.79|204.63|202.23|0
1650992700000|2022-04-26 17:05:00|213.17|210.77|213.04|210.64|213.68|211.28|211.78|209.38|0
1650993000000|2022-04-26 17:10:00|213.17|210.77|215.83|213.43|215.83|213.43|212.28|209.88|0
1650993300000|2022-04-26 17:15:00|215.96|213.56|218|215.6|218.13|215.73|214.81|212.41|0
1650993600000|2022-04-26 17:20:00|218.26|215.86|219.67|217.27|219.8|217.4|217.36|214.96|0
1650993900000|2022-04-26 17:25:00|219.54|217.14|220.84|218.44|221.62|219.22|215.89|213.49|0
1650994200000|2022-04-26 17:30:00|220.97|218.57|221.23|218.83|223.3|220.9|220.07|217.67|0
1650994500000|2022-04-26 17:35:00|221.75|219.35|220.06|217.66|223.17|220.77|219.55|217.15|0
1650994800000|2022-04-26 17:40:00|220.58|218.18|216.22|213.82|220.71|218.31|214.7|212.3|0
1650995100000|2022-04-26 17:45:00|215.71|213.31|217.62|215.22|219.41|217.01|215.33|212.93|0
1650995400000|2022-04-26 17:50:00|217.36|214.96|221.34|218.94|221.34|218.94|217.36|214.96|0
1650995700000|2022-04-26 17:55:00|221.08|218.68|220.56|218.16|221.6|219.2|218.89|216.49|0
1650996000000|2022-04-26 18:00:00|220.43|218.03|220.56|218.16|222.5|220.1|219.53|217.13|0
1650996300000|2022-04-26 18:05:00|220.69|218.29|220.94|218.54|221.59|219.19|218.88|216.48|0
1650996600000|2022-04-26 18:10:00|221.2|218.8|217.72|215.32|221.2|218.8|217.47|215.07|0
1650996900000|2022-04-26 18:15:00|217.6|215.2|217.98|215.58|220.16|217.76|214.92|212.52|0
1650997200000|2022-04-26 18:20:00|218.23|215.83|214.28|211.88|218.49|216.09|212.77|210.37|0
1650997500000|2022-04-26 18:25:00|214.03|211.63|214.28|211.88|216.95|214.55|213.39|210.99|0
1650997800000|2022-04-26 18:30:00|214.78|212.38|215.61|213.21|217.84|215.44|214.15|211.75|0
1650998100000|2022-04-26 18:35:00|215.29|212.89|214.27|211.87|215.67|213.27|212.63|210.23|0
1650998400000|2022-04-26 18:40:00|214.52|212.12|220.33|217.93|220.39|217.99|214.52|212.12|0
1650998700000|2022-04-26 18:45:00|220.39|217.99|219.75|217.35|221.3|218.9|218.46|216.06|0
1650999000000|2022-04-26 18:50:00|219.81|217.41|216.16|213.76|220|217.6|215.53|213.13|0
1650999300000|2022-04-26 18:55:00|215.52|213.12|213.37|210.97|216.48|214.08|212.74|210.34|0
1650999600000|2022-04-26 19:00:00|213.62|211.22|214.01|211.61|214.44|212.04|209.59|207.19|0
1650999900000|2022-04-26 19:05:00|214.14|211.74|217.46|215.06|218.37|215.97|213.89|211.49|0
1651000200000|2022-04-26 19:10:00|217.59|215.19|221.99|219.59|222.39|219.99|215.92|213.52|0
1651000500000|2022-04-26 19:15:00|221.86|219.46|226.81|224.41|227.47|225.07|220.53|218.13|0
1651000800000|2022-04-26 19:20:00|226.54|224.14|223.37|220.97|226.94|224.54|222.59|220.19|0
1651001100000|2022-04-26 19:25:00|222.72|220.32|225.74|223.34|226.53|224.13|222.72|220.32|0
1651001400000|2022-04-26 19:30:00|225.87|223.47|228.12|225.72|229.19|226.79|224.42|222.02|0
1651001700000|2022-04-26 19:35:00|227.99|225.59|227.28|224.88|232.19|229.79|227.28|224.88|0
1651002000000|2022-04-26 19:40:00|227.01|224.61|227.41|225.01|230.85|228.45|225.7|223.3|0
1651002300000|2022-04-26 19:45:00|227.14|224.74|230.31|227.91|231.91|229.51|225.57|223.17|0
1651002600000|2022-04-26 19:50:00|230.91|228.51|232.3|229.9|232.44|230.04|226.35|223.95|0
1651002900000|2022-04-26 19:55:00|232.44|230.04|236.25|233.85|236.39|233.99|229.77|227.37|0
1651003200000|2022-04-26 20:00:00|236.52|234.12|238.66|236.26|240.56|238.16|234.75|232.35|0
1651003500000|2022-04-26 20:05:00|238.8|236.4|250.23|247.83|250.65|248.25|238.12|235.72|0
1651003800000|2022-04-26 20:10:00|249.67|247.27|246.68|244.28|249.95|247.55|243.92|241.52|0
1651004100000|2022-04-26 20:15:00|246.33|243.53|244.53|241.73|246.74|243.94|243.98|241.18|0
1651004400000|2022-04-26 20:20:00|244.67|241.87|248.64|245.84|249.2|246.4|243.77|240.97|0
1651004700000|2022-04-26 20:25:00|248.5|245.7|248.35|245.55|250.45|247.65|248.35|245.55|0
1651005000000|2022-04-26 20:30:00|248.49|245.69|249.05|246.25|250.17|247.37|248.35|245.55|0
1651005300000|2022-04-26 20:35:00|248.91|246.11|250.02|247.22|250.87|248.07|248.49|245.69|0
1651005600000|2022-04-26 20:40:00|250.16|247.36|254.24|251.44|254.95|252.15|250.16|247.36|0
1651005900000|2022-04-26 20:45:00|254.18|251.38|253.96|251.16|254.67|251.87|251.84|249.04|0
1651006200000|2022-04-26 20:50:00|254.1|251.3|254.17|251.37|255.66|252.86|253.96|251.16|0
1651006500000|2022-04-26 20:55:00|254.24|251.44|253.46|250.66|254.31|251.51|253.1|250.3|0
1651006800000|2022-04-26 21:00:00|253.78|250.98|253.2|250.4|253.78|250.98|253.14|250.34|0
1651007100000|2022-04-26 21:05:00|253.16|250.36|252.42|249.62|253.16|250.36|252.42|249.62|0
1651007400000|2022-04-26 21:10:00|252.38|249.58|251.78|248.98|252.79|249.99|251.74|248.94|0
1651007700000|2022-04-26 21:15:00|251.76|248.96|251.63|248.83|252.31|249.51|251.47|248.67|0
1651008000000|2022-04-26 21:20:00|251.65|248.85|251.69|248.89|251.83|249.03|251.09|248.29|0
1651008300000|2022-04-26 21:25:00|251.79|248.99|250.21|247.41|251.79|248.99|250.06|247.26|0
1651008600000|2022-04-26 21:30:00|250.22|247.42|249.23|246.43|250.22|247.42|248.34|245.54|0
1651008900000|2022-04-26 21:35:00|249.13|246.33|249.78|246.98|249.94|247.14|249.03|246.23|0
1651009200000|2022-04-26 21:40:00|249.54|246.74|249.53|246.73|249.74|246.94|249.13|246.33|0
1651009500000|2022-04-26 21:45:00|249.56|246.76|249.59|246.79|249.59|246.79|248.92|246.12|0
1651009800000|2022-04-26 21:50:00|249.61|246.81|248.79|245.99|250.08|247.28|248.75|245.95|0
1651010100000|2022-04-26 21:55:00|248.81|246.01|248.38|245.58|249.05|246.25|248.38|245.58|0
1651010400000|2022-04-26 22:00:00|245.99|243.19|245.43|242.63|248.7|245.9|245.02|242.22|0
1651010700000|2022-04-26 22:05:00|245.36|242.56|240.61|237.81|245.36|242.56|239.18|236.38|0
1651011000000|2022-04-26 22:10:00|240.54|237.74|239.99|237.19|240.81|238.01|238.57|235.77|0
1651011300000|2022-04-26 22:15:00|239.93|237.13|241.43|238.63|243|240.2|239.04|236.24|0
1651011600000|2022-04-26 22:20:00|241.36|238.56|237.81|235.01|241.36|238.56|237.81|235.01|0
1651011900000|2022-04-26 22:25:00|237.61|234.81|234.43|231.63|238.35|235.55|234.03|231.23|0
1651012200000|2022-04-26 22:30:00|234.37|231.57|235.91|233.11|236.04|233.24|233.36|230.56|0
1651012500000|2022-04-26 22:35:00|235.77|232.97|237.93|235.13|238.07|235.27|235.24|232.44|0
1651012800000|2022-04-26 22:40:00|237.87|235.07|240.24|237.44|240.38|237.58|237.39|234.59|0
1651013100000|2022-04-26 22:45:00|240.11|237.31|239.83|237.03|240.79|237.99|239.15|236.35|0
1651013400000|2022-04-26 22:50:00|239.96|237.16|237.92|235.12|240.1|237.3|237.38|234.58|0
1651013700000|2022-04-26 22:55:00|237.79|234.99|239.48|236.68|239.82|237.02|237.58|234.78|0
1651014000000|2022-04-26 23:00:00|239.41|236.61|238.46|235.66|239.48|236.68|238.18|235.38|0
1651014300000|2022-04-26 23:05:00|238.73|235.93|237.3|234.5|238.73|235.93|236.96|234.16|0
1651014600000|2022-04-26 23:10:00|237.23|234.43|237.36|234.56|238.31|235.51|236.55|233.75|0
1651014900000|2022-04-26 23:15:00|237.5|234.7|237.36|234.56|237.84|235.04|236.95|234.15|0
1651015200000|2022-04-26 23:20:00|237.29|234.49|237.08|234.28|237.36|234.56|236.81|234.01|0
1651015500000|2022-04-26 23:25:00|237.02|234.22|237.83|235.03|238.03|235.23|236.34|233.54|0
1651015800000|2022-04-26 23:30:00|237.89|235.09|236.2|233.4|237.96|235.16|235.59|232.79|0
1651016100000|2022-04-26 23:35:00|236.13|233.33|235.72|232.92|237.21|234.41|235.59|232.79|0
1651016400000|2022-04-26 23:40:00|236.06|233.26|235.72|232.92|236.12|233.32|234.78|231.98|0
1651016700000|2022-04-26 23:45:00|235.65|232.85|234.9|232.1|235.85|233.05|234.71|231.91|0
1651017000000|2022-04-26 23:50:00|234.77|231.97|235.03|232.23|235.04|232.24|233.69|230.89|0
1651017300000|2022-04-26 23:55:00|234.9|232.1|235.3|232.5|235.7|232.9|233.82|231.02|0
1651017600000|2022-04-27 00:00:00|235.17|232.37|234.49|231.69|235.43|232.63|233.55|230.75|0
1651017900000|2022-04-27 00:05:00|234.42|231.62|233.98|231.18|235.23|232.43|233.71|230.91|0
1651018200000|2022-04-27 00:10:00|234.11|231.31|234.24|231.44|234.99|232.19|233.84|231.04|0
1651018500000|2022-04-27 00:15:00|234.04|231.24|231.99|229.19|235.19|232.39|231.65|228.85|0
1651018800000|2022-04-27 00:20:00|231.92|229.12|231.24|228.44|232.32|229.52|229.9|227.1|0
1651019100000|2022-04-27 00:25:00|231.11|228.31|232.11|229.31|232.7|229.9|229.29|226.49|0
1651019400000|2022-04-27 00:30:00|232.18|229.38|233.32|230.52|233.46|230.66|232.11|229.31|0
1651019700000|2022-04-27 00:35:00|233.26|230.46|234.27|231.47|234.27|231.47|232.64|229.84|0
1651020000000|2022-04-27 00:40:00|234.13|231.33|234.81|232.01|236.58|233.78|234|231.2|0
1651020300000|2022-04-27 00:45:00|234.67|231.87|234.94|232.14|235.76|232.96|234.53|231.73|0
1651020600000|2022-04-27 00:50:00|234.87|232.07|233.85|231.05|234.94|232.14|233.85|231.05|0
1651020900000|2022-04-27 00:55:00|233.78|230.98|236.43|233.63|237.39|234.59|233.17|230.37|0
1651021200000|2022-04-27 01:00:00|236.64|233.84|236.15|233.35|236.64|233.84|235.33|232.53|0
1651021500000|2022-04-27 01:05:00|236.29|233.49|233.7|230.9|236.49|233.69|233.36|230.56|0
1651021800000|2022-04-27 01:10:00|233.77|230.97|234.1|231.3|234.51|231.71|233.7|230.9|0
1651022100000|2022-04-27 01:15:00|234.31|231.51|232.54|229.74|234.31|231.51|231.94|229.14|0
1651022400000|2022-04-27 01:20:00|232.2|229.4|230.05|227.25|232.34|229.54|229.91|227.11|0
1651022700000|2022-04-27 01:25:00|230.12|227.32|229.11|226.31|230.32|227.52|228.84|226.04|0
1651023000000|2022-04-27 01:30:00|229.24|226.44|227.24|224.44|230.18|227.38|227.24|224.44|0
1651023300000|2022-04-27 01:35:00|227.5|224.7|224.72|221.92|228.7|225.9|224.72|221.92|0
1651023600000|2022-04-27 01:40:00|224.45|221.65|226.43|223.63|226.43|223.63|224.32|221.52|0
1651023900000|2022-04-27 01:45:00|226.3|223.5|226.96|224.16|226.96|224.16|225.37|222.57|0
1651024200000|2022-04-27 01:50:00|227.09|224.29|228.02|225.22|228.15|225.35|226.83|224.03|0
1651024500000|2022-04-27 01:55:00|228.15|225.35|227.62|224.82|228.15|225.35|227.35|224.55|0
1651024800000|2022-04-27 02:00:00|227.48|224.68|228.01|225.21|228.68|225.88|227.48|224.68|0
1651025100000|2022-04-27 02:05:00|227.88|225.08|231.56|228.76|232.57|229.77|227.48|224.68|0
1651025400000|2022-04-27 02:10:00|231.62|228.82|228.54|225.74|231.69|228.89|228.4|225.6|0
1651025700000|2022-04-27 02:15:00|228.8|226|228.67|225.87|229.74|226.94|228.34|225.54|0
1651026000000|2022-04-27 02:20:00|228.6|225.8|229.06|226.26|229.87|227.07|227.86|225.06|0
1651026300000|2022-04-27 02:25:00|229.2|226.4|227.86|225.06|229.73|226.93|227.86|225.06|0
1651026600000|2022-04-27 02:30:00|227.72|224.92|228.12|225.32|228.79|225.99|227.32|224.52|0
1651026900000|2022-04-27 02:35:00|228.25|225.45|227.92|225.12|229.32|226.52|227.85|225.05|0
1651027200000|2022-04-27 02:40:00|227.72|224.92|225.06|222.26|227.72|224.92|224.93|222.13|0
1651027500000|2022-04-27 02:45:00|225.19|222.39|225.58|222.78|226.91|224.11|225.19|222.39|0
1651027800000|2022-04-27 02:50:00|225.45|222.65|223.4|220.6|226.38|223.58|222.55|219.75|0
1651028100000|2022-04-27 02:55:00|223.34|220.54|223.2|220.4|224.39|221.59|222.81|220.01|0
1651028400000|2022-04-27 03:00:00|223.07|220.27|223.4|220.6|224.25|221.45|222.81|220.01|0
1651028700000|2022-04-27 03:05:00|223.33|220.53|224.11|221.31|224.38|221.58|223.2|220.4|0
1651029000000|2022-04-27 03:10:00|224.25|221.45|223.32|220.52|224.38|221.58|222.8|220|0
1651029300000|2022-04-27 03:15:00|223.45|220.65|225.03|222.23|225.29|222.49|223.32|220.52|0
1651029600000|2022-04-27 03:20:00|224.97|222.17|224.63|221.83|225.03|222.23|224.44|221.64|0
1651029900000|2022-04-27 03:25:00|224.5|221.7|223.7|220.9|224.7|221.9|223.05|220.25|0
1651030200000|2022-04-27 03:30:00|223.64|220.84|223.5|220.7|224.82|222.02|223.44|220.64|0
1651030500000|2022-04-27 03:35:00|223.57|220.77|223.3|220.5|223.9|221.1|223.3|220.5|0
1651030800000|2022-04-27 03:40:00|223.37|220.57|223.56|220.76|224.09|221.29|222.64|219.84|0
1651031100000|2022-04-27 03:45:00|223.63|220.83|221.59|218.79|223.69|220.89|220.93|218.13|0
1651031400000|2022-04-27 03:50:00|221.72|218.92|222.89|220.09|222.89|220.09|221.72|218.92|0
1651031700000|2022-04-27 03:55:00|222.83|220.03|222.49|219.69|222.83|220.03|221.84|219.04|0
1651032000000|2022-04-27 04:00:00|222.63|219.83|220.67|217.87|223.22|220.42|220.67|217.87|0
1651032300000|2022-04-27 04:05:00|220.74|217.94|220.67|217.87|220.87|218.07|220.08|217.28|0
1651032600000|2022-04-27 04:10:00|220.54|217.74|220.66|217.86|221.06|218.26|220.4|217.6|0
1651032900000|2022-04-27 04:15:00|220.73|217.93|220.92|218.12|221.05|218.25|220.53|217.73|0
1651033200000|2022-04-27 04:20:00|221.05|218.25|222.1|219.3|222.1|219.3|220.79|217.99|0
1651033500000|2022-04-27 04:25:00|221.97|219.17|221.83|219.03|222.1|219.3|220.26|217.46|0
1651033800000|2022-04-27 04:30:00|221.7|218.9|221.7|218.9|221.96|219.16|221.3|218.5|0
1651034100000|2022-04-27 04:35:00|221.77|218.97|222.22|219.42|222.48|219.68|221.57|218.77|0
1651034400000|2022-04-27 04:40:00|222.09|219.29|222.08|219.28|222.88|220.08|222.08|219.28|0
1651034700000|2022-04-27 04:45:00|222.15|219.35|220.76|217.96|222.35|219.55|220.76|217.96|0
1651035000000|2022-04-27 04:50:00|220.63|217.83|221.42|218.62|221.55|218.75|220.63|217.83|0
1651035300000|2022-04-27 04:55:00|221.29|218.49|220.89|218.09|221.35|218.55|220.63|217.83|0
1651035600000|2022-04-27 05:00:00|220.82|218.02|222.2|219.4|222.46|219.66|220.36|217.56|0
1651035900000|2022-04-27 05:05:00|222.14|219.34|221.01|218.21|222.14|219.34|220.62|217.82|0
1651036200000|2022-04-27 05:10:00|220.95|218.15|219.57|216.77|221.27|218.47|219.31|216.51|0
1651036500000|2022-04-27 05:15:00|219.7|216.9|220.87|218.07|221|218.2|219.56|216.76|0
1651036800000|2022-04-27 05:20:00|221|218.2|222.31|219.51|222.71|219.91|221|218.2|0
1651037100000|2022-04-27 05:25:00|222.58|219.78|220.6|217.8|222.58|219.78|220.6|217.8|0
1651037400000|2022-04-27 05:30:00|220.47|217.67|221.78|218.98|222.04|219.24|218.77|215.97|0
1651037700000|2022-04-27 05:35:00|221.91|219.11|220.2|217.4|221.91|219.11|219.55|216.75|0
1651038000000|2022-04-27 05:40:00|220.07|217.27|219.94|217.14|220.4|217.6|219.16|216.36|0
1651038300000|2022-04-27 05:45:00|220.2|217.4|220.86|218.06|221.65|218.85|220.01|217.21|0
1651038600000|2022-04-27 05:50:00|220.99|218.19|219.88|217.08|221.19|218.39|219.81|217.01|0
1651038900000|2022-04-27 05:55:00|220.08|217.28|220.27|217.47|221.26|218.46|219.28|216.48|0
1651039200000|2022-04-27 06:00:00|220.07|217.27|222.45|219.65|222.45|219.65|219.28|216.48|0
1651039500000|2022-04-27 06:05:00|222.32|219.52|219.74|216.94|222.71|219.91|219.14|216.34|0
1651039800000|2022-04-27 06:10:00|219.8|217|217.57|214.77|220.06|217.26|217.43|214.63|0
1651040100000|2022-04-27 06:15:00|217.5|214.7|216.78|213.98|217.7|214.9|216.39|213.59|0
1651040400000|2022-04-27 06:20:00|216.72|213.92|217.1|214.3|217.24|214.44|216.51|213.71|0
1651040700000|2022-04-27 06:25:00|217.17|214.37|217.42|214.62|217.42|214.62|216.77|213.97|0
1651041000000|2022-04-27 06:30:00|217.29|214.49|217.62|214.82|217.94|215.14|216.51|213.71|0
1651041300000|2022-04-27 06:35:00|217.68|214.88|218.82|216.02|221.24|218.44|216.5|213.7|0
1651041600000|2022-04-27 06:40:00|218.95|216.15|218.81|216.01|220|217.2|218.42|215.62|0
1651041900000|2022-04-27 06:45:00|218.94|216.14|218.15|215.35|219.34|216.54|217.76|214.96|0
1651042200000|2022-04-27 06:50:00|218.09|215.29|217.69|214.89|219.07|216.27|217.49|214.69|0
1651042500000|2022-04-27 06:55:00|217.82|215.02|216.71|213.91|218.28|215.48|216.45|213.65|0
1651042800000|2022-04-27 07:00:00|217.1|214.3|217.88|215.08|218.67|215.87|215.01|212.21|0
1651043100000|2022-04-27 07:05:00|217.62|214.82|215.91|213.51|219.38|216.98|215.07|212.67|0
1651043400000|2022-04-27 07:10:00|216.24|213.84|219.25|216.85|219.38|216.98|215.71|213.31|0
1651043700000|2022-04-27 07:15:00|219.51|217.11|220.43|218.03|221.35|218.95|218.58|216.18|0
1651044000000|2022-04-27 07:20:00|220.69|218.29|227.02|224.62|227.29|224.89|220.63|218.23|0
1651044300000|2022-04-27 07:25:00|227.42|225.02|234.01|231.61|234.56|232.16|226.96|224.56|0
1651044600000|2022-04-27 07:30:00|234.7|232.3|231.64|229.24|235.25|232.85|230.28|227.88|0
1651044900000|2022-04-27 07:35:00|231.5|229.1|226.39|223.99|231.77|229.37|226.26|223.86|0
1651045200000|2022-04-27 07:40:00|226.33|223.93|223.22|220.82|226.33|223.93|222.36|219.96|0
1651045500000|2022-04-27 07:45:00|222.82|220.42|220.43|218.03|225.73|223.33|218.79|216.39|0
1651045800000|2022-04-27 07:50:00|220.36|217.96|214.71|212.31|220.36|217.96|214.71|212.31|0
1651046100000|2022-04-27 07:55:00|214.38|211.98|211.81|209.41|215.16|212.76|210.66|208.26|0
1651046400000|2022-04-27 08:00:00|211.55|209.15|213.47|211.07|214.44|212.04|210.91|208.51|0
1651046700000|2022-04-27 08:05:00|213.67|211.27|213.49|211.09|215.7|213.3|212.7|210.3|0
1651047000000|2022-04-27 08:10:00|213.36|210.96|208.75|206.35|213.36|210.96|208.5|206.1|0
1651047300000|2022-04-27 08:15:00|208.63|206.23|207.48|205.08|209.26|206.86|206.72|204.32|0
1651047600000|2022-04-27 08:20:00|207.35|204.95|208.36|205.96|209.13|206.73|206.41|204.01|0
1651047900000|2022-04-27 08:25:00|208.43|206.03|210.81|208.41|210.81|208.41|207.86|205.46|0
1651048200000|2022-04-27 08:30:00|210.55|208.15|212.79|210.39|212.85|210.45|209.73|207.33|0
1651048500000|2022-04-27 08:35:00|213.11|210.71|211.49|209.09|213.49|211.09|210.98|208.58|0
1651048800000|2022-04-27 08:40:00|211.29|208.89|211.8|209.4|211.8|209.4|210.34|207.94|0
1651049100000|2022-04-27 08:45:00|211.74|209.34|214.74|212.34|215.28|212.88|211.67|209.27|0
1651049400000|2022-04-27 08:50:00|215|212.6|214.35|211.95|215.78|213.38|213.44|211.04|0
1651049700000|2022-04-27 08:55:00|214.22|211.82|212.99|210.59|214.35|211.95|211.13|208.73|0
1651050000000|2022-04-27 09:00:00|213.18|210.78|212.02|209.62|213.7|211.3|211|208.6|0
1651050300000|2022-04-27 09:05:00|212.28|209.88|213.63|211.23|213.63|211.23|210.61|208.21|0
1651050600000|2022-04-27 09:10:00|214.08|211.68|211.63|209.23|214.08|211.68|210.73|208.33|0
1651050900000|2022-04-27 09:15:00|211.88|209.48|212.27|209.87|214.2|211.8|211.75|209.35|0
1651051200000|2022-04-27 09:20:00|212.2|209.8|211.88|209.48|212.78|210.38|210.98|208.58|0
1651051500000|2022-04-27 09:25:00|211.36|208.96|210.87|208.47|211.87|209.47|208.9|206.5|0
1651051800000|2022-04-27 09:30:00|210.81|208.41|213.69|211.29|213.82|211.42|210.61|208.21|0
1651052100000|2022-04-27 09:35:00|213.56|211.16|211.12|208.72|213.69|211.29|210.99|208.59|0
1651052400000|2022-04-27 09:40:00|210.99|208.59|211.63|209.23|211.88|209.48|210.6|208.2|0
1651052700000|2022-04-27 09:45:00|211.62|209.22|212.78|210.38|213.55|211.15|211.24|208.84|0
1651053000000|2022-04-27 09:50:00|212.72|210.32|210.98|208.58|212.72|210.32|210.21|207.81|0
1651053300000|2022-04-27 09:55:00|210.85|208.45|209.31|206.91|210.85|208.45|208.93|206.53|0
1651053600000|2022-04-27 10:00:00|209.18|206.78|208.29|205.89|209.57|207.17|207.78|205.38|0
1651053900000|2022-04-27 10:05:00|208.54|206.14|208.54|206.14|209.18|206.78|207.91|205.51|0
1651054200000|2022-04-27 10:10:00|208.61|206.21|208.16|205.76|208.82|206.42|207.78|205.38|0
1651054500000|2022-04-27 10:15:00|208.1|205.7|209.69|207.29|209.69|207.29|207.91|205.51|0
1651054800000|2022-04-27 10:20:00|209.56|207.16|209.17|206.77|209.69|207.29|208.99|206.59|0
1651055100000|2022-04-27 10:25:00|209.24|206.84|209.55|207.15|209.68|207.28|209.24|206.84|0
1651055400000|2022-04-27 10:30:00|209.68|207.28|209.8|207.4|210.19|207.79|209.42|207.02|0
1651055700000|2022-04-27 10:35:00|209.93|207.53|209.79|207.39|210.81|208.41|208.39|205.99|0
1651056000000|2022-04-27 10:40:00|209.85|207.45|210.55|208.15|211.06|208.66|208.9|206.5|0
1651056300000|2022-04-27 10:45:00|211.77|209.37|210.74|208.34|214.41|212.01|209.02|206.62|0
1651056600000|2022-04-27 10:50:00|210.67|208.27|208.78|206.38|211.91|209.51|208.59|206.19|0
1651056900000|2022-04-27 10:55:00|208.65|206.25|209.92|207.52|210.3|207.9|208.34|205.94|0
1651057200000|2022-04-27 11:00:00|209.86|207.46|214.01|211.61|214.53|212.13|209.86|207.46|0
1651057500000|2022-04-27 11:05:00|214.14|211.74|217.38|214.98|217.51|215.11|214.08|211.68|0
1651057800000|2022-04-27 11:10:00|217.51|215.11|216.07|213.67|217.71|215.31|216.07|213.67|0
1651058100000|2022-04-27 11:15:00|216.2|213.8|218.28|215.88|218.28|215.88|215.94|213.54|0
1651058400000|2022-04-27 11:20:00|218.15|215.75|221.56|219.16|221.96|219.56|217.5|215.1|0
1651058700000|2022-04-27 11:25:00|221.3|218.9|224.48|222.08|224.48|222.08|221.1|218.7|0
1651059000000|2022-04-27 11:30:00|224.47|222.07|225.16|222.76|227.09|224.69|223.8|221.4|0
1651059300000|2022-04-27 11:35:00|224.76|222.36|223.85|221.45|225.23|222.83|223.59|221.19|0
1651059600000|2022-04-27 11:40:00|223.66|221.26|222.39|219.99|224.12|221.72|221.8|219.4|0
1651059900000|2022-04-27 11:45:00|222.52|220.12|220.81|218.41|222.52|220.12|220.02|217.62|0
1651060200000|2022-04-27 11:50:00|220.94|218.54|222.91|220.51|223.04|220.64|220.68|218.28|0
1651060500000|2022-04-27 11:55:00|222.85|220.45|223.31|220.91|225.16|222.76|221.46|219.06|0
1651060800000|2022-04-27 12:00:00|223.44|221.04|220.01|217.61|224.23|221.83|219.75|217.35|0
1651061100000|2022-04-27 12:05:00|220.4|218|218.98|216.58|222.79|220.39|218.45|216.05|0
1651061400000|2022-04-27 12:10:00|218.72|216.32|218.97|216.57|220.15|217.75|218.45|216.05|0
1651061700000|2022-04-27 12:15:00|218.84|216.44|221.08|218.68|221.21|218.81|218.72|216.32|0
1651062000000|2022-04-27 12:20:00|221.21|218.81|223.05|220.65|223.78|221.38|220.42|218.02|0
1651062300000|2022-04-27 12:25:00|223.71|221.31|222.75|220.35|225.66|223.26|222.69|220.29|0
1651062600000|2022-04-27 12:30:00|222.95|220.55|225.67|223.27|226.07|223.67|221.3|218.9|0
1651062900000|2022-04-27 12:35:00|225.14|222.74|222.61|220.21|226.07|223.67|222.35|219.95|0
1651063200000|2022-04-27 12:40:00|222.48|220.08|223.14|220.74|224.46|222.06|222.28|219.88|0
1651063500000|2022-04-27 12:45:00|223.27|220.87|224.72|222.32|225.12|222.72|222.54|220.14|0
1651063800000|2022-04-27 12:50:00|224.79|222.39|224.32|221.92|225.39|222.99|223.66|221.26|0
1651064100000|2022-04-27 12:55:00|224.19|221.79|223.65|221.25|224.45|222.05|222.6|220.2|0
1651064400000|2022-04-27 13:00:00|223.79|221.39|224.45|222.05|224.45|222.05|221.93|219.53|0
1651064700000|2022-04-27 13:05:00|224.05|221.65|229.34|226.94|229.88|227.48|224.05|221.65|0
1651065000000|2022-04-27 13:10:00|229.47|227.07|230.01|227.61|230.15|227.75|228.93|226.53|0
1651065300000|2022-04-27 13:15:00|230.28|227.88|228.66|226.26|230.28|227.88|227.72|225.32|0
1651065600000|2022-04-27 13:20:00|228.39|225.99|229.33|226.93|229.33|226.93|227.32|224.92|0
1651065900000|2022-04-27 13:25:00|229.19|226.79|227.58|225.18|229.19|226.79|225.85|223.45|0
1651066200000|2022-04-27 13:30:00|228.05|225.65|224.12|221.72|228.25|225.85|221.75|219.35|0
1651066500000|2022-04-27 13:35:00|223.06|220.66|223.22|220.82|225.07|222.67|220.43|218.03|0
1651066800000|2022-04-27 13:40:00|221.51|219.11|209.87|207.47|222.69|220.29|209.87|207.47|0
1651067100000|2022-04-27 13:45:00|208.98|206.58|205.49|203.09|209.66|207.26|203.24|200.84|0
1651067400000|2022-04-27 13:50:00|204.99|202.59|208.64|206.24|209.27|206.87|202.12|199.72|0
1651067700000|2022-04-27 13:55:00|208.26|205.86|208.66|206.26|210.56|208.16|207.5|205.1|0
1651068000000|2022-04-27 14:00:00|208.91|206.51|215.43|213.03|216.6|214.2|204.39|201.99|0
1651068300000|2022-04-27 14:05:00|215.04|212.64|217.37|214.97|218.94|216.54|214.27|211.87|0
1651068600000|2022-04-27 14:10:00|217.5|215.1|229.85|227.45|230.11|227.71|217.08|214.68|0
1651068900000|2022-04-27 14:15:00|230.65|228.25|233.08|230.68|236.08|233.68|229.85|227.45|0
1651069200000|2022-04-27 14:20:00|233.22|230.82|229.92|227.52|233.9|231.5|226.66|224.26|0
1651069500000|2022-04-27 14:25:00|229.25|226.85|234.15|231.75|234.15|231.75|225.4|223|0
1651069800000|2022-04-27 14:30:00|235.37|232.97|236.46|234.06|241.14|238.74|234.83|232.43|0
1651070100000|2022-04-27 14:35:00|236.19|233.79|226.34|223.94|237.01|234.61|226.34|223.94|0
1651070400000|2022-04-27 14:40:00|226.47|224.07|223.81|221.41|227.27|224.87|222.76|220.36|0
1651070700000|2022-04-27 14:45:00|223.68|221.28|217.78|215.38|225|222.6|217.78|215.38|0
1651071000000|2022-04-27 14:50:00|217.52|215.12|223.14|220.74|223.14|220.74|217.13|214.73|0
1651071300000|2022-04-27 14:55:00|222.95|220.55|224.19|221.79|224.19|221.79|219.73|217.33|0
1651071600000|2022-04-27 15:00:00|224.32|221.92|220.89|218.49|224.45|222.05|214.54|212.14|0
1651071900000|2022-04-27 15:05:00|220.5|218.1|222.99|220.59|224.45|222.05|219.71|217.31|0
1651072200000|2022-04-27 15:10:00|222.86|220.46|223.38|220.98|225.77|223.37|218.47|216.07|0
1651072500000|2022-04-27 15:15:00|222.33|219.93|217.1|214.7|222.33|219.93|216.2|213.8|0
1651072800000|2022-04-27 15:20:00|217.23|214.83|216.09|213.69|222.19|219.79|214.29|211.89|0
1651073100000|2022-04-27 15:25:00|216.87|214.47|213.24|210.84|218.03|215.63|212.73|210.33|0
1651073400000|2022-04-27 15:30:00|211.96|209.56|208.54|206.14|213.54|211.14|208.54|206.14|0
1651073700000|2022-04-27 15:35:00|208.41|206.01|210.25|207.85|210.51|208.11|208.16|205.76|0
1651074000000|2022-04-27 15:40:00|210.51|208.11|210.05|207.65|211.84|209.44|207.39|204.99|0
1651074300000|2022-04-27 15:45:00|210.18|207.78|211.45|209.05|212.87|210.47|210.05|207.65|0
1651074600000|2022-04-27 15:50:00|211.32|208.92|216.74|214.34|217.39|214.99|210.75|208.35|0
1651074900000|2022-04-27 15:55:00|216.87|214.47|214.01|211.61|217.52|215.12|213.88|211.48|0
1651075200000|2022-04-27 16:00:00|213.88|211.48|214.66|212.26|218.56|216.16|212.85|210.45|0
1651075500000|2022-04-27 16:05:00|214.72|212.32|210.16|207.76|214.78|212.38|209.4|207|0
1651075800000|2022-04-27 16:10:00|209.9|207.5|211.69|209.29|212.33|209.93|209.9|207.5|0
1651076100000|2022-04-27 16:15:00|211.94|209.54|212.45|210.05|213.74|211.34|209.65|207.25|0
1651076400000|2022-04-27 16:20:00|212.2|209.8|204.09|201.69|213.1|210.7|202.54|200.14|0
1651076700000|2022-04-27 16:25:00|203.97|201.57|199.37|196.97|204.72|202.32|198.63|196.23|0
1651077000000|2022-04-27 16:30:00|198.88|196.48|199.86|197.46|200.86|198.46|197.52|195.12|0
1651077300000|2022-04-27 16:35:00|199.68|197.28|200.11|197.71|202.86|200.46|199.49|197.09|0
1651077600000|2022-04-27 16:40:00|199.86|197.46|197.45|195.05|201.48|199.08|195.3|192.9|0
1651077900000|2022-04-27 16:45:00|197.63|195.23|201.2|198.8|201.95|199.55|196.52|194.12|0
1651078200000|2022-04-27 16:50:00|200.96|198.56|201.08|198.68|202.57|200.17|200.34|197.94|0
1651078500000|2022-04-27 16:55:00|200.95|198.55|200.82|198.42|202.07|199.67|200.02|197.62|0
1651078800000|2022-04-27 17:00:00|200.45|198.05|199.89|197.49|210.16|207.76|199.7|197.3|0
1651079100000|2022-04-27 17:05:00|200.26|197.86|206.96|204.56|206.96|204.56|199.09|196.69|0
1651079400000|2022-04-27 17:10:00|206.46|204.06|206.83|204.43|209.51|207.11|205.19|202.79|0
1651079700000|2022-04-27 17:15:00|206.96|204.56|208.61|206.21|209.89|207.49|206.83|204.43|0
1651080000000|2022-04-27 17:20:00|208.74|206.34|207.97|205.57|208.86|206.46|205.12|202.72|0
1651080300000|2022-04-27 17:25:00|207.84|205.44|203.04|200.64|212.19|209.79|202.79|200.39|0
1651080600000|2022-04-27 17:30:00|202.79|200.39|203.66|201.26|205.05|202.65|201.05|198.65|0
1651080900000|2022-04-27 17:35:00|203.16|200.76|206.56|204.16|207.45|205.05|201.04|198.64|0
1651081200000|2022-04-27 17:40:00|206.18|203.78|206.55|204.15|208.4|206|205.42|203.02|0
1651081500000|2022-04-27 17:45:00|206.43|204.03|202.9|200.5|207.57|205.17|202.4|200|0
1651081800000|2022-04-27 17:50:00|202.78|200.38|200.97|198.57|203.09|200.69|199.91|197.51|0
1651082100000|2022-04-27 17:55:00|200.78|198.38|201.02|198.62|203.15|200.75|200.78|198.38|0
1651082400000|2022-04-27 18:00:00|201.27|198.87|204.02|201.62|204.9|202.5|200.9|198.5|0
1651082700000|2022-04-27 18:05:00|204.64|202.24|202.82|200.42|204.96|202.56|201.32|198.92|0
1651083000000|2022-04-27 18:10:00|202.95|200.55|202.32|199.92|205.09|202.69|201.32|198.92|0
1651083300000|2022-04-27 18:15:00|202.07|199.67|206.29|203.89|207.63|205.23|202.07|199.67|0
1651083600000|2022-04-27 18:20:00|206.35|203.95|206.6|204.2|206.6|204.2|203.57|201.17|0
1651083900000|2022-04-27 18:25:00|207.24|204.84|207.74|205.34|208.51|206.11|206.09|203.69|0
1651084200000|2022-04-27 18:30:00|208|205.6|205.2|202.8|208.64|206.24|204.57|202.17|0
1651084500000|2022-04-27 18:35:00|205.32|202.92|206.84|204.44|212.76|210.36|204.69|202.29|0
1651084800000|2022-04-27 18:40:00|206.21|203.81|203.67|201.27|206.72|204.32|202.42|200.02|0
1651085100000|2022-04-27 18:45:00|203.55|201.15|206.33|203.93|207.35|204.95|201.79|199.39|0
1651085400000|2022-04-27 18:50:00|205.56|203.16|212.66|210.26|213.05|210.65|205.56|203.16|0
1651085700000|2022-04-27 18:55:00|212.59|210.19|217.66|215.26|219.51|217.11|212.59|210.19|0
1651086000000|2022-04-27 19:00:00|218.19|215.79|221.6|219.2|222.92|220.52|216.35|213.95|0
1651086300000|2022-04-27 19:05:00|221.73|219.33|221.33|218.93|223.45|221.05|218.7|216.3|0
1651086600000|2022-04-27 19:10:00|221.46|219.06|219.74|217.34|223.72|221.32|218.56|216.16|0
1651086900000|2022-04-27 19:15:00|220.27|217.87|222.05|219.65|223.98|221.58|217.9|215.5|0
1651087200000|2022-04-27 19:20:00|221.85|219.45|223.31|220.91|225.85|223.45|220.79|218.39|0
1651087500000|2022-04-27 19:25:00|223.44|221.04|220.85|218.45|223.44|221.04|219.47|217.07|0
1651087800000|2022-04-27 19:30:00|220.65|218.25|222.37|219.97|223.3|220.9|218.94|216.54|0
1651088100000|2022-04-27 19:35:00|222.63|220.23|225.43|223.03|226.64|224.24|220.38|217.98|0
1651088400000|2022-04-27 19:40:00|225.03|222.63|220.77|218.37|226.37|223.97|218.67|216.27|0
1651088700000|2022-04-27 19:45:00|220.24|217.84|221.32|218.92|226|223.6|218.01|215.61|0
1651089000000|2022-04-27 19:50:00|221.46|219.06|227.12|224.72|231.83|229.43|221.46|219.06|0
1651089300000|2022-04-27 19:55:00|226.72|224.32|228.32|225.92|229.67|227.27|224.2|221.8|0
1651089600000|2022-04-27 20:00:00|227.52|225.12|228.19|225.79|230.07|227.67|227.52|225.12|0
1651089900000|2022-04-27 20:05:00|228.05|225.65|221.91|219.51|228.05|225.65|218.02|215.62|0
1651090200000|2022-04-27 20:10:00|221.84|219.44|222.23|219.83|222.97|220.57|218.17|215.77|0
1651090500000|2022-04-27 20:15:00|221.25|218.45|218.76|215.96|221.25|218.45|217.46|214.66|0
1651090800000|2022-04-27 20:20:00|218.96|216.16|218.1|215.3|219.8|217|217.32|214.52|0
1651091100000|2022-04-27 20:25:00|218.04|215.24|217.97|215.17|218.75|215.95|216.87|214.07|0
1651091400000|2022-04-27 20:30:00|217.84|215.04|216.21|213.41|218.1|215.3|215.96|213.16|0
1651091700000|2022-04-27 20:35:00|216.28|213.48|214.72|211.92|216.6|213.8|214.72|211.92|0
1651092000000|2022-04-27 20:40:00|214.85|212.05|214.27|211.47|215.43|212.63|214.21|211.41|0
1651092300000|2022-04-27 20:45:00|214.08|211.28|210.11|207.31|214.72|211.92|209.29|206.49|0
1651092600000|2022-04-27 20:50:00|210.18|207.38|212.21|209.41|212.53|209.73|208.47|205.67|0
1651092900000|2022-04-27 20:55:00|212.15|209.35|211.06|208.26|212.15|209.35|209.79|206.99|0
1651093200000|2022-04-27 21:00:00|210.7|207.9|211.79|208.99|211.83|209.03|210.7|207.9|0
1651093500000|2022-04-27 21:05:00|211.83|209.03|211.75|208.95|211.99|209.19|211.66|208.86|0
1651093800000|2022-04-27 21:10:00|211.79|208.99|211.69|208.89|211.8|209|211.6|208.8|0
1651094100000|2022-04-27 21:15:00|211.67|208.87|211.69|208.89|211.91|209.11|211.67|208.87|0
1651094400000|2022-04-27 21:20:00|211.65|208.85|211.42|208.62|211.8|209|211.39|208.59|0
1651094700000|2022-04-27 21:25:00|211.48|208.68|211.57|208.77|211.65|208.85|211.38|208.58|0
1651095000000|2022-04-27 21:30:00|211.68|208.88|211.41|208.61|211.77|208.97|211.39|208.59|0
1651095300000|2022-04-27 21:35:00|211.39|208.59|211.13|208.33|211.43|208.63|210.85|208.05|0
1651095600000|2022-04-27 21:40:00|211.09|208.29|211.11|208.31|211.63|208.83|211.05|208.25|0
1651095900000|2022-04-27 21:45:00|211.1|208.3|211.37|208.57|211.37|208.57|210.77|207.97|0
1651096200000|2022-04-27 21:50:00|211.12|208.32|210.65|207.85|211.23|208.43|210.65|207.85|0
1651096500000|2022-04-27 21:55:00|210.61|207.81|210.41|207.61|210.67|207.87|210.39|207.59|0
1651096800000|2022-04-27 22:00:00|209.49|206.69|209.48|206.68|209.8|207|208.28|205.48|0
1651097100000|2022-04-27 22:05:00|209.54|206.74|209.48|206.68|209.67|206.87|208.66|205.86|0
1651097400000|2022-04-27 22:10:00|209.54|206.74|211.06|208.26|211.7|208.9|209.48|206.68|0
1651097700000|2022-04-27 22:15:00|210.81|208.01|211.38|208.58|211.57|208.77|209.54|206.74|0
1651098000000|2022-04-27 22:20:00|211.31|208.51|210.92|208.12|211.44|208.64|210.67|207.87|0
1651098300000|2022-04-27 22:25:00|210.8|208|211.56|208.76|211.75|208.95|210.73|207.93|0
1651098600000|2022-04-27 22:30:00|211.43|208.63|211.04|208.24|212.07|209.27|210.53|207.73|0
1651098900000|2022-04-27 22:35:00|210.98|208.18|210.53|207.73|211.3|208.5|210.4|207.6|0
1651099200000|2022-04-27 22:40:00|210.66|207.86|211.29|208.49|211.29|208.49|210.66|207.86|0
1651099500000|2022-04-27 22:45:00|211.16|208.36|210.78|207.98|211.16|208.36|209.89|207.09|0
1651099800000|2022-04-27 22:50:00|210.84|208.04|210.33|207.53|211.03|208.23|210.08|207.28|0
1651100100000|2022-04-27 22:55:00|210.26|207.46|210.96|208.16|211.53|208.73|210.14|207.34|0
1651100400000|2022-04-27 23:00:00|210.89|208.09|212.42|209.62|212.42|209.62|210.64|207.84|0
1651100700000|2022-04-27 23:05:00|212.29|209.49|211.78|208.98|212.55|209.75|211.65|208.85|0
1651101000000|2022-04-27 23:10:00|211.91|209.11|211.39|208.59|211.91|209.11|211.14|208.34|0
1651101300000|2022-04-27 23:15:00|211.46|208.66|211.26|208.46|211.9|209.1|211.13|208.33|0
1651101600000|2022-04-27 23:20:00|211.39|208.59|210.75|207.95|211.39|208.59|210.49|207.69|0
1651101900000|2022-04-27 23:25:00|210.62|207.82|209.92|207.12|210.81|208.01|209.47|206.67|0
1651102200000|2022-04-27 23:30:00|209.85|207.05|208.58|205.78|210.49|207.69|208.58|205.78|0
1651102500000|2022-04-27 23:35:00|208.71|205.91|209.46|206.66|209.59|206.79|208.4|205.6|0
1651102800000|2022-04-27 23:40:00|209.53|206.73|211.37|208.57|211.37|208.57|209.53|206.73|0
1651103100000|2022-04-27 23:45:00|211.24|208.44|210.79|207.99|211.24|208.44|210.35|207.55|0
1651103400000|2022-04-27 23:50:00|210.73|207.93|210.85|208.05|211.11|208.31|210.41|207.61|0
1651103700000|2022-04-27 23:55:00|210.72|207.92|210.08|207.28|210.72|207.92|209.96|207.16|0
1651104000000|2022-04-28 00:00:00|210.34|207.54|211.93|209.13|211.99|209.19|210.34|207.54|0
1651104300000|2022-04-28 00:05:00|212.24|209.44|211.47|208.67|212.24|209.44|210.96|208.16|0
1651104600000|2022-04-28 00:10:00|211.54|208.74|211.47|208.67|211.73|208.93|211.21|208.41|0
1651104900000|2022-04-28 00:15:00|211.85|209.05|213.26|210.46|213.64|210.84|211.6|208.8|0
1651105200000|2022-04-28 00:20:00|213.45|210.65|214.54|211.74|214.8|212|213.45|210.65|0
1651105500000|2022-04-28 00:25:00|214.66|211.86|214.34|211.54|214.79|211.99|213.5|210.7|0
1651105800000|2022-04-28 00:30:00|214.27|211.47|213.82|211.02|215.18|212.38|213.37|210.57|0
1651106100000|2022-04-28 00:35:00|213.88|211.08|212.73|209.93|213.88|211.08|212.66|209.86|0
1651106400000|2022-04-28 00:40:00|212.79|209.99|210.4|207.6|212.85|210.05|209.89|207.09|0
1651106700000|2022-04-28 00:45:00|210.52|207.72|210.26|207.46|210.65|207.85|209.63|206.83|0
1651107000000|2022-04-28 00:50:00|210.14|207.34|209.11|206.31|210.26|207.46|208.99|206.19|0
1651107300000|2022-04-28 00:55:00|208.99|206.19|209.36|206.56|209.87|207.07|208.98|206.18|0
1651107600000|2022-04-28 01:00:00|209.24|206.44|208.6|205.8|210.25|207.45|208.47|205.67|0
1651107900000|2022-04-28 01:05:00|208.53|205.73|209.48|206.68|209.74|206.94|208.53|205.73|0
1651108200000|2022-04-28 01:10:00|209.61|206.81|209.99|207.19|210.12|207.32|209.35|206.55|0
1651108500000|2022-04-28 01:15:00|209.93|207.13|209.6|206.8|210.12|207.32|209.22|206.42|0
1651108800000|2022-04-28 01:20:00|209.73|206.93|212.35|209.55|212.8|210|209.47|206.67|0
1651109100000|2022-04-28 01:25:00|212.16|209.36|211.9|209.1|212.54|209.74|211.13|208.33|0
1651109400000|2022-04-28 01:30:00|211.84|209.04|213.96|211.16|214.34|211.54|211.84|209.04|0
1651109700000|2022-04-28 01:35:00|213.7|210.9|212.99|210.19|214.73|211.93|212.92|210.12|0
1651110000000|2022-04-28 01:40:00|213.05|210.25|213.3|210.5|213.3|210.5|212.4|209.6|0
1651110300000|2022-04-28 01:45:00|213.17|210.37|213.3|210.5|213.82|211.02|212.91|210.11|0
1651110600000|2022-04-28 01:50:00|213.11|210.31|212.78|209.98|213.11|210.31|211.75|208.95|0
1651110900000|2022-04-28 01:55:00|212.65|209.85|211.68|208.88|212.9|210.1|211.62|208.82|0
1651111200000|2022-04-28 02:00:00|211.74|208.94|211.48|208.68|212.13|209.33|211.1|208.3|0
1651111500000|2022-04-28 02:05:00|211.61|208.81|211.48|208.68|212|209.2|210.97|208.17|0
1651111800000|2022-04-28 02:10:00|211.42|208.62|210.96|208.16|211.48|208.68|210.96|208.16|0
1651112100000|2022-04-28 02:15:00|210.83|208.03|211.21|208.41|211.6|208.8|210.83|208.03|0
1651112400000|2022-04-28 02:20:00|211.15|208.35|211.47|208.67|211.73|208.93|211.15|208.35|0
1651112700000|2022-04-28 02:25:00|211.34|208.54|211.72|208.92|212.24|209.44|210.57|207.77|0
1651113000000|2022-04-28 02:30:00|211.79|208.99|210.69|207.89|211.79|208.99|210.31|207.51|0
1651113300000|2022-04-28 02:35:00|210.76|207.96|210.17|207.37|210.82|208.02|209.92|207.12|0
1651113600000|2022-04-28 02:40:00|209.92|207.12|208|205.2|209.92|207.12|208|205.2|0
1651113900000|2022-04-28 02:45:00|207.94|205.14|208.25|205.45|208.45|205.65|207.62|204.82|0
1651114200000|2022-04-28 02:50:00|208.13|205.33|208.76|205.96|208.76|205.96|208|205.2|0
1651114500000|2022-04-28 02:55:00|208.63|205.83|209.39|206.59|209.52|206.72|208.5|205.7|0
1651114800000|2022-04-28 03:00:00|209.26|206.46|209.33|206.53|209.52|206.72|209.01|206.21|0
1651115100000|2022-04-28 03:05:00|209.26|206.46|208.36|205.56|209.39|206.59|208.3|205.5|0
1651115400000|2022-04-28 03:10:00|208.49|205.69|208.11|205.31|208.81|206.01|207.6|204.8|0
1651115700000|2022-04-28 03:15:00|208.23|205.43|210.52|207.72|211.04|208.24|207.73|204.93|0
1651116000000|2022-04-28 03:20:00|210.78|207.98|210.14|207.34|211.04|208.24|210.01|207.21|0
1651116300000|2022-04-28 03:25:00|209.88|207.08|210|207.2|210.39|207.59|209.37|206.57|0
1651116600000|2022-04-28 03:30:00|209.94|207.14|209.87|207.07|210.58|207.78|209.24|206.44|0
1651116900000|2022-04-28 03:35:00|209.94|207.14|210.7|207.9|210.77|207.97|209.87|207.07|0
1651117200000|2022-04-28 03:40:00|210.64|207.84|210.89|208.09|211.4|208.6|210.64|207.84|0
1651117500000|2022-04-28 03:45:00|210.76|207.96|210.88|208.08|211.01|208.21|210.37|207.57|0
1651117800000|2022-04-28 03:50:00|210.82|208.02|211.01|208.21|211.07|208.27|210.63|207.83|0
1651118100000|2022-04-28 03:55:00|210.95|208.15|210.11|207.31|210.95|208.15|210.11|207.31|0
1651118400000|2022-04-28 04:00:00|209.98|207.18|210.49|207.69|210.75|207.95|209.72|206.92|0
1651118700000|2022-04-28 04:05:00|210.43|207.63|210.17|207.37|210.61|207.81|210.1|207.3|0
1651119000000|2022-04-28 04:10:00|210.23|207.43|210.03|207.23|210.35|207.55|209.46|206.66|0
1651119300000|2022-04-28 04:15:00|209.97|207.17|210.47|207.67|210.86|208.06|209.97|207.17|0
1651119600000|2022-04-28 04:20:00|210.54|207.74|210.09|207.29|210.6|207.8|209.96|207.16|0
1651119900000|2022-04-28 04:25:00|210.15|207.35|209.95|207.15|210.34|207.54|209.7|206.9|0
1651120200000|2022-04-28 04:30:00|209.83|207.03|209.57|206.77|210.28|207.48|209.57|206.77|0
1651120500000|2022-04-28 04:35:00|209.69|206.89|209.5|206.7|209.82|207.02|209.44|206.64|0
1651120800000|2022-04-28 04:40:00|209.56|206.76|208.61|205.81|209.82|207.02|208.54|205.74|0
1651121100000|2022-04-28 04:45:00|208.67|205.87|207.77|204.97|208.67|205.87|207.77|204.97|0
1651121400000|2022-04-28 04:50:00|207.65|204.85|208.02|205.22|208.15|205.35|207.65|204.85|0
1651121700000|2022-04-28 04:55:00|207.96|205.16|207.64|204.84|208.02|205.22|207.51|204.71|0
1651122000000|2022-04-28 05:00:00|207.7|204.9|208.27|205.47|208.78|205.98|207.7|204.9|0
1651122300000|2022-04-28 05:05:00|208.14|205.34|207.88|205.08|208.52|205.72|207.88|205.08|0
1651122600000|2022-04-28 05:10:00|207.95|205.15|208.01|205.21|208.39|205.59|207.82|205.02|0
1651122900000|2022-04-28 05:15:00|207.95|205.15|208.38|205.58|208.77|205.97|207.88|205.08|0
1651123200000|2022-04-28 05:20:00|208.26|205.46|208.89|206.09|209.02|206.22|208.13|205.33|0
1651123500000|2022-04-28 05:25:00|209.02|206.22|207.87|205.07|209.14|206.34|207.49|204.69|0
1651123800000|2022-04-28 05:30:00|207.81|205.01|208.37|205.57|208.63|205.83|207.49|204.69|0
1651124100000|2022-04-28 05:35:00|207.99|205.19|208.49|205.69|208.75|205.95|206.91|204.11|0
1651124400000|2022-04-28 05:40:00|208.43|205.63|209|206.2|209.64|206.84|208.24|205.44|0
1651124700000|2022-04-28 05:45:00|209.13|206.33|205.58|202.78|209.13|206.33|205.58|202.78|0
1651125000000|2022-04-28 05:50:00|205.7|202.9|205.07|202.27|206.08|203.28|204.69|201.89|0
1651125300000|2022-04-28 05:55:00|205.19|202.39|206.32|203.52|206.32|203.52|205.19|202.39|0
1651125600000|2022-04-28 06:00:00|206.26|203.46|204.81|202.01|207.21|204.41|204.43|201.63|0
1651125900000|2022-04-28 06:05:00|204.93|202.13|205.43|202.63|206.44|203.64|204.43|201.63|0
1651126200000|2022-04-28 06:10:00|205.31|202.51|204.42|201.62|206.38|203.58|204.05|201.25|0
1651126500000|2022-04-28 06:15:00|204.3|201.5|203.42|200.62|204.55|201.75|203.04|200.24|0
1651126800000|2022-04-28 06:20:00|203.29|200.49|202.66|199.86|203.67|200.87|202.04|199.24|0
1651127100000|2022-04-28 06:25:00|202.54|199.74|202.16|199.36|202.54|199.74|201.11|198.31|0
1651127400000|2022-04-28 06:30:00|202.28|199.48|202.16|199.36|202.41|199.61|201.41|198.61|0
1651127700000|2022-04-28 06:35:00|202.28|199.48|202.15|199.35|202.84|200.04|201.97|199.17|0
1651128000000|2022-04-28 06:40:00|202.03|199.23|201.03|198.23|202.4|199.6|200.91|198.11|0
1651128300000|2022-04-28 06:45:00|201.09|198.29|200.08|197.28|205.8|203|200.08|197.28|0
1651128600000|2022-04-28 06:50:00|200.02|197.22|200.01|197.21|200.26|197.46|199.45|196.65|0
1651128900000|2022-04-28 06:55:00|199.89|197.09|200.07|197.27|200.81|198.01|199.76|196.96|0
1651129200000|2022-04-28 07:00:00|199.69|196.89|199.38|196.58|201.56|198.76|199.07|196.27|0
1651129500000|2022-04-28 07:05:00|199.24|196.84|200.23|197.83|201.35|198.95|199.24|196.84|0
1651129800000|2022-04-28 07:10:00|199.98|197.58|198.37|195.97|201.1|198.7|196.4|194|0
1651130100000|2022-04-28 07:15:00|198.25|195.85|196.4|194|198.86|196.46|196.28|193.88|0
1651130400000|2022-04-28 07:20:00|196.28|193.88|195.7|193.3|197.08|194.68|195.15|192.75|0
1651130700000|2022-04-28 07:25:00|195.76|193.36|193.2|190.8|196.61|194.21|193.2|190.8|0
1651131000000|2022-04-28 07:30:00|193.32|190.92|193.56|191.16|193.68|191.28|192.47|190.07|0
1651131300000|2022-04-28 07:35:00|193.5|191.1|190.13|187.73|193.5|191.1|190.01|187.61|0
1651131600000|2022-04-28 07:40:00|190.25|187.85|190.36|187.96|190.85|188.45|190|187.6|0
1651131900000|2022-04-28 07:45:00|190.3|187.9|191.32|188.92|191.68|189.28|190.24|187.84|0
1651132200000|2022-04-28 07:50:00|191.44|189.04|192.65|190.25|192.65|190.25|191.08|188.68|0
1651132500000|2022-04-28 07:55:00|192.71|190.31|193.98|191.58|194.46|192.06|192.4|190|0
1651132800000|2022-04-28 08:00:00|194.1|191.7|193.24|190.84|194.22|191.82|191.61|189.21|0
1651133100000|2022-04-28 08:05:00|193.12|190.72|191.67|189.27|193.12|190.72|190.94|188.54|0
1651133400000|2022-04-28 08:10:00|191.85|189.45|190.22|187.82|193.36|190.96|190.22|187.82|0
1651133700000|2022-04-28 08:15:00|190.34|187.94|190.81|188.41|190.94|188.54|189.5|187.1|0
1651134000000|2022-04-28 08:20:00|190.93|188.53|189.67|187.27|191.36|188.96|189.49|187.09|0
1651134300000|2022-04-28 08:25:00|189.73|187.33|188.77|186.37|189.73|187.33|188.65|186.25|0
1651134600000|2022-04-28 08:30:00|188.65|186.25|188.76|186.36|189.72|187.32|188.65|186.25|0
1651134900000|2022-04-28 08:35:00|188.88|186.48|188.88|186.48|189.12|186.72|188.64|186.24|0
1651135200000|2022-04-28 08:40:00|189|186.6|188.76|186.36|189.11|186.71|186.97|184.57|0
1651135500000|2022-04-28 08:45:00|188.88|186.48|187.98|185.58|188.88|186.48|187.21|184.81|0
1651135800000|2022-04-28 08:50:00|187.92|185.52|187.5|185.1|188.63|186.23|187.44|185.04|0
1651136100000|2022-04-28 08:55:00|187.56|185.16|185.42|183.02|187.91|185.51|185.42|183.02|0
1651136400000|2022-04-28 09:00:00|185.19|182.79|185.12|182.72|186.48|184.08|184.31|181.91|0
1651136700000|2022-04-28 09:05:00|185.3|182.9|186.83|184.43|187.07|184.67|184.95|182.55|0
1651137000000|2022-04-28 09:10:00|186.71|184.31|187.66|185.26|188.14|185.74|186.71|184.31|0
1651137300000|2022-04-28 09:15:00|187.78|185.38|188.25|185.85|188.73|186.33|187.78|185.38|0
1651137600000|2022-04-28 09:20:00|188.31|185.91|187.59|185.19|188.49|186.09|187.41|185.01|0
1651137900000|2022-04-28 09:25:00|187.53|185.13|189.08|186.68|189.8|187.4|187.41|185.01|0
1651138200000|2022-04-28 09:30:00|188.9|186.5|188.18|185.78|188.96|186.56|187.7|185.3|0
1651138500000|2022-04-28 09:35:00|188.24|185.84|189.91|187.51|190.03|187.63|187.64|185.24|0
1651138800000|2022-04-28 09:40:00|189.79|187.39|190.62|188.22|190.62|188.22|188.59|186.19|0
1651139100000|2022-04-28 09:45:00|190.98|188.58|189.3|186.9|191.22|188.82|189|186.6|0
1651139400000|2022-04-28 09:50:00|189.54|187.14|190.01|187.61|191.22|188.82|189.42|187.02|0
1651139700000|2022-04-28 09:55:00|189.89|187.49|190.61|188.21|191.7|189.3|189.89|187.49|0
1651140000000|2022-04-28 10:00:00|190.49|188.09|190.97|188.57|191.57|189.17|190.13|187.73|0
1651140300000|2022-04-28 10:05:00|190.85|188.45|190.6|188.2|191.57|189.17|189.76|187.36|0
1651140600000|2022-04-28 10:10:00|190.66|188.26|191.8|189.4|191.92|189.52|190.54|188.14|0
1651140900000|2022-04-28 10:15:00|191.87|189.47|193.86|191.46|193.86|191.46|191.87|189.47|0
1651141200000|2022-04-28 10:20:00|193.74|191.34|193.01|190.61|194.29|191.89|192.52|190.12|0
1651141500000|2022-04-28 10:25:00|193.13|190.73|194.22|191.82|194.7|192.3|193.12|190.72|0
1651141800000|2022-04-28 10:30:00|194.09|191.69|193.3|190.9|194.58|192.18|192.88|190.48|0
1651142100000|2022-04-28 10:35:00|193.24|190.84|193.36|190.96|194.33|191.93|192.63|190.23|0
1651142400000|2022-04-28 10:40:00|193.48|191.08|193.29|190.89|194.09|191.69|192.51|190.11|0
1651142700000|2022-04-28 10:45:00|193.42|191.02|195.48|193.08|195.79|193.39|193.35|190.95|0
1651143000000|2022-04-28 10:50:00|195.54|193.14|195.54|193.14|195.79|193.39|194.93|192.53|0
1651143300000|2022-04-28 10:55:00|195.66|193.26|193.95|191.55|195.91|193.51|193.83|191.43|0
1651143600000|2022-04-28 11:00:00|194.07|191.67|191.16|188.76|194.07|191.67|190.8|188.4|0
1651143900000|2022-04-28 11:05:00|191.1|188.7|189.11|186.71|191.16|188.76|188.75|186.35|0
1651144200000|2022-04-28 11:10:00|188.87|186.47|189.83|187.43|190.13|187.73|188.75|186.35|0
1651144500000|2022-04-28 11:15:00|189.95|187.55|190.06|187.66|190.55|188.15|189.7|187.3|0
1651144800000|2022-04-28 11:20:00|189.94|187.54|190.18|187.78|190.54|188.14|189.7|187.3|0
1651145100000|2022-04-28 11:25:00|190.24|187.84|191.5|189.1|191.74|189.34|189.82|187.42|0
1651145400000|2022-04-28 11:30:00|191.74|189.34|192.58|190.18|192.7|190.3|191.02|188.62|0
1651145700000|2022-04-28 11:35:00|192.7|190.3|192.46|190.06|192.95|190.55|191.98|189.58|0
1651146000000|2022-04-28 11:40:00|192.52|190.12|192.09|189.69|192.82|190.42|192.09|189.69|0
1651146300000|2022-04-28 11:45:00|192.15|189.75|192.45|190.05|192.76|190.36|191.18|188.78|0
1651146600000|2022-04-28 11:50:00|192.57|190.17|193.29|190.89|193.54|191.14|191.6|189.2|0
1651146900000|2022-04-28 11:55:00|193.42|191.02|193.9|191.5|195.12|192.72|193.36|190.96|0
1651147200000|2022-04-28 12:00:00|194.02|191.62|194.81|192.41|194.87|192.47|193.53|191.13|0
1651147500000|2022-04-28 12:05:00|194.63|192.23|195.05|192.65|195.72|193.32|194.57|192.17|0
1651147800000|2022-04-28 12:10:00|195.11|192.71|196.58|194.18|196.89|194.49|195.11|192.71|0
1651148100000|2022-04-28 12:15:00|196.7|194.3|195.65|193.25|196.95|194.55|195.23|192.83|0
1651148400000|2022-04-28 12:20:00|195.59|193.19|194.12|191.72|195.84|193.44|194|191.6|0
1651148700000|2022-04-28 12:25:00|193.94|191.54|197.12|194.72|197.12|194.72|193.88|191.48|0
1651149000000|2022-04-28 12:30:00|197.49|195.09|199.03|196.63|199.78|197.38|197.3|194.9|0
1651149300000|2022-04-28 12:35:00|199.15|196.75|196.19|193.79|201.02|198.62|195.7|193.3|0
1651149600000|2022-04-28 12:40:00|195.94|193.54|194.59|192.19|196.43|194.03|192.77|190.37|0
1651149900000|2022-04-28 12:45:00|194.71|192.31|198.09|195.69|198.15|195.75|194.66|192.26|0
1651150200000|2022-04-28 12:50:00|198.27|195.87|201.13|198.73|202|199.6|198.27|195.87|0
1651150500000|2022-04-28 12:55:00|201.38|198.98|200.13|197.73|202.5|200.1|200.13|197.73|0
1651150800000|2022-04-28 13:00:00|200.62|198.22|200|197.6|201.25|198.85|198.51|196.11|0
1651151100000|2022-04-28 13:05:00|199.87|197.47|198.01|195.61|199.87|197.47|197.64|195.24|0
1651151400000|2022-04-28 13:10:00|198.13|195.73|199.62|197.22|199.62|197.22|197.82|195.42|0
1651151700000|2022-04-28 13:15:00|199.49|197.09|197.26|194.86|200.11|197.71|196.77|194.37|0
1651152000000|2022-04-28 13:20:00|197.14|194.74|196.76|194.36|197.51|195.11|196.28|193.88|0
1651152300000|2022-04-28 13:25:00|197.07|194.67|198.24|195.84|199.23|196.83|196.71|194.31|0
1651152600000|2022-04-28 13:30:00|197.87|195.47|205.33|202.93|205.33|202.93|194.31|191.91|0
1651152900000|2022-04-28 13:35:00|205.08|202.68|206.21|203.81|206.85|204.45|202.44|200.04|0
1651153200000|2022-04-28 13:40:00|206.97|204.57|211.82|209.42|212.66|210.26|203.82|201.42|0
1651153500000|2022-04-28 13:45:00|211.56|209.16|210.79|208.39|211.56|209.16|206.84|204.44|0
1651153800000|2022-04-28 13:50:00|211.04|208.64|206.98|204.58|213.23|210.83|206.47|204.07|0
1651154100000|2022-04-28 13:55:00|207.36|204.96|208.5|206.1|210.17|207.77|206.6|204.2|0
1651154400000|2022-04-28 14:00:00|208.63|206.23|216.9|214.5|217.03|214.63|208.25|205.85|0
1651154700000|2022-04-28 14:05:00|216.77|214.37|213.38|210.98|217.69|215.29|211.19|208.79|0
1651155000000|2022-04-28 14:10:00|212.73|210.33|212.99|210.59|216.37|213.97|211.44|209.04|0
1651155300000|2022-04-28 14:15:00|213.38|210.98|207.72|205.32|216.11|213.71|207.72|205.32|0
1651155600000|2022-04-28 14:20:00|207.47|205.07|210.91|208.51|211.94|209.54|207.45|205.05|0
1651155900000|2022-04-28 14:25:00|211.17|208.77|217.93|215.53|218.26|215.86|211.04|208.64|0
1651156200000|2022-04-28 14:30:00|218.45|216.05|222.1|219.7|222.36|219.96|217.27|214.87|0
1651156500000|2022-04-28 14:35:00|221.96|219.56|220.64|218.24|222.1|219.7|218.27|215.87|0
1651156800000|2022-04-28 14:40:00|220.77|218.37|220.24|217.84|224.09|221.69|219.97|217.57|0
1651157100000|2022-04-28 14:45:00|220.1|217.7|220.17|217.77|221.03|218.63|217.48|215.08|0
1651157400000|2022-04-28 14:50:00|220.23|217.83|219.51|217.11|223.01|220.61|218.26|215.86|0
1651157700000|2022-04-28 14:55:00|219.04|216.64|215.58|213.18|219.31|216.91|214.09|211.69|0
1651158000000|2022-04-28 15:00:00|215.19|212.79|213.18|210.78|216.03|213.63|212.09|209.69|0
1651158300000|2022-04-28 15:05:00|212.66|210.26|208.31|205.91|214.08|211.68|207.42|205.02|0
1651158600000|2022-04-28 15:10:00|208.18|205.78|207.42|205.02|209.45|207.05|207.42|205.02|0
1651158900000|2022-04-28 15:15:00|206.15|203.75|205.52|203.12|208.56|206.16|205.14|202.74|0
1651159200000|2022-04-28 15:20:00|205.39|202.99|207.66|205.26|208.68|206.28|205.14|202.74|0
1651159500000|2022-04-28 15:25:00|207.28|204.88|205.8|203.4|208.09|205.69|202.8|200.4|0
1651159800000|2022-04-28 15:30:00|205.1|202.7|203.2|200.8|207.26|204.86|202.83|200.43|0
1651160100000|2022-04-28 15:35:00|203.08|200.68|207.89|205.49|207.96|205.56|202.95|200.55|0
1651160400000|2022-04-28 15:40:00|208.02|205.62|209.43|207.03|209.43|207.03|206.49|204.09|0
1651160700000|2022-04-28 15:45:00|209.3|206.9|209.55|207.15|211.75|209.35|208.91|206.51|0
1651161000000|2022-04-28 15:50:00|209.68|207.28|206.8|204.4|210.71|208.31|205.08|202.68|0
1651161300000|2022-04-28 15:55:00|206.86|204.46|206.6|204.2|209.36|206.96|206.22|203.82|0
1651161600000|2022-04-28 16:00:00|206.47|204.07|204.93|202.53|208.62|206.22|204.42|202.02|0
1651161900000|2022-04-28 16:05:00|205.05|202.65|207.08|204.68|209.26|206.86|205.05|202.65|0
1651162200000|2022-04-28 16:10:00|206.83|204.43|202.78|200.38|207.34|204.94|202.78|200.38|0
1651162500000|2022-04-28 16:15:00|202.27|199.87|199.27|196.87|202.9|200.5|199.15|196.75|0
1651162800000|2022-04-28 16:20:00|199.15|196.75|196.92|194.52|199.89|197.49|196.3|193.9|0
1651163100000|2022-04-28 16:25:00|196.8|194.4|193.24|190.84|196.8|194.4|193.24|190.84|0
1651163400000|2022-04-28 16:30:00|192.64|190.24|191.3|188.42|193.73|191.33|191.18|188.06|0
1651163700000|2022-04-28 16:35:00|191.06|188.18|189.43|186.55|191.36|188.48|186.85|183.97|0
1651164000000|2022-04-28 16:40:00|189.55|186.67|185.31|182.43|189.55|186.67|185.31|182.43|0
1651164300000|2022-04-28 16:45:00|185.07|182.19|182.83|179.95|185.07|182.19|180.38|177.5|0
1651164600000|2022-04-28 16:50:00|182.71|179.83|182.47|179.59|185.54|182.66|182.36|179.48|0
1651164900000|2022-04-28 16:55:00|182.82|179.94|180.78|177.9|183.88|181|180.61|177.73|0
1651165200000|2022-04-28 17:00:00|180.32|177.44|179.5|176.62|182.3|179.42|179.27|176.39|0
1651165500000|2022-04-28 17:05:00|179.62|176.74|177.53|174.65|180.9|178.02|176.96|174.08|0
1651165800000|2022-04-28 17:10:00|177.65|174.77|173.76|170.88|177.65|174.77|173.42|170.54|0
1651166100000|2022-04-28 17:15:00|173.99|171.11|176.22|173.34|176.61|173.73|173.08|170.2|0
1651166400000|2022-04-28 17:20:00|176.34|173.46|176.82|173.94|178.09|175.21|174.77|171.89|0
1651166700000|2022-04-28 17:25:00|176.59|173.71|174.99|172.11|176.82|173.94|174.31|171.43|0
1651167000000|2022-04-28 17:30:00|175.1|172.22|174.98|172.1|177.33|174.45|173.96|171.08|0
1651167300000|2022-04-28 17:35:00|174.87|171.99|172.38|169.5|175.89|173.01|172.15|169.27|0
1651167600000|2022-04-28 17:40:00|172.15|169.27|174.52|171.64|176.69|173.81|171.7|168.82|0
1651167900000|2022-04-28 17:45:00|174.75|171.87|172.67|169.79|175.43|172.55|172|169.12|0
1651168200000|2022-04-28 17:50:00|172.56|169.68|175.39|172.51|176.4|173.52|172.56|169.68|0
1651168500000|2022-04-28 17:55:00|175.27|172.39|173.44|171.04|176.3|173.42|173.21|170.81|0
1651168800000|2022-04-28 18:00:00|173.33|170.93|172.64|170.24|174.12|171.72|172.2|169.8|0
1651169100000|2022-04-28 18:05:00|172.76|170.36|173.66|171.26|174.91|172.51|172.53|170.13|0
1651169400000|2022-04-28 18:10:00|173.54|171.14|174.11|171.71|174.22|171.82|171.85|169.45|0
1651169700000|2022-04-28 18:15:00|173.88|171.48|172.63|170.23|175.36|172.96|172.63|170.23|0
1651170000000|2022-04-28 18:20:00|172.74|170.34|171.39|168.99|174.22|171.82|171.39|168.99|0
1651170300000|2022-04-28 18:25:00|171.28|168.88|171.84|169.44|173.08|170.68|171.28|168.88|0
1651170600000|2022-04-28 18:30:00|171.72|169.32|172.06|169.66|173.53|171.13|170.71|168.31|0
1651170900000|2022-04-28 18:35:00|171.83|169.43|170.82|168.42|172.28|169.88|170.04|167.64|0
1651171200000|2022-04-28 18:40:00|170.48|168.08|168.03|165.63|170.48|168.08|167.92|165.52|0
1651171500000|2022-04-28 18:45:00|168.14|165.74|167.2|164.8|170.19|167.79|167.2|164.8|0
1651171800000|2022-04-28 18:50:00|167.09|164.69|169.18|166.78|169.18|166.78|165.56|163.16|0
1651172100000|2022-04-28 18:55:00|169.4|167|168.24|165.84|169.73|167.33|167.74|165.34|0
1651172400000|2022-04-28 19:00:00|168.79|166.39|168.18|165.78|170.01|167.61|166.81|164.41|0
1651172700000|2022-04-28 19:05:00|168.24|165.84|167.16|164.28|168.24|165.84|166.48|163.62|0
1651173000000|2022-04-28 19:10:00|167.27|164.39|168.75|165.87|169.46|166.58|167.27|164.39|0
1651173300000|2022-04-28 19:15:00|168.91|166.03|166.71|163.83|169.57|166.69|166.71|163.83|0
1651173600000|2022-04-28 19:20:00|166.6|163.72|165.49|162.61|167.67|164.79|165.38|162.5|0
1651173900000|2022-04-28 19:25:00|165.82|162.94|169.09|166.21|169.09|166.21|165.6|162.72|0
1651174200000|2022-04-28 19:30:00|169.2|166.32|173.41|170.53|173.75|170.87|168.65|165.77|0
1651174500000|2022-04-28 19:35:00|173.3|170.42|174.19|171.31|175.87|172.99|172.19|169.31|0
1651174800000|2022-04-28 19:40:00|174.3|171.42|175.75|172.87|176.31|173.43|171.52|168.64|0
1651175100000|2022-04-28 19:45:00|176.09|173.21|175.74|172.86|177.55|174.67|173.4|170.52|0
1651175400000|2022-04-28 19:50:00|176.42|173.54|176.87|173.99|179.48|176.6|176.08|173.2|0
1651175700000|2022-04-28 19:55:00|177.49|174.61|174.49|171.61|180.95|178.07|174.49|171.61|0
1651176000000|2022-04-28 20:00:00|176.4|173.52|183.25|180.37|188.64|185.76|174.26|171.38|0
1651176300000|2022-04-28 20:05:00|183.48|180.6|186.16|183.28|186.98|184.1|180.6|177.72|0
1651176600000|2022-04-28 20:10:00|186.86|183.98|188.03|185.15|188.39|185.51|184.29|181.41|0
1651176900000|2022-04-28 20:15:00|187.1|183.74|187.62|184.26|189.45|186.09|186.63|183.27|0
1651177200000|2022-04-28 20:20:00|187.56|184.2|186.1|182.74|188.68|185.32|184.64|181.28|0
1651177500000|2022-04-28 20:25:00|185.98|182.62|185.39|182.03|187.2|183.84|184.93|181.57|0
1651177800000|2022-04-28 20:30:00|185.22|181.86|179.05|175.13|185.22|181.86|173.83|170.47|0
1651178100000|2022-04-28 20:35:00|178.89|174.97|180.93|177.01|181.45|177.53|177.08|173.16|0
1651178400000|2022-04-28 20:40:00|180.87|176.95|180.09|176.17|182.31|178.39|179.51|175.59|0
1651178700000|2022-04-28 20:45:00|180.26|176.34|186.86|182.94|187.1|183.18|180.14|176.22|0
1651179000000|2022-04-28 20:50:00|186.8|182.88|184.78|181.98|187.27|183.62|184.54|181.74|0
1651179300000|2022-04-28 20:55:00|185.01|182.21|185.24|182.44|186|183.2|182.97|180.17|0
1651179600000|2022-04-28 21:00:00|185.44|182.64|186.62|183.82|187.15|184.35|184.17|181.37|0
1651179900000|2022-04-28 21:05:00|186.64|183.84|188.04|185.24|188.4|185.6|186.48|183.68|0
1651180200000|2022-04-28 21:10:00|188.06|185.26|190.56|187.76|190.56|187.76|186.92|184.12|0
1651180500000|2022-04-28 21:15:00|190.51|187.71|190.88|188.08|191.21|188.41|189.88|187.08|0
1651180800000|2022-04-28 21:20:00|190.73|187.93|195.64|192.84|197.26|194.46|190.63|187.83|0
1651181100000|2022-04-28 21:25:00|195.62|192.82|194.27|191.47|196.33|193.53|193.36|190.56|0
1651181400000|2022-04-28 21:30:00|194.26|191.46|194.35|191.55|195.1|192.3|193.99|191.19|0
1651181700000|2022-04-28 21:35:00|194.28|191.48|194.17|191.37|195.14|192.34|194.17|191.37|0
1651182000000|2022-04-28 21:40:00|194.14|191.34|194.29|191.49|194.29|191.49|192.57|189.77|0
1651182300000|2022-04-28 21:45:00|194.46|191.66|191.5|188.7|194.46|191.66|191.23|188.43|0
1651182600000|2022-04-28 21:50:00|191.52|188.72|191.14|188.34|191.8|189|190.64|187.84|0
1651182900000|2022-04-28 21:55:00|191.19|188.39|190.97|188.17|191.31|188.51|189.94|187.14|0
1651183200000|2022-04-28 22:00:00|194.1|191.3|191.57|188.77|197.02|194.22|191.45|188.65|0
1651183500000|2022-04-28 22:05:00|191.63|188.83|191.27|188.47|192.11|189.31|190.55|187.75|0
1651183800000|2022-04-28 22:10:00|191.39|188.59|190.79|187.99|192.47|189.67|190.01|187.21|0
1651184100000|2022-04-28 22:15:00|190.31|187.51|190.01|187.21|190.43|187.63|189.12|186.32|0
1651184400000|2022-04-28 22:20:00|190.07|187.27|190.18|187.38|190.42|187.62|188.4|185.6|0
1651184700000|2022-04-28 22:25:00|190.06|187.26|190.72|187.92|191.85|189.05|189.82|187.02|0
1651185000000|2022-04-28 22:30:00|190.77|187.97|190.05|187.25|190.83|188.03|188.98|186.18|0
1651185300000|2022-04-28 22:35:00|189.93|187.13|190.76|187.96|191.01|188.21|189.93|187.13|0
1651185600000|2022-04-28 22:40:00|190.88|188.08|192.44|189.64|193.16|190.36|190.64|187.84|0
1651185900000|2022-04-28 22:45:00|192.8|190|192.79|189.99|193.16|190.36|191.95|189.15|0
1651186200000|2022-04-28 22:50:00|192.86|190.06|193.27|190.47|193.64|190.84|192.67|189.87|0
1651186500000|2022-04-28 22:55:00|193.15|190.35|192.3|189.5|193.27|190.47|192.19|189.39|0
1651186800000|2022-04-28 23:00:00|192.18|189.38|193.02|190.22|193.5|190.7|192.18|189.38|0
1651187100000|2022-04-28 23:05:00|193.14|190.34|192.66|189.86|193.44|190.64|192.66|189.86|0
1651187400000|2022-04-28 23:10:00|192.72|189.92|192.53|189.73|193.02|190.22|192.29|189.49|0
1651187700000|2022-04-28 23:15:00|192.71|189.91|190.97|188.17|193.13|190.33|190.79|187.99|0
1651188000000|2022-04-28 23:20:00|191.09|188.29|191.2|188.4|191.27|188.47|190.37|187.57|0
1651188300000|2022-04-28 23:25:00|191.08|188.28|191.02|188.22|191.56|188.76|190.96|188.16|0
1651188600000|2022-04-28 23:30:00|191.08|188.28|192.03|189.23|192.15|189.35|190.6|187.8|0
1651188900000|2022-04-28 23:35:00|191.98|189.18|192.51|189.71|192.81|190.01|191.67|188.87|0
1651189200000|2022-04-28 23:40:00|192.39|189.59|192.75|189.95|193.11|190.31|192.39|189.59|0
1651189500000|2022-04-28 23:45:00|192.63|189.83|192.38|189.58|192.99|190.19|192.38|189.58|0
1651189800000|2022-04-28 23:50:00|192.5|189.7|192.2|189.4|192.74|189.94|192.14|189.34|0
1651190100000|2022-04-28 23:55:00|192.14|189.34|192.37|189.57|192.61|189.81|192.13|189.33|0
1651190400000|2022-04-29 00:00:00|192.25|189.45|191.83|189.03|192.49|189.69|191.65|188.85|0
1651190700000|2022-04-29 00:05:00|191.89|189.09|191.29|188.49|191.89|189.09|191.23|188.43|0
1651191000000|2022-04-29 00:10:00|191.35|188.55|189.61|186.81|191.41|188.61|189.49|186.69|0
1651191300000|2022-04-29 00:15:00|189.49|186.69|187.4|184.6|189.49|186.69|186.87|184.07|0
1651191600000|2022-04-29 00:20:00|187.28|184.48|184.85|182.05|187.28|184.48|184.73|181.93|0
1651191900000|2022-04-29 00:25:00|184.97|182.17|184.73|181.93|185.08|182.28|184.2|181.4|0
1651192200000|2022-04-29 00:30:00|184.61|181.81|185.19|182.39|185.19|182.39|184.49|181.69|0
1651192500000|2022-04-29 00:35:00|185.14|182.34|185.42|182.62|185.54|182.74|184.49|181.69|0
1651192800000|2022-04-29 00:40:00|185.31|182.51|186.01|183.21|186.37|183.57|185.31|182.51|0
1651193100000|2022-04-29 00:45:00|186.13|183.33|186.01|183.21|186.36|183.56|185.77|182.97|0
1651193400000|2022-04-29 00:50:00|185.95|183.15|186.36|183.56|186.47|183.67|185.24|182.44|0
1651193700000|2022-04-29 00:55:00|186.47|183.67|185.17|182.37|186.59|183.79|185.06|182.26|0
1651194000000|2022-04-29 01:00:00|185.12|182.32|185.76|182.96|185.76|182.96|184.7|181.9|0
1651194300000|2022-04-29 01:05:00|185.64|182.84|184.87|182.07|185.64|182.84|184.69|181.89|0
1651194600000|2022-04-29 01:10:00|184.81|182.01|185.04|182.24|185.4|182.6|184.34|181.54|0
1651194900000|2022-04-29 01:15:00|184.92|182.12|182.93|180.13|185.16|182.36|182.58|179.78|0
1651195200000|2022-04-29 01:20:00|182.87|180.07|183.27|180.47|184.21|181.41|182.69|179.89|0
1651195500000|2022-04-29 01:25:00|183.22|180.42|182.1|179.3|183.27|180.47|181.18|178.38|0
1651195800000|2022-04-29 01:30:00|181.93|179.13|180.59|177.79|181.99|179.19|180.13|177.33|0
1651196100000|2022-04-29 01:35:00|180.48|177.68|179.9|177.1|180.54|177.74|179.55|176.75|0
1651196400000|2022-04-29 01:40:00|179.78|176.98|179.08|176.28|180.01|177.21|178.4|175.6|0
1651196700000|2022-04-29 01:45:00|178.97|176.17|179.2|176.4|179.54|176.74|178.62|175.82|0
1651197000000|2022-04-29 01:50:00|179.26|176.46|179.65|176.85|180|177.2|178.96|176.16|0
1651197300000|2022-04-29 01:55:00|179.6|176.8|179.99|177.19|179.99|177.19|179.19|176.39|0
1651197600000|2022-04-29 02:00:00|180.05|177.25|179.59|176.79|180.11|177.31|179.41|176.61|0
1651197900000|2022-04-29 02:05:00|179.64|176.84|179.41|176.61|180.05|177.25|179.29|176.49|0
1651198200000|2022-04-29 02:10:00|179.29|176.49|180.67|177.87|180.79|177.99|178.83|176.03|0
1651198500000|2022-04-29 02:15:00|180.56|177.76|180.55|177.75|180.73|177.93|180.1|177.3|0
1651198800000|2022-04-29 02:20:00|180.38|177.58|180.26|177.46|180.78|177.98|180.2|177.4|0
1651199100000|2022-04-29 02:25:00|180.32|177.52|180.55|177.75|181.59|178.79|180.32|177.52|0
1651199400000|2022-04-29 02:30:00|180.66|177.86|181.93|179.13|182.05|179.25|180.66|177.86|0
1651199700000|2022-04-29 02:35:00|181.88|179.08|182.63|179.83|182.74|179.94|181.35|178.55|0
1651200000000|2022-04-29 02:40:00|182.74|179.94|182.51|179.71|183.44|180.64|182.39|179.59|0
1651200300000|2022-04-29 02:45:00|182.39|179.59|181.8|179|182.39|179.59|181.34|178.54|0
1651200600000|2022-04-29 02:50:00|181.69|178.89|181.28|178.48|181.69|178.89|180.93|178.13|0
1651200900000|2022-04-29 02:55:00|181.1|178.3|181.68|178.88|182.03|179.23|180.82|178.02|0
1651201200000|2022-04-29 03:00:00|181.56|178.76|181.33|178.53|181.56|178.76|181.04|178.24|0
1651201500000|2022-04-29 03:05:00|181.44|178.64|181.79|178.99|182.14|179.34|181.32|178.52|0
1651201800000|2022-04-29 03:10:00|181.85|179.05|182.6|179.8|183.18|180.38|181.79|178.99|0
1651202100000|2022-04-29 03:15:00|182.37|179.57|181.08|178.28|182.83|180.03|180.85|178.05|0
1651202400000|2022-04-29 03:20:00|180.97|178.17|182.24|179.44|182.24|179.44|180.85|178.05|0
1651202700000|2022-04-29 03:25:00|182.18|179.38|180.5|177.7|182.36|179.56|179.92|177.12|0
1651203000000|2022-04-29 03:30:00|180.44|177.64|180.32|177.52|180.67|177.87|179.98|177.18|0
1651203300000|2022-04-29 03:35:00|180.14|177.34|181.41|178.61|181.71|178.91|180.14|177.34|0
1651203600000|2022-04-29 03:40:00|181.3|178.5|181.18|178.38|182.11|179.31|180.95|178.15|0
1651203900000|2022-04-29 03:45:00|181.29|178.49|181.41|178.61|181.47|178.67|180.48|177.68|0
1651204200000|2022-04-29 03:50:00|181.35|178.55|182.33|179.53|182.45|179.65|180.25|177.45|0
1651204500000|2022-04-29 03:55:00|182.22|179.42|180.99|178.19|183.03|180.23|180.82|178.02|0
1651204800000|2022-04-29 04:00:00|180.93|178.13|181.63|178.83|181.8|179|180.12|177.32|0
1651205100000|2022-04-29 04:05:00|181.62|178.82|181.33|178.53|182.09|179.29|181.22|178.42|0
1651205400000|2022-04-29 04:10:00|181.39|178.59|181.62|178.82|181.79|178.99|181.22|178.42|0
1651205700000|2022-04-29 04:15:00|181.68|178.88|181.44|178.64|181.85|179.05|181.26|178.46|0
1651206000000|2022-04-29 04:20:00|181.5|178.7|181.61|178.81|181.73|178.93|181.03|178.23|0
1651206300000|2022-04-29 04:25:00|181.55|178.75|181.32|178.52|181.67|178.87|181.09|178.29|0
1651206600000|2022-04-29 04:30:00|181.37|178.57|180.9|178.1|181.55|178.75|180.67|177.87|0
1651206900000|2022-04-29 04:35:00|181.02|178.22|181.36|178.56|181.48|178.68|180.73|177.93|0
1651207200000|2022-04-29 04:40:00|181.31|178.51|181.01|178.21|181.48|178.68|180.9|178.1|0
1651207500000|2022-04-29 04:45:00|181.13|178.33|180.66|177.86|181.59|178.79|180.66|177.86|0
1651207800000|2022-04-29 04:50:00|180.54|177.74|180.66|177.86|181.47|178.67|180.31|177.51|0
1651208100000|2022-04-29 04:55:00|180.6|177.8|180.19|177.39|180.77|177.97|179.84|177.04|0
1651208400000|2022-04-29 05:00:00|180.3|177.5|178|175.2|180.3|177.5|177.66|174.86|0
1651208700000|2022-04-29 05:05:00|177.77|174.97|177.19|174.39|178.11|175.31|177.08|174.28|0
1651209000000|2022-04-29 05:10:00|177.42|174.62|177.65|174.85|177.99|175.19|177.19|174.39|0
1651209300000|2022-04-29 05:15:00|177.53|174.73|178.56|175.76|178.67|175.87|177.53|174.73|0
1651209600000|2022-04-29 05:20:00|178.44|175.64|179.36|176.56|180.52|177.72|178.33|175.53|0
1651209900000|2022-04-29 05:25:00|179.48|176.68|178.9|176.1|179.59|176.79|178.78|175.98|0
1651210200000|2022-04-29 05:30:00|178.78|175.98|178.72|175.92|179.47|176.67|178.2|175.4|0
1651210500000|2022-04-29 05:35:00|178.78|175.98|177.97|175.17|178.89|176.09|177.63|174.83|0
1651210800000|2022-04-29 05:40:00|177.85|175.05|178.31|175.51|178.54|175.74|177.74|174.94|0
1651211100000|2022-04-29 05:45:00|178.08|175.28|178.42|175.62|178.48|175.68|177.85|175.05|0
1651211400000|2022-04-29 05:50:00|178.48|175.68|179.91|177.11|180.09|177.29|178.42|175.62|0
1651211700000|2022-04-29 05:55:00|180.14|177.34|178.99|176.19|180.72|177.92|178.87|176.07|0
1651212000000|2022-04-29 06:00:00|179.1|176.3|177.89|175.09|180.78|177.98|177.89|175.09|0
1651212300000|2022-04-29 06:05:00|177.72|174.92|176.46|173.66|177.83|175.03|175.67|172.87|0
1651212600000|2022-04-29 06:10:00|176.69|173.89|178.4|175.6|179.32|176.52|176.69|173.89|0
1651212900000|2022-04-29 06:15:00|178.28|175.48|178.05|175.25|179.26|176.46|176.91|174.11|0
1651213200000|2022-04-29 06:20:00|178.16|175.36|176.9|174.1|178.74|175.94|176.45|173.65|0
1651213500000|2022-04-29 06:25:00|176.79|173.99|176.67|173.87|177.7|174.9|176.22|173.42|0
1651213800000|2022-04-29 06:30:00|176.56|173.76|175.98|173.18|177.35|174.55|175.53|172.73|0
1651214100000|2022-04-29 06:35:00|175.93|173.13|175.41|172.61|175.98|173.18|174.62|171.82|0
1651214400000|2022-04-29 06:40:00|175.64|172.84|175.47|172.67|176.2|173.4|175.24|172.44|0
1651214700000|2022-04-29 06:45:00|175.52|172.72|176.65|173.85|176.77|173.97|174.95|172.15|0
1651215000000|2022-04-29 06:50:00|176.54|173.74|178.02|175.22|178.25|175.45|176.31|173.51|0
1651215300000|2022-04-29 06:55:00|178.25|175.45|179.8|177|180.14|177.34|177.68|174.88|0
1651215600000|2022-04-29 07:00:00|179.51|176.71|180.36|177.56|183.04|180.24|179.22|176.42|0
1651215900000|2022-04-29 07:05:00|180.83|178.43|181.14|178.74|183.71|181.31|180.83|178.43|0
1651216200000|2022-04-29 07:10:00|181.02|178.62|183.12|180.72|183.47|181.07|180.73|178.33|0
1651216500000|2022-04-29 07:15:00|183.18|180.78|182.41|180.01|183.41|181.01|181.48|179.08|0
1651216800000|2022-04-29 07:20:00|182.35|179.95|181.12|178.72|182.35|179.95|180.08|177.68|0
1651217100000|2022-04-29 07:25:00|181.24|178.84|180.89|178.49|182.81|180.41|179.96|177.56|0
1651217400000|2022-04-29 07:30:00|180.95|178.55|179.72|177.32|181|178.6|179.03|176.63|0
1651217700000|2022-04-29 07:35:00|179.78|177.38|178.51|176.11|179.78|177.38|177.65|175.25|0
1651218000000|2022-04-29 07:40:00|178.45|176.05|178.95|176.55|180.36|177.96|177.99|175.59|0
1651218300000|2022-04-29 07:45:00|179.12|176.72|178.14|175.74|180.04|177.64|177.73|175.33|0
1651218600000|2022-04-29 07:50:00|178.08|175.68|178.42|176.02|179.98|177.58|176.76|174.36|0
1651218900000|2022-04-29 07:55:00|178.48|176.08|179.57|177.17|180.21|177.81|178.13|175.73|0
1651219200000|2022-04-29 08:00:00|179.33|176.93|178.29|175.89|180.26|177.86|178.06|175.66|0
1651219500000|2022-04-29 08:05:00|178.06|175.66|178.75|176.35|179.91|177.51|177.38|174.98|0
1651219800000|2022-04-29 08:10:00|178.63|176.23|178.46|176.06|178.98|176.58|177.94|175.54|0
1651220100000|2022-04-29 08:15:00|178.4|176|178.86|176.46|178.86|176.46|177.48|175.08|0
1651220400000|2022-04-29 08:20:00|178.97|176.57|180.47|178.07|180.59|178.19|178.86|176.46|0
1651220700000|2022-04-29 08:25:00|180.41|178.01|177.93|175.53|181.98|179.58|177.93|175.53|0
1651221000000|2022-04-29 08:30:00|178.04|175.64|180.46|178.06|180.46|178.06|177.93|175.53|0
1651221300000|2022-04-29 08:35:00|180.64|178.24|182.55|180.15|182.55|180.15|179.88|177.48|0
1651221600000|2022-04-29 08:40:00|182.44|180.04|182.78|180.38|183.02|180.62|181.15|178.75|0
1651221900000|2022-04-29 08:45:00|183.13|180.73|181.03|178.63|183.13|180.73|180.45|178.05|0
1651222200000|2022-04-29 08:50:00|181.26|178.86|181.84|179.44|182.31|179.91|180.86|178.46|0
1651222500000|2022-04-29 08:55:00|181.9|179.5|182.07|179.67|182.89|180.49|181.61|179.21|0
1651222800000|2022-04-29 09:00:00|182.01|179.61|182.96|180.56|183.35|180.95|181.64|179.24|0
1651223100000|2022-04-29 09:05:00|182.84|180.44|185.19|182.79|185.66|183.26|182.84|180.44|0
1651223400000|2022-04-29 09:10:00|185.07|182.67|185.54|183.14|185.66|183.26|184.6|182.2|0
1651223700000|2022-04-29 09:15:00|185.65|183.25|185.3|182.9|186.48|184.08|185.12|182.72|0
1651224000000|2022-04-29 09:20:00|185.41|183.01|184.65|182.25|186|183.6|183.76|181.36|0
1651224300000|2022-04-29 09:25:00|184.88|182.48|186.71|184.31|187.18|184.78|184.82|182.42|0
1651224600000|2022-04-29 09:30:00|186.94|184.54|186.7|184.3|187.66|185.26|185.29|182.89|0
1651224900000|2022-04-29 09:35:00|186.65|184.25|185.81|183.41|187.3|184.9|185.63|183.23|0
1651225200000|2022-04-29 09:40:00|185.87|183.47|187.93|185.53|188.64|186.24|185.6|183.2|0
1651225500000|2022-04-29 09:45:00|187.81|185.41|187.63|185.23|188.58|186.18|187.39|184.99|0
1651225800000|2022-04-29 09:50:00|187.74|185.34|188.81|186.41|189.05|186.65|187.03|184.63|0
1651226100000|2022-04-29 09:55:00|188.93|186.53|187.74|185.34|189.16|186.76|187.5|185.1|0
1651226400000|2022-04-29 10:00:00|187.68|185.28|185.84|183.44|187.92|185.52|185.02|182.62|0
1651226700000|2022-04-29 10:05:00|185.96|183.56|186.07|183.67|186.9|184.5|185.96|183.56|0
1651227000000|2022-04-29 10:10:00|186.19|183.79|187.49|185.09|188.38|185.98|186.19|183.79|0
1651227300000|2022-04-29 10:15:00|187.6|185.2|187.6|185.2|188.08|185.68|186.3|183.9|0
1651227600000|2022-04-29 10:20:00|187.66|185.26|188.9|186.5|188.97|186.57|187.6|185.2|0
1651227900000|2022-04-29 10:25:00|188.55|186.15|190.21|187.81|190.93|188.53|188.43|186.03|0
1651228200000|2022-04-29 10:30:00|190.28|187.88|189.73|187.33|190.93|188.53|189.25|186.85|0
1651228500000|2022-04-29 10:35:00|189.97|187.57|190.75|188.35|191.05|188.65|189.73|187.33|0
1651228800000|2022-04-29 10:40:00|190.8|188.4|191.92|189.52|192.43|190.03|189.86|187.46|0
1651229100000|2022-04-29 10:45:00|192.05|189.65|192.04|189.64|192.53|190.13|191.32|188.92|0
1651229400000|2022-04-29 10:50:00|192.16|189.76|190.95|188.55|192.16|189.76|190.6|188.2|0
1651229700000|2022-04-29 10:55:00|191.07|188.67|191.91|189.51|192.88|190.48|190.83|188.43|0
1651230000000|2022-04-29 11:00:00|191.79|189.39|192.03|189.63|193.18|190.78|190.47|188.07|0
1651230300000|2022-04-29 11:05:00|191.91|189.51|191.24|188.84|192.15|189.75|190.82|188.42|0
1651230600000|2022-04-29 11:10:00|191.18|188.78|192.93|190.53|193.72|191.32|191.18|188.78|0
1651230900000|2022-04-29 11:15:00|192.99|190.59|191.17|188.77|193.11|190.71|191.05|188.65|0
1651231200000|2022-04-29 11:20:00|191.24|188.84|190.45|188.05|191.41|189.01|190.21|187.81|0
1651231500000|2022-04-29 11:25:00|190.39|187.99|191.04|188.64|191.89|189.49|189.73|187.33|0
1651231800000|2022-04-29 11:30:00|191.11|188.71|192.79|190.39|192.85|190.45|190.08|187.68|0
1651232100000|2022-04-29 11:35:00|192.85|190.45|192.67|190.27|193.63|191.23|192.6|190.2|0
1651232400000|2022-04-29 11:40:00|192.97|190.57|193.69|191.29|194.42|192.02|192.72|190.32|0
1651232700000|2022-04-29 11:45:00|193.75|191.35|194.05|191.65|194.41|192.01|192.54|190.14|0
1651233000000|2022-04-29 11:50:00|194.11|191.71|194.23|191.83|195.51|193.11|194.04|191.64|0
1651233300000|2022-04-29 11:55:00|194.29|191.89|193.68|191.28|194.29|191.89|192.35|189.95|0
1651233600000|2022-04-29 12:00:00|193.74|191.34|192.58|190.18|194.16|191.76|192.22|189.82|0
1651233900000|2022-04-29 12:05:00|192.46|190.06|191.01|188.61|193.18|190.78|191.01|188.61|0
1651234200000|2022-04-29 12:10:00|191.13|188.73|191.43|189.03|192.58|190.18|191.01|188.61|0
1651234500000|2022-04-29 12:15:00|191.37|188.97|189.92|187.52|191.49|189.09|189.8|187.4|0
1651234800000|2022-04-29 12:20:00|189.8|187.4|186.71|184.31|190.04|187.64|186.59|184.19|0
1651235100000|2022-04-29 12:25:00|186.59|184.19|187.01|184.61|188.36|185.96|186.59|184.19|0
1651235400000|2022-04-29 12:30:00|187.13|184.73|190.22|187.82|192.21|189.81|187.13|184.73|0
1651235700000|2022-04-29 12:35:00|190.34|187.94|193.11|190.71|194.56|192.16|190.34|187.94|0
1651236000000|2022-04-29 12:40:00|193.23|190.83|190.81|188.41|193.59|191.19|190.09|187.69|0
1651236300000|2022-04-29 12:45:00|190.69|188.29|189.13|186.73|191.53|189.13|188.3|185.9|0
1651236600000|2022-04-29 12:50:00|189.73|187.33|190.08|187.68|190.38|187.98|188.53|186.13|0
1651236900000|2022-04-29 12:55:00|190.2|187.8|192.85|190.45|192.85|190.45|189.6|187.2|0
1651237200000|2022-04-29 13:00:00|193.21|190.81|193.45|191.05|193.82|191.42|191.76|189.36|0
1651237500000|2022-04-29 13:05:00|193.33|190.93|196.86|194.46|196.98|194.58|193.21|190.81|0
1651237800000|2022-04-29 13:10:00|196.98|194.58|198.08|195.68|198.45|196.05|196.37|193.97|0
1651238100000|2022-04-29 13:15:00|197.96|195.56|196.36|193.96|198.45|196.05|195.87|193.47|0
1651238400000|2022-04-29 13:20:00|196.73|194.33|192.7|190.3|196.97|194.57|192.22|189.82|0
1651238700000|2022-04-29 13:25:00|192.77|190.37|192.7|190.3|193.92|191.52|191.98|189.58|0
1651239000000|2022-04-29 13:30:00|192.52|190.12|188.96|186.56|194.88|192.48|187.65|185.25|0
1651239300000|2022-04-29 13:35:00|188.84|186.44|192.25|189.85|193.83|191.43|186.7|184.3|0
1651239600000|2022-04-29 13:40:00|191.89|189.49|196.26|193.86|196.93|194.53|189.61|187.21|0
1651239900000|2022-04-29 13:45:00|196.57|194.17|193.57|191.17|197.55|195.15|192.36|189.96|0
1651240200000|2022-04-29 13:50:00|193.82|191.42|192.34|189.94|195.39|192.99|191.28|188.88|0
1651240500000|2022-04-29 13:55:00|191.5|189.1|181.14|178.74|191.5|189.1|180.38|177.98|0
1651240800000|2022-04-29 14:00:00|181.08|178.68|184.47|182.07|184.83|182.43|180.5|178.1|0
1651241100000|2022-04-29 14:05:00|184.59|182.19|186.84|184.44|188.87|186.47|184|181.6|0
1651241400000|2022-04-29 14:10:00|186.6|184.2|187.67|185.27|188.99|186.59|184.7|182.3|0
1651241700000|2022-04-29 14:15:00|187.91|185.51|197.01|194.61|197.88|195.48|184.46|182.06|0
1651242000000|2022-04-29 14:20:00|197.51|195.11|198.74|196.34|200.36|197.96|196.15|193.75|0
1651242300000|2022-04-29 14:25:00|198.99|196.59|203.12|200.72|203.88|201.48|198.12|195.72|0
1651242600000|2022-04-29 14:30:00|203.88|201.48|203.41|201.01|209.05|206.65|201.27|198.87|0
1651242900000|2022-04-29 14:35:00|203.03|200.63|203.1|200.7|206.21|203.81|202.15|199.75|0
1651243200000|2022-04-29 14:40:00|203.03|200.63|204.17|201.77|206.46|204.06|202.65|200.25|0
1651243500000|2022-04-29 14:45:00|204.29|201.89|206.97|204.57|207.35|204.95|204.17|201.77|0
1651243800000|2022-04-29 14:50:00|207.22|204.82|205.81|203.41|208.51|206.11|205.31|202.91|0
1651244100000|2022-04-29 14:55:00|205.68|203.28|204.41|202.01|206.71|204.31|203.78|201.38|0
1651244400000|2022-04-29 15:00:00|205.04|202.64|205.68|203.28|208.5|206.1|204.92|202.52|0
1651244700000|2022-04-29 15:05:00|205.93|203.53|206.31|203.91|206.95|204.55|202.25|199.85|0
1651245000000|2022-04-29 15:10:00|206.38|203.98|206.56|204.16|210.17|207.77|205.54|203.14|0
1651245300000|2022-04-29 15:15:00|207.33|204.93|205.41|203.01|207.97|205.57|205.15|202.75|0
1651245600000|2022-04-29 15:20:00|205.03|202.63|204.33|201.93|207.45|205.05|202.87|200.47|0
1651245900000|2022-04-29 15:25:00|204.26|201.86|203.69|201.29|206.3|203.9|203.12|200.72|0
1651246200000|2022-04-29 15:30:00|204|201.6|201.6|199.2|204.64|202.24|198.22|195.82|0
1651246500000|2022-04-29 15:35:00|201.35|198.95|203.23|200.83|203.23|200.83|199.59|197.19|0
1651246800000|2022-04-29 15:40:00|203.61|201.21|200.08|197.68|204.12|201.72|199.83|197.43|0
1651247100000|2022-04-29 15:45:00|200.21|197.81|201.08|198.68|201.59|199.19|197.46|195.06|0
1651247400000|2022-04-29 15:50:00|200.83|198.43|199.66|197.26|201.55|199.15|196.86|194.46|0
1651247700000|2022-04-29 15:55:00|199.53|197.13|204.15|201.75|204.47|202.07|198.65|196.25|0
1651248000000|2022-04-29 16:00:00|204.09|201.69|210.8|208.4|211.06|208.66|203.83|201.43|0
1651248300000|2022-04-29 16:05:00|210.93|208.53|211.84|209.44|212.49|210.09|210.01|207.61|0
1651248600000|2022-04-29 16:10:00|211.97|209.57|210.53|208.13|212.23|209.83|209.49|207.09|0
1651248900000|2022-04-29 16:15:00|210.92|208.52|214.05|211.65|214.5|212.1|210.53|208.13|0
1651249200000|2022-04-29 16:20:00|212.31|209.91|211.25|208.85|214|211.6|211.25|208.85|0
1651249500000|2022-04-29 16:25:00|210.99|208.59|213.6|211.2|214.39|211.99|209.95|207.55|0
1651249800000|2022-04-29 16:30:00|213.86|211.46|214.38|211.98|215.57|213.17|212.94|210.54|0
1651250100000|2022-04-29 16:35:00|214.25|211.85|214.12|211.72|215.43|213.03|213.07|210.67|0
1651250400000|2022-04-29 16:40:00|214.25|211.85|217.41|215.01|217.55|215.15|213.66|211.26|0
1651250700000|2022-04-29 16:45:00|217.02|214.62|217.54|215.14|217.81|215.41|215.69|213.29|0
1651251000000|2022-04-29 16:50:00|217.68|215.28|222.85|220.45|222.85|220.45|217.54|215.14|0
1651251300000|2022-04-29 16:55:00|222.58|220.18|220.3|217.9|222.58|220.18|219.1|216.7|0
1651251600000|2022-04-29 17:00:00|220.7|218.3|216.31|213.91|220.7|218.3|215.39|212.99|0
1651251900000|2022-04-29 17:05:00|216.64|214.24|219.66|217.26|220.6|218.2|216.64|214.24|0
1651252200000|2022-04-29 17:10:00|219.79|217.39|217.66|215.26|220.46|218.06|217.66|215.26|0
1651252500000|2022-04-29 17:15:00|217.59|215.19|216.06|213.66|218.19|215.79|215.34|212.94|0
1651252800000|2022-04-29 17:20:00|216.19|213.79|212.9|210.5|217.39|214.99|212.9|210.5|0
1651253100000|2022-04-29 17:25:00|213.16|210.76|214.21|211.81|214.47|212.07|210.42|208.02|0
1651253400000|2022-04-29 17:30:00|214.6|212.2|212.5|210.1|214.6|212.2|211.19|208.79|0
1651253700000|2022-04-29 17:35:00|212.76|210.36|212.23|209.83|213.41|211.01|208.59|206.19|0
1651254000000|2022-04-29 17:40:00|212.1|209.7|216.04|213.64|217.23|214.83|212.1|209.7|0
1651254300000|2022-04-29 17:45:00|216.44|214.04|218.83|216.43|218.96|216.56|216.17|213.77|0
1651254600000|2022-04-29 17:50:00|218.16|215.76|219.09|216.69|219.36|216.96|217.49|215.09|0
1651254900000|2022-04-29 17:55:00|219.62|217.22|219.62|217.22|220.16|217.76|218.42|216.02|0
1651255200000|2022-04-29 18:00:00|219.75|217.35|221.9|219.5|222.71|220.31|219.08|216.68|0
1651255500000|2022-04-29 18:05:00|221.76|219.36|225.12|222.72|225.39|222.99|221.49|219.09|0
1651255800000|2022-04-29 18:10:00|225.52|223.12|224.58|222.18|226.87|224.47|223.64|221.24|0
1651256100000|2022-04-29 18:15:00|223.5|221.1|223.76|221.36|224.57|222.17|220.03|217.63|0
1651256400000|2022-04-29 18:20:00|224.03|221.63|227.54|225.14|228.08|225.68|224.03|221.63|0
1651256700000|2022-04-29 18:25:00|227.41|225.01|226.93|224.53|227.68|225.28|225.78|223.38|0
1651257000000|2022-04-29 18:30:00|226.99|224.59|227.8|225.4|228.76|226.36|225.37|222.97|0
1651257300000|2022-04-29 18:35:00|227.74|225.34|231.63|229.23|231.63|229.23|226.45|224.05|0
1651257600000|2022-04-29 18:40:00|231.35|228.95|229.98|227.58|231.35|228.95|229.98|227.58|0
1651257900000|2022-04-29 18:45:00|229.57|227.17|235.54|233.14|235.54|233.14|227.63|225.23|0
1651258200000|2022-04-29 18:50:00|235.41|233.01|237.07|234.67|237.07|234.67|234.71|232.31|0
1651258500000|2022-04-29 18:55:00|237.21|234.81|233.6|231.2|238.04|235.64|232.5|230.1|0
1651258800000|2022-04-29 19:00:00|233.88|231.48|234.77|232.37|236.92|234.52|233.32|230.92|0
1651259100000|2022-04-29 19:05:00|234.43|232.03|239.57|237.17|239.71|237.31|234.43|232.03|0
1651259400000|2022-04-29 19:10:00|239.43|237.03|242.23|239.83|243.22|240.82|238.45|236.05|0
1651259700000|2022-04-29 19:15:00|242.52|240.12|238.26|235.86|245.56|243.16|237.85|235.45|0
1651260000000|2022-04-29 19:20:00|237.99|235.59|239.23|236.83|242.03|239.63|237.85|235.45|0
1651260300000|2022-04-29 19:25:00|239.51|237.11|242.96|240.56|242.96|240.56|237.43|235.03|0
1651260600000|2022-04-29 19:30:00|243.24|240.84|240.01|237.61|244.23|241.83|238.19|235.79|0
1651260900000|2022-04-29 19:35:00|240.85|238.45|239.86|237.46|242.39|239.99|237.36|234.96|0
1651261200000|2022-04-29 19:40:00|239.72|237.32|242.39|239.99|243.23|240.83|237.22|234.82|0
1651261500000|2022-04-29 19:45:00|242.81|240.41|250.81|248.41|250.81|248.41|242.1|239.7|0
1651261800000|2022-04-29 19:50:00|250.66|248.26|256.44|254.04|257.76|255.36|250.66|248.26|0
1651262100000|2022-04-29 19:55:00|256.88|254.48|253.84|251.44|260.39|257.99|253.84|251.44|0
1651262400000|2022-04-29 20:00:00|254.71|252.31|253.98|251.58|256.01|253.61|251.54|249.14|0
1651262700000|2022-04-29 20:05:00|253.55|251.15|249.82|247.42|253.55|251.15|249.1|246.7|0
1651263000000|2022-04-29 20:10:00|249.67|247.27|246.91|244.51|250.61|248.21|245.92|243.52|0
1651475100000|2022-05-02 07:05:00|238.22|235.82|238.08|235.68|239.48|237.08|236.27|233.87|0
1651475400000|2022-05-02 07:10:00|238.15|235.75|237.1|234.7|240.39|237.99|236.61|234.21|0
1651475700000|2022-05-02 07:15:00|236.89|234.49|240.17|237.77|240.52|238.12|236.26|233.86|0
1651476000000|2022-05-02 07:20:00|240.1|237.7|241.5|239.1|242.7|240.3|240.1|237.7|0
1651476300000|2022-05-02 07:25:00|241.29|238.89|237.78|235.38|241.93|239.53|237.71|235.31|0
1651476600000|2022-05-02 07:30:00|238.13|235.73|242.2|239.8|243.83|241.43|238.13|235.73|0
1651476900000|2022-05-02 07:35:00|242.13|239.73|238.89|236.49|242.91|240.51|238.89|236.49|0
1651477200000|2022-05-02 07:40:00|238.96|236.56|238.26|235.86|240.57|238.17|238.26|235.86|0
1651477500000|2022-05-02 07:45:00|238.33|235.93|239.23|236.83|239.44|237.04|237.91|235.51|0
1651477800000|2022-05-02 07:50:00|239.02|236.62|239.3|236.9|239.72|237.32|237.9|235.5|0
1651478100000|2022-05-02 07:55:00|238.88|236.48|250.02|247.62|255.1|252.7|237.76|235.36|0
1651478400000|2022-05-02 08:00:00|249.95|247.55|242.1|239.7|249.95|247.55|241.61|239.21|0
1651478700000|2022-05-02 08:05:00|242.74|240.34|240.83|238.43|244.58|242.18|240.62|238.22|0
1651479000000|2022-05-02 08:10:00|240.97|238.57|242.31|239.91|242.38|239.98|239.36|236.96|0
1651479300000|2022-05-02 08:15:00|242.37|239.97|242.59|240.19|245.57|243.17|241.18|238.78|0
1651479600000|2022-05-02 08:20:00|242.87|240.47|245.06|242.66|245.13|242.73|241.66|239.26|0
1651479900000|2022-05-02 08:25:00|245.13|242.73|243.85|241.45|245.77|243.37|242.44|240.04|0
1651480200000|2022-05-02 08:30:00|243.99|241.59|246.91|244.51|247.34|244.94|243.99|241.59|0
1651480500000|2022-05-02 08:35:00|247.05|244.65|246.62|244.22|247.62|245.22|245.98|243.58|0
1651480800000|2022-05-02 08:40:00|246.55|244.15|246.14|243.74|248.2|245.8|243.79|241.39|0
1651481100000|2022-05-02 08:45:00|246.2|243.8|246.34|243.94|247.63|245.23|245.85|243.45|0
1651481400000|2022-05-02 08:50:00|246.63|244.23|250.49|248.09|250.78|248.38|246.63|244.23|0
1651481700000|2022-05-02 08:55:00|250.35|247.95|249.05|246.65|251.5|249.1|248.69|246.29|0
1651482000000|2022-05-02 09:00:00|248.98|246.58|246.47|244.07|248.98|246.58|245.76|243.36|0
1651482300000|2022-05-02 09:05:00|246.55|244.15|248.42|246.02|248.85|246.45|245.22|242.82|0
1651482600000|2022-05-02 09:10:00|248.48|246.08|247.06|244.66|248.48|246.08|245.5|243.1|0
1651482900000|2022-05-02 09:15:00|247.13|244.73|247.34|244.94|247.34|244.94|245.21|242.81|0
1651483200000|2022-05-02 09:20:00|247.48|245.08|244.64|242.24|247.76|245.36|244.5|242.1|0
1651483500000|2022-05-02 09:25:00|244.5|242.1|244.49|242.09|244.99|242.59|243.08|240.68|0
1651483800000|2022-05-02 09:30:00|244.35|241.95|243.36|240.96|244.92|242.52|243.01|240.61|0
1651484100000|2022-05-02 09:35:00|243.22|240.82|242.93|240.53|243.64|241.24|242.17|239.77|0
1651484400000|2022-05-02 09:40:00|243.01|240.61|242.03|239.63|244.76|242.36|241.82|239.42|0
1651484700000|2022-05-02 09:45:00|242.1|239.7|243.11|240.71|243.96|241.56|242.06|239.66|0
1651485000000|2022-05-02 09:50:00|243.19|240.79|242.12|239.72|243.25|240.85|241.56|239.16|0
1651485300000|2022-05-02 09:55:00|242.19|239.79|244.24|241.84|244.24|241.84|242.19|239.79|0
1651485600000|2022-05-02 10:00:00|244.17|241.77|245.65|243.25|246.3|243.9|243.6|241.2|0
1651485900000|2022-05-02 10:05:00|245.44|243.04|245.37|242.97|246.51|244.11|244.94|242.54|0
1651486200000|2022-05-02 10:10:00|245.08|242.68|242.6|240.2|245.08|242.68|242.53|240.13|0
1651486500000|2022-05-02 10:15:00|242.74|240.34|242.88|240.48|242.88|240.48|241.68|239.28|0
1651486800000|2022-05-02 10:20:00|242.8|240.4|243.16|240.76|243.37|240.97|242.24|239.84|0
1651487100000|2022-05-02 10:25:00|243.22|240.82|243.44|241.04|244.36|241.96|242.51|240.11|0
1651487400000|2022-05-02 10:30:00|243.36|240.96|241.94|239.54|244.07|241.67|241.66|239.26|0
1651487700000|2022-05-02 10:35:00|241.88|239.48|241.56|239.16|242.44|240.04|240.36|237.96|0
1651488000000|2022-05-02 10:40:00|241.63|239.23|242.76|240.36|243.75|241.35|241.63|239.23|0
1651488300000|2022-05-02 10:45:00|242.83|240.43|243.6|241.2|244.32|241.92|242.76|240.36|0
1651488600000|2022-05-02 10:50:00|243.46|241.06|244.03|241.63|244.31|241.91|243.03|240.63|0
1651488900000|2022-05-02 10:55:00|243.96|241.56|245.16|242.76|246.38|243.98|243.03|240.63|0
1651489200000|2022-05-02 11:00:00|245.09|242.69|244.87|242.47|245.3|242.9|243.45|241.05|0
1651489500000|2022-05-02 11:05:00|244.8|242.4|246.29|243.89|246.44|244.04|244.02|241.62|0
1651489800000|2022-05-02 11:10:00|246.51|244.11|247.44|245.04|247.58|245.18|245.58|243.18|0
1651490100000|2022-05-02 11:15:00|247.51|245.11|249.16|246.76|249.59|247.19|247.29|244.89|0
1651490400000|2022-05-02 11:20:00|249.3|246.9|248.72|246.32|250.46|248.06|247.72|245.32|0
1651490700000|2022-05-02 11:25:00|248.43|246.03|249.51|247.11|249.51|247.11|247.43|245.03|0
1651491000000|2022-05-02 11:30:00|249.8|247.4|252.77|250.37|252.77|250.37|249.8|247.4|0
1651491300000|2022-05-02 11:35:00|252.62|250.22|254|251.6|254.66|252.26|251.89|249.49|0
1651491600000|2022-05-02 11:40:00|253.93|251.53|254.29|251.89|254.8|252.4|253.27|250.87|0
1651491900000|2022-05-02 11:45:00|254.22|251.82|256.41|254.01|257|254.6|253.78|251.38|0
1651492200000|2022-05-02 11:50:00|256.26|253.86|258.32|255.92|258.47|256.07|255.09|252.69|0
1651492500000|2022-05-02 11:55:00|258.47|256.07|260.98|258.58|262.32|259.92|258.32|255.92|0
1651492800000|2022-05-02 12:00:00|260.09|257.69|260.49|258.09|263.45|261.05|259.72|257.32|0
1651493100000|2022-05-02 12:05:00|260.78|258.38|260.19|257.79|262.86|260.46|258.87|256.47|0
1651493400000|2022-05-02 12:10:00|260.49|258.09|262.18|259.78|263|260.6|260.04|257.64|0
1651493700000|2022-05-02 12:15:00|261.89|259.49|261.22|258.82|261.96|259.56|259.89|257.49|0
1651494000000|2022-05-02 12:20:00|261.07|258.67|259.37|256.97|261.07|258.67|258.71|256.31|0
1651494300000|2022-05-02 12:25:00|259.44|257.04|258.26|255.86|260.55|258.15|258.11|255.71|0
1651494600000|2022-05-02 12:30:00|258.04|255.64|258.49|256.09|258.64|256.24|253.97|251.57|0
1651494900000|2022-05-02 12:35:00|258.34|255.94|258.78|256.38|259.38|256.98|258.05|255.65|0
1651495200000|2022-05-02 12:40:00|258.71|256.31|259|256.6|260.11|257.71|257.02|254.62|0
1651495500000|2022-05-02 12:45:00|258.93|256.53|262.18|259.78|262.47|260.07|258.19|255.79|0
1651495800000|2022-05-02 12:50:00|262.62|260.22|258.77|256.37|263.22|260.82|258.48|256.08|0
1651496100000|2022-05-02 12:55:00|258.62|256.22|259.8|257.4|260.84|258.44|258.47|256.07|0
1651496400000|2022-05-02 13:00:00|259.65|257.25|256.85|254.45|259.65|257.25|256.7|254.3|0
1651496700000|2022-05-02 13:05:00|256.7|254.3|254.44|252.04|256.7|254.3|254.21|251.81|0
1651497000000|2022-05-02 13:10:00|254.21|251.81|249.72|247.32|254.36|251.96|249.57|247.17|0
1651497300000|2022-05-02 13:15:00|249|246.6|250.29|247.89|251.88|249.48|249|246.6|0
1651497600000|2022-05-02 13:20:00|250|247.6|250.58|248.18|252.31|249.91|249.21|246.81|0
1651497900000|2022-05-02 13:25:00|250.72|248.32|253.91|251.51|254.93|252.53|250.43|248.03|0
1651498200000|2022-05-02 13:30:00|253.76|251.36|259.33|256.93|260.06|257.66|248.27|245.87|0
1651498500000|2022-05-02 13:35:00|259.62|257.22|263.62|261.22|269.78|267.38|259.47|257.07|0
1651498800000|2022-05-02 13:40:00|263.18|260.78|253.6|251.2|269.93|267.53|248.26|245.86|0
1651499100000|2022-05-02 13:45:00|253.75|251.35|259.04|256.64|260.2|257.8|251.21|248.81|0
1651499400000|2022-05-02 13:50:00|259.62|257.22|253.07|250.67|262.57|260.17|253.07|250.67|0
1651499700000|2022-05-02 13:55:00|253.22|250.82|251.99|249.59|257.36|254.96|248.34|245.94|0
1651500000000|2022-05-02 14:00:00|252.42|250.02|250.69|248.29|257.86|255.46|249.76|247.36|0
1651500300000|2022-05-02 14:05:00|250.76|248.36|262.99|260.59|264.33|261.93|250.12|247.72|0
1651500600000|2022-05-02 14:10:00|263.44|261.04|262.55|260.15|265.37|262.97|258.43|256.03|0
1651500900000|2022-05-02 14:15:00|262.69|260.29|253.35|250.95|265.66|263.26|253.2|250.8|0
1651501200000|2022-05-02 14:20:00|254.22|251.82|246.91|244.51|258.45|256.05|246.06|243.66|0
1651501500000|2022-05-02 14:25:00|246.63|244.23|241.46|239.06|248.2|245.8|238.66|236.26|0
1651501800000|2022-05-02 14:30:00|240.06|237.66|236.85|234.45|240.06|237.66|233.13|230.73|0
1651502100000|2022-05-02 14:35:00|237.27|234.87|239.77|237.37|242.86|240.46|236.16|233.76|0
1651502400000|2022-05-02 14:40:00|239.35|236.95|242.41|240.01|243.11|240.71|234.44|232.04|0
1651502700000|2022-05-02 14:45:00|242.69|240.29|243.67|241.27|245.24|242.84|240.85|238.45|0
1651503000000|2022-05-02 14:50:00|243.46|241.06|246.8|244.4|247.8|245.4|243.11|240.71|0
1651503300000|2022-05-02 14:55:00|247.23|244.83|251.83|249.43|252.56|250.16|244.09|241.69|0
1651503600000|2022-05-02 15:00:00|251.64|248.76|261.15|258.27|261.15|258.27|251.2|248.32|0
1651503900000|2022-05-02 15:05:00|261|258.12|256.29|253.41|261.3|258.42|254.39|251.51|0
1651504200000|2022-05-02 15:10:00|256.14|253.26|253.57|250.69|266.25|263.37|253.57|250.69|0
1651504500000|2022-05-02 15:15:00|253.71|250.83|264.44|261.56|266.38|263.5|253.71|250.83|0
1651504800000|2022-05-02 15:20:00|264.73|261.85|262.06|259.18|266.07|263.19|261.02|258.14|0
1651505100000|2022-05-02 15:25:00|262.73|259.85|264.81|261.93|267.04|264.16|258.96|256.08|0
1651505400000|2022-05-02 15:30:00|264.22|261.34|262.14|259.26|268.1|265.22|259.34|256.46|0
1651505700000|2022-05-02 15:35:00|261.4|258.52|266|263.12|266.3|263.42|256.85|253.97|0
1651506000000|2022-05-02 15:40:00|266.45|263.57|264.8|261.92|268.39|265.51|260.51|257.63|0
1651506300000|2022-05-02 15:45:00|264.5|261.62|264.2|261.32|265.84|262.96|259.92|257.04|0
1651506600000|2022-05-02 15:50:00|264.8|261.92|261.09|258.21|264.95|262.07|260.36|257.48|0
1651506900000|2022-05-02 15:55:00|261.83|258.95|257.42|254.54|263.16|260.28|256.54|253.66|0
1651507200000|2022-05-02 16:00:00|257.12|254.24|266.72|263.84|268.52|265.64|254.5|251.62|0
1651507500000|2022-05-02 16:05:00|266.57|263.69|265.08|262.2|268.37|265.49|264.19|261.31|0
1651507800000|2022-05-02 16:10:00|265.38|262.5|263.37|260.49|266.42|263.54|263.14|260.26|0
1651508100000|2022-05-02 16:15:00|264.18|261.3|256.81|253.93|265.67|262.79|256.81|253.93|0
1651508400000|2022-05-02 16:20:00|256.96|254.08|257.83|254.95|257.98|255.1|252.6|249.72|0
1651508700000|2022-05-02 16:25:00|257.54|254.66|259.15|256.27|262.24|259.36|257.1|254.22|0
1651509000000|2022-05-02 16:30:00|258.56|255.68|256.56|254.16|260.91|258.03|256.07|253.19|0
1651509300000|2022-05-02 16:35:00|255.91|253.51|260.7|257.82|261.3|258.42|252.93|250.53|0
1651509600000|2022-05-02 16:40:00|261.08|258.2|262.48|259.6|263.23|260.35|258.34|255.46|0
1651509900000|2022-05-02 16:45:00|262.93|260.05|263.82|260.94|265.17|262.29|261.74|258.86|0
1651510200000|2022-05-02 16:50:00|264.42|261.54|268.48|265.6|269.23|266.35|263.37|260.49|0
1651510500000|2022-05-02 16:55:00|268.33|265.45|271.66|268.78|273.49|270.61|265.32|262.44|0
1651510800000|2022-05-02 17:00:00|271.96|269.08|276.89|274.01|279.04|276.16|271.2|268.32|0
1651511100000|2022-05-02 17:05:00|276.73|273.85|270.59|267.71|277.5|274.62|268.11|265.23|0
1651511400000|2022-05-02 17:10:00|271.05|268.17|267.77|264.89|271.66|268.78|266.22|263.34|0
1651511700000|2022-05-02 17:15:00|267.92|265.04|269.9|267.02|271.57|268.69|267.63|264.75|0
1651512000000|2022-05-02 17:20:00|269.45|266.57|274.16|271.28|274.16|271.28|269.45|266.57|0
1651512300000|2022-05-02 17:25:00|273.7|270.82|273.56|270.68|284.13|281.25|270.5|267.62|0
1651512600000|2022-05-02 17:30:00|274.02|271.14|276.63|273.75|276.78|273.9|270.05|267.17|0
1651512900000|2022-05-02 17:35:00|277.09|274.21|277.39|274.51|278.48|275.6|274.47|271.59|0
1651513200000|2022-05-02 17:40:00|277.7|274.82|281.06|278.18|281.06|278.18|275.24|272.36|0
1651513500000|2022-05-02 17:45:00|280.44|277.56|285.01|282.13|285.33|282.45|279.82|276.94|0
1651513800000|2022-05-02 17:50:00|285.17|282.29|285.48|282.6|286.1|283.22|282.68|279.8|0
1651514100000|2022-05-02 17:55:00|284.85|281.97|281.59|278.71|285.63|282.75|281.59|278.71|0
1651514400000|2022-05-02 18:00:00|282.05|279.17|277.42|274.54|285.47|282.59|277.42|274.54|0
1651514700000|2022-05-02 18:05:00|276.96|274.08|282.04|279.16|282.2|279.32|274.52|271.64|0
1651515000000|2022-05-02 18:10:00|282.2|279.32|290.64|287.76|290.8|287.92|281.73|278.85|0
1651515300000|2022-05-02 18:15:00|290.33|287.45|294.05|291.17|294.37|291.49|290.01|287.13|0
1651515600000|2022-05-02 18:20:00|293.89|291.01|290.42|287.54|295|292.12|289.17|286.29|0
1651515900000|2022-05-02 18:25:00|290.98|288.1|291.52|288.64|293.41|290.53|289.79|286.91|0
1651516200000|2022-05-02 18:30:00|291.36|288.48|289.32|286.44|293.25|290.37|287.91|285.03|0
1651516500000|2022-05-02 18:35:00|289.48|286.6|291.67|288.79|293.4|290.52|288.53|285.65|0
1651516800000|2022-05-02 18:40:00|291.35|288.47|296.57|293.69|299.6|296.72|289.78|286.9|0
1651517100000|2022-05-02 18:45:00|295.61|292.73|288.53|285.17|296.09|293.21|287.21|284.33|0
1651517400000|2022-05-02 18:50:00|288.37|285.01|285.25|281.89|292.78|289.42|282.46|279.1|0
1651517700000|2022-05-02 18:55:00|285.71|282.35|290.41|287.05|292.61|289.25|284.78|281.42|0
1651518000000|2022-05-02 19:00:00|290.25|286.89|282.84|279.48|290.25|286.89|280.75|277.39|0
1651518300000|2022-05-02 19:05:00|282.29|278.93|275.23|271.87|283.22|279.86|273.18|269.82|0
1651518600000|2022-05-02 19:10:00|275.54|272.18|264.76|261.4|275.54|272.18|264.76|261.4|0
1651518900000|2022-05-02 19:15:00|264.46|261.1|263.41|260.05|267.9|264.54|262.08|258.72|0
1651519200000|2022-05-02 19:20:00|262.82|259.46|252.89|249.53|264.41|261.05|252.6|249.24|0
1651519500000|2022-05-02 19:25:00|253.47|250.11|252.92|249.56|255.27|251.91|248.97|245.61|0
1651519800000|2022-05-02 19:30:00|253.21|249.85|243.53|240.17|253.21|249.85|242.96|239.6|0
1651520100000|2022-05-02 19:35:00|243.1|239.74|249.51|246.15|251.4|248.04|241.96|238.6|0
1651520400000|2022-05-02 19:40:00|248.35|244.99|253.89|250.53|253.89|250.53|244.62|241.26|0
1651520700000|2022-05-02 19:45:00|253.82|250.46|243.97|240.61|255.07|251.71|243.04|239.68|0
1651521000000|2022-05-02 19:50:00|243.47|240.11|239.45|236.09|245.47|242.11|238.78|235.42|0
1651521300000|2022-05-02 19:55:00|239.52|236.16|238.36|235.48|242|238.64|237.09|234.21|0
1651521600000|2022-05-02 20:00:00|236.95|234.07|237.02|234.14|238.92|236.04|234.98|232.1|0
1651521900000|2022-05-02 20:05:00|236.8|233.92|235.26|232.38|237.65|234.77|234.84|231.96|0
1651522200000|2022-05-02 20:10:00|235.4|232.52|241.6|238.72|242.17|239.29|234.98|232.1|0
1651522500000|2022-05-02 20:15:00|241.56|238.2|241.69|238.33|241.84|238.48|239.93|236.57|0
1651522800000|2022-05-02 20:20:00|241.77|238.41|241.26|237.9|241.77|238.41|240.13|236.77|0
1651523100000|2022-05-02 20:25:00|241.48|238.12|241.12|237.76|242.26|238.9|240.41|237.05|0
1651523400000|2022-05-02 20:30:00|240.98|237.62|241.4|238.04|241.54|238.18|239.98|236.62|0
1651523700000|2022-05-02 20:35:00|241.11|237.75|239.83|236.47|241.4|238.04|239.55|236.19|0
1651524000000|2022-05-02 20:40:00|240.12|236.76|239.9|236.54|240.26|236.9|239.55|236.19|0
1651524300000|2022-05-02 20:45:00|239.69|236.33|238.84|235.48|240.11|236.75|238.84|235.48|0
1651524600000|2022-05-02 20:50:00|238.69|235.33|240.1|236.74|240.1|236.74|238.55|235.19|0
1651524900000|2022-05-02 20:55:00|240.25|236.89|240.32|236.96|240.67|237.31|239.82|236.46|0
1651525200000|2022-05-02 21:00:00|240.6|237.24|240.47|237.11|240.66|237.3|240.12|236.76|0
1651525500000|2022-05-02 21:05:00|240.49|237.13|240.35|236.99|240.63|237.27|240.32|236.96|0
1651525800000|2022-05-02 21:10:00|240.32|236.96|240.26|236.9|240.35|236.99|240.17|236.81|0
1651526100000|2022-05-02 21:15:00|240.25|236.89|240.28|236.92|240.28|236.92|240.25|236.89|0
1651526400000|2022-05-02 21:20:00|240.29|236.93|240.23|236.87|240.39|237.03|240.23|236.87|0
1651526700000|2022-05-02 21:25:00|240.25|236.89|240.51|237.15|240.59|237.23|240.25|236.89|0
1651527000000|2022-05-02 21:30:00|240.49|237.13|240.44|237.08|240.51|237.15|240.44|237.08|0
1651527300000|2022-05-02 21:35:00|240.46|237.1|239.51|236.15|240.83|237.47|239.51|236.15|0
1651527600000|2022-05-02 21:40:00|239.45|236.09|239.88|236.52|239.9|236.54|239.41|236.05|0
1651527900000|2022-05-02 21:45:00|239.84|236.48|240.04|236.68|240.04|236.68|239.61|236.25|0
1651528200000|2022-05-02 21:50:00|240.21|236.85|240.2|236.84|240.57|237.21|240.14|236.78|0
1651528500000|2022-05-02 21:55:00|240.26|236.9|240.42|237.06|240.57|237.21|240.07|236.71|0
1651528800000|2022-05-02 22:00:00|240.26|236.9|241.61|238.25|241.75|238.39|240.26|236.9|0
1651529100000|2022-05-02 22:05:00|241.54|238.18|241.46|238.1|241.75|238.39|241.18|237.82|0
1651529400000|2022-05-02 22:10:00|241.32|237.96|240.6|237.24|241.46|238.1|240.6|237.24|0
1651529700000|2022-05-02 22:15:00|240.75|237.39|240.74|237.38|241.31|237.95|240.18|236.82|0
1651530000000|2022-05-02 22:20:00|240.6|237.24|241.31|237.95|241.31|237.95|240.53|237.17|0
1651530300000|2022-05-02 22:25:00|241.16|237.8|240.45|237.09|241.45|238.09|240.31|236.95|0
1651530600000|2022-05-02 22:30:00|240.17|236.81|242.51|239.15|242.72|239.36|240.17|236.81|0
1651530900000|2022-05-02 22:35:00|242.58|239.22|242.15|238.79|242.58|239.22|241.86|238.5|0
1651531200000|2022-05-02 22:40:00|242.22|238.86|242.86|239.5|243|239.64|242.22|238.86|0
1651531500000|2022-05-02 22:45:00|242.79|239.43|242.57|239.21|242.79|239.43|242.42|239.06|0
1651531800000|2022-05-02 22:50:00|242.5|239.14|241.64|238.28|242.5|239.14|241.42|238.06|0
1651532100000|2022-05-02 22:55:00|241.71|238.35|242.27|238.91|242.56|239.2|241.71|238.35|0
1651532400000|2022-05-02 23:00:00|242.13|238.77|240.28|236.92|242.13|238.77|239.71|236.35|0
1651532700000|2022-05-02 23:05:00|240.14|236.78|239.57|236.21|240.63|237.27|239.57|236.21|0
1651533000000|2022-05-02 23:10:00|239.64|236.28|240.27|236.91|240.41|237.05|239.64|236.28|0
1651533300000|2022-05-02 23:15:00|240.34|236.98|240.41|237.05|240.48|237.12|240.12|236.76|0
1651533600000|2022-05-02 23:20:00|240.27|236.91|239.98|236.62|240.41|237.05|238.99|235.63|0
1651533900000|2022-05-02 23:25:00|239.84|236.48|239.62|236.26|239.97|236.61|239.27|235.91|0
1651534200000|2022-05-02 23:30:00|239.69|236.33|239.83|236.47|240.05|236.69|239.4|236.04|0
1651534500000|2022-05-02 23:35:00|239.9|236.54|240.53|237.17|240.53|237.17|239.83|236.47|0
1651534800000|2022-05-02 23:40:00|240.67|237.31|241.24|237.88|241.24|237.88|240.39|237.03|0
1651535100000|2022-05-02 23:45:00|241.38|238.02|240.67|237.31|241.38|238.02|240.67|237.31|0
1651535400000|2022-05-02 23:50:00|240.81|237.45|241.09|237.73|241.38|238.02|240.8|237.44|0
1651535700000|2022-05-02 23:55:00|241.02|237.66|239.31|235.95|241.09|237.73|239.31|235.95|0
1651536000000|2022-05-03 00:00:00|239.24|235.88|240.3|236.94|240.37|237.01|237.13|233.77|0
1651536300000|2022-05-03 00:05:00|240.51|237.15|236.7|233.34|240.51|237.15|236.7|233.34|0
1651536600000|2022-05-03 00:10:00|236.77|233.41|238.24|234.88|238.38|235.02|236.7|233.34|0
1651536900000|2022-05-03 00:15:00|238.38|235.02|236.7|233.34|238.52|235.16|236.35|232.99|0
1651537200000|2022-05-03 00:20:00|236.77|233.41|237.47|234.11|238.32|234.96|236.77|233.41|0
1651537500000|2022-05-03 00:25:00|237.61|234.25|236.62|233.26|238.18|234.82|236.48|233.12|0
1651537800000|2022-05-03 00:30:00|236.55|233.19|234.78|231.42|236.9|233.54|234.3|230.94|0
1651538100000|2022-05-03 00:35:00|234.58|231.22|234.5|231.14|234.58|231.22|233.1|229.74|0
1651538400000|2022-05-03 00:40:00|234.22|230.86|232.89|229.53|234.5|231.14|232.61|229.25|0
1651538700000|2022-05-03 00:45:00|232.54|229.18|231.56|228.2|232.61|229.25|230.73|227.37|0
1651539000000|2022-05-03 00:50:00|231.42|228.06|232.11|228.75|232.25|228.89|231.35|227.99|0
1651539300000|2022-05-03 00:55:00|232.04|228.68|232.18|228.82|232.6|229.24|231.83|228.47|0
1651539600000|2022-05-03 01:00:00|232.66|229.3|231.4|228.04|232.66|229.3|231.27|227.91|0
1651539900000|2022-05-03 01:05:00|231.48|228.12|232.38|229.02|232.94|229.58|231.4|228.04|0
1651540200000|2022-05-03 01:10:00|232.24|228.88|233.63|230.27|234.05|230.69|232.1|228.74|0
1651540500000|2022-05-03 01:15:00|233.77|230.41|235.8|232.44|235.8|232.44|233.42|230.06|0
1651540800000|2022-05-03 01:20:00|235.87|232.51|234.46|231.1|235.87|232.51|234.32|230.96|0
1651541100000|2022-05-03 01:25:00|234.32|230.96|234.95|231.59|235.3|231.94|234.32|230.96|0
1651541400000|2022-05-03 01:30:00|234.81|231.45|234.87|231.51|235.23|231.87|233.76|230.4|0
1651541700000|2022-05-03 01:35:00|234.95|231.59|234.87|231.51|235.51|232.15|234.59|231.23|0
1651542000000|2022-05-03 01:40:00|235.01|231.65|235.85|232.49|236.27|232.91|234.03|230.67|0
1651542300000|2022-05-03 01:45:00|235.71|232.35|232.9|229.54|235.71|232.35|232.48|229.12|0
1651542600000|2022-05-03 01:50:00|232.76|229.4|231.22|227.86|232.76|229.4|229.56|226.2|0
1651542900000|2022-05-03 01:55:00|231.16|227.8|230.66|227.3|232.13|228.77|230.6|227.24|0
1651543200000|2022-05-03 02:00:00|230.8|227.44|226.66|223.3|230.8|227.44|226.04|222.68|0
1651543500000|2022-05-03 02:05:00|226.79|223.43|227.06|223.7|227.61|224.25|226.45|223.09|0
1651543800000|2022-05-03 02:10:00|227|223.64|227.41|224.05|227.75|224.39|227|223.64|0
1651544100000|2022-05-03 02:15:00|227.47|224.11|225.96|222.6|227.47|224.11|225.69|222.33|0
1651544400000|2022-05-03 02:20:00|226.09|222.73|226.02|222.66|226.71|223.35|225.68|222.32|0
1651544700000|2022-05-03 02:25:00|225.95|222.59|225.4|222.04|225.95|222.59|225.4|222.04|0
1651545000000|2022-05-03 02:30:00|225.54|222.18|225.94|222.58|226.91|223.55|224.85|221.49|0
1651545300000|2022-05-03 02:35:00|225.88|222.52|226.63|223.27|227.04|223.68|225.67|222.31|0
1651545600000|2022-05-03 02:40:00|226.7|223.34|225.19|221.83|227.04|223.68|224.84|221.48|0
1651545900000|2022-05-03 02:45:00|225.25|221.89|223.82|220.46|225.46|222.1|223.82|220.46|0
1651546200000|2022-05-03 02:50:00|223.75|220.39|223.06|219.7|224.43|221.07|222.52|219.16|0
1651546500000|2022-05-03 02:55:00|222.93|219.57|224.56|221.2|224.69|221.33|222.79|219.43|0
1651546800000|2022-05-03 03:00:00|224.69|221.33|224.55|221.19|224.96|221.6|224.21|220.85|0
1651547100000|2022-05-03 03:05:00|224.49|221.13|224.96|221.6|225.51|222.15|224.14|220.78|0
1651547400000|2022-05-03 03:10:00|224.82|221.46|224.68|221.32|225.03|221.67|223.66|220.3|0
1651547700000|2022-05-03 03:15:00|224.61|221.25|224.88|221.52|224.95|221.59|224|220.64|0
1651548000000|2022-05-03 03:20:00|224.95|221.59|225.35|221.99|225.63|222.27|224.54|221.18|0
1651548300000|2022-05-03 03:25:00|225.29|221.93|226.31|222.95|226.31|222.95|225.08|221.72|0
1651548600000|2022-05-03 03:30:00|226.17|222.81|227.13|223.77|227.13|223.77|226.03|222.67|0
1651548900000|2022-05-03 03:35:00|226.99|223.63|226.99|223.63|227.13|223.77|226.17|222.81|0
1651549200000|2022-05-03 03:40:00|226.85|223.49|227.67|224.31|227.95|224.59|226.85|223.49|0
1651549500000|2022-05-03 03:45:00|227.53|224.17|227.53|224.17|227.67|224.31|226.98|223.62|0
1651549800000|2022-05-03 03:50:00|227.46|224.1|227.66|224.3|228.21|224.85|227.25|223.89|0
1651550100000|2022-05-03 03:55:00|227.73|224.37|228.21|224.85|228.76|225.4|227.39|224.03|0
1651550400000|2022-05-03 04:00:00|228.28|224.92|229.11|225.75|229.45|226.09|227.52|224.16|0
1651550700000|2022-05-03 04:05:00|229.03|225.67|227.58|224.22|229.03|225.67|227.37|224.01|0
1651551000000|2022-05-03 04:10:00|227.51|224.15|227.37|224.01|227.65|224.29|227.17|223.81|0
1651551300000|2022-05-03 04:15:00|227.23|223.87|228.05|224.69|228.06|224.7|227.09|223.73|0
1651551600000|2022-05-03 04:20:00|227.92|224.56|227.85|224.49|228.26|224.9|227.5|224.14|0
1651551900000|2022-05-03 04:25:00|227.91|224.55|228.32|224.96|228.32|224.96|227.77|224.41|0
1651552200000|2022-05-03 04:30:00|228.26|224.9|226.46|223.1|229.01|225.65|226.39|223.03|0
1651552500000|2022-05-03 04:35:00|226.53|223.17|226.94|223.58|227.01|223.65|226.25|222.89|0
1651552800000|2022-05-03 04:40:00|227.01|223.65|226.93|223.57|227.76|224.4|226.38|223.02|0
1651553100000|2022-05-03 04:45:00|227.07|223.71|228.31|224.95|228.31|224.95|226.73|223.37|0
1651553400000|2022-05-03 04:50:00|228.38|225.02|228.03|224.67|229|225.64|226.93|223.57|0
1651553700000|2022-05-03 04:55:00|227.75|224.39|229.26|225.9|229.4|226.04|227.75|224.39|0
1651554000000|2022-05-03 05:00:00|229.34|225.98|229.26|225.9|230.1|226.74|228.98|225.62|0
1651554300000|2022-05-03 05:05:00|229.4|226.04|228.01|224.65|229.68|226.32|228.01|224.65|0
1651554600000|2022-05-03 05:10:00|228.08|224.72|226.91|223.55|228.22|224.86|226.5|223.14|0
1651554900000|2022-05-03 05:15:00|226.77|223.41|226.08|222.72|227.39|224.03|225.67|222.31|0
1651555200000|2022-05-03 05:20:00|226.15|222.79|226.35|222.99|226.9|223.54|226.08|222.72|0
1651555500000|2022-05-03 05:25:00|226.21|222.85|226.14|222.78|227.03|223.67|226.14|222.78|0
1651555800000|2022-05-03 05:30:00|226.21|222.85|226.48|223.12|227.58|224.22|226.2|222.84|0
1651556100000|2022-05-03 05:35:00|226.62|223.26|226.47|223.11|227.03|223.67|225.79|222.43|0
1651556400000|2022-05-03 05:40:00|226.34|222.98|227.16|223.8|227.16|223.8|226.2|222.84|0
1651556700000|2022-05-03 05:45:00|227.29|223.93|228.39|225.03|229.36|226|227.29|223.93|0
1651557000000|2022-05-03 05:50:00|228.67|225.31|227.36|224|228.67|225.31|226.95|223.59|0
1651557300000|2022-05-03 05:55:00|227.42|224.06|228.3|224.94|228.71|225.35|226.54|223.18|0
1651557600000|2022-05-03 06:00:00|228.57|225.21|232.03|228.67|232.1|228.74|228.09|224.73|0
1651557900000|2022-05-03 06:05:00|232.31|228.95|233.49|230.13|233.49|230.13|231.33|227.97|0
1651558200000|2022-05-03 06:10:00|233.42|230.06|232.99|229.63|233.84|230.48|232.44|229.08|0
1651558500000|2022-05-03 06:15:00|232.93|229.57|231.88|228.52|233.97|230.61|231.18|227.82|0
1651558800000|2022-05-03 06:20:00|231.74|228.38|231.81|228.45|232.92|229.56|231.04|227.68|0
1651559100000|2022-05-03 06:25:00|231.73|228.37|231.87|228.51|232.84|229.48|231.18|227.82|0
1651559400000|2022-05-03 06:30:00|231.66|228.3|231.59|228.23|233.26|229.9|231.45|228.09|0
1651559700000|2022-05-03 06:35:00|231.66|228.3|231.3|227.94|232.14|228.78|231.16|227.8|0
1651560000000|2022-05-03 06:40:00|231.38|228.02|231.02|227.66|231.58|228.22|230.26|226.9|0
1651560300000|2022-05-03 06:45:00|231.16|227.8|232.62|229.26|233.11|229.75|231.02|227.66|0
1651560600000|2022-05-03 06:50:00|232.55|229.19|232.58|229.22|234.23|230.87|231.57|228.21|0
1651560900000|2022-05-03 06:55:00|232.51|229.15|233.21|229.85|233.98|230.62|232.3|228.94|0
1651561200000|2022-05-03 07:00:00|233.27|229.91|238.13|234.77|238.13|234.77|233.13|229.77|0
1651561500000|2022-05-03 07:05:00|238.1|235.22|231.9|229.02|238.81|235.93|231.9|229.02|0
1651561800000|2022-05-03 07:10:00|232.04|229.16|232.31|229.43|234.76|231.88|231.06|228.18|0
1651562100000|2022-05-03 07:15:00|232.38|229.5|233.15|230.27|234.55|231.67|231.68|228.8|0
1651562400000|2022-05-03 07:20:00|233.21|230.33|232.31|229.43|234.41|231.53|230.84|227.96|0
1651562700000|2022-05-03 07:25:00|232.09|229.21|230.98|228.1|233.56|230.68|230.84|227.96|0
1651563000000|2022-05-03 07:30:00|231.53|228.65|232.22|229.34|233.2|230.32|230.97|228.09|0
1651563300000|2022-05-03 07:35:00|232.35|229.47|233.18|230.3|233.61|230.73|231.24|228.36|0
1651563600000|2022-05-03 07:40:00|233.46|230.58|233.46|230.58|234.09|231.21|231.79|228.91|0
1651563900000|2022-05-03 07:45:00|233.6|230.72|235.41|232.53|236.11|233.23|232.76|229.88|0
1651564200000|2022-05-03 07:50:00|235.27|232.39|229.26|226.86|235.34|232.46|229.19|226.79|0
1651564500000|2022-05-03 07:55:00|229.19|226.79|230.71|228.31|231.2|228.8|229.05|226.65|0
1651564800000|2022-05-03 08:00:00|230.57|228.17|227.4|225|231.19|228.79|226.99|224.59|0
1651565100000|2022-05-03 08:05:00|227.26|224.86|226.98|224.58|227.61|225.21|225.35|222.95|0
1651565400000|2022-05-03 08:10:00|227.26|224.86|228.9|226.5|229.38|226.98|226.85|224.45|0
1651565700000|2022-05-03 08:15:00|228.7|226.3|231.48|229.08|231.93|229.53|228.14|225.74|0
1651566000000|2022-05-03 08:20:00|231.34|228.94|230.85|228.45|231.41|229.01|229.26|226.86|0
1651566300000|2022-05-03 08:25:00|230.92|228.52|233.28|230.88|233.28|230.88|230.16|227.76|0
1651566600000|2022-05-03 08:30:00|233.14|230.74|233.97|231.57|234.39|231.99|232.51|230.11|0
1651566900000|2022-05-03 08:35:00|233.83|231.43|233.27|230.87|234.32|231.92|232.99|230.59|0
1651567200000|2022-05-03 08:40:00|233.13|230.73|235.29|232.89|235.92|233.52|233.13|230.73|0
1651567500000|2022-05-03 08:45:00|235.22|232.82|235.57|233.17|236.84|234.44|233.96|231.56|0
1651567800000|2022-05-03 08:50:00|235.43|233.03|235.49|233.09|236.34|233.94|234.1|231.7|0
1651568100000|2022-05-03 08:55:00|235.63|233.23|235.07|232.67|236.48|234.08|234.23|231.83|0
1651568400000|2022-05-03 09:00:00|235.35|232.95|236.19|233.79|236.89|234.49|234.16|231.76|0
1651568700000|2022-05-03 09:05:00|236.47|234.07|237.03|234.63|238.44|236.04|236.19|233.79|0
1651569000000|2022-05-03 09:10:00|236.75|234.35|237.16|234.76|237.94|235.54|236.04|233.64|0
1651569300000|2022-05-03 09:15:00|236.46|234.06|235.89|233.49|236.46|234.06|234.49|232.09|0
1651569600000|2022-05-03 09:20:00|235.83|233.43|236.03|233.63|237.3|234.9|235.54|233.14|0
1651569900000|2022-05-03 09:25:00|236.31|233.91|237.15|234.75|238.57|236.17|235.75|233.35|0
1651570200000|2022-05-03 09:30:00|237.22|234.82|237.29|234.89|238.64|236.24|237.01|234.61|0
1651570500000|2022-05-03 09:35:00|237.01|234.61|237.42|235.02|237.99|235.59|236.72|234.32|0
1651570800000|2022-05-03 09:40:00|237.5|235.1|235.59|233.19|237.5|235.1|235.31|232.91|0
1651571100000|2022-05-03 09:45:00|235.73|233.33|235.17|232.77|235.73|233.33|234.33|231.93|0
1651571400000|2022-05-03 09:50:00|235.03|232.63|235.02|232.62|236.01|233.61|234.68|232.28|0
1651571700000|2022-05-03 09:55:00|234.81|232.41|235.65|233.25|236.42|234.02|234.32|231.92|0
1651572000000|2022-05-03 10:00:00|235.58|233.18|234.66|232.26|236.21|233.81|234.39|231.99|0
1651572300000|2022-05-03 10:05:00|234.73|232.33|235.85|233.45|236.77|234.37|234.59|232.19|0
1651572600000|2022-05-03 10:10:00|235.92|233.52|235.57|233.17|237.54|235.14|235.08|232.68|0
1651572900000|2022-05-03 10:15:00|235.64|233.24|237.53|235.13|237.61|235.21|235.28|232.88|0
1651573200000|2022-05-03 10:20:00|237.67|235.27|239.51|237.11|240.22|237.82|237.67|235.27|0
1651573500000|2022-05-03 10:25:00|239.87|237.47|242.72|240.32|243.65|241.25|239.51|237.11|0
1651573800000|2022-05-03 10:30:00|242.93|240.53|243.78|241.38|245.8|243.4|242.64|240.24|0
1651574100000|2022-05-03 10:35:00|243.64|241.24|244.07|241.67|244.79|242.39|242.78|240.38|0
1651574400000|2022-05-03 10:40:00|243.92|241.52|247.82|245.42|247.82|245.42|243.64|241.24|0
1651574700000|2022-05-03 10:45:00|247.67|245.27|247.52|245.12|248.98|246.58|247.52|245.12|0
1651575000000|2022-05-03 10:50:00|247.81|245.41|246.5|244.1|249.34|246.94|246.5|244.1|0
1651575300000|2022-05-03 10:55:00|246.43|244.03|246.36|243.96|246.87|244.47|245.92|243.52|0
1651575600000|2022-05-03 11:00:00|246.29|243.89|246.43|244.03|247.37|244.97|245.92|243.52|0
1651575900000|2022-05-03 11:05:00|246.5|244.1|247.43|245.03|248.01|245.61|242.95|240.55|0
1651576200000|2022-05-03 11:10:00|247.36|244.96|246.85|244.45|248.44|246.04|246.27|243.87|0
1651576500000|2022-05-03 11:15:00|246.56|244.16|247.71|245.31|247.79|245.39|246.27|243.87|0
1651576800000|2022-05-03 11:20:00|247.57|245.17|246.26|243.86|248.58|246.18|246.26|243.86|0
1651577100000|2022-05-03 11:25:00|246.12|243.72|243.67|241.27|247.13|244.73|243.53|241.13|0
1651577400000|2022-05-03 11:30:00|243.74|241.34|244.67|242.27|244.75|242.35|242.24|239.84|0
1651577700000|2022-05-03 11:35:00|244.53|242.13|244.38|241.98|244.96|242.56|243.81|241.41|0
1651578000000|2022-05-03 11:40:00|244.45|242.05|243.8|241.4|244.67|242.27|242.66|240.26|0
1651578300000|2022-05-03 11:45:00|243.94|241.54|241.94|239.54|244.23|241.83|241.94|239.54|0
1651578600000|2022-05-03 11:50:00|241.79|239.39|240.94|238.54|242.65|240.25|240.87|238.47|0
1651578900000|2022-05-03 11:55:00|241.08|238.68|240.22|237.82|241.08|238.68|239.66|237.26|0
1651579200000|2022-05-03 12:00:00|240.65|238.25|238.37|235.97|240.65|238.25|237.81|235.41|0
1651579500000|2022-05-03 12:05:00|238.23|235.83|238.23|235.83|239.22|236.82|237.1|234.7|0
1651579800000|2022-05-03 12:10:00|238.09|235.69|237.1|234.7|238.51|236.11|236.53|234.13|0
1651580100000|2022-05-03 12:15:00|236.81|234.41|235.97|233.57|236.81|234.41|235.27|232.87|0
1651580400000|2022-05-03 12:20:00|235.69|233.29|237.51|235.11|237.79|235.39|235.26|232.86|0
1651580700000|2022-05-03 12:25:00|237.37|234.97|235.32|232.92|239.09|236.69|235.04|232.64|0
1651581000000|2022-05-03 12:30:00|235.46|233.06|234.47|232.07|237.01|234.61|233.49|231.09|0
1651581300000|2022-05-03 12:35:00|234.33|231.93|232.16|229.76|234.75|232.35|232.16|229.76|0
1651581600000|2022-05-03 12:40:00|232.23|229.83|230.27|227.87|232.78|230.38|230.27|227.87|0
1651581900000|2022-05-03 12:45:00|230.13|227.73|231.1|228.7|231.24|228.84|229.86|227.46|0
1651582200000|2022-05-03 12:50:00|230.96|228.56|231.52|229.12|232.99|230.59|230.69|228.29|0
1651582500000|2022-05-03 12:55:00|231.45|229.05|231.24|228.84|232.36|229.96|230.13|227.73|0
1651582800000|2022-05-03 13:00:00|230.96|228.56|232.21|229.81|232.91|230.51|230.69|228.29|0
1651583100000|2022-05-03 13:05:00|231.93|229.53|231.93|229.53|232.91|230.51|231.24|228.84|0
1651583400000|2022-05-03 13:10:00|231.86|229.46|232.76|230.36|232.9|230.5|231.79|229.39|0
1651583700000|2022-05-03 13:15:00|232.83|230.43|233.04|230.64|233.6|231.2|231.78|229.38|0
1651584000000|2022-05-03 13:20:00|233.11|230.71|233.31|230.91|234.58|232.18|232.48|230.08|0
1651584300000|2022-05-03 13:25:00|233.59|231.19|233.45|231.05|236.4|234|233.45|231.05|0
1651584600000|2022-05-03 13:30:00|233.03|230.63|230.79|228.39|239.23|236.83|229.41|227.01|0
1651584900000|2022-05-03 13:35:00|231.21|228.81|239.65|237.25|239.8|237.4|231.21|228.81|0
1651585200000|2022-05-03 13:40:00|238.37|235.97|236.67|234.27|239.37|236.97|231.9|229.5|0
1651585500000|2022-05-03 13:45:00|237.09|234.69|238.36|235.96|242.22|239.82|236.24|233.84|0
1651585800000|2022-05-03 13:50:00|238.93|236.53|233.17|230.77|240.36|237.96|232.89|230.49|0
1651586100000|2022-05-03 13:55:00|233.31|230.91|230.65|228.25|235.99|233.59|229.6|227.2|0
1651586400000|2022-05-03 14:00:00|229.12|226.72|225.47|223.07|229.12|226.72|224.64|222.24|0
1651586700000|2022-05-03 14:05:00|225.33|222.93|234.7|232.3|235.84|233.44|224.09|221.69|0
1651587000000|2022-05-03 14:10:00|235.41|233.01|229.35|226.95|237.54|235.14|229.21|226.81|0
1651587300000|2022-05-03 14:15:00|230.05|227.65|230.46|228.06|235.83|233.43|230.05|227.65|0
1651587600000|2022-05-03 14:20:00|230.74|228.34|231.72|229.32|234.69|232.29|228.37|225.97|0
1651587900000|2022-05-03 14:25:00|231.3|228.9|226.26|223.86|232.64|230.24|225.08|222.68|0
1651588200000|2022-05-03 14:30:00|225.77|223.37|222.87|220.47|229.39|226.99|221.37|218.97|0
1651588500000|2022-05-03 14:35:00|222.46|220.06|227.98|225.58|227.98|225.58|222.05|219.65|0
1651588800000|2022-05-03 14:40:00|227.85|225.45|233.03|230.63|233.03|230.63|227.43|225.03|0
1651589100000|2022-05-03 14:45:00|233.17|230.77|234.48|232.08|236.15|233.75|232.32|229.92|0
1651589400000|2022-05-03 14:50:00|234.91|232.51|231.23|228.83|235.76|233.36|229.48|227.08|0
1651589700000|2022-05-03 14:55:00|231.51|229.11|228.21|225.81|231.92|229.52|226.68|224.28|0
1651590000000|2022-05-03 15:00:00|228.07|225.67|223.62|221.22|231.02|228.62|223.35|220.95|0
1651590300000|2022-05-03 15:05:00|221.97|219.57|214.75|212.35|222.81|220.41|213.54|211.14|0
1651590600000|2022-05-03 15:10:00|214.88|212.48|215.99|213.59|219.92|217.52|214.21|211.81|0
1651590900000|2022-05-03 15:15:00|214.92|212.52|215.85|213.45|219.64|217.24|213.31|210.91|0
1651591200000|2022-05-03 15:20:00|215.72|213.32|211.57|209.17|215.72|213.32|211.44|209.04|0
1651591500000|2022-05-03 15:25:00|212.04|209.64|213.97|211.57|214.91|212.51|211.04|208.64|0
1651591800000|2022-05-03 15:30:00|213.03|210.63|210.11|207.71|213.43|211.03|208.92|206.52|0
1651592100000|2022-05-03 15:35:00|209.91|207.51|215.57|213.17|216.24|213.84|209.91|207.51|0
1651592400000|2022-05-03 15:40:00|215.3|212.9|214.89|212.49|215.3|212.9|211.56|209.16|0
1651592700000|2022-05-03 15:45:00|215.03|212.63|215.29|212.89|217.45|215.05|214.36|211.96|0
1651593000000|2022-05-03 15:50:00|215.16|212.76|215.42|213.02|217.18|214.78|214.22|211.82|0
1651593300000|2022-05-03 15:55:00|215.49|213.09|214.21|211.81|216.63|214.23|213.68|211.28|0
1651593600000|2022-05-03 16:00:00|214.41|212.01|211.67|209.27|215.42|213.02|209.69|207.29|0
1651593900000|2022-05-03 16:05:00|212.07|209.67|222.75|220.35|224.54|222.14|212.07|209.67|0
1651594200000|2022-05-03 16:10:00|223.02|220.62|220.95|218.55|225.37|222.97|220.34|217.94|0
1651594500000|2022-05-03 16:15:00|220.61|218.21|220.33|217.93|222.93|220.53|219.92|217.52|0
1651594800000|2022-05-03 16:20:00|220.47|218.07|218.16|215.76|220.47|218.07|217.35|214.95|0
1651595100000|2022-05-03 16:25:00|217.89|215.49|221.55|219.15|221.55|219.15|216.07|213.67|0
1651595400000|2022-05-03 16:30:00|221.69|219.29|221.68|219.28|224.7|222.3|220.46|218.06|0
1651595700000|2022-05-03 16:35:00|221.27|218.87|220.45|218.05|222.64|220.24|218.55|216.15|0
1651596000000|2022-05-03 16:40:00|220.59|218.19|219.9|217.5|221.54|219.14|218.01|215.61|0
1651596300000|2022-05-03 16:45:00|220.18|217.78|220.58|218.18|222.63|220.23|217.53|215.13|0
1651596600000|2022-05-03 16:50:00|221.19|218.79|222.35|219.95|222.35|219.95|219.08|216.68|0
1651596900000|2022-05-03 16:55:00|222.08|219.68|220.03|217.63|224.96|222.56|219.21|216.81|0
1651597200000|2022-05-03 17:00:00|219.21|216.81|218.67|216.27|220.03|217.63|214.9|212.5|0
1651597500000|2022-05-03 17:05:00|218.94|216.54|216.17|213.77|219.88|217.48|215.56|213.16|0
1651597800000|2022-05-03 17:10:00|216.1|213.7|213.56|211.16|217.04|214.64|212.96|210.56|0
1651598100000|2022-05-03 17:15:00|213.02|210.62|213.29|210.89|213.42|211.02|211.56|209.16|0
1651598400000|2022-05-03 17:20:00|213.15|210.75|214.61|212.21|216.49|214.09|210.9|208.5|0
1651598700000|2022-05-03 17:25:00|214.88|212.48|216.15|213.75|217.64|215.24|214.08|211.68|0
1651599000000|2022-05-03 17:30:00|216.08|213.68|213.47|211.07|216.49|214.09|213.27|210.87|0
1651599300000|2022-05-03 17:35:00|213.41|211.01|211.46|209.06|215.27|212.87|211.33|208.93|0
1651599600000|2022-05-03 17:40:00|211.33|208.93|210.79|208.39|213.86|211.46|210.66|208.26|0
1651599900000|2022-05-03 17:45:00|210.4|208|213.05|210.65|213.72|211.32|210.39|207.99|0
1651600200000|2022-05-03 17:50:00|213.12|210.72|215.46|213.06|216.94|214.54|212.78|210.38|0
1651600500000|2022-05-03 17:55:00|215.45|213.05|215.85|213.45|217.21|214.81|215.05|212.65|0
1651600800000|2022-05-03 18:00:00|215.99|213.59|220.46|218.06|220.87|218.47|215.99|213.59|0
1651601100000|2022-05-03 18:05:00|220.59|218.19|221.41|219.01|222.78|220.38|220.59|218.19|0
1651601400000|2022-05-03 18:10:00|221.96|219.56|225.81|223.41|226.23|223.83|221.21|218.81|0
1651601700000|2022-05-03 18:15:00|226.09|223.69|228.96|226.56|229.8|227.4|225.7|223.3|0
1651602000000|2022-05-03 18:20:00|228.75|226.35|229.1|226.7|231.06|228.66|228.26|225.86|0
1651602300000|2022-05-03 18:25:00|228.96|226.56|230.71|228.31|231.05|228.65|228.67|226.27|0
1651602600000|2022-05-03 18:30:00|230.63|228.23|226.03|223.63|230.63|228.23|226.03|223.63|0
1651602900000|2022-05-03 18:35:00|226.44|224.04|229.36|226.96|229.58|227.18|222.17|219.77|0
1651603200000|2022-05-03 18:40:00|229.22|226.82|227.68|225.28|235.28|232.88|225.88|223.48|0
1651603500000|2022-05-03 18:45:00|227.27|224.87|225.74|223.34|233.01|230.61|224.77|222.37|0
1651603800000|2022-05-03 18:50:00|225.6|223.2|222.84|220.44|226.85|224.45|220.38|217.98|0
1651604100000|2022-05-03 18:55:00|222.98|220.58|217.66|215.26|224.21|221.81|216.71|214.31|0
1651604400000|2022-05-03 19:00:00|216.85|214.45|219.14|216.74|219.69|217.29|216.71|214.31|0
1651604700000|2022-05-03 19:05:00|219.28|216.88|215.48|213.08|221.49|219.09|213.6|211.2|0
1651605000000|2022-05-03 19:10:00|214.8|212.4|214.16|211.76|216.28|213.88|213.02|210.62|0
1651605300000|2022-05-03 19:15:00|214.29|211.89|219.16|216.76|219.57|217.17|213.62|211.22|0
1651605600000|2022-05-03 19:20:00|219.3|216.9|219.97|217.57|223.96|221.56|214.83|212.43|0
1651605900000|2022-05-03 19:25:00|220.52|218.12|220.11|217.71|222.58|220.18|218.47|216.07|0
1651606200000|2022-05-03 19:30:00|220.65|218.25|217.92|215.52|222.71|220.31|216.7|214.3|0
1651606500000|2022-05-03 19:35:00|217.65|215.25|222.2|219.8|223.95|221.55|217.24|214.84|0
1651606800000|2022-05-03 19:40:00|222.75|220.35|226.09|223.69|228.76|226.36|222.75|220.35|0
1651607100000|2022-05-03 19:45:00|226.93|224.53|224.83|222.43|228.76|226.36|221.64|219.24|0
1651607400000|2022-05-03 19:50:00|224.55|222.15|218.47|216.07|228.19|225.79|217.52|215.12|0
1651607700000|2022-05-03 19:55:00|217.79|215.39|219.93|217.53|221.58|219.18|217.73|215.33|0
1651608000000|2022-05-03 20:00:00|219.24|216.84|213.93|211.53|219.93|217.53|213.79|211.39|0
1651608300000|2022-05-03 20:05:00|213.66|211.26|214.74|212.34|214.74|212.34|211.29|208.89|0
1651608600000|2022-05-03 20:10:00|214.88|212.48|216.1|213.7|216.79|214.39|211.96|209.56|0
1651608900000|2022-05-03 20:15:00|215.21|212.41|215.96|213.16|216.99|214.19|214.94|212.14|0
1651609200000|2022-05-03 20:20:00|216.1|213.3|217.67|214.87|218.77|215.97|216.03|213.23|0
1651609500000|2022-05-03 20:25:00|217.74|214.94|217.25|214.45|217.94|215.14|216.57|213.77|0
1651609800000|2022-05-03 20:30:00|217.39|214.59|217.8|215|218.76|215.96|216.56|213.76|0
1651610100000|2022-05-03 20:35:00|217.73|214.93|217.66|214.86|218.07|215.27|217.25|214.45|0
1651610400000|2022-05-03 20:40:00|217.73|214.93|217.45|214.65|218|215.2|216.97|214.17|0
1651610700000|2022-05-03 20:45:00|217.24|214.44|217.79|214.99|218|215.2|216.48|213.68|0
1651611000000|2022-05-03 20:50:00|217.58|214.78|217.72|214.92|218.06|215.26|217.17|214.37|0
1651611300000|2022-05-03 20:55:00|217.51|214.71|215.79|212.99|217.51|214.71|215.72|212.92|0
1651611600000|2022-05-03 21:00:00|215.81|213.01|215.53|212.73|216.13|213.33|215.53|212.73|0
1651611900000|2022-05-03 21:05:00|215.41|212.61|215.02|212.22|215.58|212.78|215.02|212.22|0
1651612200000|2022-05-03 21:10:00|215.1|212.3|215.26|212.46|215.38|212.58|215.1|212.3|0
1651612500000|2022-05-03 21:15:00|215.32|212.52|215.25|212.45|215.32|212.52|215.17|212.37|0
1651612800000|2022-05-03 21:20:00|215.29|212.49|215.17|212.37|215.31|212.51|215.09|212.29|0
1651613100000|2022-05-03 21:25:00|215.21|212.41|215.19|212.39|215.25|212.45|215.19|212.39|0
1651613400000|2022-05-03 21:30:00|215.21|212.41|215.36|212.56|215.36|212.56|215.21|212.41|0
1651613700000|2022-05-03 21:35:00|215.38|212.58|215.08|212.28|215.38|212.58|215.08|212.28|0
1651614000000|2022-05-03 21:40:00|215.04|212.24|215.35|212.55|215.81|213.01|214.8|212|0
1651614300000|2022-05-03 21:45:00|215.2|212.4|215.59|212.79|215.61|212.81|215.2|212.4|0
1651614600000|2022-05-03 21:50:00|215.57|212.77|215.25|212.45|215.57|212.77|215.08|212.28|0
1651614900000|2022-05-03 21:55:00|215.35|212.55|215.2|212.4|215.35|212.55|215.08|212.28|0
1651615200000|2022-05-03 22:00:00|215.18|212.38|217.38|214.58|217.66|214.86|215.18|212.38|0
1651615500000|2022-05-03 22:05:00|217.31|214.51|216.14|213.34|217.31|214.51|215.73|212.93|0
1651615800000|2022-05-03 22:10:00|215.94|213.14|215.05|212.25|216.07|213.27|214.84|212.04|0
1651616100000|2022-05-03 22:15:00|215.11|212.31|215.65|212.85|215.79|212.99|214.5|211.7|0
1651616400000|2022-05-03 22:20:00|215.59|212.79|214.63|211.83|215.59|212.79|214.36|211.56|0
1651616700000|2022-05-03 22:25:00|214.56|211.76|214.49|211.69|214.83|212.03|213.81|211.01|0
1651617000000|2022-05-03 22:30:00|214.42|211.62|214.82|212.02|215.1|212.3|214.28|211.48|0
1651617300000|2022-05-03 22:35:00|214.69|211.89|215.09|212.29|215.09|212.29|214.27|211.47|0
1651617600000|2022-05-03 22:40:00|215.23|212.43|215.22|212.42|215.23|212.43|214.41|211.61|0
1651617900000|2022-05-03 22:45:00|215.36|212.56|215.22|212.42|215.77|212.97|214.81|212.01|0
1651618200000|2022-05-03 22:50:00|215.29|212.49|215.35|212.55|215.49|212.69|215.08|212.28|0
1651618500000|2022-05-03 22:55:00|215.08|212.28|216.17|213.37|216.17|213.37|215.08|212.28|0
1651618800000|2022-05-03 23:00:00|216.03|213.23|215.48|212.68|216.58|213.78|215.48|212.68|0
1651619100000|2022-05-03 23:05:00|215.55|212.75|216.16|213.36|216.44|213.64|215.55|212.75|0
1651619400000|2022-05-03 23:10:00|216.09|213.29|215.75|212.95|216.16|213.36|215.48|212.68|0
1651619700000|2022-05-03 23:15:00|215.61|212.81|215.54|212.74|215.75|212.95|215.06|212.26|0
1651620000000|2022-05-03 23:20:00|215.33|212.53|215.74|212.94|215.74|212.94|215.06|212.26|0
1651620300000|2022-05-03 23:25:00|215.46|212.66|215.73|212.93|215.74|212.94|215.46|212.66|0
1651620600000|2022-05-03 23:30:00|215.6|212.8|215.18|212.38|215.87|213.07|214.91|212.11|0
1651620900000|2022-05-03 23:35:00|215.12|212.32|215.18|212.38|215.73|212.93|215.05|212.25|0
1651621200000|2022-05-03 23:40:00|215.25|212.45|215.31|212.51|215.38|212.58|215.04|212.24|0
1651621500000|2022-05-03 23:45:00|215.45|212.65|214.08|211.28|215.58|212.78|213.94|211.14|0
1651621800000|2022-05-03 23:50:00|214.01|211.21|214.62|211.82|214.62|211.82|213.26|210.46|0
1651622100000|2022-05-03 23:55:00|214.55|211.75|214.48|211.68|215.17|212.37|214.42|211.62|0
1651622400000|2022-05-04 00:00:00|214.62|211.82|214.88|212.08|215.02|212.22|214.48|211.68|0
1651622700000|2022-05-04 00:05:00|214.75|211.95|213.93|211.13|214.88|212.08|213.93|211.13|0
1651623000000|2022-05-04 00:10:00|214|211.2|214.06|211.26|214.2|211.4|213.11|210.31|0
1651623300000|2022-05-04 00:15:00|213.99|211.19|214.33|211.53|214.81|212.01|213.72|210.92|0
1651623600000|2022-05-04 00:20:00|214.6|211.8|215.41|212.61|215.41|212.61|214.33|211.53|0
1651623900000|2022-05-04 00:25:00|215.55|212.75|215.34|212.54|215.69|212.89|214.73|211.93|0
1651624200000|2022-05-04 00:30:00|215.41|212.61|215.13|212.33|215.68|212.88|215.13|212.33|0
1651624500000|2022-05-04 00:35:00|215.27|212.47|214.99|212.19|215.41|212.61|214.58|211.78|0
1651624800000|2022-05-04 00:40:00|214.86|212.06|215.12|212.32|215.47|212.67|214.17|211.37|0
1651625100000|2022-05-04 00:45:00|214.99|212.19|214.85|212.05|215.06|212.26|214.03|211.23|0
1651625400000|2022-05-04 00:50:00|214.92|212.12|215.25|212.45|215.67|212.87|214.71|211.91|0
1651625700000|2022-05-04 00:55:00|215.39|212.59|214.84|212.04|215.39|212.59|214.7|211.9|0
1651626000000|2022-05-04 01:00:00|214.7|211.9|214.15|211.35|214.97|212.17|213.88|211.08|0
1651626300000|2022-05-04 01:05:00|214.09|211.29|214.29|211.49|214.42|211.62|213.74|210.94|0
1651626600000|2022-05-04 01:10:00|214.28|211.48|213.6|210.8|214.42|211.62|213.54|210.74|0
1651626900000|2022-05-04 01:15:00|213.67|210.87|213.05|210.25|213.74|210.94|212.37|209.57|0
1651627200000|2022-05-04 01:20:00|212.85|210.05|212.71|209.91|213.19|210.39|212.64|209.84|0
1651627500000|2022-05-04 01:25:00|212.91|210.11|212.1|209.3|213.05|210.25|211.96|209.16|0
1651627800000|2022-05-04 01:30:00|211.96|209.16|211.55|208.75|212.5|209.7|211.28|208.48|0
1651628100000|2022-05-04 01:35:00|211.41|208.61|210.07|207.27|211.95|209.15|209.26|206.46|0
1651628400000|2022-05-04 01:40:00|209.93|207.13|209.39|206.59|210|207.2|209.12|206.32|0
1651628700000|2022-05-04 01:45:00|209.12|206.32|209.79|206.99|210.06|207.26|209.12|206.32|0
1651629000000|2022-05-04 01:50:00|209.92|207.12|210.05|207.25|210.06|207.26|209.72|206.92|0
1651629300000|2022-05-04 01:55:00|209.99|207.19|210.19|207.39|210.46|207.66|209.78|206.98|0
1651629600000|2022-05-04 02:00:00|210.05|207.25|209.64|206.84|210.32|207.52|208.83|206.03|0
1651629900000|2022-05-04 02:05:00|209.5|206.7|209.5|206.7|209.64|206.84|208.96|206.16|0
1651630200000|2022-05-04 02:10:00|209.64|206.84|209.9|207.1|209.9|207.1|209.36|206.56|0
1651630500000|2022-05-04 02:15:00|210.04|207.24|209.49|206.69|210.31|207.51|209.49|206.69|0
1651630800000|2022-05-04 02:20:00|209.76|206.96|210.03|207.23|210.3|207.5|209.76|206.96|0
1651631100000|2022-05-04 02:25:00|209.89|207.09|210.03|207.23|210.3|207.5|209.62|206.82|0
1651631400000|2022-05-04 02:30:00|209.89|207.09|211.31|208.51|211.38|208.58|209.89|207.09|0
1651631700000|2022-05-04 02:35:00|211.38|208.58|211.24|208.44|211.79|208.99|210.56|207.76|0
1651632000000|2022-05-04 02:40:00|211.17|208.37|213|210.2|213.14|210.34|210.9|208.1|0
1651632300000|2022-05-04 02:45:00|212.87|210.07|213.82|211.02|213.89|211.09|212.59|209.79|0
1651632600000|2022-05-04 02:50:00|213.76|210.96|214.09|211.29|214.37|211.57|213.55|210.75|0
1651632900000|2022-05-04 02:55:00|214.23|211.43|214.91|212.11|215.05|212.25|213.82|211.02|0
1651633200000|2022-05-04 03:00:00|214.71|211.91|213.67|210.87|214.77|211.97|213.54|210.74|0
1651633500000|2022-05-04 03:05:00|213.81|211.01|213.88|211.08|213.94|211.14|213.12|210.32|0
1651633800000|2022-05-04 03:10:00|213.94|211.14|214.35|211.55|215.04|212.24|213.94|211.14|0
1651634100000|2022-05-04 03:15:00|214.28|211.48|213.93|211.13|214.35|211.55|213.8|211|0
1651634400000|2022-05-04 03:20:00|213.8|211|213.66|210.86|213.93|211.13|213.38|210.58|0
1651634700000|2022-05-04 03:25:00|213.52|210.72|213.59|210.79|213.59|210.79|212.91|210.11|0
1651635000000|2022-05-04 03:30:00|213.52|210.72|215.57|212.77|215.71|212.91|213.51|210.71|0
1651635300000|2022-05-04 03:35:00|215.71|212.91|215.43|212.63|215.71|212.91|215.16|212.36|0
1651635600000|2022-05-04 03:40:00|215.5|212.7|215.7|212.9|216.39|213.59|215.43|212.63|0
1651635900000|2022-05-04 03:45:00|215.84|213.04|215.83|213.03|215.97|213.17|215.29|212.49|0
1651636200000|2022-05-04 03:50:00|215.77|212.97|215.42|212.62|215.83|213.03|215.28|212.48|0
1651636500000|2022-05-04 03:55:00|215.35|212.55|215.21|212.41|215.69|212.89|215.21|212.41|0
1651636800000|2022-05-04 04:00:00|215.14|212.34|215.18|212.38|216.01|213.21|214.5|211.7|0
1651637100000|2022-05-04 04:05:00|215.04|212.24|215.32|212.52|215.45|212.65|215.04|212.24|0
1651637400000|2022-05-04 04:10:00|215.39|212.59|214.9|212.1|215.66|212.86|214.35|211.55|0
1651637700000|2022-05-04 04:15:00|214.83|212.03|214.07|211.27|214.9|212.1|213.94|211.14|0
1651638000000|2022-05-04 04:20:00|213.94|211.14|214.34|211.54|214.48|211.68|213.94|211.14|0
1651638300000|2022-05-04 04:25:00|214.48|211.68|214.48|211.68|214.61|211.81|214.2|211.4|0
1651638600000|2022-05-04 04:30:00|214.34|211.54|213.11|210.31|214.48|211.68|212.7|209.9|0
1651638900000|2022-05-04 04:35:00|213.04|210.24|212.76|209.96|213.38|210.58|212.69|209.89|0
1651639200000|2022-05-04 04:40:00|212.83|210.03|213.37|210.57|213.37|210.57|212.83|210.03|0
1651639500000|2022-05-04 04:45:00|213.51|210.71|213.64|210.84|213.78|210.98|213.44|210.64|0
1651639800000|2022-05-04 04:50:00|213.78|210.98|214.59|211.79|214.73|211.93|213.78|210.98|0
1651640100000|2022-05-04 04:55:00|214.46|211.66|215.14|212.34|215.41|212.61|214.46|211.66|0
1651640400000|2022-05-04 05:00:00|215.27|212.47|214.93|212.13|215.55|212.75|214.59|211.79|0
1651640700000|2022-05-04 05:05:00|214.86|212.06|213.49|210.69|215.13|212.33|213.35|210.55|0
1651641000000|2022-05-04 05:10:00|213.62|210.82|213.89|211.09|214.17|211.37|212.8|210|0
1651641300000|2022-05-04 05:15:00|213.83|211.03|214.71|211.91|215.12|212.32|213.62|210.82|0
1651641600000|2022-05-04 05:20:00|214.64|211.84|214.78|211.98|215.19|212.39|214.43|211.63|0
1651641900000|2022-05-04 05:25:00|214.71|211.91|214.15|211.35|214.98|212.18|214.15|211.35|0
1651642200000|2022-05-04 05:30:00|214.09|211.29|214.56|211.76|214.84|212.04|213.61|210.81|0
1651642500000|2022-05-04 05:35:00|214.7|211.9|214.97|212.17|215.11|212.31|214.56|211.76|0
1651642800000|2022-05-04 05:40:00|214.83|212.03|214.55|211.75|215.24|212.44|214.42|211.62|0
1651643100000|2022-05-04 05:45:00|214.69|211.89|214.14|211.34|215.1|212.3|214.14|211.34|0
1651643400000|2022-05-04 05:50:00|214.07|211.27|213.45|210.65|214.55|211.75|213.45|210.65|0
1651643700000|2022-05-04 05:55:00|213.38|210.58|212.63|209.83|213.59|210.79|212.36|209.56|0
1651644000000|2022-05-04 06:00:00|212.9|210.1|215.08|212.28|215.22|212.42|212.9|210.1|0
1651644300000|2022-05-04 06:05:00|215.22|212.42|213.71|210.91|215.63|212.83|212.89|210.09|0
1651644600000|2022-05-04 06:10:00|213.57|210.77|213.5|210.7|213.85|211.05|212.76|209.96|0
1651644900000|2022-05-04 06:15:00|213.43|210.63|211.87|209.07|213.71|210.91|211.66|208.86|0
1651645200000|2022-05-04 06:20:00|211.8|209|212.47|209.67|212.61|209.81|211.52|208.72|0
1651645500000|2022-05-04 06:25:00|212.41|209.61|213.42|210.62|213.83|211.03|212.33|209.53|0
1651645800000|2022-05-04 06:30:00|213.28|210.48|213.14|210.34|213.63|210.83|212.33|209.53|0
1651646100000|2022-05-04 06:35:00|213.22|210.42|212.32|209.52|213.42|210.62|212.32|209.52|0
1651646400000|2022-05-04 06:40:00|212.46|209.66|212.18|209.38|212.87|210.07|211.91|209.11|0
1651646700000|2022-05-04 06:45:00|212.05|209.25|212.31|209.51|212.86|210.06|211.77|208.97|0
1651647000000|2022-05-04 06:50:00|212.39|209.59|212.86|210.06|213.4|210.6|212.04|209.24|0
1651647300000|2022-05-04 06:55:00|212.79|209.99|212.31|209.51|212.86|210.06|211.9|209.1|0
1651647600000|2022-05-04 07:00:00|212.85|210.05|211.42|208.62|213.67|210.87|210.95|208.15|0
1651647900000|2022-05-04 07:05:00|211.49|209.09|211.07|208.67|212.09|209.69|210.46|208.06|0
1651648200000|2022-05-04 07:10:00|211|208.6|213.3|210.9|214.06|211.66|210.66|208.26|0
1651648500000|2022-05-04 07:15:00|213.44|211.04|215.45|213.05|216.95|214.55|212.83|210.43|0
1651648800000|2022-05-04 07:20:00|215.38|212.98|217.22|214.82|217.77|215.37|214.83|212.43|0
1651649100000|2022-05-04 07:25:00|217.36|214.96|216.81|214.41|219.43|217.03|216.74|214.34|0
1651649400000|2022-05-04 07:30:00|217.02|214.62|217.56|215.16|217.9|215.5|216.53|214.13|0
1651649700000|2022-05-04 07:35:00|217.49|215.09|217.07|214.67|218.45|216.05|216.66|214.26|0
1651650000000|2022-05-04 07:40:00|217.21|214.81|216.52|214.12|217.83|215.43|216.38|213.98|0
1651650300000|2022-05-04 07:45:00|216.45|214.05|215.29|212.89|216.45|214.05|214.88|212.48|0
1651650600000|2022-05-04 07:50:00|214.88|212.48|213.51|211.11|215.01|212.61|213.45|211.05|0
1651650900000|2022-05-04 07:55:00|213.24|210.84|213.71|211.31|213.92|211.52|213.1|210.7|0
1651651200000|2022-05-04 08:00:00|213.51|211.11|213.5|211.1|213.64|211.24|212.29|209.89|0
1651651500000|2022-05-04 08:05:00|213.57|211.17|211.74|209.34|214.05|211.65|211.6|209.2|0
1651651800000|2022-05-04 08:10:00|211.87|209.47|212|209.6|212.55|210.15|211.2|208.8|0
1651652100000|2022-05-04 08:15:00|212.07|209.67|213.22|210.82|213.36|210.96|211.87|209.47|0
1651652400000|2022-05-04 08:20:00|213.35|210.95|213.28|210.88|214.03|211.63|213.22|210.82|0
1651652700000|2022-05-04 08:25:00|213.35|210.95|211.59|209.19|213.35|210.95|211.45|209.05|0
1651653000000|2022-05-04 08:30:00|211.45|209.05|212.6|210.2|213.48|211.08|211.45|209.05|0
1651653300000|2022-05-04 08:35:00|212.66|210.26|212.8|210.4|213.41|211.01|212.39|209.99|0
1651653600000|2022-05-04 08:40:00|212.66|210.26|212.52|210.12|213.33|210.93|212.39|209.99|0
1651653900000|2022-05-04 08:45:00|212.66|210.26|211.97|209.57|213.06|210.66|211.44|209.04|0
1651654200000|2022-05-04 08:50:00|211.91|209.51|212.11|209.71|212.51|210.11|211.5|209.1|0
1651654500000|2022-05-04 08:55:00|212.04|209.64|212.24|209.84|212.51|210.11|211.36|208.96|0
1651654800000|2022-05-04 09:00:00|212.37|209.97|214.54|212.14|214.95|212.55|212.24|209.84|0
1651655100000|2022-05-04 09:05:00|214.95|212.55|214.61|212.21|215.08|212.68|213.99|211.59|0
1651655400000|2022-05-04 09:10:00|214.54|212.14|213.31|210.91|215.08|212.68|213.31|210.91|0
1651655700000|2022-05-04 09:15:00|213.44|211.04|213.98|211.58|213.98|211.58|213.17|210.77|0
1651656000000|2022-05-04 09:20:00|213.85|211.45|213.3|210.9|214.94|212.54|213.16|210.76|0
1651656300000|2022-05-04 09:25:00|213.44|211.04|212.62|210.22|213.71|211.31|212.48|210.08|0
1651656600000|2022-05-04 09:30:00|212.55|210.15|211.94|209.54|213.16|210.76|211.94|209.54|0
1651656900000|2022-05-04 09:35:00|212.07|209.67|212.54|210.14|212.82|210.42|212.07|209.67|0
1651657200000|2022-05-04 09:40:00|212.61|210.21|211.59|209.19|212.75|210.35|210.99|208.59|0
1651657500000|2022-05-04 09:45:00|211.52|209.12|211.52|209.12|212.06|209.66|211.12|208.72|0
1651657800000|2022-05-04 09:50:00|211.45|209.05|210.44|208.04|212.06|209.66|210.44|208.04|0
1651658100000|2022-05-04 09:55:00|210.3|207.9|209.09|206.69|210.51|208.11|208.96|206.56|0
1651658400000|2022-05-04 10:00:00|208.96|206.56|208.62|206.22|209.09|206.69|207.89|205.49|0
1651658700000|2022-05-04 10:05:00|208.68|206.28|208.55|206.15|209.22|206.82|208.02|205.62|0
1651659000000|2022-05-04 10:10:00|208.68|206.28|208.94|206.54|209.21|206.81|208.55|206.15|0
1651659300000|2022-05-04 10:15:00|208.81|206.41|208.4|206|209.08|206.68|208.27|205.87|0
1651659600000|2022-05-04 10:20:00|208.27|205.87|209.27|206.87|209.74|207.34|208.2|205.8|0
1651659900000|2022-05-04 10:25:00|209.34|206.94|210.81|208.41|210.81|208.41|209.07|206.67|0
1651660200000|2022-05-04 10:30:00|210.75|208.35|210.14|207.74|210.75|208.35|209|206.6|0
1651660500000|2022-05-04 10:35:00|210.13|207.73|209.11|206.71|211.07|208.67|208.51|206.11|0
1651660800000|2022-05-04 10:40:00|209.25|206.85|208.97|206.57|210.05|207.65|208.84|206.44|0
1651661100000|2022-05-04 10:45:00|208.84|206.44|209.51|207.11|209.91|207.51|208.71|206.31|0
1651661400000|2022-05-04 10:50:00|209.58|207.18|208.97|206.57|209.77|207.37|208.97|206.57|0
1651661700000|2022-05-04 10:55:00|209.04|206.64|209.23|206.83|210.04|207.64|207.89|205.49|0
1651662000000|2022-05-04 11:00:00|209.37|206.97|210.17|207.77|210.17|207.77|208.69|206.29|0
1651662300000|2022-05-04 11:05:00|210.24|207.84|210.1|207.7|210.44|208.04|209.83|207.43|0
1651662600000|2022-05-04 11:10:00|210.16|207.76|209.49|207.09|210.43|208.03|209.08|206.68|0
1651662900000|2022-05-04 11:15:00|209.35|206.95|208.75|206.35|209.35|206.95|208.41|206.01|0
1651663200000|2022-05-04 11:20:00|208.68|206.28|206.93|204.53|208.81|206.41|206.74|204.34|0
1651663500000|2022-05-04 11:25:00|206.87|204.47|206.66|204.26|207.27|204.87|206.27|203.87|0
1651663800000|2022-05-04 11:30:00|206.53|204.13|206.53|204.13|207|204.6|206.26|203.86|0
1651664100000|2022-05-04 11:35:00|206.66|204.26|207.32|204.92|207.59|205.19|206.53|204.13|0
1651664400000|2022-05-04 11:40:00|207.46|205.06|208.36|205.96|208.5|206.1|207.19|204.79|0
1651664700000|2022-05-04 11:45:00|208.23|205.83|208.49|206.09|208.63|206.23|207.96|205.56|0
1651665000000|2022-05-04 11:50:00|208.36|205.96|209.7|207.3|209.97|207.57|208.22|205.82|0
1651665300000|2022-05-04 11:55:00|209.56|207.16|209.69|207.29|209.96|207.56|209.49|207.09|0
1651665600000|2022-05-04 12:00:00|209.56|207.16|209.02|206.62|209.56|207.16|208.62|206.22|0
1651665900000|2022-05-04 12:05:00|208.88|206.48|208.48|206.08|209.02|206.62|208.01|205.61|0
1651666200000|2022-05-04 12:10:00|208.34|205.94|208.47|206.07|209.68|207.28|208.07|205.67|0
1651666500000|2022-05-04 12:15:00|208.34|205.94|209.27|206.87|209.68|207.28|208.34|205.94|0
1651666800000|2022-05-04 12:20:00|209.21|206.81|210.75|208.35|210.89|208.49|209.21|206.81|0
1651667100000|2022-05-04 12:25:00|210.88|208.48|209.94|207.54|211.29|208.89|209.8|207.4|0
1651667400000|2022-05-04 12:30:00|210.01|207.61|211.82|209.42|211.96|209.56|209.8|207.4|0
1651667700000|2022-05-04 12:35:00|211.96|209.56|211.82|209.42|212.36|209.96|211.55|209.15|0
1651668000000|2022-05-04 12:40:00|211.95|209.55|211.95|209.55|213.03|210.63|211.95|209.55|0
1651668300000|2022-05-04 12:45:00|212.08|209.68|213.16|210.76|213.3|210.9|211.67|209.27|0
1651668600000|2022-05-04 12:50:00|213.03|210.63|213.16|210.76|213.71|211.31|212.62|210.22|0
1651668900000|2022-05-04 12:55:00|213.29|210.89|213.3|210.9|213.84|211.44|212.16|209.76|0
1651669200000|2022-05-04 13:00:00|213.44|211.04|212.35|209.95|213.71|211.31|212.08|209.68|0
1651669500000|2022-05-04 13:05:00|212.48|210.08|212.07|209.67|212.89|210.49|211.66|209.26|0
1651669800000|2022-05-04 13:10:00|212.21|209.81|213.7|211.3|214.38|211.98|212.21|209.81|0
1651670100000|2022-05-04 13:15:00|213.83|211.43|213.01|210.61|213.83|211.43|212.61|210.21|0
1651670400000|2022-05-04 13:20:00|213.15|210.75|212.26|209.86|213.15|210.75|211.79|209.39|0
1651670700000|2022-05-04 13:25:00|212.19|209.79|213.96|211.56|213.96|211.56|211.51|209.11|0
1651671000000|2022-05-04 13:30:00|213.82|211.42|217.93|215.53|218.49|216.09|213.68|211.28|0
1651671300000|2022-05-04 13:35:00|218.62|216.22|217.24|214.84|218.62|216.22|215.59|213.19|0
1651671600000|2022-05-04 13:40:00|217.52|215.12|214.9|212.5|217.93|215.53|214.08|211.68|0
1651671900000|2022-05-04 13:45:00|213.95|211.55|212.72|210.32|215.45|213.05|211.9|209.5|0
1651672200000|2022-05-04 13:50:00|212.85|210.45|215.2|212.8|215.34|212.94|210.95|208.55|0
1651672500000|2022-05-04 13:55:00|216.03|213.63|217.41|215.01|217.41|215.01|213.68|211.28|0
1651672800000|2022-05-04 14:00:00|218.18|215.78|220.98|218.58|221.96|219.56|216.72|214.32|0
1651673100000|2022-05-04 14:05:00|221.12|218.72|223.22|220.82|223.93|221.53|220.42|218.02|0
1651673400000|2022-05-04 14:10:00|222.8|220.4|224.77|222.37|224.77|222.37|220.42|218.02|0
1651673700000|2022-05-04 14:15:00|225.62|223.22|224.91|222.51|227.32|224.92|223.78|221.38|0
1651674000000|2022-05-04 14:20:00|225.05|222.65|223.99|221.59|225.9|223.5|222.72|220.32|0
1651674300000|2022-05-04 14:25:00|224.2|221.8|222.86|220.46|224.9|222.5|220.68|218.28|0
1651674600000|2022-05-04 14:30:00|222.64|220.24|227.45|225.05|228.45|226.05|221.8|219.4|0
1651674900000|2022-05-04 14:35:00|227.17|224.77|222.81|220.41|227.45|225.05|222.6|220.2|0
1651675200000|2022-05-04 14:40:00|222.8|220.4|222.52|220.12|223.51|221.11|220.98|218.58|0
1651675500000|2022-05-04 14:45:00|222.24|219.84|222.52|220.12|223.08|220.68|220.27|217.87|0
1651675800000|2022-05-04 14:50:00|222.23|219.83|224.2|221.8|225.48|223.08|222.23|219.83|0
1651676100000|2022-05-04 14:55:00|224.06|221.66|222.94|220.54|225.05|222.65|222.37|219.97|0
1651676400000|2022-05-04 15:00:00|222.52|220.12|224.5|222.1|225.64|223.24|221.53|219.13|0
1651676700000|2022-05-04 15:05:00|224.36|221.96|222.37|219.97|225.07|222.67|222.09|219.69|0
1651677000000|2022-05-04 15:10:00|222.51|220.11|226.77|224.37|227.78|225.38|221.94|219.54|0
1651677300000|2022-05-04 15:15:00|226.92|224.52|225.2|222.8|227.78|225.38|225.2|222.8|0
1651677600000|2022-05-04 15:20:00|225.48|223.08|226.9|224.5|228.2|225.8|225.2|222.8|0
1651677900000|2022-05-04 15:25:00|226.75|224.35|227.18|224.78|229.18|226.78|225.61|223.21|0
1651678200000|2022-05-04 15:30:00|227.75|225.35|229.61|227.21|230.76|228.36|227.11|224.71|0
1651678500000|2022-05-04 15:35:00|229.9|227.5|227.45|225.05|231.05|228.65|227.45|225.05|0
1651678800000|2022-05-04 15:40:00|228.03|225.63|226.74|224.34|228.1|225.7|226.03|223.63|0
1651679100000|2022-05-04 15:45:00|226.95|224.55|222.2|219.8|227.59|225.19|222.2|219.8|0
1651679400000|2022-05-04 15:50:00|222.48|220.08|219.05|216.65|223.61|221.21|218.91|216.51|0
1651679700000|2022-05-04 15:55:00|218.49|216.09|220.88|218.48|221.87|219.47|218.35|215.95|0
1651680000000|2022-05-04 16:00:00|220.74|218.34|222.55|220.15|222.55|220.15|220.31|217.91|0
1651680300000|2022-05-04 16:05:00|222.69|220.29|220.01|217.61|222.69|220.29|219.59|217.19|0
1651680600000|2022-05-04 16:10:00|220.08|217.68|220.71|218.31|222.26|219.86|220.08|217.68|0
1651680900000|2022-05-04 16:15:00|220.5|218.1|217.62|215.22|221.97|219.57|217.06|214.66|0
1651681200000|2022-05-04 16:20:00|217.2|214.8|213.73|211.33|217.2|214.8|212.22|209.82|0
1651681500000|2022-05-04 16:25:00|213.6|211.2|211.44|209.04|215.66|213.26|211.03|208.63|0
1651681800000|2022-05-04 16:30:00|211.51|209.11|211.44|209.04|212.26|209.86|210.62|208.22|0
1651682100000|2022-05-04 16:35:00|211.58|209.18|208.24|205.84|211.58|209.18|208.24|205.84|0
1651682400000|2022-05-04 16:40:00|208.44|206.04|209.66|207.26|210.75|208.35|208.04|205.64|0
1651682700000|2022-05-04 16:45:00|209.39|206.99|210.74|208.34|212.25|209.85|209.39|206.99|0
1651683000000|2022-05-04 16:50:00|210.88|208.48|207.89|205.49|212.25|209.85|207.89|205.49|0
1651683300000|2022-05-04 16:55:00|207.62|205.22|206.13|203.73|209.79|207.39|206|203.6|0
1651683600000|2022-05-04 17:00:00|206|203.6|206.19|203.79|207.14|204.74|204.12|201.72|0
1651683900000|2022-05-04 17:05:00|206.06|203.66|209.87|207.47|211.03|208.63|205.92|203.52|0
1651684200000|2022-05-04 17:10:00|210.07|207.67|210.83|208.43|213.01|210.61|209.74|207.34|0
1651684500000|2022-05-04 17:15:00|210.69|208.29|210.01|207.61|210.69|208.29|208.79|206.39|0
1651684800000|2022-05-04 17:20:00|209.46|207.06|209.46|207.06|210.82|208.42|207.98|205.58|0
1651685100000|2022-05-04 17:25:00|209.05|206.65|210.81|208.41|211.09|208.69|208.78|206.38|0
1651685400000|2022-05-04 17:30:00|210.68|208.28|209.05|206.65|212.45|210.05|208.78|206.38|0
1651685700000|2022-05-04 17:35:00|208.78|206.38|210.4|208|212.65|210.25|207.63|205.23|0
1651686000000|2022-05-04 17:40:00|210.53|208.13|209.96|207.56|212.27|209.87|209.69|207.29|0
1651686300000|2022-05-04 17:45:00|209.82|207.42|211.38|208.98|211.38|208.98|209.69|207.29|0
1651686600000|2022-05-04 17:50:00|211.44|209.04|211.03|208.63|212.4|210|210.76|208.36|0
1651686900000|2022-05-04 17:55:00|211.3|208.9|206.72|204.32|211.78|209.38|202.52|200.12|0
1651687200000|2022-05-04 18:00:00|206.59|204.19|202.06|199.66|212|209.6|196.56|194.16|0
1651687500000|2022-05-04 18:05:00|201.07|198.67|209.2|206.8|215.76|213.36|197.47|195.07|0
1651687800000|2022-05-04 18:10:00|208.12|205.72|208.86|206.46|211.99|209.59|204.37|201.97|0
1651688100000|2022-05-04 18:15:00|208.66|206.26|214.35|211.95|216.42|214.02|208.12|205.72|0
1651688400000|2022-05-04 18:20:00|214.49|212.09|211.76|209.36|219.18|216.78|211.14|208.74|0
1651688700000|2022-05-04 18:25:00|212.04|209.64|202.75|200.35|213.34|210.94|200.11|197.71|0
1651689000000|2022-05-04 18:30:00|202.48|200.08|224.52|222.12|226.51|224.11|200.37|197.97|0
1651689300000|2022-05-04 18:35:00|224.66|222.26|211.91|209.51|227.65|225.25|210.95|208.55|0
1651689600000|2022-05-04 18:40:00|214.03|211.63|195.9|193.5|216.24|213.84|192.26|189.86|0
1651689900000|2022-05-04 18:45:00|196.43|194.03|186.46|184.06|196.43|194.03|179.43|177.03|0
1651690200000|2022-05-04 18:50:00|184.83|182.43|176.82|174.42|188.17|185.77|176.7|174.3|0
1651690500000|2022-05-04 18:55:00|176.58|174.18|177.08|174.68|179.38|176.98|174.29|171.89|0
1651690800000|2022-05-04 19:00:00|176.6|174.2|173.94|171.54|178.42|176.02|172.5|170.1|0
1651691100000|2022-05-04 19:05:00|174|171.6|170.52|168.12|175.15|172.75|169.21|166.81|0
1651691400000|2022-05-04 19:10:00|170.16|167.76|165.99|163.59|170.16|167.76|165.41|163.01|0
1651691700000|2022-05-04 19:15:00|166.34|163.94|168.45|166.05|169.63|167.23|162.17|159.77|0
1651692000000|2022-05-04 19:20:00|168.21|165.81|164.01|161.61|168.68|166.28|163.89|161.49|0
1651692300000|2022-05-04 19:25:00|164.24|161.84|158.72|156.32|164.24|161.84|158.38|155.98|0
1651692600000|2022-05-04 19:30:00|158.55|156.15|154.12|151.72|158.6|156.2|152.84|150.44|0
1651692900000|2022-05-04 19:35:00|153.89|151.49|154.53|152.13|157.43|155.03|153.87|151.47|0
1651693200000|2022-05-04 19:40:00|154.64|152.24|153.64|151.24|157.09|154.69|153.26|150.86|0
1651693500000|2022-05-04 19:45:00|154.08|151.68|151.34|148.94|156.3|153.9|151.34|148.94|0
1651693800000|2022-05-04 19:50:00|150.68|148.28|150.99|148.59|151.34|148.94|147.46|145.06|0
1651694100000|2022-05-04 19:55:00|151.81|149.41|151.79|149.39|154.11|151.71|150.17|147.77|0
1651694400000|2022-05-04 20:00:00|151.9|149.5|152.78|150.38|152.95|150.55|151.68|149.28|0
1651694700000|2022-05-04 20:05:00|153|150.6|152.66|150.26|153|150.6|151.67|149.27|0
1651695000000|2022-05-04 20:10:00|152.55|150.15|154.84|152.44|155.18|152.78|152.22|149.82|0
1651695300000|2022-05-04 20:15:00|155.49|152.69|155.59|152.79|155.82|153.02|154.93|152.13|0
1651695600000|2022-05-04 20:20:00|155.48|152.68|155.59|152.79|155.59|152.79|154.59|151.79|0
1651695900000|2022-05-04 20:25:00|155.48|152.68|155.81|153.01|155.81|153.01|154.81|152.01|0
1651696200000|2022-05-04 20:30:00|156.14|153.34|156.47|153.67|156.47|153.67|155.81|153.01|0
1651696500000|2022-05-04 20:35:00|156.36|153.56|156.13|153.33|156.8|154|156.02|153.22|0
1651696800000|2022-05-04 20:40:00|156.19|153.39|156.13|153.33|156.47|153.67|155.96|153.16|0
1651697100000|2022-05-04 20:45:00|156.24|153.44|156.68|153.88|156.79|153.99|156.02|153.22|0
1651697400000|2022-05-04 20:50:00|156.57|153.77|156.45|153.65|156.74|153.94|156.12|153.32|0
1651697700000|2022-05-04 20:55:00|156.57|153.77|156.62|153.82|156.79|153.99|156.34|153.54|0
1651698000000|2022-05-04 21:00:00|156.42|153.62|155.79|152.99|156.52|153.72|155.62|152.82|0
1651698300000|2022-05-04 21:05:00|155.64|152.84|155.62|152.82|155.77|152.97|155.28|152.48|0
1651698600000|2022-05-04 21:10:00|155.56|152.76|155.39|152.59|155.57|152.77|155.36|152.56|0
1651698900000|2022-05-04 21:15:00|155.37|152.57|155.11|152.31|155.39|152.59|155.08|152.28|0
1651699200000|2022-05-04 21:20:00|155.04|152.24|155.25|152.45|155.31|152.51|155.04|152.24|0
1651699500000|2022-05-04 21:25:00|155.27|152.47|155.03|152.23|155.4|152.6|155.03|152.23|0
1651699800000|2022-05-04 21:30:00|154.97|152.17|154.89|152.09|154.97|152.17|154.81|152.01|0
1651700100000|2022-05-04 21:35:00|154.92|152.12|154.92|152.12|154.95|152.15|154.92|152.12|0
1651700400000|2022-05-04 21:40:00|154.94|152.14|155.28|152.48|155.28|152.48|154.94|152.14|0
1651700700000|2022-05-04 21:45:00|155.26|152.46|155.11|152.31|155.26|152.46|155.02|152.22|0
1651701000000|2022-05-04 21:50:00|155.08|152.28|155.18|152.38|155.18|152.38|155.03|152.23|0
1651701300000|2022-05-04 21:55:00|155.19|152.39|155.22|152.42|155.35|152.55|155.14|152.34|0
1651701600000|2022-05-04 22:00:00|154.79|151.99|154.46|151.66|155.57|152.77|154.29|151.49|0
1651701900000|2022-05-04 22:05:00|154.51|151.71|154.5|151.7|154.9|152.1|154.29|151.49|0
1651702200000|2022-05-04 22:10:00|154.61|151.81|153.51|150.71|154.78|151.98|153.4|150.6|0
1651702500000|2022-05-04 22:15:00|153.62|150.82|152.73|149.93|153.67|150.87|152.73|149.93|0
1651702800000|2022-05-04 22:20:00|152.62|149.82|152.57|149.77|152.79|149.99|151.97|149.17|0
1651703100000|2022-05-04 22:25:00|152.68|149.88|152.95|150.15|153.12|150.32|152.51|149.71|0
1651703400000|2022-05-04 22:30:00|152.84|150.04|154.15|151.35|154.37|151.57|152.84|150.04|0
1651703700000|2022-05-04 22:35:00|154.26|151.46|155.25|152.45|155.59|152.79|154.26|151.46|0
1651704000000|2022-05-04 22:40:00|155.36|152.56|156.25|153.45|156.48|153.68|155.36|152.56|0
1651704300000|2022-05-04 22:45:00|156.14|153.34|156.13|153.33|156.25|153.45|155.8|153|0
1651704600000|2022-05-04 22:50:00|156.02|153.22|155.69|152.89|156.02|153.22|155.57|152.77|0
1651704900000|2022-05-04 22:55:00|155.63|152.83|155.9|153.1|156.02|153.22|155.35|152.55|0
1651705200000|2022-05-04 23:00:00|155.79|152.99|155.34|152.54|155.9|153.1|155.23|152.43|0
1651705500000|2022-05-04 23:05:00|155.23|152.43|155.12|152.32|155.45|152.65|154.9|152.1|0
1651705800000|2022-05-04 23:10:00|155.01|152.21|155|152.2|155.12|152.32|154.56|151.76|0
1651706100000|2022-05-04 23:15:00|155.11|152.31|155.22|152.42|155.33|152.53|154.89|152.09|0
1651706400000|2022-05-04 23:20:00|155.11|152.31|155.55|152.75|155.77|152.97|155.11|152.31|0
1651706700000|2022-05-04 23:25:00|155.66|152.86|155.66|152.86|155.77|152.97|155.44|152.64|0
1651707000000|2022-05-04 23:30:00|155.55|152.75|155.99|153.19|156.1|153.3|155.54|152.74|0
1651707300000|2022-05-04 23:35:00|155.87|153.07|156.43|153.63|156.54|153.74|155.43|152.63|0
1651707600000|2022-05-04 23:40:00|156.54|153.74|155.98|153.18|156.54|153.74|155.87|153.07|0
1651707900000|2022-05-04 23:45:00|156.04|153.24|156.14|153.34|156.2|153.4|155.86|153.06|0
1651708200000|2022-05-04 23:50:00|156.08|153.28|155.3|152.5|156.08|153.28|155.3|152.5|0
1651708500000|2022-05-04 23:55:00|155.41|152.61|155.52|152.72|155.63|152.83|155.19|152.39|0
1651708800000|2022-05-05 00:00:00|155.41|152.61|155.41|152.61|155.63|152.83|154.96|152.16|0
1651709100000|2022-05-05 00:05:00|155.29|152.49|155.62|152.82|156.07|153.27|155.24|152.44|0
1651709400000|2022-05-05 00:10:00|155.68|152.88|155.79|152.99|156.06|153.26|155.29|152.49|0
1651709700000|2022-05-05 00:15:00|155.84|153.04|155.39|152.59|155.95|153.15|155.39|152.59|0
1651710000000|2022-05-05 00:20:00|155.5|152.7|153.95|151.15|155.67|152.87|153.07|150.27|0
1651710300000|2022-05-05 00:25:00|153.84|151.04|154.72|151.92|154.72|151.92|153.51|150.71|0
1651710600000|2022-05-05 00:30:00|154.61|151.81|153.5|150.7|154.72|151.92|153.17|150.37|0
1651710900000|2022-05-05 00:35:00|153.45|150.65|153.5|150.7|153.83|151.03|153.17|150.37|0
1651711200000|2022-05-05 00:40:00|153.55|150.75|154.04|151.24|154.15|151.35|153.5|150.7|0
1651711500000|2022-05-05 00:45:00|153.93|151.13|153.38|150.58|154.04|151.24|153.05|150.25|0
1651711800000|2022-05-05 00:50:00|153.49|150.69|153.7|150.9|153.93|151.13|153.38|150.58|0
1651712100000|2022-05-05 00:55:00|153.76|150.96|153.32|150.52|154.03|151.23|153.15|150.35|0
1651712400000|2022-05-05 01:00:00|153.26|150.46|153.37|150.57|153.43|150.63|152.93|150.13|0
1651712700000|2022-05-05 01:05:00|153.26|150.46|153.47|150.67|153.47|150.67|152.92|150.12|0
1651713000000|2022-05-05 01:10:00|153.53|150.73|153.58|150.78|153.58|150.78|153.25|150.45|0
1651713300000|2022-05-05 01:15:00|153.47|150.67|153.68|150.88|154.35|151.55|153.47|150.67|0
1651713600000|2022-05-05 01:20:00|153.57|150.77|152.69|149.89|153.79|150.99|152.69|149.89|0
1651713900000|2022-05-05 01:25:00|152.58|149.78|153.53|150.73|153.64|150.84|151.92|149.12|0
1651714200000|2022-05-05 01:30:00|153.75|150.95|154.18|151.38|154.29|151.49|152.76|149.96|0
1651714500000|2022-05-05 01:35:00|154.24|151.44|154.18|151.38|154.57|151.77|154.01|151.21|0
1651714800000|2022-05-05 01:40:00|154.23|151.43|155.49|152.69|155.83|153.03|154.07|151.27|0
1651715100000|2022-05-05 01:45:00|155.38|152.58|156.26|153.46|156.48|153.68|155.16|152.36|0
1651715400000|2022-05-05 01:50:00|156.32|153.52|156.7|153.9|156.81|154.01|156.26|153.46|0
1651715700000|2022-05-05 01:55:00|156.59|153.79|156.03|153.23|156.59|153.79|155.81|153.01|0
1651716000000|2022-05-05 02:00:00|155.98|153.18|156.58|153.78|156.64|153.84|155.92|153.12|0
1651716300000|2022-05-05 02:05:00|156.69|153.89|156.13|153.33|156.75|153.95|156.02|153.22|0
1651716600000|2022-05-05 02:10:00|156.08|153.28|156.24|153.44|156.46|153.66|155.8|153|0
1651716900000|2022-05-05 02:15:00|156.3|153.5|156.13|153.33|156.35|153.55|156.02|153.22|0
1651717200000|2022-05-05 02:20:00|156.24|153.44|157.23|154.43|157.46|154.66|156.24|153.44|0
1651717500000|2022-05-05 02:25:00|157.29|154.49|156.67|153.87|157.45|154.65|156.67|153.87|0
1651717800000|2022-05-05 02:30:00|156.62|153.82|156.95|154.15|157|154.2|156.45|153.65|0
1651718100000|2022-05-05 02:35:00|157|154.2|156.78|153.98|157.34|154.54|156.78|153.98|0
1651718400000|2022-05-05 02:40:00|156.89|154.09|156.5|153.7|156.89|154.09|156.5|153.7|0
1651718700000|2022-05-05 02:45:00|156.55|153.75|156.43|153.63|156.88|154.08|156.43|153.63|0
1651719000000|2022-05-05 02:50:00|156.49|153.69|156.6|153.8|156.65|153.85|156.1|153.3|0
1651719300000|2022-05-05 02:55:00|156.65|153.85|156.98|154.18|156.98|154.18|156.32|153.52|0
1651719600000|2022-05-05 03:00:00|156.87|154.07|156.2|153.4|156.87|154.07|155.76|152.96|0
1651719900000|2022-05-05 03:05:00|156.09|153.29|155.31|152.51|156.53|153.73|155.31|152.51|0
1651720200000|2022-05-05 03:10:00|155.2|152.4|155.53|152.73|155.86|153.06|155.2|152.4|0
1651720500000|2022-05-05 03:15:00|155.42|152.62|154.75|151.95|155.53|152.73|154.75|151.95|0
1651720800000|2022-05-05 03:20:00|154.86|152.06|155.08|152.28|155.3|152.5|154.75|151.95|0
1651721100000|2022-05-05 03:25:00|154.97|152.17|154.41|151.61|155.08|152.28|154.41|151.61|0
1651721400000|2022-05-05 03:30:00|154.52|151.72|155.18|152.38|155.29|152.49|154.52|151.72|0
1651721700000|2022-05-05 03:35:00|155.24|152.44|155.29|152.49|155.29|152.49|154.74|151.94|0
1651722000000|2022-05-05 03:40:00|155.34|152.54|154.95|152.15|155.34|152.54|154.73|151.93|0
1651722300000|2022-05-05 03:45:00|155.01|152.21|154.89|152.09|155.17|152.37|154.84|152.04|0
1651722600000|2022-05-05 03:50:00|154.95|152.15|155.16|152.36|155.27|152.47|154.72|151.92|0
1651722900000|2022-05-05 03:55:00|155.11|152.31|154.94|152.14|155.27|152.47|154.89|152.09|0
1651723200000|2022-05-05 04:00:00|155.05|152.25|154.71|151.91|155.05|152.25|154.71|151.91|0
1651723500000|2022-05-05 04:05:00|154.93|152.13|154.93|152.13|155.04|152.24|154.82|152.02|0
1651723800000|2022-05-05 04:10:00|155.04|152.24|154.87|152.07|155.09|152.29|154.82|152.02|0
1651724100000|2022-05-05 04:15:00|154.81|152.01|154.98|152.18|155.14|152.34|154.81|152.01|0
1651724400000|2022-05-05 04:20:00|154.92|152.12|154.92|152.12|155.03|152.23|154.92|152.12|0
1651724700000|2022-05-05 04:25:00|154.7|151.9|154.91|152.11|154.97|152.17|154.58|151.78|0
1651725000000|2022-05-05 04:30:00|154.8|152|154.69|151.89|155.02|152.22|154.58|151.78|0
1651725300000|2022-05-05 04:35:00|154.75|151.95|153.92|151.12|154.75|151.95|153.81|151.01|0
1651725600000|2022-05-05 04:40:00|153.91|151.11|153.31|150.51|154.13|151.33|153.2|150.4|0
1651725900000|2022-05-05 04:45:00|153.36|150.56|153.14|150.34|153.42|150.62|152.5|149.7|0
1651726200000|2022-05-05 04:50:00|153.25|150.45|153.03|150.23|153.36|150.56|152.87|150.07|0
1651726500000|2022-05-05 04:55:00|153.14|150.34|152.59|149.79|153.14|150.34|152.59|149.79|0
1651726800000|2022-05-05 05:00:00|152.53|149.73|152.8|150|152.8|150|152.15|149.35|0
1651727100000|2022-05-05 05:05:00|153.02|150.22|153.67|150.87|153.89|151.09|152.91|150.11|0
1651727400000|2022-05-05 05:10:00|153.78|150.98|152.57|149.77|153.78|150.98|152.57|149.77|0
1651727700000|2022-05-05 05:15:00|152.46|149.66|152.35|149.55|152.57|149.77|152.24|149.44|0
1651728000000|2022-05-05 05:20:00|152.46|149.66|152.35|149.55|152.57|149.77|151.15|148.35|0
1651728300000|2022-05-05 05:25:00|152.3|149.5|152.78|149.98|153|150.2|152.24|149.44|0
1651728600000|2022-05-05 05:30:00|152.73|149.93|152.01|149.21|152.78|149.98|152.01|149.21|0
1651728900000|2022-05-05 05:35:00|151.9|149.1|152.06|149.26|152.23|149.43|151.03|148.23|0
1651729200000|2022-05-05 05:40:00|152.12|149.32|151.79|148.99|152.23|149.43|151.57|148.77|0
1651729500000|2022-05-05 05:45:00|152.11|149.31|153.15|150.35|153.86|151.06|152|149.2|0
1651729800000|2022-05-05 05:50:00|153.09|150.29|152.76|149.96|153.53|150.73|152.43|149.63|0
1651730100000|2022-05-05 05:55:00|152.65|149.85|151.88|149.08|152.87|150.07|151.88|149.08|0
1651730400000|2022-05-05 06:00:00|151.77|148.97|152.53|149.73|152.97|150.17|151.45|148.65|0
1651730700000|2022-05-05 06:05:00|152.7|149.9|153.51|150.71|153.62|150.82|152.7|149.9|0
1651731000000|2022-05-05 06:10:00|153.4|150.6|152.74|149.94|153.51|150.71|151.76|148.96|0
1651731300000|2022-05-05 06:15:00|152.96|150.16|152.19|149.39|153.07|150.27|151.76|148.96|0
1651731600000|2022-05-05 06:20:00|152.14|149.34|153.61|150.81|153.83|151.03|151.97|149.17|0
1651731900000|2022-05-05 06:25:00|153.72|150.92|156.47|153.67|157.03|154.23|153.39|150.59|0
1651732200000|2022-05-05 06:30:00|156.58|153.78|156.47|153.67|157.58|154.78|156.36|153.56|0
1651732500000|2022-05-05 06:35:00|156.35|153.55|157.35|154.55|157.47|154.67|156.35|153.55|0
1651732800000|2022-05-05 06:40:00|157.24|154.44|157.51|154.71|157.62|154.82|156.57|153.77|0
1651733100000|2022-05-05 06:45:00|157.4|154.6|157.39|154.59|157.73|154.93|156.95|154.15|0
1651733400000|2022-05-05 06:50:00|157.34|154.54|157.73|154.93|157.73|154.93|156.84|154.04|0
1651733700000|2022-05-05 06:55:00|157.61|154.81|158.9|156.1|159.07|156.27|156.94|154.14|0
1651734000000|2022-05-05 07:00:00|158.39|155.59|158.05|155.25|160.08|157.28|157.72|154.92|0
1651734300000|2022-05-05 07:05:00|157.74|155.34|158.47|156.07|159.82|157.42|157.63|155.23|0
1651734600000|2022-05-05 07:10:00|158.41|156.01|161.22|158.82|161.34|158.94|158.35|155.95|0
1651734900000|2022-05-05 07:15:00|161.45|159.05|162.47|160.07|162.59|160.19|161|158.6|0
1651735200000|2022-05-05 07:20:00|162.53|160.13|164.27|161.87|164.83|162.43|162.36|159.96|0
1651735500000|2022-05-05 07:25:00|164.38|161.98|164.61|162.21|164.84|162.44|163|160.6|0
1651735800000|2022-05-05 07:30:00|164.38|161.98|164.03|161.63|164.38|161.98|162.77|160.37|0
1651736100000|2022-05-05 07:35:00|163.86|161.46|165.52|163.12|165.52|163.12|162.71|160.31|0
1651736400000|2022-05-05 07:40:00|165.29|162.89|163.45|161.05|165.41|163.01|163.33|160.93|0
1651736700000|2022-05-05 07:45:00|163.51|161.11|162.76|160.36|164.02|161.62|162.3|159.9|0
1651737000000|2022-05-05 07:50:00|163.05|160.65|162.07|159.67|163.27|160.87|161.39|158.99|0
1651737300000|2022-05-05 07:55:00|161.96|159.56|161.84|159.44|163.32|160.92|161.61|159.21|0
1651737600000|2022-05-05 08:00:00|161.9|159.5|163.09|160.69|163.66|161.26|161.04|158.64|0
1651737900000|2022-05-05 08:05:00|162.97|160.57|164.06|161.66|164.23|161.83|162.4|160|0
1651738200000|2022-05-05 08:10:00|164.11|161.71|164.57|162.17|164.86|162.46|162.74|160.34|0
1651738500000|2022-05-05 08:15:00|164.45|162.05|163.65|161.25|164.57|162.17|162.45|160.05|0
1651738800000|2022-05-05 08:20:00|163.71|161.31|162.5|160.1|163.71|161.31|162.39|159.99|0
1651739100000|2022-05-05 08:25:00|162.73|160.33|164.9|162.5|165.13|162.73|162.73|160.33|0
1651739400000|2022-05-05 08:30:00|164.85|162.45|166.34|163.94|166.4|164|164.79|162.39|0
1651739700000|2022-05-05 08:35:00|166.4|164|166.4|164|166.52|164.12|165.93|163.53|0
1651740000000|2022-05-05 08:40:00|166.51|164.11|168.6|166.2|169.19|166.79|166.39|163.99|0
1651740300000|2022-05-05 08:45:00|168.55|166.15|167.9|165.5|169.3|166.9|167.67|165.27|0
1651740600000|2022-05-05 08:50:00|167.78|165.38|167.84|165.44|168.01|165.61|166.97|164.57|0
1651740900000|2022-05-05 08:55:00|167.78|165.38|167.19|164.79|169.06|166.66|167.19|164.79|0
1651741200000|2022-05-05 09:00:00|167.31|164.91|166.95|164.55|167.6|165.2|166.79|164.39|0
1651741500000|2022-05-05 09:05:00|166.9|164.5|166.83|164.43|167.54|165.14|166.72|164.32|0
1651741800000|2022-05-05 09:10:00|166.89|164.49|165.44|163.04|166.89|164.49|165.21|162.81|0
1651742100000|2022-05-05 09:15:00|165.5|163.1|165.09|162.69|165.67|163.27|164.86|162.46|0
1651742400000|2022-05-05 09:20:00|165.15|162.75|167.17|164.77|167.52|165.12|164.97|162.57|0
1651742700000|2022-05-05 09:25:00|167.29|164.89|167.28|164.88|167.29|164.89|165.78|163.38|0
1651743000000|2022-05-05 09:30:00|166.82|164.42|167.57|165.17|168.27|165.87|166.47|164.07|0
1651743300000|2022-05-05 09:35:00|167.63|165.23|168.38|165.98|168.57|166.17|166.25|163.85|0
1651743600000|2022-05-05 09:40:00|168.14|165.74|166.17|163.77|168.38|165.98|166.17|163.77|0
1651743900000|2022-05-05 09:45:00|166.28|163.88|166.97|164.57|167.38|164.98|166.28|163.88|0
1651744200000|2022-05-05 09:50:00|167.03|164.63|166.33|163.93|167.15|164.75|165.7|163.3|0
1651744500000|2022-05-05 09:55:00|166.39|163.99|166.04|163.64|166.39|163.99|164.89|162.49|0
1651744800000|2022-05-05 10:00:00|165.92|163.52|164.31|161.91|166.38|163.98|164.31|161.91|0
1651745100000|2022-05-05 10:05:00|164.19|161.79|163.46|161.06|165.46|163.06|163.28|160.88|0
1651745400000|2022-05-05 10:10:00|163.4|161|162.71|160.31|163.57|161.17|162.54|160.14|0
1651745700000|2022-05-05 10:15:00|162.82|160.42|164.37|161.97|164.42|162.02|162.82|160.42|0
1651746000000|2022-05-05 10:20:00|164.65|162.25|163.61|161.21|165.46|163.06|162.76|160.36|0
1651746300000|2022-05-05 10:25:00|163.5|161.1|163.04|160.64|164.07|161.67|162.69|160.29|0
1651746600000|2022-05-05 10:30:00|163.15|160.75|164.29|161.89|164.87|162.47|162.92|160.52|0
1651746900000|2022-05-05 10:35:00|164.41|162.01|163.83|161.43|164.64|162.24|163.77|161.37|0
1651747200000|2022-05-05 10:40:00|163.71|161.31|164.86|162.46|165.09|162.69|163.6|161.2|0
1651747500000|2022-05-05 10:45:00|164.74|162.34|163.94|161.54|164.97|162.57|163.71|161.31|0
1651747800000|2022-05-05 10:50:00|163.82|161.42|164.05|161.65|164.16|161.76|162.9|160.5|0
1651748100000|2022-05-05 10:55:00|164.16|161.76|167.28|164.88|167.28|164.88|164.16|161.76|0
1651748400000|2022-05-05 11:00:00|167.34|164.94|165.42|163.02|167.46|165.06|165.19|162.79|0
1651748700000|2022-05-05 11:05:00|165.54|163.14|163.46|161.06|165.65|163.25|163.23|160.83|0
1651749000000|2022-05-05 11:10:00|163.52|161.12|163.23|160.83|164.26|161.86|162.2|159.8|0
1651749300000|2022-05-05 11:15:00|163.46|161.06|163.35|160.95|163.52|161.12|161.68|159.28|0
1651749600000|2022-05-05 11:20:00|163.29|160.89|164.21|161.81|164.56|162.16|162.94|160.54|0
1651749900000|2022-05-05 11:25:00|164.32|161.92|165.59|163.19|165.71|163.31|163.74|161.34|0
1651750200000|2022-05-05 11:30:00|165.65|163.25|165.01|162.61|166.18|163.78|164.78|162.38|0
1651750500000|2022-05-05 11:35:00|164.95|162.55|164.66|162.26|165.47|163.07|163.27|160.87|0
1651750800000|2022-05-05 11:40:00|164.72|162.32|164.1|161.7|165.19|162.79|163.47|161.07|0
1651751100000|2022-05-05 11:45:00|164.04|161.64|163.86|161.46|164.5|162.1|163.23|160.83|0
1651751400000|2022-05-05 11:50:00|163.8|161.4|164.03|161.63|164.14|161.74|162.53|160.13|0
1651751700000|2022-05-05 11:55:00|163.91|161.51|163.97|161.57|164.32|161.92|162.93|160.53|0
1651752000000|2022-05-05 12:00:00|163.85|161.45|163.5|161.1|164.55|162.15|163.16|160.76|0
1651752300000|2022-05-05 12:05:00|163.62|161.22|162.23|159.83|163.85|161.45|162|159.6|0
1651752600000|2022-05-05 12:10:00|162.12|159.72|161.42|159.02|162.34|159.94|161.2|158.8|0
1651752900000|2022-05-05 12:15:00|161.31|158.91|162.22|159.82|162.68|160.28|161.31|158.91|0
1651753200000|2022-05-05 12:20:00|162.11|159.71|164.64|162.24|164.76|162.36|161.19|158.79|0
1651753500000|2022-05-05 12:25:00|164.7|162.3|163.54|161.14|165.22|162.82|162.91|160.51|0
1651753800000|2022-05-05 12:30:00|163.42|161.02|163.48|161.08|164.52|162.12|162.67|160.27|0
1651754100000|2022-05-05 12:35:00|163.36|160.96|162.81|160.41|163.84|161.44|162.46|160.06|0
1651754400000|2022-05-05 12:40:00|162.92|160.52|163.9|161.5|164.13|161.73|162.46|160.06|0
1651754700000|2022-05-05 12:45:00|164.07|161.67|164.35|161.95|164.36|161.96|163.26|160.86|0
1651755000000|2022-05-05 12:50:00|164.24|161.84|164.82|162.42|165.52|163.12|164.01|161.61|0
1651755300000|2022-05-05 12:55:00|164.81|162.41|165.51|163.11|165.63|163.23|163.95|161.55|0
1651755600000|2022-05-05 13:00:00|165.39|162.99|169.09|166.69|169.86|167.46|165.39|162.99|0
1651755900000|2022-05-05 13:05:00|169.26|166.86|168.43|166.03|169.62|167.22|167.47|165.07|0
1651756200000|2022-05-05 13:10:00|168.37|165.97|168.13|165.73|169.55|167.15|168.01|165.61|0
1651756500000|2022-05-05 13:15:00|168.01|165.61|169.72|167.32|170.08|167.68|166.95|164.55|0
1651756800000|2022-05-05 13:20:00|169.54|167.14|169.54|167.14|169.9|167.5|167.89|165.49|0
1651757100000|2022-05-05 13:25:00|169.66|167.26|171.44|169.04|171.44|169.04|169.66|167.26|0
1651757400000|2022-05-05 13:30:00|171.56|169.16|174.69|172.29|176.76|174.36|170.96|168.56|0
1651757700000|2022-05-05 13:35:00|174.08|171.68|173.78|171.38|175.9|173.5|172.52|170.12|0
1651758000000|2022-05-05 13:40:00|174.39|171.99|179.4|177|179.65|177.25|170.66|168.26|0
1651758300000|2022-05-05 13:45:00|179.16|176.76|182.67|180.27|182.93|180.53|178.66|176.26|0
1651758600000|2022-05-05 13:50:00|182.8|180.4|184.17|181.77|185.05|182.65|180.55|178.15|0
1651758900000|2022-05-05 13:55:00|184.29|181.89|186.05|183.65|188.21|185.81|182.98|180.58|0
1651759200000|2022-05-05 14:00:00|186.18|183.78|193.37|190.97|193.63|191.23|186.05|183.65|0
1651759500000|2022-05-05 14:05:00|193.5|191.1|197.63|195.23|200.2|197.8|192.76|190.36|0
1651759800000|2022-05-05 14:10:00|197.76|195.36|197.05|194.65|204.46|202.06|196.4|194|0
1651760100000|2022-05-05 14:15:00|196.14|193.74|197.83|195.43|201.39|198.99|195.88|193.48|0
1651760400000|2022-05-05 14:20:00|197.96|195.56|207.83|205.43|208.5|206.1|197.7|195.3|0
1651760700000|2022-05-05 14:25:00|207.42|205.02|207.82|205.42|207.96|205.56|204.22|201.82|0
1651761000000|2022-05-05 14:30:00|207.96|205.56|209.84|207.44|211.33|208.93|206.22|203.82|0
1651761300000|2022-05-05 14:35:00|209.43|207.03|214.45|212.05|214.73|212.33|207.15|204.75|0
1651761600000|2022-05-05 14:40:00|214.73|212.33|215.27|212.87|222.26|219.86|213.63|211.23|0
1651761900000|2022-05-05 14:45:00|216.08|213.68|223.78|221.38|224.47|222.07|214.19|211.79|0
1651762200000|2022-05-05 14:50:00|224.33|221.93|224.44|222.04|227.53|225.13|221|218.6|0
1651762500000|2022-05-05 14:55:00|223.74|221.34|219.33|216.93|224.3|221.9|219.2|216.8|0
1651762800000|2022-05-05 15:00:00|219.88|217.48|225.75|223.35|226.8|224.4|217.56|215.16|0
1651763100000|2022-05-05 15:05:00|225.68|223.28|232.5|230.1|234.72|232.32|223.6|221.2|0
1651763400000|2022-05-05 15:10:00|232.43|230.03|230.52|228.12|235.2|232.8|230.52|228.12|0
1651763700000|2022-05-05 15:15:00|231.65|229.25|232.21|229.81|235.77|233.37|228.12|225.72|0
1651764000000|2022-05-05 15:20:00|232.49|230.09|236.91|234.51|236.91|234.51|231.92|229.52|0
1651764300000|2022-05-05 15:25:00|236.62|234.22|231.35|228.95|237.34|234.94|231.35|228.95|0
1651764600000|2022-05-05 15:30:00|232.2|229.8|230.5|228.1|234.05|231.65|226.57|224.17|0
1651764900000|2022-05-05 15:35:00|230.22|227.82|222.62|220.22|230.5|228.1|221.72|219.32|0
1651765200000|2022-05-05 15:40:00|222.89|220.49|225.68|223.28|226.1|223.7|220.96|218.56|0
1651765500000|2022-05-05 15:45:00|226.1|223.7|230.46|228.06|232.17|229.77|226.1|223.7|0
1651765800000|2022-05-05 15:50:00|230.03|227.63|243.3|240.9|243.89|241.49|230.03|227.63|0
1651766100000|2022-05-05 15:55:00|242.86|240.46|245.04|242.64|245.19|242.79|239.03|236.63|0
1651766400000|2022-05-05 16:00:00|245.63|243.23|247.09|244.69|253.62|251.22|245.63|243.23|0
1651766700000|2022-05-05 16:05:00|246.95|244.55|239.23|236.83|246.95|244.55|238.65|236.25|0
1651767000000|2022-05-05 16:10:00|239.8|237.4|237.78|235.38|242.84|240.44|234.64|232.24|0
1651767300000|2022-05-05 16:15:00|237.93|235.53|235.92|233.52|241.39|238.99|235.35|232.95|0
1651767600000|2022-05-05 16:20:00|235.56|233.16|239.65|237.25|240.51|238.11|233.22|230.82|0
1651767900000|2022-05-05 16:25:00|238.35|235.95|235.84|233.44|238.93|236.53|230.81|228.41|0
1651768200000|2022-05-05 16:30:00|236.77|234.37|236.79|234.39|236.79|234.39|231.68|229.28|0
1651768500000|2022-05-05 16:35:00|237.65|235.25|240.38|237.98|243.71|241.31|237.5|235.1|0
1651768800000|2022-05-05 16:40:00|240.81|238.41|243.12|240.72|245.17|242.77|240.38|237.98|0
1651769100000|2022-05-05 16:45:00|242.98|240.58|245.31|242.91|247.22|244.82|241.53|239.13|0
1651769400000|2022-05-05 16:50:00|244.72|242.32|237.63|235.23|245.16|242.76|236.91|234.51|0
1651769700000|2022-05-05 16:55:00|236.34|233.94|233.63|231.23|237.48|235.08|233.49|231.09|0
1651770000000|2022-05-05 17:00:00|233.35|230.95|228.28|225.88|233.35|230.95|225.36|222.96|0
1651770300000|2022-05-05 17:05:00|228.14|225.74|225.15|222.75|228.56|226.16|223.01|220.61|0
1651770600000|2022-05-05 17:10:00|225.22|222.82|231.01|228.61|231.43|229.03|224.15|221.75|0
1651770900000|2022-05-05 17:15:00|230.58|228.18|230.15|227.75|235|232.6|228.32|225.92|0
1651771200000|2022-05-05 17:20:00|230.58|228.18|229.16|226.76|232.57|230.17|227.61|225.21|0
1651771500000|2022-05-05 17:25:00|229.58|227.18|229.16|226.76|233.42|231.02|228.45|226.05|0
1651771800000|2022-05-05 17:30:00|231.71|229.31|232.7|230.3|235.13|232.73|230.71|228.31|0
1651772100000|2022-05-05 17:35:00|232.49|230.09|229.85|227.45|232.49|230.09|223.13|220.73|0
1651772400000|2022-05-05 17:40:00|229.71|227.31|229.71|227.31|231.41|229.01|224.73|222.33|0
1651772700000|2022-05-05 17:45:00|229.99|227.59|233.83|231.43|233.83|231.43|227.59|225.19|0
1651773000000|2022-05-05 17:50:00|233.4|231|237.27|234.87|239.15|236.75|233.4|231|0
1651773300000|2022-05-05 17:55:00|236.98|234.58|237.41|235.01|240.9|238.5|236.4|234|0
1651773600000|2022-05-05 18:00:00|237.56|235.16|241.21|238.81|243.36|240.96|234.95|232.55|0
1651773900000|2022-05-05 18:05:00|240.92|238.52|238.03|235.63|242.08|239.68|236.45|234.05|0
1651774200000|2022-05-05 18:10:00|237.88|235.48|239.32|236.92|242.22|239.82|236.45|234.05|0
1651774500000|2022-05-05 18:15:00|239.17|236.77|226.35|223.95|239.61|237.21|225.92|223.52|0
1651774800000|2022-05-05 18:20:00|225.78|223.38|241.39|238.99|242.26|239.86|224.87|222.47|0
1651775100000|2022-05-05 18:25:00|241.1|238.7|246.74|244.34|246.74|244.34|238.23|235.83|0
1651775400000|2022-05-05 18:30:00|247.1|244.7|249.45|247.05|250.78|248.38|244.24|241.84|0
1651775700000|2022-05-05 18:35:00|249.74|247.34|246.22|243.82|251.07|248.67|246.22|243.82|0
1651776000000|2022-05-05 18:40:00|247.68|245.28|247.53|245.13|249.74|247.34|244.47|242.07|0
1651776300000|2022-05-05 18:45:00|246.65|244.25|244.46|242.06|247.38|244.98|242.14|239.74|0
1651776600000|2022-05-05 18:50:00|244.75|242.35|243.58|241.18|244.9|242.5|236.26|233.86|0
1651776900000|2022-05-05 18:55:00|244.16|241.76|244.31|241.91|246.5|244.1|243.58|241.18|0
1651777200000|2022-05-05 19:00:00|244.16|241.76|251.64|249.24|251.64|249.24|242.71|240.31|0
1651777500000|2022-05-05 19:05:00|251.34|248.94|252.23|249.83|255.36|252.96|249.72|247.32|0
1651777800000|2022-05-05 19:10:00|252.08|249.68|259.41|257.01|259.49|257.09|251.34|248.94|0
1651778100000|2022-05-05 19:15:00|259.26|256.86|256.24|253.84|259.71|257.31|255.95|253.55|0
1651778400000|2022-05-05 19:20:00|256.1|253.7|258.65|256.25|260.46|258.06|255.94|253.54|0
1651778700000|2022-05-05 19:25:00|258.49|256.09|262.18|259.78|264.45|262.05|252.51|250.11|0
1651779000000|2022-05-05 19:30:00|262.63|260.23|258.35|255.95|266.27|263.87|256.87|254.47|0
1651779300000|2022-05-05 19:35:00|257.98|255.58|254.1|251.7|258.85|256.45|250.88|248.48|0
1651779600000|2022-05-05 19:40:00|252.78|250.38|252.95|250.55|254.1|251.7|249.12|246.72|0
1651779900000|2022-05-05 19:45:00|252.21|249.81|263.85|261.45|266.24|263.84|248.83|246.43|0
1651780200000|2022-05-05 19:50:00|262.95|260.55|249.24|246.84|262.95|260.55|241.28|238.88|0
1651780500000|2022-05-05 19:55:00|247.35|244.95|237.42|235.02|247.78|245.38|237.42|235.02|0
1651780800000|2022-05-05 20:00:00|237.98|235.58|237.84|235.44|240.98|238.58|235.86|233.46|0
1651781100000|2022-05-05 20:05:00|237.41|235.01|237.69|235.29|240.83|238.43|236.56|234.16|0
1651781400000|2022-05-05 20:10:00|237.83|235.43|235.43|233.03|237.83|235.43|234.23|231.83|0
1651781700000|2022-05-05 20:15:00|236.26|233.46|237.25|234.45|237.32|234.52|235.27|232.47|0
1651782000000|2022-05-05 20:20:00|237.32|234.52|238.09|235.29|238.09|235.29|235.76|232.96|0
1651782300000|2022-05-05 20:25:00|238.23|235.43|237.66|234.86|238.8|236|237.31|234.51|0
1651782600000|2022-05-05 20:30:00|237.59|234.79|238.23|235.43|238.8|236|237.24|234.44|0
1651782900000|2022-05-05 20:35:00|238.65|235.85|236.8|234|238.79|235.99|236.8|234|0
1651783200000|2022-05-05 20:40:00|236.95|234.15|233.98|231.18|237.23|234.43|233.98|231.18|0
1651783500000|2022-05-05 20:45:00|233.84|231.04|234.68|231.88|234.68|231.88|232.44|229.64|0
1651783800000|2022-05-05 20:50:00|234.82|232.02|234.96|232.16|235.24|232.44|233.83|231.03|0
1651784100000|2022-05-05 20:55:00|234.75|231.95|235.83|233.03|237.5|234.7|234.25|231.45|0
1651784400000|2022-05-05 21:00:00|235.54|232.74|236.44|233.64|236.52|233.72|235.26|232.46|0
1651784700000|2022-05-05 21:05:00|236.46|233.66|236.64|233.84|236.79|233.99|236.41|233.61|0
1651785000000|2022-05-05 21:10:00|236.6|233.8|237.23|234.43|237.23|234.43|236.47|233.67|0
1651785300000|2022-05-05 21:15:00|236.97|234.17|237.04|234.24|237.1|234.3|236.88|234.08|0
1651785600000|2022-05-05 21:20:00|237.31|234.51|237.82|235.02|237.89|235.09|237.16|234.36|0
1651785900000|2022-05-05 21:25:00|237.8|235|238.05|235.25|238.07|235.27|237.78|234.98|0
1651786200000|2022-05-05 21:30:00|238.03|235.23|237.79|234.99|238.03|235.23|237.71|234.91|0
1651786500000|2022-05-05 21:35:00|237.91|235.11|237.32|234.52|238.02|235.22|237.3|234.5|0
1651786800000|2022-05-05 21:40:00|237.36|234.56|237.65|234.85|237.77|234.97|237.34|234.54|0
1651787100000|2022-05-05 21:45:00|237.63|234.83|237.33|234.53|237.65|234.85|237.31|234.51|0
1651787400000|2022-05-05 21:50:00|237.35|234.55|237.24|234.44|237.39|234.59|237.24|234.44|0
1651787700000|2022-05-05 21:55:00|237.29|234.49|237.39|234.59|237.58|234.78|237.26|234.46|0
1651788000000|2022-05-05 22:00:00|238.23|235.43|240|237.2|240.36|237.56|238.23|235.43|0
1651788300000|2022-05-05 22:05:00|240.07|237.27|240.28|237.48|240.43|237.63|239.36|236.56|0
1651788600000|2022-05-05 22:10:00|239.99|237.19|238.57|235.77|240.14|237.34|238.57|235.77|0
1651788900000|2022-05-05 22:15:00|238.71|235.91|242.21|239.41|242.21|239.41|238.71|235.91|0
1651789200000|2022-05-05 22:20:00|242.35|239.55|242.7|239.9|243.5|240.7|241.35|238.55|0
1651789500000|2022-05-05 22:25:00|242.85|240.05|242.49|239.69|243.56|240.76|242.13|239.33|0
1651789800000|2022-05-05 22:30:00|242.12|239.32|239.76|236.96|242.12|239.32|239.05|236.25|0
1651790100000|2022-05-05 22:35:00|239.83|237.03|239.26|236.46|239.83|237.03|238.69|235.89|0
1651790400000|2022-05-05 22:40:00|239.19|236.39|238.97|236.17|239.54|236.74|238.68|235.88|0
1651790700000|2022-05-05 22:45:00|238.82|236.02|238.82|236.02|239.18|236.38|237.97|235.17|0
1651791000000|2022-05-05 22:50:00|238.89|236.09|240.96|238.16|240.96|238.16|238.82|236.02|0
1651791300000|2022-05-05 22:55:00|240.89|238.09|239.31|236.51|240.89|238.09|238.95|236.15|0
1651791600000|2022-05-05 23:00:00|239.81|237.01|239.17|236.37|240.52|237.72|239.09|236.29|0
1651791900000|2022-05-05 23:05:00|239.09|236.29|239.3|236.5|239.59|236.79|238.8|236|0
1651792200000|2022-05-05 23:10:00|239.09|236.29|239.94|237.14|240.37|237.57|238.94|236.14|0
1651792500000|2022-05-05 23:15:00|239.8|237|240.93|238.13|240.93|238.13|239.65|236.85|0
1651792800000|2022-05-05 23:20:00|240.87|238.07|240.5|237.7|241.07|238.27|240.07|237.27|0
1651793100000|2022-05-05 23:25:00|240.36|237.56|239.21|236.41|240.93|238.13|239.21|236.41|0
1651793400000|2022-05-05 23:30:00|239.14|236.34|237.79|234.99|239.14|236.34|237.65|234.85|0
1651793700000|2022-05-05 23:35:00|237.64|234.84|238.21|235.41|238.92|236.12|237.64|234.84|0
1651794000000|2022-05-05 23:40:00|238.35|235.55|238.49|235.69|238.63|235.83|237.71|234.91|0
1651794300000|2022-05-05 23:45:00|238.2|235.4|239.05|236.25|239.91|237.11|238.06|235.26|0
1651794600000|2022-05-05 23:50:00|239.13|236.33|237.63|234.83|239.27|236.47|237.63|234.83|0
1651794900000|2022-05-05 23:55:00|237.7|234.9|237.48|234.68|238.05|235.25|236.92|234.12|0
1651795200000|2022-05-06 00:00:00|237.06|234.26|239.68|236.88|240.32|237.52|236.49|233.69|0
1651795500000|2022-05-06 00:05:00|239.89|237.09|242.83|240.03|244.13|241.33|239.89|237.09|0
1651795800000|2022-05-06 00:10:00|242.9|240.1|245.64|242.84|246.08|243.28|242.61|239.81|0
1651796100000|2022-05-06 00:15:00|245.79|242.99|241.31|238.51|245.79|242.99|240.88|238.08|0
1651796400000|2022-05-06 00:20:00|241.17|238.37|241.31|238.51|241.53|238.73|240.16|237.36|0
1651796700000|2022-05-06 00:25:00|241.45|238.65|241.3|238.5|241.59|238.79|240.88|238.08|0
1651797000000|2022-05-06 00:30:00|241.45|238.65|243.02|240.22|243.89|241.09|241.45|238.65|0
1651797300000|2022-05-06 00:35:00|243.17|240.37|244.46|241.66|244.9|242.1|242.88|240.08|0
1651797600000|2022-05-06 00:40:00|244.39|241.59|244.02|241.22|244.54|241.74|243.73|240.93|0
1651797900000|2022-05-06 00:45:00|244.31|241.51|244.24|241.44|245.76|242.96|243.3|240.5|0
1651798200000|2022-05-06 00:50:00|244.45|241.65|245.17|242.37|246.04|243.24|243.15|240.35|0
1651798500000|2022-05-06 00:55:00|245.03|242.23|246.91|244.11|248.08|245.28|244.96|242.16|0
1651798800000|2022-05-06 01:00:00|247.05|244.25|247.27|244.47|247.49|244.69|245.6|242.8|0
1651799100000|2022-05-06 01:05:00|247.42|244.62|246.03|243.23|247.49|244.69|245.45|242.65|0
1651799400000|2022-05-06 01:10:00|245.96|243.16|248.06|245.26|248.06|245.26|245.88|243.08|0
1651799700000|2022-05-06 01:15:00|247.84|245.04|249.79|246.99|249.79|246.99|247.84|245.04|0
1651800000000|2022-05-06 01:20:00|249.93|247.13|249.2|246.4|251.4|248.6|249.2|246.4|0
1651800300000|2022-05-06 01:25:00|249.34|246.54|247.01|244.21|249.49|246.69|246.58|243.78|0
1651800600000|2022-05-06 01:30:00|246.87|244.07|248.46|245.66|248.46|245.66|246.87|244.07|0
1651800900000|2022-05-06 01:35:00|248.31|245.51|247.44|244.64|248.46|245.66|246.42|243.62|0
1651801200000|2022-05-06 01:40:00|247.29|244.49|248.09|245.29|248.45|245.65|245.84|243.04|0
1651801500000|2022-05-06 01:45:00|248.24|245.44|248.45|245.65|248.45|245.65|247.07|244.27|0
1651801800000|2022-05-06 01:50:00|248.3|245.5|248.88|246.08|249.47|246.67|247.72|244.92|0
1651802100000|2022-05-06 01:55:00|248.73|245.93|248|245.2|248.88|246.08|247.71|244.91|0
1651802400000|2022-05-06 02:00:00|247.86|245.06|248|245.2|248.36|245.56|246.55|243.75|0
1651802700000|2022-05-06 02:05:00|248.14|245.34|249.16|246.36|249.45|246.65|247.93|245.13|0
1651803000000|2022-05-06 02:10:00|249.45|246.65|249.45|246.65|249.89|247.09|248.87|246.07|0
1651803300000|2022-05-06 02:15:00|249.3|246.5|248.13|245.33|249.59|246.79|247.26|244.46|0
1651803600000|2022-05-06 02:20:00|248.28|245.48|248.27|245.47|248.71|245.91|247.84|245.04|0
1651803900000|2022-05-06 02:25:00|248.2|245.4|245.8|243|248.56|245.76|245.37|242.57|0
1651804200000|2022-05-06 02:30:00|245.66|242.86|244.8|242|245.66|242.86|243.93|241.13|0
1651804500000|2022-05-06 02:35:00|244.65|241.85|245.74|242.94|245.81|243.01|244.65|241.85|0
1651804800000|2022-05-06 02:40:00|245.95|243.15|245.95|243.15|246.39|243.59|245.66|242.86|0
1651805100000|2022-05-06 02:45:00|246.09|243.29|244.64|241.84|246.53|243.73|244.64|241.84|0
1651805400000|2022-05-06 02:50:00|244.93|242.13|244.2|241.4|245.07|242.27|244.06|241.26|0
1651805700000|2022-05-06 02:55:00|244.13|241.33|244.13|241.33|244.49|241.69|243.33|240.53|0
1651806000000|2022-05-06 03:00:00|243.62|240.82|243.69|240.89|243.83|241.03|242.32|239.52|0
1651806300000|2022-05-06 03:05:00|243.76|240.96|244.48|241.68|245.06|242.26|243.76|240.96|0
1651806600000|2022-05-06 03:10:00|244.55|241.75|245.05|242.25|245.05|242.25|244.33|241.53|0
1651806900000|2022-05-06 03:15:00|244.91|242.11|244.9|242.1|245.2|242.4|244.61|241.81|0
1651807200000|2022-05-06 03:20:00|244.76|241.96|243.89|241.09|245.04|242.24|243.74|240.94|0
1651807500000|2022-05-06 03:25:00|244.03|241.23|243.96|241.16|244.46|241.66|243.59|240.79|0
1651807800000|2022-05-06 03:30:00|243.88|241.08|241.57|238.77|244.17|241.37|241.29|238.49|0
1651808100000|2022-05-06 03:35:00|241.43|238.63|240.85|238.05|241.86|239.06|240.14|237.34|0
1651808400000|2022-05-06 03:40:00|240.93|238.13|240.28|237.48|241.85|239.05|240.28|237.48|0
1651808700000|2022-05-06 03:45:00|240.13|237.33|240.56|237.76|240.7|237.9|239.99|237.19|0
1651809000000|2022-05-06 03:50:00|240.7|237.9|238.41|235.61|240.7|237.9|238.13|235.33|0
1651809300000|2022-05-06 03:55:00|238.49|235.69|238.41|235.61|238.84|236.04|237.7|234.9|0
1651809600000|2022-05-06 04:00:00|238.48|235.68|238.55|235.75|238.83|236.03|238.27|235.47|0
1651809900000|2022-05-06 04:05:00|238.4|235.6|238.4|235.6|238.55|235.75|237.83|235.03|0
1651810200000|2022-05-06 04:10:00|238.26|235.46|238.97|236.17|239.11|236.31|238.11|235.31|0
1651810500000|2022-05-06 04:15:00|238.9|236.1|240.96|238.16|241.1|238.3|238.82|236.02|0
1651810800000|2022-05-06 04:20:00|241.04|238.24|240.53|237.73|242.04|239.24|240.24|237.44|0
1651811100000|2022-05-06 04:25:00|240.46|237.66|241.53|238.73|242.03|239.23|240.24|237.44|0
1651811400000|2022-05-06 04:30:00|241.24|238.44|241.38|238.58|242.39|239.59|241.09|238.29|0
1651811700000|2022-05-06 04:35:00|241.45|238.65|241.52|238.72|241.81|239.01|241.09|238.29|0
1651812000000|2022-05-06 04:40:00|241.59|238.79|241.94|239.14|242.24|239.44|241.59|238.79|0
1651812300000|2022-05-06 04:45:00|242.09|239.29|242.95|240.15|243.38|240.58|242.09|239.29|0
1651812600000|2022-05-06 04:50:00|242.88|240.08|242.08|239.28|242.88|240.08|241.94|239.14|0
1651812900000|2022-05-06 04:55:00|242.01|239.21|241.36|238.56|242.22|239.42|241.21|238.41|0
1651813200000|2022-05-06 05:00:00|241.79|238.99|242.93|240.13|244.67|241.87|241.79|238.99|0
1651813500000|2022-05-06 05:05:00|242.5|239.7|244.08|241.28|244.3|241.5|241.64|238.84|0
1651813800000|2022-05-06 05:10:00|243.94|241.14|244.08|241.28|244.66|241.86|243.36|240.56|0
1651814100000|2022-05-06 05:15:00|243.93|241.13|241.91|239.11|244.66|241.86|241.85|239.05|0
1651814400000|2022-05-06 05:20:00|241.77|238.97|242.34|239.54|242.63|239.83|241.62|238.82|0
1651814700000|2022-05-06 05:25:00|242.27|239.47|241.47|238.67|243.2|240.4|241.04|238.24|0
1651815000000|2022-05-06 05:30:00|241.41|238.61|241.76|238.96|242.56|239.76|241.04|238.24|0
1651815300000|2022-05-06 05:35:00|241.9|239.1|240.89|238.09|242.69|239.89|240.89|238.09|0
1651815600000|2022-05-06 05:40:00|241.04|238.24|242.47|239.67|243.05|240.25|240.97|238.17|0
1651815900000|2022-05-06 05:45:00|242.4|239.6|243.04|240.24|243.33|240.53|241.82|239.02|0
1651816200000|2022-05-06 05:50:00|242.75|239.95|241.31|238.51|242.9|240.1|241.17|238.37|0
1651816500000|2022-05-06 05:55:00|241.6|238.8|241.67|238.87|243.32|240.52|241.45|238.65|0
1651816800000|2022-05-06 06:00:00|241.31|238.51|238.73|235.93|242.45|239.65|238.73|235.93|0
1651817100000|2022-05-06 06:05:00|239.01|236.21|238.23|235.43|239.58|236.78|237.87|235.07|0
1651817400000|2022-05-06 06:10:00|238.15|235.35|237.72|234.92|238.44|235.64|237.58|234.78|0
1651817700000|2022-05-06 06:15:00|237.58|234.78|239.22|236.42|240.29|237.49|237.58|234.78|0
1651818000000|2022-05-06 06:20:00|239.14|236.34|238.57|235.77|239.36|236.56|237.79|234.99|0
1651818300000|2022-05-06 06:25:00|238.71|235.91|243|240.2|243.15|240.35|238.71|235.91|0
1651818600000|2022-05-06 06:30:00|243.15|240.35|239.56|236.76|243.15|240.35|239.56|236.76|0
1651818900000|2022-05-06 06:35:00|239.35|236.55|237.84|235.04|240.63|237.83|237.56|234.76|0
1651819200000|2022-05-06 06:40:00|237.7|234.9|237.77|234.97|239.12|236.32|237.56|234.76|0
1651819500000|2022-05-06 06:45:00|237.84|235.04|239.83|237.03|239.83|237.03|237.55|234.75|0
1651819800000|2022-05-06 06:50:00|239.97|237.17|241.4|238.6|241.4|238.6|239.33|236.53|0
1651820100000|2022-05-06 06:55:00|241.69|238.89|243.92|241.12|243.99|241.19|240.4|237.6|0
1651820400000|2022-05-06 07:00:00|243.78|240.98|245.43|242.63|248.05|245.25|243.78|240.98|0
1651820700000|2022-05-06 07:05:00|245.02|242.62|247.56|245.16|247.78|245.38|244.94|242.54|0
1651821000000|2022-05-06 07:10:00|247.85|245.45|246.03|243.63|249.46|247.06|246.03|243.63|0
1651821300000|2022-05-06 07:15:00|246.39|243.99|244.93|242.53|247.41|245.01|244.93|242.53|0
1651821600000|2022-05-06 07:20:00|245.15|242.75|248.71|246.31|249.52|247.12|245.15|242.75|0
1651821900000|2022-05-06 07:25:00|249.3|246.9|249.59|247.19|250.47|248.07|246.96|244.56|0
1651822200000|2022-05-06 07:30:00|249.73|247.33|254.16|251.76|254.16|251.76|247.21|244.81|0
1651822500000|2022-05-06 07:35:00|254.01|251.61|255.12|252.72|255.49|253.09|253.12|250.72|0
1651822800000|2022-05-06 07:40:00|255.04|252.64|255.4|253|258.23|255.83|254.89|252.49|0
1651823100000|2022-05-06 07:45:00|255.55|253.15|254.21|251.81|256.29|253.89|253.18|250.78|0
1651823400000|2022-05-06 07:50:00|254.14|251.74|250.03|247.63|255.33|252.93|249.07|246.67|0
1651823700000|2022-05-06 07:55:00|249.8|247.4|246.93|244.53|250.39|247.99|246.78|244.38|0
1651824000000|2022-05-06 08:00:00|246.78|244.38|247.51|245.11|250.29|247.89|246.78|244.38|0
1651824300000|2022-05-06 08:05:00|247.36|244.96|245.83|243.43|248.38|245.98|243.58|241.18|0
1651824600000|2022-05-06 08:10:00|245.9|243.5|246.91|244.51|247.57|245.17|244.74|242.34|0
1651824900000|2022-05-06 08:15:00|247.06|244.66|243.14|240.74|248.81|246.41|242.13|239.73|0
1651825200000|2022-05-06 08:20:00|242.99|240.59|244.07|241.67|244.8|242.4|242.41|240.01|0
1651825500000|2022-05-06 08:25:00|244.14|241.74|242.41|240.01|245.16|242.76|242.26|239.86|0
1651825800000|2022-05-06 08:30:00|242.55|240.15|238.78|236.38|242.63|240.23|237.2|234.8|0
1651826100000|2022-05-06 08:35:00|238.71|236.31|239.49|237.09|240.79|238.39|238.71|236.31|0
1651826400000|2022-05-06 08:40:00|239.92|237.52|242.23|239.83|242.37|239.97|239.56|237.16|0
1651826700000|2022-05-06 08:45:00|242.16|239.76|241.79|239.39|242.66|240.26|240.2|237.8|0
1651827000000|2022-05-06 08:50:00|241.64|239.24|247.68|245.28|248.2|245.8|241.5|239.1|0
1651827300000|2022-05-06 08:55:00|248.05|245.65|246.95|244.55|248.05|245.65|244.68|242.28|0
1651827600000|2022-05-06 09:00:00|247.31|244.91|245.97|243.57|248.45|246.05|245.82|243.42|0
1651827900000|2022-05-06 09:05:00|245.82|243.42|248.15|245.75|248.74|246.34|245.53|243.13|0
1651828200000|2022-05-06 09:10:00|248.3|245.9|247.42|245.02|248.3|245.9|245.81|243.41|0
1651828500000|2022-05-06 09:15:00|247.49|245.09|249.76|247.36|250.94|248.54|246.83|244.43|0
1651828800000|2022-05-06 09:20:00|249.91|247.51|252.27|249.87|253.01|250.61|247.85|245.45|0
1651829100000|2022-05-06 09:25:00|251.97|249.57|252.26|249.86|252.93|250.53|251.16|248.76|0
1651829400000|2022-05-06 09:30:00|252.56|250.16|248.28|245.88|252.56|250.16|247.99|245.59|0
1651829700000|2022-05-06 09:35:00|248.21|245.81|246.81|244.41|249.75|247.35|246.67|244.27|0
1651830000000|2022-05-06 09:40:00|246.52|244.12|246.3|243.9|247.76|245.36|246.23|243.83|0
1651830300000|2022-05-06 09:45:00|246.22|243.82|245.64|243.24|246.37|243.97|243.75|241.35|0
1651830600000|2022-05-06 09:50:00|245.71|243.31|243.6|241.2|246.15|243.75|243.45|241.05|0
1651830900000|2022-05-06 09:55:00|243.89|241.49|243.23|240.83|244.98|242.58|242.66|240.26|0
1651831200000|2022-05-06 10:00:00|243.3|240.9|244.9|242.5|245.63|243.23|243.16|240.76|0
1651831500000|2022-05-06 10:05:00|245.04|242.64|246.28|243.88|246.42|244.02|242.72|240.32|0
1651831800000|2022-05-06 10:10:00|246.2|243.8|246.93|244.53|248.54|246.14|244.45|242.05|0
1651832100000|2022-05-06 10:15:00|247|244.6|247.07|244.67|248.83|246.43|246.63|244.23|0
1651832400000|2022-05-06 10:20:00|247|244.6|245.54|243.14|247.51|245.11|244.59|242.19|0
1651832700000|2022-05-06 10:25:00|245.39|242.99|243.86|241.46|245.46|243.06|243.71|241.31|0
1651833000000|2022-05-06 10:30:00|243.93|241.53|244.87|242.47|244.87|242.47|241.69|239.29|0
1651833300000|2022-05-06 10:35:00|244.95|242.55|244.07|241.67|245.89|243.49|243.85|241.45|0
1651833600000|2022-05-06 10:40:00|243.92|241.52|245.15|242.75|246.17|243.77|243.92|241.52|0
1651833900000|2022-05-06 10:45:00|245.23|242.83|244.71|242.31|246.25|243.85|244.42|242.02|0
1651834200000|2022-05-06 10:50:00|244.79|242.39|247.04|244.64|247.63|245.23|244.28|241.88|0
1651834500000|2022-05-06 10:55:00|247.33|244.93|246.89|244.49|249.09|246.69|246.53|244.13|0
1651834800000|2022-05-06 11:00:00|246.74|244.34|250.04|247.64|250.12|247.72|246.67|244.27|0
1651835100000|2022-05-06 11:05:00|249.97|247.57|250.92|248.52|251.66|249.26|249.08|246.68|0
1651835400000|2022-05-06 11:10:00|250.85|248.45|253.66|251.26|254.1|251.7|250.85|248.45|0
1651835700000|2022-05-06 11:15:00|253.51|251.11|255.31|252.91|255.31|252.91|251.55|249.15|0
1651836000000|2022-05-06 11:20:00|255.16|252.76|253.15|250.75|255.16|252.76|252.64|250.24|0
1651836300000|2022-05-06 11:25:00|253.23|250.83|254.63|252.23|255.3|252.9|253.23|250.83|0
1651836600000|2022-05-06 11:30:00|254.85|252.45|254.46|252.06|257.09|254.69|254.26|251.86|0
1651836900000|2022-05-06 11:35:00|254.31|251.91|252.53|250.13|255.87|253.47|252.53|250.13|0
1651837200000|2022-05-06 11:40:00|252.68|250.28|251.57|249.17|253.41|251.01|251.57|249.17|0
1651837500000|2022-05-06 11:45:00|251.49|249.09|252.67|250.27|252.67|250.27|251.49|249.09|0
1651837800000|2022-05-06 11:50:00|252.45|250.05|252.59|250.19|253.26|250.86|251.85|249.45|0
1651838100000|2022-05-06 11:55:00|252.51|250.11|251.18|248.78|253.18|250.78|250.16|247.76|0
1651838400000|2022-05-06 12:00:00|251.63|249.23|249.27|246.87|251.77|249.37|248.91|246.51|0
1651838700000|2022-05-06 12:05:00|249.35|246.95|247.8|245.4|250.44|248.04|247.22|244.82|0
1651839000000|2022-05-06 12:10:00|247.37|244.97|247.18|244.78|247.62|245.22|245.87|243.47|0
1651839300000|2022-05-06 12:15:00|247.33|244.93|246.59|244.19|247.91|245.51|246.44|244.04|0
1651839600000|2022-05-06 12:20:00|246.44|244.04|248.34|245.94|248.93|246.53|246.44|244.04|0
1651839900000|2022-05-06 12:25:00|248.2|245.8|246.58|244.18|250.25|247.85|244.76|242.36|0
1651840200000|2022-05-06 12:30:00|246.37|243.97|239.72|237.32|246.37|243.97|234.08|231.68|0
1651840500000|2022-05-06 12:35:00|238.86|236.46|233.29|230.89|240.15|237.75|231.73|229.33|0
1651840800000|2022-05-06 12:40:00|233.64|231.24|240.17|237.77|240.31|237.91|233.36|230.96|0
1651841100000|2022-05-06 12:45:00|239.88|237.48|248.66|246.26|248.66|246.26|239.59|237.19|0
1651841400000|2022-05-06 12:50:00|248.21|245.81|250.43|248.03|250.88|248.48|246.15|243.75|0
1651841700000|2022-05-06 12:55:00|250.36|247.96|255.39|252.99|256.37|253.97|249.42|247.02|0
1651842000000|2022-05-06 13:00:00|255.69|253.29|257.87|255.47|257.87|255.47|253.15|250.75|0
1651842300000|2022-05-06 13:05:00|257.79|255.39|257.18|254.78|257.79|255.39|254.42|252.02|0
1651842600000|2022-05-06 13:10:00|257.49|255.09|251.96|249.56|257.49|255.09|251.36|248.96|0
1651842900000|2022-05-06 13:15:00|252.1|249.7|251.51|249.11|255.23|252.83|251.21|248.81|0
1651843200000|2022-05-06 13:20:00|251.36|248.96|251.21|248.81|253.58|251.18|249.73|247.33|0
1651843500000|2022-05-06 13:25:00|251.65|249.25|253.88|251.48|253.88|251.48|250.32|247.92|0
1651843800000|2022-05-06 13:30:00|253.13|250.73|259.1|256.7|259.73|257.33|250.31|247.91|0
1651844100000|2022-05-06 13:35:00|259.03|256.63|276.35|273.95|276.81|274.41|259.03|256.63|0
1651844400000|2022-05-06 13:40:00|276.19|273.79|278.21|275.81|278.29|275.89|269.42|267.02|0
1651844700000|2022-05-06 13:45:00|278.05|275.65|281.82|279.42|287.95|285.55|276.5|274.1|0
1651845000000|2022-05-06 13:50:00|282.44|280.04|287.47|285.07|288.89|286.49|279.95|277.55|0
1651845300000|2022-05-06 13:55:00|287.31|284.91|286.99|284.59|291.59|289.19|284.63|282.23|0
1651845600000|2022-05-06 14:00:00|288.81|286.41|285.09|282.69|291.67|289.27|282.98|280.58|0
1651845900000|2022-05-06 14:05:00|284.15|281.75|279.53|277.13|284.15|281.75|271.61|269.21|0
1651846200000|2022-05-06 14:10:00|281.57|279.17|277.3|274.9|285.05|282.65|272.98|270.58|0
1651846500000|2022-05-06 14:15:00|276.37|273.97|258.98|256.58|276.37|273.97|253.82|251.42|0
1651846800000|2022-05-06 14:20:00|259.05|256.65|258.45|256.05|262.82|260.42|254.71|252.31|0
1651847100000|2022-05-06 14:25:00|256.05|253.65|263.88|261.48|263.88|261.48|253.37|250.97|0
1651847400000|2022-05-06 14:30:00|265.1|262.7|267.69|265.29|268.07|265.67|257.9|255.5|0
1651847700000|2022-05-06 14:35:00|267.92|265.52|272.25|269.85|276.91|274.51|266.69|264.29|0
1651848000000|2022-05-06 14:40:00|271.02|268.62|267.49|265.09|274.11|271.71|264.45|262.05|0
1651848300000|2022-05-06 14:45:00|269.33|266.93|250.72|248.32|269.33|266.93|248.95|246.55|0
1651848600000|2022-05-06 14:50:00|249.32|246.92|246.59|244.19|255.32|252.92|246.59|244.19|0
1651848900000|2022-05-06 14:55:00|246.01|243.61|242.61|240.21|248.79|246.39|238.91|236.51|0
1651849200000|2022-05-06 15:00:00|243.26|240.86|247.51|245.11|248.99|246.59|241.22|238.82|0
1651849500000|2022-05-06 15:05:00|247.07|244.67|246.83|244.43|250.18|247.78|245.16|242.76|0
1651849800000|2022-05-06 15:10:00|246.98|244.58|240.97|238.57|252.54|250.14|240.97|238.57|0
1651850100000|2022-05-06 15:15:00|240.24|237.84|240.32|237.92|241.7|239.3|237.3|234.9|0
1651850400000|2022-05-06 15:20:00|240.61|238.21|233.75|231.35|242.06|239.66|231.77|229.37|0
1651850700000|2022-05-06 15:25:00|233.61|231.21|238.1|235.7|238.97|236.57|232.18|229.78|0
1651851000000|2022-05-06 15:30:00|237.46|235.06|248.51|246.11|249.03|246.63|237.45|235.05|0
1651851300000|2022-05-06 15:35:00|248.65|246.25|258.2|255.8|258.58|256.18|248.27|245.87|0
1651851600000|2022-05-06 15:40:00|257.89|255.49|255.48|253.08|258.35|255.95|253.09|250.69|0
1651851900000|2022-05-06 15:45:00|255.93|253.53|254.73|252.33|258.64|256.24|254.43|252.03|0
1651852200000|2022-05-06 15:50:00|255.48|253.08|259.32|256.92|259.54|257.14|249.67|247.27|0
1651852500000|2022-05-06 15:55:00|259.02|256.62|260.9|258.5|262.96|260.56|256.52|254.12|0
1651852800000|2022-05-06 16:00:00|261.06|258.66|250.85|248.45|262.96|260.56|250.85|248.45|0
1651853100000|2022-05-06 16:05:00|251.44|249.04|249.51|247.11|251.44|249.04|242.2|239.8|0
1651853400000|2022-05-06 16:10:00|249.36|246.96|258.92|256.52|260.52|258.12|249.36|246.96|0
1651853700000|2022-05-06 16:15:00|259.53|257.13|261.73|259.33|261.73|259.33|254.11|251.71|0
1651854000000|2022-05-06 16:20:00|261.34|258.94|251.27|248.87|261.57|259.17|247.22|244.82|0
1651854300000|2022-05-06 16:25:00|250.68|248.28|248.9|246.5|252.91|250.51|247.14|244.74|0
1651854600000|2022-05-06 16:30:00|249.35|246.95|245.81|243.41|252.9|250.5|245.23|242.83|0
1651854900000|2022-05-06 16:35:00|245.37|242.97|249.04|246.64|254.84|252.44|243.62|241.22|0
1651855200000|2022-05-06 16:40:00|248.89|246.49|248.6|246.2|252.36|249.96|247.57|245.17|0
1651855500000|2022-05-06 16:45:00|248.9|246.5|249.92|247.52|249.92|247.52|246.41|244.01|0
1651855800000|2022-05-06 16:50:00|249.18|246.78|246.05|243.65|254.94|252.54|243.94|241.54|0
1651856100000|2022-05-06 16:55:00|246.99|244.59|243.65|241.25|247.13|244.73|239.92|237.52|0
1651856400000|2022-05-06 17:00:00|242.45|240.05|240.95|238.55|246.51|244.11|240.53|238.13|0
1651856700000|2022-05-06 17:05:00|241.09|238.69|245.79|243.39|249.25|246.85|241.09|238.69|0
1651857000000|2022-05-06 17:10:00|246.36|243.96|249.9|247.5|249.97|247.57|244.86|242.46|0
1651857300000|2022-05-06 17:15:00|249.82|247.42|251.68|249.28|256.1|253.7|248.23|245.83|0
1651857600000|2022-05-06 17:20:00|252.27|249.87|247.67|245.27|253.02|250.62|244.38|241.98|0
1651857900000|2022-05-06 17:25:00|248.56|246.16|246.19|243.79|252.26|249.86|244.67|242.27|0
1651858200000|2022-05-06 17:30:00|246.26|243.86|244.09|241.69|247.25|244.85|242.41|240.01|0
1651858500000|2022-05-06 17:35:00|243.72|241.32|250.66|248.26|253.65|251.25|241.1|238.7|0
1651858800000|2022-05-06 17:40:00|250.44|248.04|248.29|245.89|253.8|251.4|245.77|243.37|0
1651859100000|2022-05-06 17:45:00|247.84|245.44|249.97|247.57|253.29|250.89|245.48|243.08|0
1651859400000|2022-05-06 17:50:00|249.67|247.27|256.74|254.34|258.26|255.86|248.78|246.38|0
1651859700000|2022-05-06 17:55:00|257.05|254.65|257.04|254.64|258.8|256.4|256.13|253.73|0
1651860000000|2022-05-06 18:00:00|257.5|255.1|258.71|256.31|259.41|257.01|253.64|251.24|0
1651860300000|2022-05-06 18:05:00|258.87|256.47|266.25|263.85|266.25|263.85|258.87|256.47|0
1651860600000|2022-05-06 18:10:00|266.18|263.78|260.85|258.45|266.41|264.01|259.01|256.61|0
1651860900000|2022-05-06 18:15:00|261|258.6|261.61|259.21|261.92|259.52|256.57|254.17|0
1651861200000|2022-05-06 18:20:00|262.99|260.59|262.45|260.05|264.23|261.83|259.69|257.29|0
1651861500000|2022-05-06 18:25:00|263.45|261.05|265.3|262.9|267.95|265.55|262.37|259.97|0
1651861800000|2022-05-06 18:30:00|264.99|262.59|270|267.6|270.16|267.76|262.68|260.28|0
1651862100000|2022-05-06 18:35:00|269.69|267.29|270.46|268.06|272.18|269.78|267.91|265.51|0
1651862400000|2022-05-06 18:40:00|270.31|267.91|271.55|269.15|271.71|269.31|266.59|264.19|0
1651862700000|2022-05-06 18:45:00|271.86|269.46|263.05|260.65|272.33|269.93|263.05|260.65|0
1651863000000|2022-05-06 18:50:00|263.97|261.57|258.71|256.31|264.27|261.87|258.03|255.63|0
1651863300000|2022-05-06 18:55:00|257.87|255.47|266.57|264.17|266.57|264.17|256.37|253.97|0
1651863600000|2022-05-06 19:00:00|266.42|264.02|264.57|262.17|269.36|266.96|264.27|261.87|0
1651863900000|2022-05-06 19:05:00|265.65|263.25|271.06|268.66|272.78|270.38|263.65|261.25|0
1651864200000|2022-05-06 19:10:00|270.44|268.04|271.06|268.66|271.53|269.13|266.72|264.32|0
1651864500000|2022-05-06 19:15:00|270.9|268.5|268.65|266.25|273.87|271.47|268.1|265.7|0
1651864800000|2022-05-06 19:20:00|269.5|267.1|274.34|271.94|274.81|272.41|269.19|266.79|0
1651865100000|2022-05-06 19:25:00|273.87|271.47|268.25|265.85|275.75|273.35|266.24|263.84|0
1651865400000|2022-05-06 19:30:00|268.02|265.62|262.25|259.85|268.4|266|261.18|258.78|0
1651865700000|2022-05-06 19:35:00|261.64|259.24|248.42|246.02|261.79|259.39|247.98|245.58|0
1651866000000|2022-05-06 19:40:00|248.06|245.66|253.17|250.77|254.3|251.9|247.1|244.7|0
1651866300000|2022-05-06 19:45:00|253.02|250.62|247.38|244.98|255.27|252.87|244.16|241.76|0
1651866600000|2022-05-06 19:50:00|245.33|242.93|250.63|248.23|250.63|248.23|241.76|239.36|0
1651866900000|2022-05-06 19:55:00|251.01|248.61|250.78|248.38|253.91|251.51|249|246.6|0
1651867200000|2022-05-06 20:00:00|252.12|249.72|257.59|255.19|257.59|255.19|252.12|249.72|0
1651867500000|2022-05-06 20:05:00|257.74|255.34|252.85|250.45|258.57|256.17|251.64|249.24|0
1651867800000|2022-05-06 20:10:00|252.7|250.3|255.73|253.33|256.04|253.64|252.7|250.3|0
1652079900000|2022-05-09 07:05:00|269.48|267.08|269.09|266.69|271.67|269.27|268.54|266.14|0
1652080200000|2022-05-09 07:10:00|268.93|266.53|266.29|263.89|269.01|266.61|265.75|263.35|0
1652080500000|2022-05-09 07:15:00|266.13|263.73|271.11|268.71|271.11|268.71|265.74|263.34|0
1652080800000|2022-05-09 07:20:00|270.96|268.56|275.51|273.11|276.06|273.66|270.49|268.09|0
1652081100000|2022-05-09 07:25:00|275.83|273.43|274.32|271.92|276.85|274.45|273.54|271.14|0
1652081400000|2022-05-09 07:30:00|274.01|271.61|269.61|267.21|275.27|272.87|269.61|267.21|0
1652081700000|2022-05-09 07:35:00|269.3|266.9|270.08|267.68|271.25|268.85|268.6|266.2|0
1652082000000|2022-05-09 07:40:00|269.92|267.52|273.6|271.2|273.6|271.2|269.92|267.52|0
1652082300000|2022-05-09 07:45:00|273.52|271.12|272.81|270.41|274.31|271.91|272.26|269.86|0
1652082600000|2022-05-09 07:50:00|272.97|270.57|276.67|274.27|278.1|275.7|272.34|269.94|0
1652082900000|2022-05-09 07:55:00|276.51|274.11|278.61|276.21|279.73|277.33|273.76|271.36|0
1652083200000|2022-05-09 08:00:00|278.77|276.37|281.33|278.93|282.94|280.54|278.61|276.21|0
1652083500000|2022-05-09 08:05:00|281.41|279.01|278.6|276.2|282.46|280.06|278.44|276.04|0
1652083800000|2022-05-09 08:10:00|278.69|276.29|279.24|276.84|279.88|277.48|277.64|275.24|0
1652084100000|2022-05-09 08:15:00|279.48|277.08|281.32|278.92|281.72|279.32|277.64|275.24|0
1652084400000|2022-05-09 08:20:00|281.24|278.84|282.92|280.52|283.09|280.69|279.71|277.31|0
1652084700000|2022-05-09 08:25:00|282.76|280.36|283.08|280.68|284.21|281.81|281.24|278.84|0
1652085000000|2022-05-09 08:30:00|283|280.6|291.35|288.95|291.35|288.95|282.28|279.88|0
1652085300000|2022-05-09 08:35:00|291.02|288.62|288.57|286.17|292.25|289.85|288.57|286.17|0
1652085600000|2022-05-09 08:40:00|288.5|286.1|288.25|285.85|289.06|286.66|286.63|284.23|0
1652085900000|2022-05-09 08:45:00|288.17|285.77|284.36|281.96|288.17|285.77|284.04|281.64|0
1652086200000|2022-05-09 08:50:00|284.29|281.89|283.72|281.32|284.68|282.28|282.27|279.87|0
1652086500000|2022-05-09 08:55:00|283.56|281.16|284.52|282.12|286.05|283.65|282.68|280.28|0
1652086800000|2022-05-09 09:00:00|284.36|281.96|285|282.6|285.32|282.92|284.03|281.63|0
1652087100000|2022-05-09 09:05:00|284.83|282.43|285.64|283.24|286.28|283.88|284.27|281.87|0
1652087400000|2022-05-09 09:10:00|285.72|283.32|282.26|279.86|285.8|283.4|282.1|279.7|0
1652087700000|2022-05-09 09:15:00|282.1|279.7|284.1|281.7|285.31|282.91|281.78|279.38|0
1652088000000|2022-05-09 09:20:00|284.18|281.78|284.1|281.7|284.98|282.58|281.13|278.73|0
1652088300000|2022-05-09 09:25:00|284.26|281.86|288.37|285.97|288.86|286.46|283.37|280.97|0
1652088600000|2022-05-09 09:30:00|288.21|285.81|289.67|287.27|289.67|287.27|287.07|284.67|0
1652088900000|2022-05-09 09:35:00|289.75|287.35|291.62|289.22|292.27|289.87|289.34|286.94|0
1652089200000|2022-05-09 09:40:00|291.46|289.06|289.17|286.77|292.6|290.2|288.52|286.12|0
1652089500000|2022-05-09 09:45:00|289.33|286.93|292.38|289.98|293.6|291.2|288.68|286.28|0
1652089800000|2022-05-09 09:50:00|292.13|289.73|291.64|289.24|292.62|290.22|289.86|287.46|0
1652090100000|2022-05-09 09:55:00|291.73|289.33|290.66|288.26|294.57|292.17|290.26|287.86|0
1652090400000|2022-05-09 10:00:00|290.82|288.42|291.63|289.23|292.04|289.64|289.69|287.29|0
1652090700000|2022-05-09 10:05:00|291.47|289.07|292.28|289.88|293.34|290.94|290.01|287.61|0
1652091000000|2022-05-09 10:10:00|292.44|290.04|293.91|291.51|294.23|291.83|292.28|289.88|0
1652091300000|2022-05-09 10:15:00|294.23|291.83|293.09|290.69|294.32|291.92|291.95|289.55|0
1652091600000|2022-05-09 10:20:00|292.92|290.52|294.15|291.75|294.22|291.82|292.03|289.63|0
1652091900000|2022-05-09 10:25:00|293.9|291.5|294.38|291.98|296.35|293.95|293.08|290.68|0
1652092200000|2022-05-09 10:30:00|294.22|291.82|297.66|295.26|298.32|295.92|294.06|291.66|0
1652092500000|2022-05-09 10:35:00|297.99|295.59|300.63|298.23|300.63|298.23|297.49|295.09|0
1652092800000|2022-05-09 10:40:00|300.46|298.06|302.28|299.88|302.45|300.05|299.96|297.56|0
1652093100000|2022-05-09 10:45:00|302.2|299.8|300.95|298.55|305.27|302.87|300.95|298.55|0
1652093400000|2022-05-09 10:50:00|301.11|298.71|304.25|301.85|306.41|304.01|300.62|298.22|0
1652093700000|2022-05-09 10:55:00|304.33|301.93|303.42|301.02|305.24|302.84|302.26|299.86|0
1652094000000|2022-05-09 11:00:00|302.75|300.35|300.6|298.2|303.58|301.18|299.7|297.3|0
1652094300000|2022-05-09 11:05:00|301.02|298.62|301.59|299.19|302.01|299.61|298.63|296.23|0
1652094600000|2022-05-09 11:10:00|301.75|299.35|302.41|300.01|304.16|301.76|300.6|298.2|0
1652094900000|2022-05-09 11:15:00|302.91|300.51|303.98|301.58|304.89|302.49|301.75|299.35|0
1652095200000|2022-05-09 11:20:00|304.06|301.66|306.52|304.12|308.68|306.28|304.06|301.66|0
1652095500000|2022-05-09 11:25:00|306.68|304.28|307.18|304.78|307.68|305.28|306.18|303.78|0
1652095800000|2022-05-09 11:30:00|307.34|304.94|303.94|301.54|308.67|306.27|303.94|301.54|0
1652096100000|2022-05-09 11:35:00|304.02|301.62|305.01|302.61|305.34|302.94|301.54|299.14|0
1652096400000|2022-05-09 11:40:00|304.68|302.28|304.93|302.53|307|304.6|302.94|300.54|0
1652096700000|2022-05-09 11:45:00|304.67|302.27|299.74|297.34|305.83|303.43|299.58|297.18|0
1652097000000|2022-05-09 11:50:00|300.07|297.67|295.82|293.42|300.98|298.58|295.5|293.1|0
1652097300000|2022-05-09 11:55:00|295.66|293.26|295.16|292.76|297.29|294.89|293.37|290.97|0
1652097600000|2022-05-09 12:00:00|295|292.6|292.68|290.28|298.2|295.8|292.68|290.28|0
1652097900000|2022-05-09 12:05:00|292.52|290.12|291.7|289.3|294.15|291.75|288.3|285.9|0
1652098200000|2022-05-09 12:10:00|291.87|289.47|293.49|291.09|294.63|292.23|291.38|288.98|0
1652098500000|2022-05-09 12:15:00|293.57|291.17|296.76|294.36|297.34|294.94|293.16|290.76|0
1652098800000|2022-05-09 12:20:00|297.09|294.69|294.46|292.06|297.42|295.02|293.97|291.57|0
1652099100000|2022-05-09 12:25:00|294.62|292.22|297.57|295.17|297.57|295.17|294.46|292.06|0
1652099400000|2022-05-09 12:30:00|297.49|295.09|295.6|293.2|299.38|296.98|294.78|292.38|0
1652099700000|2022-05-09 12:35:00|295.85|293.45|290.87|288.47|296.58|294.18|290.87|288.47|0
1652100000000|2022-05-09 12:40:00|290.7|288.3|289.4|287|291.19|288.79|287.31|284.91|0
1652100300000|2022-05-09 12:45:00|288.92|286.52|289.4|287|291.83|289.43|287.79|285.39|0
1652100600000|2022-05-09 12:50:00|289.24|286.84|286.08|283.68|289.88|287.48|285.84|283.44|0
1652100900000|2022-05-09 12:55:00|286.16|283.76|289.89|287.49|290.05|287.65|286|283.6|0
1652101200000|2022-05-09 13:00:00|289.72|287.32|289.07|286.67|291.68|289.28|288.91|286.51|0
1652101500000|2022-05-09 13:05:00|288.91|286.51|288.9|286.5|290.69|288.29|288.42|286.02|0
1652101800000|2022-05-09 13:10:00|289.23|286.83|283.41|281.01|290.2|287.8|283.41|281.01|0
1652102100000|2022-05-09 13:15:00|282.77|280.37|287.27|284.87|287.44|285.04|282.53|280.13|0
1652102400000|2022-05-09 13:20:00|287.2|284.8|286.3|283.9|289.06|286.66|286.3|283.9|0
1652102700000|2022-05-09 13:25:00|286.46|284.06|289.46|287.06|289.46|287.06|285.49|283.09|0
1652103000000|2022-05-09 13:30:00|288.65|286.25|290.35|287.95|296.25|293.85|285.65|283.25|0
1652103300000|2022-05-09 13:35:00|288.23|285.83|286.29|283.89|293.29|290.89|281.14|278.74|0
1652103600000|2022-05-09 13:40:00|285.32|282.92|289|286.6|293.61|291.21|284.67|282.27|0
1652103900000|2022-05-09 13:45:00|288.44|286.04|298.62|296.22|303.01|300.61|288.44|286.04|0
1652104200000|2022-05-09 13:50:00|298.13|295.73|286.25|283.85|300.77|298.37|285.21|282.81|0
1652104500000|2022-05-09 13:55:00|286.57|284.17|290.97|288.57|293.91|291.51|285.27|282.87|0
1652104800000|2022-05-09 14:00:00|291.78|289.38|294.56|292.16|298.18|295.78|288.53|286.13|0
1652105100000|2022-05-09 14:05:00|294.72|292.32|304.32|301.92|304.32|301.92|292.43|290.03|0
1652105400000|2022-05-09 14:10:00|303.82|301.42|294.82|292.42|303.82|301.42|291.88|289.48|0
1652105700000|2022-05-09 14:15:00|295.48|293.08|299.68|297.28|301.18|298.78|291.88|289.48|0
1652106000000|2022-05-09 14:20:00|300.09|297.69|306.09|303.69|306.09|303.69|297.94|295.54|0
1652106300000|2022-05-09 14:25:00|306.93|304.53|307.95|305.55|309.3|306.9|303.1|300.7|0
1652106600000|2022-05-09 14:30:00|309.21|306.81|306.94|304.54|311.99|309.59|306.27|303.87|0
1652106900000|2022-05-09 14:35:00|307.36|304.96|316.23|313.83|316.75|314.35|306.77|304.37|0
1652107200000|2022-05-09 14:40:00|316.06|313.66|308.78|306.38|316.06|313.66|307.6|305.2|0
1652107500000|2022-05-09 14:45:00|307.77|305.37|307.26|304.86|309.95|307.55|304.09|301.69|0
1652107800000|2022-05-09 14:50:00|307.43|305.03|316.05|313.65|316.05|313.65|304.59|302.19|0
1652108100000|2022-05-09 14:55:00|315.88|313.48|318.94|316.54|318.94|316.54|311.97|309.57|0
1652108400000|2022-05-09 15:00:00|319.11|316.71|317.5|315.1|320.48|318.08|314.68|312.28|0
1652108700000|2022-05-09 15:05:00|318.01|315.61|318.18|315.78|322.2|319.8|318.01|315.61|0
1652109000000|2022-05-09 15:10:00|318.86|316.46|319.71|317.31|322.02|319.62|314.87|312.47|0
1652109300000|2022-05-09 15:15:00|320.05|317.65|318.6|316.2|320.39|317.99|314.44|312.04|0
1652109600000|2022-05-09 15:20:00|318.34|315.94|322.27|319.87|323.64|321.24|318.34|315.94|0
1652109900000|2022-05-09 15:25:00|322.61|320.21|325.19|322.79|326.05|323.65|322.1|319.7|0
1652110200000|2022-05-09 15:30:00|325.36|322.96|324.44|322.04|331.18|328.78|323.75|321.35|0
1652110500000|2022-05-09 15:35:00|324.26|321.86|316.92|314.52|325.64|323.24|316.41|314.01|0
1652110800000|2022-05-09 15:40:00|316.41|314.01|316.07|313.67|319.47|317.07|312.19|309.79|0
1652111100000|2022-05-09 15:45:00|316.58|314.18|316.64|314.24|317.76|315.36|312.74|310.34|0
1652111400000|2022-05-09 15:50:00|316.47|314.07|311.56|309.16|316.47|314.07|310.55|308.15|0
1652111700000|2022-05-09 15:55:00|311.05|308.65|313.24|310.84|315.1|312.7|309.2|306.8|0
1652112000000|2022-05-09 16:00:00|313.07|310.67|319.08|316.68|320.71|318.31|313.07|310.67|0
1652112300000|2022-05-09 16:05:00|319|316.6|308.4|306|319.51|317.11|303.96|301.56|0
1652112600000|2022-05-09 16:10:00|308.65|306.25|302.29|299.89|308.65|306.25|301.3|298.9|0
1652112900000|2022-05-09 16:15:00|302.63|300.23|298.32|295.44|302.63|300.23|295.43|292.79|0
1652113200000|2022-05-09 16:20:00|298.99|296.11|297.91|295.03|302.83|299.95|296|293.12|0
1652113500000|2022-05-09 16:25:00|297.82|294.94|301.36|298.48|304.67|301.79|296.33|293.45|0
1652113800000|2022-05-09 16:30:00|301.86|298.98|300.28|297.88|305.64|302.76|296.46|294.06|0
1652114100000|2022-05-09 16:35:00|299.95|297.55|311.59|308.71|311.59|308.71|299.95|297.55|0
1652114400000|2022-05-09 16:40:00|311.42|308.54|312.87|309.99|313.46|310.58|309.39|306.51|0
1652114700000|2022-05-09 16:45:00|313.29|310.41|314.31|311.43|315.85|312.97|312.78|309.9|0
1652115000000|2022-05-09 16:50:00|314.65|311.77|318.21|315.33|319.15|316.27|314.31|311.43|0
1652115300000|2022-05-09 16:55:00|318.55|315.67|319.4|316.52|319.75|316.87|315.98|313.1|0
1652115600000|2022-05-09 17:00:00|319.58|316.7|320.95|318.07|321.64|318.76|317.17|314.29|0
1652115900000|2022-05-09 17:05:00|321.29|318.41|319.84|317.44|321.46|318.58|318.3|315.66|0
1652116200000|2022-05-09 17:10:00|319.76|317.36|322.95|320.55|323.64|321.24|319.76|317.36|0
1652116500000|2022-05-09 17:15:00|323.12|320.72|318.12|315.72|323.29|320.89|316.58|314.18|0
1652116800000|2022-05-09 17:20:00|318.21|315.81|320.35|317.95|322.16|319.76|318.21|315.81|0
1652117100000|2022-05-09 17:25:00|320.18|317.78|312.27|309.87|320.27|317.87|312.27|309.87|0
1652117400000|2022-05-09 17:30:00|311.59|309.19|321.03|318.63|321.03|318.63|309.81|307.41|0
1652117700000|2022-05-09 17:35:00|320.6|318.2|321.37|318.97|323.98|321.58|320.6|318.2|0
1652118000000|2022-05-09 17:40:00|321.89|319.49|313.11|310.71|322.33|319.93|311.84|309.44|0
1652118300000|2022-05-09 17:45:00|312.94|310.54|316.88|314.48|317.49|315.09|311.24|308.84|0
1652118600000|2022-05-09 17:50:00|316.36|313.96|324.67|322.27|327.11|324.71|315.85|313.45|0
1652118900000|2022-05-09 17:55:00|324.66|322.26|320.47|318.07|325.36|322.96|317.55|315.15|0
1652119200000|2022-05-09 18:00:00|320.3|317.9|318.21|315.33|320.64|318.24|315.15|312.58|0
1652119500000|2022-05-09 18:05:00|318.04|315.16|320.79|317.91|323.39|320.51|316.24|313.36|0
1652119800000|2022-05-09 18:10:00|322.17|319.29|320.61|317.73|322.87|319.99|315.89|313.01|0
1652120100000|2022-05-09 18:15:00|320.79|317.91|314.51|311.63|320.79|317.91|313.4|310.52|0
1652120400000|2022-05-09 18:20:00|314.08|311.2|322.43|319.55|323.38|320.5|314.08|311.2|0
1652120700000|2022-05-09 18:25:00|322.34|319.46|325.18|322.3|326.33|323.45|322.16|319.28|0
1652121000000|2022-05-09 18:30:00|325.01|322.13|326.83|323.95|331.02|328.14|323.71|320.83|0
1652121300000|2022-05-09 18:35:00|325.79|322.91|325.09|322.21|327.35|324.47|320.43|317.55|0
1652121600000|2022-05-09 18:40:00|325.78|322.9|324.65|321.77|326.91|324.03|322.66|319.78|0
1652121900000|2022-05-09 18:45:00|325.26|322.38|324.56|321.68|325.6|322.72|317.33|314.45|0
1652122200000|2022-05-09 18:50:00|324.73|321.85|320.24|317.36|328.9|326.02|318.62|315.74|0
1652122500000|2022-05-09 18:55:00|320.76|317.88|316.64|313.76|320.76|317.88|313.75|310.87|0
1652122800000|2022-05-09 19:00:00|314.26|311.38|317.32|314.44|318.69|315.81|309.68|306.8|0
1652123100000|2022-05-09 19:05:00|318.1|315.22|316.98|314.1|318.34|315.46|308.67|305.79|0
1652123400000|2022-05-09 19:10:00|317.83|314.95|309.5|306.62|317.83|314.95|307.91|305.03|0
1652123700000|2022-05-09 19:15:00|308.83|305.95|313.64|310.76|315.53|312.65|307.48|304.6|0
1652124000000|2022-05-09 19:20:00|313.82|310.94|323.64|320.76|324.51|321.63|313.82|310.94|0
1652124300000|2022-05-09 19:25:00|323.81|320.93|327.69|324.81|328.91|326.03|322.42|319.54|0
1652124600000|2022-05-09 19:30:00|327.52|324.64|330.67|327.79|334.35|331.47|327.52|324.64|0
1652124900000|2022-05-09 19:35:00|330.15|327.27|329.1|326.22|333.65|330.77|328.06|325.18|0
1652125200000|2022-05-09 19:40:00|329.45|326.57|335.34|332.94|336.57|334.17|329.45|326.57|0
1652125500000|2022-05-09 19:45:00|334.98|332.58|343.55|340.67|343.55|340.67|333.58|331.18|0
1652125800000|2022-05-09 19:50:00|341.59|338.71|344.26|341.38|349.46|346.58|341.59|338.71|0
1652126100000|2022-05-09 19:55:00|343.19|340.31|337.69|334.81|343.19|340.31|332.4|329.52|0
1652126400000|2022-05-09 20:00:00|337.34|334.46|334.18|331.3|339.8|336.92|333.14|330.26|0
1652126700000|2022-05-09 20:05:00|334.36|331.48|334|331.12|336.02|333.14|330.18|327.3|0
1652127000000|2022-05-09 20:10:00|333.83|330.95|330.69|327.81|334.53|331.65|329.83|326.95|0
1652127300000|2022-05-09 20:15:00|331.21|328.33|334.76|331.4|334.94|331.58|331.2|327.84|0
1652127600000|2022-05-09 20:20:00|334.68|331.32|334.76|331.4|334.93|331.57|334.41|331.05|0
1652127900000|2022-05-09 20:25:00|334.58|331.22|336.33|332.97|337.2|333.84|334.06|330.7|0
1652128200000|2022-05-09 20:30:00|336.15|332.79|337.72|334.36|338.25|334.89|334.75|331.39|0
1652128500000|2022-05-09 20:35:00|337.55|334.19|337.99|334.63|338.78|335.42|337.02|333.66|0
1652128800000|2022-05-09 20:40:00|338.07|334.71|338.16|334.8|339.13|335.77|337.89|334.53|0
1652129100000|2022-05-09 20:45:00|338.07|334.71|337.54|334.18|338.59|335.23|337.01|333.65|0
1652129400000|2022-05-09 20:50:00|337.63|334.27|337.62|334.26|338.59|335.23|337.27|333.91|0
1652129700000|2022-05-09 20:55:00|337.53|334.17|338.69|335.89|338.97|335.89|337.1|333.74|0
1652130000000|2022-05-09 21:00:00|338.85|336.05|337.67|334.87|338.85|336.05|337.57|334.77|0
1652130300000|2022-05-09 21:05:00|337.72|334.92|337.64|334.84|337.77|334.97|337.54|334.74|0
1652130600000|2022-05-09 21:10:00|337.59|334.79|337.58|334.78|337.66|334.86|337.56|334.76|0
1652130900000|2022-05-09 21:15:00|337.66|334.86|337.68|334.88|337.87|335.07|337.45|334.65|0
1652131200000|2022-05-09 21:20:00|337.71|334.91|337.86|335.06|338.11|335.31|337.5|334.7|0
1652131500000|2022-05-09 21:25:00|337.65|334.85|338.31|335.51|338.34|335.54|337.65|334.85|0
1652131800000|2022-05-09 21:30:00|338.33|335.53|338.52|335.72|338.73|335.93|338.16|335.36|0
1652132100000|2022-05-09 21:35:00|338.62|335.82|338.62|335.82|338.77|335.97|338.62|335.82|0
1652132400000|2022-05-09 21:40:00|338.64|335.84|338.61|335.81|338.87|336.07|338.36|335.56|0
1652132700000|2022-05-09 21:45:00|338.64|335.84|338.56|335.76|338.64|335.84|338.41|335.61|0
1652133000000|2022-05-09 21:50:00|338.51|335.71|337.94|335.14|338.51|335.71|337.94|335.14|0
1652133300000|2022-05-09 21:55:00|337.92|335.12|336.66|333.86|337.92|335.12|336.33|333.53|0
1652133600000|2022-05-09 22:00:00|335.57|332.77|334.35|331.55|335.57|332.77|331.13|328.33|0
1652133900000|2022-05-09 22:05:00|334.43|331.63|334.6|331.8|334.6|331.8|332.95|330.15|0
1652134200000|2022-05-09 22:10:00|334.43|331.63|332.85|330.05|335.65|332.85|332.85|330.05|0
1652134500000|2022-05-09 22:15:00|332.51|329.71|331.98|329.18|333.02|330.22|331.46|328.66|0
1652134800000|2022-05-09 22:20:00|331.9|329.1|331.72|328.92|332.33|329.53|331.11|328.31|0
1652135100000|2022-05-09 22:25:00|331.54|328.74|331.62|328.82|331.8|329|331.28|328.48|0
1652135400000|2022-05-09 22:30:00|331.45|328.65|329.71|326.91|331.71|328.91|329.37|326.57|0
1652135700000|2022-05-09 22:35:00|329.54|326.74|329.54|326.74|329.71|326.91|329.19|326.39|0
1652136000000|2022-05-09 22:40:00|329.71|326.91|330.4|327.6|330.75|327.95|329.53|326.73|0
1652136300000|2022-05-09 22:45:00|330.31|327.51|329.36|326.56|331.09|328.29|329.36|326.56|0
1652136600000|2022-05-09 22:50:00|329.7|326.9|330.04|327.24|330.39|327.59|329.7|326.9|0
1652136900000|2022-05-09 22:55:00|330.13|327.33|330.21|327.41|331.08|328.28|329.87|327.07|0
1652137200000|2022-05-09 23:00:00|330.04|327.24|330.38|327.58|330.73|327.93|329.86|327.06|0
1652137500000|2022-05-09 23:05:00|330.3|327.5|330.9|328.1|330.9|328.1|329.95|327.15|0
1652137800000|2022-05-09 23:10:00|330.82|328.02|333.42|330.62|333.42|330.62|330.72|327.92|0
1652138100000|2022-05-09 23:15:00|333.33|330.53|333.41|330.61|334.9|332.1|332.98|330.18|0
1652138400000|2022-05-09 23:20:00|333.32|330.52|334.54|331.74|335.07|332.27|332.28|329.48|0
1652138700000|2022-05-09 23:25:00|334.37|331.57|334.71|331.91|336.29|333.49|334.37|331.57|0
1652139000000|2022-05-09 23:30:00|334.89|332.09|333.66|330.86|335.24|332.44|333.66|330.86|0
1652139300000|2022-05-09 23:35:00|333.58|330.78|333.57|330.77|334.88|332.08|333.23|330.43|0
1652139600000|2022-05-09 23:40:00|333.4|330.6|332.43|329.63|333.83|331.03|331.48|328.68|0
1652139900000|2022-05-09 23:45:00|332.26|329.46|333.65|330.85|333.65|330.85|331.22|328.42|0
1652140200000|2022-05-09 23:50:00|333.82|331.02|332.25|329.45|333.82|331.02|331.65|328.85|0
1652140500000|2022-05-09 23:55:00|332.43|329.63|330.86|328.06|332.43|329.63|329.99|327.19|0
1652140800000|2022-05-10 00:00:00|330.78|327.98|335.21|332.41|335.38|332.58|330.34|327.54|0
1652141100000|2022-05-10 00:05:00|335.12|332.32|336.95|334.15|336.96|334.16|334.95|332.15|0
1652141400000|2022-05-10 00:10:00|336.43|333.63|344.91|341.55|344.91|341.55|336.43|333.63|0
1652141700000|2022-05-10 00:15:00|344.99|341.63|355.78|352.42|357.71|354.35|344.99|341.63|0
1652142000000|2022-05-10 00:20:00|355.34|351.98|355.24|351.6|357.94|354.58|353.99|350.63|0
1652142300000|2022-05-10 00:25:00|355.42|351.78|354.7|351.06|356.31|352.67|353.09|349.45|0
1652142600000|2022-05-10 00:30:00|354.25|350.61|351.57|347.93|354.87|351.23|351.22|347.58|0
1652142900000|2022-05-10 00:35:00|351.3|347.66|353.44|349.8|353.62|349.98|349.88|346.24|0
1652143200000|2022-05-10 00:40:00|353.26|349.62|350.5|346.86|355.76|352.12|350.32|346.68|0
1652143500000|2022-05-10 00:45:00|350.58|346.94|354.14|350.5|354.14|350.5|350.22|346.58|0
1652143800000|2022-05-10 00:50:00|353.97|350.33|352.71|349.07|355.22|351.58|352.18|348.54|0
1652144100000|2022-05-10 00:55:00|352.89|349.25|351.82|348.18|353.24|349.6|350.93|347.29|0
1652144400000|2022-05-10 01:00:00|351.2|347.56|352.97|349.33|354.49|350.85|350.84|347.2|0
1652144700000|2022-05-10 01:05:00|352.88|349.24|344.63|340.99|352.97|349.33|344.54|340.9|0
1652145000000|2022-05-10 01:10:00|344.72|341.08|345.42|341.78|348.25|344.61|343.13|339.49|0
1652145300000|2022-05-10 01:15:00|345.34|341.7|344.89|341.25|345.69|342.05|342.08|338.44|0
1652145600000|2022-05-10 01:20:00|344.71|341.07|347|343.36|347.45|343.81|343.83|340.19|0
1652145900000|2022-05-10 01:25:00|346.83|343.19|346.29|342.65|348.24|344.6|344.71|341.07|0
1652146200000|2022-05-10 01:30:00|346.74|343.1|346.03|342.39|348.41|344.77|345.23|341.59|0
1652146500000|2022-05-10 01:35:00|345.85|342.21|346.64|343|349.47|345.83|345.75|342.11|0
1652146800000|2022-05-10 01:40:00|346.73|343.09|347.87|344.23|347.87|344.23|343.73|340.09|0
1652147100000|2022-05-10 01:45:00|347.69|344.05|346.54|342.9|348.93|345.29|346.02|342.38|0
1652147400000|2022-05-10 01:50:00|346.19|342.55|338.2|334.56|346.19|342.55|338.2|334.56|0
1652147700000|2022-05-10 01:55:00|338.02|334.38|336.37|332.73|338.2|334.56|334.2|330.56|0
1652148000000|2022-05-10 02:00:00|335.93|332.29|333.88|330.24|337.06|333.42|333.79|330.15|0
1652148300000|2022-05-10 02:05:00|333.96|330.32|332.22|328.58|336.58|332.94|332.22|328.58|0
1652148600000|2022-05-10 02:10:00|331.7|328.06|330.13|326.49|331.87|328.23|329.7|326.06|0
1652148900000|2022-05-10 02:15:00|329.7|326.06|330.47|326.83|332.56|328.92|329.7|326.06|0
1652149200000|2022-05-10 02:20:00|330.22|326.58|330.82|327.18|331.16|327.52|329.43|325.79|0
1652149500000|2022-05-10 02:25:00|330.64|327|324.95|321.31|330.82|327.18|324.77|321.13|0
1652149800000|2022-05-10 02:30:00|325.29|321.65|326.24|322.6|326.66|323.02|324.6|320.96|0
1652150100000|2022-05-10 02:35:00|326.15|322.51|323.38|319.74|326.84|323.2|323.38|319.74|0
1652150400000|2022-05-10 02:40:00|323.3|319.66|325.79|322.15|326.49|322.85|323.3|319.66|0
1652150700000|2022-05-10 02:45:00|325.97|322.33|325.88|322.24|326.48|322.84|324.67|321.03|0
1652151000000|2022-05-10 02:50:00|325.79|322.15|325.96|322.32|326.48|322.84|324.58|320.94|0
1652151300000|2022-05-10 02:55:00|325.78|322.14|326.3|322.66|327.34|323.7|325.09|321.45|0
1652151600000|2022-05-10 03:00:00|326.13|322.49|324.22|320.58|326.3|322.66|324.22|320.58|0
1652151900000|2022-05-10 03:05:00|324.49|320.85|324.22|320.58|326.12|322.48|322.85|319.21|0
1652152200000|2022-05-10 03:10:00|324.56|320.92|325.86|322.22|326.29|322.65|324.05|320.41|0
1652152500000|2022-05-10 03:15:00|325.94|322.3|326.2|322.56|327.07|323.43|324.99|321.35|0
1652152800000|2022-05-10 03:20:00|326.28|322.64|328.88|325.24|329.92|326.28|325.94|322.3|0
1652153100000|2022-05-10 03:25:00|328.8|325.16|327.66|324.02|329.57|325.93|327.31|323.67|0
1652153400000|2022-05-10 03:30:00|327.58|323.94|328.09|324.45|329.05|325.41|327.58|323.94|0
1652153700000|2022-05-10 03:35:00|328|324.36|326.61|322.97|328.44|324.8|326.27|322.63|0
1652154000000|2022-05-10 03:40:00|326.53|322.89|325.92|322.28|326.79|323.15|324.63|320.99|0
1652154300000|2022-05-10 03:45:00|326.09|322.45|323.76|320.12|326.09|322.45|323.67|320.03|0
1652154600000|2022-05-10 03:50:00|323.33|319.69|322.98|319.34|323.76|320.12|322.64|319|0
1652154900000|2022-05-10 03:55:00|322.81|319.17|322.63|318.99|323.49|319.85|322.63|318.99|0
1652155200000|2022-05-10 04:00:00|322.8|319.16|322.8|319.16|323.49|319.85|322.63|318.99|0
1652155500000|2022-05-10 04:05:00|322.72|319.08|322.97|319.33|323.66|320.02|322.62|318.98|0
1652155800000|2022-05-10 04:10:00|323.14|319.5|323.31|319.67|323.65|320.01|322.62|318.98|0
1652156100000|2022-05-10 04:15:00|323.48|319.84|323.48|319.84|324.17|320.53|322.96|319.32|0
1652156400000|2022-05-10 04:20:00|323.3|319.66|323.82|320.18|323.99|320.35|322.96|319.32|0
1652156700000|2022-05-10 04:25:00|323.64|320|323.3|319.66|323.82|320.18|322.78|319.14|0
1652157000000|2022-05-10 04:30:00|323.12|319.48|323.64|320|323.64|320|322.6|318.96|0
1652157300000|2022-05-10 04:35:00|323.46|319.82|323.12|319.48|324.32|320.68|322.6|318.96|0
1652157600000|2022-05-10 04:40:00|323.21|319.57|322.94|319.3|323.29|319.65|322.77|319.13|0
1652157900000|2022-05-10 04:45:00|323.2|319.56|322.94|319.3|323.28|319.64|322.59|318.95|0
1652158200000|2022-05-10 04:50:00|323.11|319.47|323.62|319.98|323.62|319.98|322.76|319.12|0
1652158500000|2022-05-10 04:55:00|323.96|320.32|323.44|319.8|324.31|320.67|322.59|318.95|0
1652158800000|2022-05-10 05:00:00|323.53|319.89|324.3|320.66|324.82|321.18|322.58|318.94|0
1652159100000|2022-05-10 05:05:00|324.13|320.49|320|316.36|324.22|320.58|319.49|315.85|0
1652159400000|2022-05-10 05:10:00|320.18|316.54|319.49|315.85|320.18|316.54|319.49|315.85|0
1652159700000|2022-05-10 05:15:00|319.66|316.02|319.65|316.01|320.94|317.3|319.48|315.84|0
1652160000000|2022-05-10 05:20:00|319.74|316.1|321.36|317.72|322.22|318.58|319.74|316.1|0
1652160300000|2022-05-10 05:25:00|321.28|317.64|319.05|315.41|321.53|317.89|318.45|314.81|0
1652160600000|2022-05-10 05:30:00|318.96|315.32|317.59|313.95|319.3|315.66|317.25|313.61|0
1652160900000|2022-05-10 05:35:00|317.42|313.78|317.25|313.61|317.85|314.21|317.25|313.61|0
1652161200000|2022-05-10 05:40:00|317.42|313.78|318.1|314.46|318.61|314.97|317.34|313.7|0
1652161500000|2022-05-10 05:45:00|318.02|314.38|316.63|312.99|318.1|314.46|316.63|312.99|0
1652161800000|2022-05-10 05:50:00|316.8|313.16|319.28|315.64|319.53|315.89|314.51|310.87|0
1652162100000|2022-05-10 05:55:00|319.19|315.55|320.21|316.57|320.21|316.57|318.16|314.52|0
1652162400000|2022-05-10 06:00:00|320.04|316.4|315.77|312.13|321.59|317.95|315.43|311.79|0
1652162700000|2022-05-10 06:05:00|315.6|311.96|316.27|312.63|316.79|313.15|313.56|309.92|0
1652163000000|2022-05-10 06:10:00|316.44|312.8|312.96|309.32|316.61|312.97|312.87|309.23|0
1652163300000|2022-05-10 06:15:00|313.04|309.4|314.56|310.92|314.74|311.1|313.04|309.4|0
1652163600000|2022-05-10 06:20:00|314.48|310.84|312.86|309.22|314.48|310.84|312.86|309.22|0
1652163900000|2022-05-10 06:25:00|313.03|309.39|314.9|311.26|315.15|311.51|312.86|309.22|0
1652164200000|2022-05-10 06:30:00|314.73|311.09|313.45|309.81|314.73|311.09|312.86|309.22|0
1652164500000|2022-05-10 06:35:00|313.53|309.89|311.5|307.86|313.62|309.98|310.99|307.35|0
1652164800000|2022-05-10 06:40:00|311.16|307.52|308.3|304.66|311.76|308.12|307.54|303.9|0
1652165100000|2022-05-10 06:45:00|308.13|304.49|309.66|306.02|310.59|306.95|305.82|302.18|0
1652165400000|2022-05-10 06:50:00|309.58|305.94|308.14|304.5|310.84|307.2|306.89|303.25|0
1652165700000|2022-05-10 06:55:00|308.06|304.42|308.05|304.41|308.31|304.67|306.79|303.15|0
1652166000000|2022-05-10 07:00:00|307.63|303.99|311.33|307.69|311.33|307.69|307.63|303.99|0
1652166300000|2022-05-10 07:05:00|310.9|307.78|311.32|308.2|311.32|308.2|307.36|304.24|0
1652166600000|2022-05-10 07:10:00|311.57|308.45|311.91|308.79|314.62|311.5|311.16|308.04|0
1652166900000|2022-05-10 07:15:00|311.66|308.54|311.23|308.11|313.69|310.57|308.53|305.41|0
1652167200000|2022-05-10 07:20:00|311.4|308.28|307.18|304.06|311.4|308.28|307.18|304.06|0
1652167500000|2022-05-10 07:25:00|307.52|304.4|309.12|306|309.36|306.24|306.68|303.56|0
1652167800000|2022-05-10 07:30:00|309.03|305.91|315.21|312.09|316.14|313.02|309.03|305.91|0
1652168100000|2022-05-10 07:35:00|315.12|312|310.71|307.59|315.38|312.26|310.03|306.91|0
1652168400000|2022-05-10 07:40:00|310.79|307.67|315.37|312.25|315.37|312.25|309.19|306.07|0
1652168700000|2022-05-10 07:45:00|314.94|311.82|316.98|313.86|318.27|315.15|314.09|310.97|0
1652169000000|2022-05-10 07:50:00|316.47|313.35|318.61|315.49|318.69|315.57|314.08|310.96|0
1652169300000|2022-05-10 07:55:00|318.52|315.4|317.83|314.71|319.46|316.34|315.36|312.24|0
1652169600000|2022-05-10 08:00:00|317.66|314.54|317.14|314.02|319.2|316.08|316.12|313|0
1652169900000|2022-05-10 08:05:00|317.4|314.28|312.8|309.68|318.43|315.31|312.8|309.68|0
1652170200000|2022-05-10 08:10:00|312.97|309.85|315.43|312.31|315.43|312.31|312.12|309|0
1652170500000|2022-05-10 08:15:00|315.17|312.05|311.18|308.06|315.17|312.05|311.18|308.06|0
1652170800000|2022-05-10 08:20:00|311.27|308.15|308.81|305.69|311.69|308.57|308.57|305.45|0
1652171100000|2022-05-10 08:25:00|309.91|306.79|306.65|303.53|310.67|307.55|306.65|303.53|0
1652171400000|2022-05-10 08:30:00|306.73|303.61|304.85|302.45|306.73|303.61|304.85|302.1|0
1652171700000|2022-05-10 08:35:00|305.02|302.62|305.19|302.79|306.28|303.88|304.85|302.45|0
1652172000000|2022-05-10 08:40:00|305.35|302.95|306.7|304.3|308.05|305.65|305.35|302.95|0
1652172300000|2022-05-10 08:45:00|306.36|303.96|305.68|303.28|307.2|304.8|304.84|302.44|0
1652172600000|2022-05-10 08:50:00|305.77|303.37|307.53|305.13|307.53|305.13|304.93|302.53|0
1652172900000|2022-05-10 08:55:00|307.62|305.22|305.84|303.44|307.7|305.3|305.34|302.94|0
1652173200000|2022-05-10 09:00:00|305.76|303.36|305.93|303.53|307.02|304.62|304.92|302.52|0
1652173500000|2022-05-10 09:05:00|306.09|303.69|304.83|302.43|306.09|303.69|304.83|302.43|0
1652173800000|2022-05-10 09:10:00|303.15|300.75|303.06|300.66|304.49|302.09|302.98|300.58|0
1652174100000|2022-05-10 09:15:00|303.14|300.74|305.49|303.09|305.99|303.59|302.81|300.41|0
1652174400000|2022-05-10 09:20:00|305.66|303.26|306.25|303.85|307|304.6|304.48|302.08|0
1652174700000|2022-05-10 09:25:00|306.33|303.93|307|304.6|307.5|305.1|305.82|303.42|0
1652175000000|2022-05-10 09:30:00|306.83|304.43|305.4|303|306.83|304.43|305.06|302.66|0
1652175300000|2022-05-10 09:35:00|305.31|302.91|303.29|300.89|306.49|304.09|303.29|300.89|0
1652175600000|2022-05-10 09:40:00|303.21|300.81|306.14|303.74|306.14|303.74|303.04|300.64|0
1652175900000|2022-05-10 09:45:00|305.97|303.57|307.74|305.34|308.16|305.76|305.64|303.24|0
1652176200000|2022-05-10 09:50:00|307.58|305.18|311.38|308.98|311.38|308.98|306.47|304.07|0
1652176500000|2022-05-10 09:55:00|311.47|309.07|313.78|310.66|314.11|311.71|310.7|308.3|0
1652176800000|2022-05-10 10:00:00|313.61|310.49|313.78|310.66|314.98|311.86|312.25|309.13|0
1652177100000|2022-05-10 10:05:00|313.61|310.49|313.26|310.14|313.95|310.83|310.54|307.42|0
1652177400000|2022-05-10 10:10:00|313.09|309.97|313.26|310.14|313.77|310.65|311.56|308.44|0
1652177700000|2022-05-10 10:15:00|313.09|309.97|311.72|308.6|315.39|312.27|311.72|308.6|0
1652178000000|2022-05-10 10:20:00|311.64|308.52|309.6|306.48|312.4|309.28|309.34|306.22|0
1652178300000|2022-05-10 10:25:00|309.24|306.84|310.16|307.76|310.85|308.45|308.98|306.58|0
1652178600000|2022-05-10 10:30:00|310.5|308.1|307.11|304.71|310.5|308.1|307.11|304.71|0
1652178900000|2022-05-10 10:35:00|307.28|304.88|307.95|305.55|308.29|305.89|306.94|304.54|0
1652179200000|2022-05-10 10:40:00|307.79|305.39|308.12|305.72|308.63|306.23|306.94|304.54|0
1652179500000|2022-05-10 10:45:00|308.21|305.81|311.17|308.77|312.02|309.62|306.94|304.54|0
1652179800000|2022-05-10 10:50:00|311.34|308.94|313.72|311.32|313.98|311.58|310.32|307.92|0
1652180100000|2022-05-10 10:55:00|313.81|311.41|316.13|313.73|316.31|313.91|312.35|309.95|0
1652180400000|2022-05-10 11:00:00|316.21|313.81|319.12|316.72|319.12|316.72|314.51|312.11|0
1652180700000|2022-05-10 11:05:00|318.52|316.12|316.83|314.43|320.28|317.88|316.49|314.09|0
1652181000000|2022-05-10 11:10:00|316.66|314.26|317.69|315.29|318.54|316.14|316.66|314.26|0
1652181300000|2022-05-10 11:15:00|317.51|315.11|320.94|318.54|321.29|318.89|317.51|315.11|0
1652181600000|2022-05-10 11:20:00|321.29|318.89|321.32|318.92|325.08|322.68|320.83|318.43|0
1652181900000|2022-05-10 11:25:00|321.84|319.44|319.6|317.2|323.05|320.65|319.26|316.86|0
1652182200000|2022-05-10 11:30:00|319.94|317.54|316.73|314.33|321.49|319.09|316.56|314.16|0
1652182500000|2022-05-10 11:35:00|316.81|314.41|316.64|314.24|317.67|315.27|316.3|313.9|0
1652182800000|2022-05-10 11:40:00|316.56|314.16|320.06|317.66|320.24|317.84|316.47|314.07|0
1652183100000|2022-05-10 11:45:00|320.41|318.01|316.46|314.06|320.58|318.18|315.95|313.55|0
1652183400000|2022-05-10 11:50:00|316.12|313.72|320.57|318.17|320.57|318.17|316.04|313.64|0
1652183700000|2022-05-10 11:55:00|320.74|318.34|316.45|314.05|320.74|318.34|316.11|313.71|0
1652184000000|2022-05-10 12:00:00|316.54|314.14|313.41|311.01|316.79|314.39|313.24|310.84|0
1652184300000|2022-05-10 12:05:00|313.24|310.84|311.87|309.47|313.75|311.35|310.17|307.77|0
1652184600000|2022-05-10 12:10:00|311.7|309.3|309.83|307.43|311.7|309.3|309.41|307.01|0
1652184900000|2022-05-10 12:15:00|309.66|307.26|308.64|306.24|311.44|309.04|308.31|305.91|0
1652185200000|2022-05-10 12:20:00|308.39|305.99|309.84|307.44|310.48|308.08|308.3|305.9|0
1652185500000|2022-05-10 12:25:00|309.67|307.27|308.14|305.74|310.35|307.95|307.8|305.4|0
1652185800000|2022-05-10 12:30:00|308.31|305.91|307.63|305.23|309.5|307.1|305.95|303.55|0
1652186100000|2022-05-10 12:35:00|307.29|304.89|302.08|299.68|307.89|305.49|302.08|299.68|0
1652186400000|2022-05-10 12:40:00|301.91|299.51|303.92|301.52|304.25|301.85|301.24|298.84|0
1652186700000|2022-05-10 12:45:00|304.01|301.61|304.59|302.19|305.26|302.86|302.74|300.34|0
1652187000000|2022-05-10 12:50:00|304.42|302.02|298.99|296.59|304.75|302.35|298.73|296.33|0
1652187300000|2022-05-10 12:55:00|299.07|296.67|296.99|294.59|300.06|297.66|295.75|293.35|0
1652187600000|2022-05-10 13:00:00|296.74|294.34|292.33|289.93|296.9|294.5|292.03|289.63|0
1652187900000|2022-05-10 13:05:00|292.5|290.1|294.23|291.83|294.64|292.24|292.17|289.77|0
1652188200000|2022-05-10 13:10:00|294.31|291.91|294.14|291.74|294.8|292.4|292.16|289.76|0
1652188500000|2022-05-10 13:15:00|294.47|292.07|295.45|293.05|295.62|293.22|292.65|290.25|0
1652188800000|2022-05-10 13:20:00|295.62|293.22|293.47|291.07|295.62|293.22|292.81|290.41|0
1652189100000|2022-05-10 13:25:00|293.63|291.23|292.15|289.75|294.71|292.31|292.15|289.75|0
1652189400000|2022-05-10 13:30:00|290.18|287.78|290.5|288.1|291|288.6|282.63|280.23|0
1652189700000|2022-05-10 13:35:00|290.59|288.19|292.96|290.56|299.01|296.61|290.59|288.19|0
1652190000000|2022-05-10 13:40:00|293.13|290.73|299.51|297.11|300.35|297.95|293.13|290.73|0
1652190300000|2022-05-10 13:45:00|300.34|297.94|308.21|305.81|309.56|307.16|300.18|297.78|0
1652190600000|2022-05-10 13:50:00|309.06|306.66|303.94|301.54|309.9|307.5|302.1|299.7|0
1652190900000|2022-05-10 13:55:00|304.27|301.87|296.11|293.71|304.61|302.21|296.11|293.71|0
1652191200000|2022-05-10 14:00:00|295.45|293.05|293.64|291.24|301.76|299.36|292.98|290.58|0
1652191500000|2022-05-10 14:05:00|293.47|291.07|295.61|293.21|296.52|294.12|289.71|287.31|0
1652191800000|2022-05-10 14:10:00|294.62|292.22|299.75|297.35|302.75|300.35|291.67|289.27|0
1652192100000|2022-05-10 14:15:00|300.41|298.01|299.08|296.68|301.24|298.84|294.62|292.22|0
1652192400000|2022-05-10 14:20:00|298.83|296.43|302.03|299.63|305.4|303|294.54|292.14|0
1652192700000|2022-05-10 14:25:00|302.2|299.8|305.39|302.99|309.46|307.06|301.19|298.79|0
1652193000000|2022-05-10 14:30:00|305.56|303.16|309.62|307.22|311.5|309.1|303.54|301.14|0
1652193300000|2022-05-10 14:35:00|308.6|306.2|316.81|314.41|316.81|314.41|308.6|306.2|0
1652193600000|2022-05-10 14:40:00|316.29|313.89|318.33|315.93|323.52|321.12|316.29|313.89|0
1652193900000|2022-05-10 14:45:00|318.67|316.27|329.34|326.94|331.03|328.63|318.15|315.75|0
1652194200000|2022-05-10 14:50:00|330.04|327.64|325.49|323.09|335.32|332.92|324.28|321.88|0
1652194500000|2022-05-10 14:55:00|325.15|322.75|330.65|328.25|331.79|329.39|325.06|322.66|0
1652194800000|2022-05-10 15:00:00|331.44|329.04|335.66|333.26|337.97|335.57|326.19|323.79|0
1652195100000|2022-05-10 15:05:00|335.31|332.91|346.32|343.92|346.67|344.27|335.31|332.91|0
1652195400000|2022-05-10 15:10:00|346.67|344.27|350.44|348.04|350.44|348.04|342.22|339.82|0
1652195700000|2022-05-10 15:15:00|351.16|348.76|338.85|336.45|352.96|350.56|338.76|336.36|0
1652196000000|2022-05-10 15:20:00|338.67|336.27|348.45|346.05|349.09|346.69|338.67|336.27|0
1652196300000|2022-05-10 15:25:00|348.27|345.87|345.98|343.58|354.42|352.02|345.09|342.69|0
1652196600000|2022-05-10 15:30:00|345.27|342.87|346.26|343.86|353.65|351.25|341.44|339.04|0
1652196900000|2022-05-10 15:35:00|347.33|344.93|334.69|332.29|347.87|345.47|333.46|331.06|0
1652197200000|2022-05-10 15:40:00|334.51|332.11|339.28|336.88|342.13|339.73|332.23|329.83|0
1652197500000|2022-05-10 15:45:00|338.75|336.35|345.87|343.47|347.13|344.73|338.57|336.17|0
1652197800000|2022-05-10 15:50:00|346.23|343.83|345.51|343.11|352.72|350.32|344.79|342.39|0
1652198100000|2022-05-10 15:55:00|345.6|343.2|343.36|340.96|354.35|351.95|339.98|337.58|0
1652198400000|2022-05-10 16:00:00|342.65|340.25|336.08|333.68|345.6|343.2|335.73|333.33|0
1652198700000|2022-05-10 16:05:00|335.73|333.33|349.27|346.87|349.81|347.41|335.73|333.33|0
1652199000000|2022-05-10 16:10:00|349.81|347.41|346.21|343.81|351.98|349.58|342.1|339.7|0
1652199300000|2022-05-10 16:15:00|347.29|344.89|349.81|347.41|350.26|347.86|341.21|338.81|0
1652199600000|2022-05-10 16:20:00|349.99|347.59|351.61|349.21|352.7|350.3|346.92|344.52|0
1652199900000|2022-05-10 16:25:00|350.16|347.76|350.71|348.31|352.75|350.35|347.46|345.06|0
1652200200000|2022-05-10 16:30:00|351.25|348.85|357.97|355.57|361.27|358.87|347.65|345.25|0
1652200500000|2022-05-10 16:35:00|358.52|356.12|356.51|354.11|358.7|356.3|352.51|350.11|0
1652200800000|2022-05-10 16:40:00|357.6|355.2|350.34|347.94|358.51|356.11|350.16|347.76|0
1652201100000|2022-05-10 16:45:00|350.7|348.3|345.66|343.26|351.96|349.56|341.55|339.15|0
1652201400000|2022-05-10 16:50:00|346.02|343.62|354.31|351.91|355.59|353.19|346.02|343.62|0
1652201700000|2022-05-10 16:55:00|354.95|352.55|352.28|349.88|355.5|353.1|349.74|347.34|0
1652202000000|2022-05-10 17:00:00|353.56|351.16|343.43|341.03|354.38|351.98|341.28|338.88|0
1652202300000|2022-05-10 17:05:00|343.7|341.3|336.91|334.51|343.97|341.57|336.91|334.51|0
1652202600000|2022-05-10 17:10:00|339.06|336.66|342.64|340.24|346.25|343.85|338.7|336.3|0
1652202900000|2022-05-10 17:15:00|342.1|339.7|346.25|343.85|348.61|346.21|340.13|337.73|0
1652203200000|2022-05-10 17:20:00|343.36|340.96|345.52|343.12|349.97|347.57|342.82|340.42|0
1652203500000|2022-05-10 17:25:00|344.98|342.58|332.81|330.41|344.98|342.58|332.81|330.41|0
1652203800000|2022-05-10 17:30:00|332.99|330.59|325.68|323.28|332.99|330.59|325.5|323.1|0
1652204100000|2022-05-10 17:35:00|325.5|323.1|317.83|315.43|325.5|323.1|316.8|314.4|0
1652204400000|2022-05-10 17:40:00|317.57|315.17|312.61|310.21|317.57|315.17|309.5|307.1|0
1652204700000|2022-05-10 17:45:00|312.1|309.7|305.38|302.98|312.7|310.3|305.13|302.73|0
1652205000000|2022-05-10 17:50:00|305.55|303.15|306.23|303.83|310.13|307.73|304.37|301.97|0
1652205300000|2022-05-10 17:55:00|305.21|302.81|301.67|299.27|307.75|305.35|301|298.6|0
1652205600000|2022-05-10 18:00:00|301.17|298.77|301.84|299.44|306.05|303.65|299.99|297.59|0
1652205900000|2022-05-10 18:05:00|301.16|298.76|310.15|307.75|310.49|308.09|301|298.6|0
1652206200000|2022-05-10 18:10:00|309.98|307.58|302.95|300.55|310.9|308.5|301.61|299.21|0
1652206500000|2022-05-10 18:15:00|303.45|301.05|309.87|307.47|319.3|316.9|302.78|300.38|0
1652206800000|2022-05-10 18:20:00|309.19|306.79|315.85|313.45|316.19|313.79|306.82|304.42|0
1652207100000|2022-05-10 18:25:00|314.48|312.08|318.08|315.68|323.11|320.71|314.48|312.08|0
1652207400000|2022-05-10 18:30:00|317.74|315.34|318.6|316.2|320.68|318.28|315.67|313.27|0
1652207700000|2022-05-10 18:35:00|319.12|316.72|317.9|315.5|319.12|316.72|312.67|310.27|0
1652208000000|2022-05-10 18:40:00|319.46|317.06|307.48|305.08|322.58|320.18|306.97|304.57|0
1652208300000|2022-05-10 18:45:00|308.15|305.75|314.29|311.89|320.66|318.26|307.82|305.42|0
1652208600000|2022-05-10 18:50:00|315.32|312.92|310.67|308.27|317.21|314.81|309.14|306.74|0
1652208900000|2022-05-10 18:55:00|310.33|307.93|313.24|310.84|319.46|317.06|309.65|307.25|0
1652209200000|2022-05-10 19:00:00|312.73|310.33|310.49|308.09|314.44|312.04|308.11|305.71|0
1652209500000|2022-05-10 19:05:00|310.66|308.26|311.35|308.95|311.69|309.29|302.85|300.45|0
1652209800000|2022-05-10 19:10:00|312.03|309.63|310.14|307.74|312.72|310.32|306.4|304|0
1652210100000|2022-05-10 19:15:00|309.8|307.4|309.8|307.4|314.6|312.2|305.89|303.49|0
1652210400000|2022-05-10 19:20:00|309.46|307.06|320.31|317.91|320.31|317.91|308.77|306.37|0
1652210700000|2022-05-10 19:25:00|319.44|317.04|323.62|321.22|325.55|323.15|318.4|316|0
1652211000000|2022-05-10 19:30:00|324.15|321.75|326.08|323.68|329.25|326.85|324.15|321.75|0
1652211300000|2022-05-10 19:35:00|326.78|324.38|331.01|328.61|333.68|331.28|324.24|321.84|0
1652211600000|2022-05-10 19:40:00|331.55|329.15|333.32|330.92|334.21|331.81|329.77|327.37|0
1652211900000|2022-05-10 19:45:00|332.34|329.94|328.31|325.91|334.56|332.16|325.33|322.93|0
1652212200000|2022-05-10 19:50:00|331.65|329.25|326.37|323.97|334.13|331.73|325.5|323.1|0
1652212500000|2022-05-10 19:55:00|326.55|324.15|328.83|326.43|332|329.6|326.02|323.62|0
1652212800000|2022-05-10 20:00:00|329.53|327.13|333.41|331.01|335.1|332.7|329|326.6|0
1652213100000|2022-05-10 20:05:00|333.23|330.83|329.87|327.47|333.23|330.83|326.54|324.14|0
1652213400000|2022-05-10 20:10:00|329.52|327.12|328.65|326.25|330.32|327.92|326.53|324.13|0
1652213700000|2022-05-10 20:15:00|329.55|326.75|328.14|325.34|329.73|326.93|327.61|324.81|0
1652214000000|2022-05-10 20:20:00|328.31|325.51|327.6|324.8|329.2|326.4|326.55|323.75|0
1652214300000|2022-05-10 20:25:00|327.52|324.72|326.89|324.09|328.58|325.78|326.54|323.74|0
1652214600000|2022-05-10 20:30:00|326.98|324.18|328.66|325.86|329.01|326.21|326.54|323.74|0
1652214900000|2022-05-10 20:35:00|328.48|325.68|328.47|325.67|329.54|326.74|327.77|324.97|0
1652215200000|2022-05-10 20:40:00|328.65|325.85|329.71|326.91|329.89|327.09|328.12|325.32|0
1652215500000|2022-05-10 20:45:00|329.62|326.82|330.86|328.06|332.19|329.39|329.62|326.82|0
1652215800000|2022-05-10 20:50:00|330.77|327.97|330.23|327.43|331.3|328.5|329.09|326.29|0
1652216100000|2022-05-10 20:55:00|330.15|327.35|330.73|327.93|331.08|328.28|328.64|325.84|0
1652216400000|2022-05-10 21:00:00|330.93|328.13|330.69|327.89|331.27|328.47|330.57|327.77|0
1652216700000|2022-05-10 21:05:00|330.9|328.1|330.87|328.07|331.24|328.44|330.36|327.56|0
1652217000000|2022-05-10 21:10:00|330.8|328|331.05|328.25|331.05|328.25|330.8|328|0
1652217300000|2022-05-10 21:15:00|331.15|328.35|330.66|327.86|331.15|328.35|330.56|327.76|0
1652217600000|2022-05-10 21:20:00|330.71|327.91|330.81|328.01|330.81|328.01|330.58|327.78|0
1652217900000|2022-05-10 21:25:00|330.83|328.03|330.96|328.16|331.58|328.78|330.63|327.83|0
1652218200000|2022-05-10 21:30:00|331.02|328.22|331.14|328.34|331.22|328.42|330.8|328|0
1652218500000|2022-05-10 21:35:00|331.11|328.31|331.24|328.44|331.24|328.44|331.03|328.23|0
1652218800000|2022-05-10 21:40:00|331.21|328.41|330.93|328.13|331.24|328.44|330.93|328.13|0
1652219100000|2022-05-10 21:45:00|330.98|328.18|331.08|328.28|331.46|328.66|330.98|328.18|0
1652219400000|2022-05-10 21:50:00|331.18|328.38|330.92|328.12|331.18|328.38|330.92|328.12|0
1652219700000|2022-05-10 21:55:00|330.89|328.09|330.99|328.19|331.12|328.32|330.68|327.88|0
1652220000000|2022-05-10 22:00:00|331.39|328.59|331.83|329.03|332.28|329.48|330.33|327.53|0
1652220300000|2022-05-10 22:05:00|331.56|328.76|331.91|329.11|332.89|330.09|330.94|328.14|0
1652220600000|2022-05-10 22:10:00|331.64|328.84|332|329.2|332.53|329.73|330.93|328.13|0
1652220900000|2022-05-10 22:15:00|331.91|329.11|331.99|329.19|332.53|329.73|331.29|328.49|0
1652221200000|2022-05-10 22:20:00|331.91|329.11|330.75|327.95|331.91|329.11|330.04|327.24|0
1652221500000|2022-05-10 22:25:00|330.66|327.86|330.74|327.94|332.26|329.46|330.39|327.59|0
1652221800000|2022-05-10 22:30:00|330.57|327.77|329.5|326.7|330.57|327.77|329.5|326.7|0
1652222100000|2022-05-10 22:35:00|329.68|326.88|329.67|326.87|329.94|327.14|329.32|326.52|0
1652222400000|2022-05-10 22:40:00|329.32|326.52|328.79|325.99|329.67|326.87|328.61|325.81|0
1652222700000|2022-05-10 22:45:00|328.61|325.81|327.64|324.84|328.61|325.81|327.02|324.22|0
1652223000000|2022-05-10 22:50:00|327.55|324.75|327.19|324.39|327.64|324.84|326.84|324.04|0
1652223300000|2022-05-10 22:55:00|327.11|324.31|327.54|324.74|327.72|324.92|326.66|323.86|0
1652223600000|2022-05-10 23:00:00|327.46|324.66|327.8|325|328.24|325.44|327.28|324.48|0
1652223900000|2022-05-10 23:05:00|327.98|325.18|326.65|323.85|328.24|325.44|326.39|323.59|0
1652224200000|2022-05-10 23:10:00|326.74|323.94|326.82|324.02|327.18|324.38|325.95|323.15|0
1652224500000|2022-05-10 23:15:00|327|324.2|327.97|325.17|328.15|325.35|327|324.2|0
1652224800000|2022-05-10 23:20:00|328.05|325.25|328.05|325.25|328.23|325.43|328.05|325.25|0
1652225100000|2022-05-10 23:25:00|327.97|325.17|327.69|324.89|327.97|325.17|327.44|324.64|0
1652225400000|2022-05-10 23:30:00|327.52|324.72|330.34|327.54|331.05|328.25|327.16|324.36|0
1652225700000|2022-05-10 23:35:00|330.52|327.72|331.22|328.42|331.93|329.13|329.02|326.22|0
1652226000000|2022-05-10 23:40:00|331.05|328.25|330.33|327.53|332.29|329.49|330.16|327.36|0
1652226300000|2022-05-10 23:45:00|330.96|328.16|332.19|329.39|332.28|329.48|330.68|327.88|0
1652226600000|2022-05-10 23:50:00|332.1|329.3|332.45|329.65|332.46|329.66|331.66|328.86|0
1652226900000|2022-05-10 23:55:00|332.28|329.48|330.5|327.7|334.33|331.53|330.5|327.7|0
1652227200000|2022-05-11 00:00:00|330.68|327.88|331.12|328.32|333.34|330.54|330.68|327.88|0
1652227500000|2022-05-11 00:05:00|330.85|328.05|325.55|322.75|331.2|328.4|325.55|322.75|0
1652227800000|2022-05-11 00:10:00|325.73|322.93|325.02|322.22|326.08|323.28|324.85|322.05|0
1652228100000|2022-05-11 00:15:00|324.85|322.05|322.91|320.11|325.55|322.75|322.56|319.76|0
1652228400000|2022-05-11 00:20:00|322.74|319.94|321.86|319.06|323.7|320.9|321.51|318.71|0
1652228700000|2022-05-11 00:25:00|322.04|319.24|323.08|320.28|323.26|320.46|321.34|318.54|0
1652229000000|2022-05-11 00:30:00|323.26|320.46|322.55|319.75|323.96|321.16|322.2|319.4|0
1652229300000|2022-05-11 00:35:00|322.64|319.84|324.12|321.32|324.3|321.5|322.64|319.84|0
1652229600000|2022-05-11 00:40:00|324.3|321.5|325.52|322.72|325.88|323.08|324.12|321.32|0
1652229900000|2022-05-11 00:45:00|325.88|323.08|328.34|325.54|329.05|326.25|325.79|322.99|0
1652230200000|2022-05-11 00:50:00|328.52|325.72|328.16|325.36|329.57|326.77|327.98|325.18|0
1652230500000|2022-05-11 00:55:00|328.25|325.45|327.27|324.47|328.25|325.45|324.99|322.19|0
1652230800000|2022-05-11 01:00:00|327.36|324.56|327.71|324.91|329.92|327.12|327.1|324.3|0
1652231100000|2022-05-11 01:05:00|327.62|324.82|329.03|326.23|329.03|326.23|327.18|324.38|0
1652231400000|2022-05-11 01:10:00|328.77|325.97|329.65|326.85|330.27|327.47|328.77|325.97|0
1652231700000|2022-05-11 01:15:00|329.73|326.93|326.73|323.93|329.73|326.93|326.2|323.4|0
1652232000000|2022-05-11 01:20:00|326.38|323.58|323.21|320.41|326.73|323.93|322.69|319.89|0
1652232300000|2022-05-11 01:25:00|323.13|320.33|322.43|319.63|323.91|321.11|322.16|319.36|0
1652232600000|2022-05-11 01:30:00|321.99|319.19|323.21|320.41|323.91|321.11|321.29|318.49|0
1652232900000|2022-05-11 01:35:00|323.03|320.23|323.03|320.23|325.23|322.43|322.5|319.7|0
1652233200000|2022-05-11 01:40:00|322.68|319.88|321.45|318.65|322.68|319.88|321.28|318.48|0
1652233500000|2022-05-11 01:45:00|321.28|318.48|323.02|320.22|323.02|320.22|321.28|318.48|0
1652233800000|2022-05-11 01:50:00|322.94|320.14|320.22|317.42|324.07|321.27|319.7|316.9|0
1652234100000|2022-05-11 01:55:00|320.4|317.6|319.7|316.9|320.4|317.6|319.27|316.47|0
1652234400000|2022-05-11 02:00:00|319.87|317.07|319.52|316.72|320.92|318.12|319.35|316.55|0
1652234700000|2022-05-11 02:05:00|319.44|316.64|316.91|314.11|319.52|316.72|316.91|314.11|0
1652235000000|2022-05-11 02:10:00|317.26|314.46|317.43|314.63|317.61|314.81|316.91|314.11|0
1652235300000|2022-05-11 02:15:00|317.26|314.46|316.91|314.11|318.38|315.58|316.91|314.11|0
1652235600000|2022-05-11 02:20:00|316.9|314.1|315.34|312.54|317.08|314.28|314.48|311.68|0
1652235900000|2022-05-11 02:25:00|315.26|312.46|315|312.2|315.61|312.81|314.74|311.94|0
1652236200000|2022-05-11 02:30:00|315.17|312.37|314.65|311.85|315.17|312.37|314.47|311.67|0
1652236500000|2022-05-11 02:35:00|314.82|312.02|315.33|312.53|316.37|313.57|314.82|312.02|0
1652236800000|2022-05-11 02:40:00|315.25|312.45|316.54|313.74|316.8|314|314.81|312.01|0
1652237100000|2022-05-11 02:45:00|316.37|313.57|316.19|313.39|316.8|314|315.85|313.05|0
1652237400000|2022-05-11 02:50:00|316.36|313.56|316.28|313.48|316.71|313.91|315.84|313.04|0
1652237700000|2022-05-11 02:55:00|316.19|313.39|316.87|314.07|317.57|314.77|316.1|313.3|0
1652238000000|2022-05-11 03:00:00|316.96|314.16|316.61|313.81|317.74|314.94|316.52|313.72|0
1652238300000|2022-05-11 03:05:00|316.7|313.9|316.52|313.72|316.87|314.07|316|313.2|0
1652238600000|2022-05-11 03:10:00|316.61|313.81|317.21|314.41|317.73|314.93|316.61|313.81|0
1652238900000|2022-05-11 03:15:00|317.3|314.5|316.6|313.8|317.9|315.1|315.99|313.19|0
1652239200000|2022-05-11 03:20:00|316.51|313.71|315.64|312.84|316.69|313.89|315.39|312.59|0
1652239500000|2022-05-11 03:25:00|315.73|312.93|315.99|313.19|316.33|313.53|315.39|312.59|0
1652239800000|2022-05-11 03:30:00|315.73|312.93|316.59|313.79|316.67|313.87|315.64|312.84|0
1652240100000|2022-05-11 03:35:00|316.5|313.7|316.67|313.87|316.67|313.87|315.98|313.18|0
1652240400000|2022-05-11 03:40:00|316.59|313.79|317.36|314.56|318.4|315.6|316.5|313.7|0
1652240700000|2022-05-11 03:45:00|317.19|314.39|315.45|312.65|317.19|314.39|315.11|312.31|0
1652241000000|2022-05-11 03:50:00|315.28|312.48|317.35|314.55|317.7|314.9|315.2|312.4|0
1652241300000|2022-05-11 03:55:00|317.09|314.29|317.08|314.28|317.68|314.88|316.14|313.34|0
1652241600000|2022-05-11 04:00:00|317.25|314.45|316.38|313.58|317.6|314.8|316.3|313.5|0
1652241900000|2022-05-11 04:05:00|316.47|313.67|316.55|313.75|316.9|314.1|316.21|313.41|0
1652242200000|2022-05-11 04:10:00|316.38|313.58|316.98|314.18|317.07|314.27|316.3|313.5|0
1652242500000|2022-05-11 04:15:00|316.89|314.09|317.06|314.26|317.58|314.78|316.64|313.84|0
1652242800000|2022-05-11 04:20:00|317.24|314.44|317.92|315.12|318.27|315.47|317.06|314.26|0
1652243100000|2022-05-11 04:25:00|317.75|314.95|318.27|315.47|318.62|315.82|317.75|314.95|0
1652243400000|2022-05-11 04:30:00|317.92|315.12|317.66|314.86|318.27|315.47|317.4|314.6|0
1652243700000|2022-05-11 04:35:00|317.57|314.77|317.74|314.94|318.09|315.29|317.05|314.25|0
1652244000000|2022-05-11 04:40:00|317.57|314.77|317.83|315.03|317.91|315.11|317.22|314.42|0
1652244300000|2022-05-11 04:45:00|317.74|314.94|317.73|314.93|318|315.2|317.39|314.59|0
1652244600000|2022-05-11 04:50:00|317.65|314.85|316.78|313.98|317.73|314.93|316.52|313.72|0
1652244900000|2022-05-11 04:55:00|316.69|313.89|315.91|313.11|317.21|314.41|315.82|313.02|0
1652245200000|2022-05-11 05:00:00|315.82|313.02|316.16|313.36|316.34|313.54|315.47|312.67|0
1652245500000|2022-05-11 05:05:00|316.25|313.45|316.51|313.71|316.68|313.88|315.3|312.5|0
1652245800000|2022-05-11 05:10:00|316.33|313.53|316.33|313.53|317.54|314.74|316.07|313.27|0
1652246100000|2022-05-11 05:15:00|316.25|313.45|317.97|315.17|317.97|315.17|314.95|312.15|0
1652246400000|2022-05-11 05:20:00|317.88|315.08|317.88|315.08|318.4|315.6|317.01|314.21|0
1652246700000|2022-05-11 05:25:00|317.7|314.9|314.94|312.14|317.7|314.9|314.94|312.14|0
1652247000000|2022-05-11 05:30:00|315.11|312.31|315.54|312.74|316.06|313.26|314.93|312.13|0
1652247300000|2022-05-11 05:35:00|315.45|312.65|316.31|313.51|316.83|314.03|315.28|312.48|0
1652247600000|2022-05-11 05:40:00|316.23|313.43|317.17|314.37|317.52|314.72|315.88|313.08|0
1652247900000|2022-05-11 05:45:00|317.26|314.46|315.78|312.98|317.52|314.72|315.27|312.47|0
1652248200000|2022-05-11 05:50:00|315.7|312.9|317.51|314.71|317.68|314.88|315.27|312.47|0
1652248500000|2022-05-11 05:55:00|317.42|314.62|317.25|314.45|318.72|315.92|317.25|314.45|0
1652248800000|2022-05-11 06:00:00|317.33|314.53|319.41|316.61|320.8|318|317.33|314.53|0
1652249100000|2022-05-11 06:05:00|319.23|316.43|317.76|314.96|320.8|318|317.5|314.7|0
1652249400000|2022-05-11 06:10:00|317.84|315.04|317.49|314.69|318.54|315.74|317.32|314.52|0
1652249700000|2022-05-11 06:15:00|317.15|314.35|314.04|311.24|317.15|314.35|314.04|311.24|0
1652250000000|2022-05-11 06:20:00|313.96|311.16|313.52|310.72|315.24|312.44|313.35|310.55|0
1652250300000|2022-05-11 06:25:00|313.61|310.81|314.2|311.4|315.33|312.53|313.44|310.64|0
1652250600000|2022-05-11 06:30:00|314.03|311.23|314.8|312|314.8|312|313.34|310.54|0
1652250900000|2022-05-11 06:35:00|314.98|312.18|317.97|315.17|318.4|315.6|314.98|312.18|0
1652251200000|2022-05-11 06:40:00|318.06|315.26|315.59|312.79|318.06|315.26|315.59|312.79|0
1652251500000|2022-05-11 06:45:00|315.68|312.88|318.18|315.38|318.7|315.9|315.51|312.71|0
1652251800000|2022-05-11 06:50:00|318.35|315.55|318.27|315.47|319.39|316.59|317.75|314.95|0
1652252100000|2022-05-11 06:55:00|318.35|315.55|318.61|315.81|319.39|316.59|317.83|315.03|0
1652252400000|2022-05-11 07:00:00|318.52|315.72|318.95|316.15|320.35|317.55|317.13|314.33|0
1652252700000|2022-05-11 07:05:00|319.18|316.78|316.15|313.75|319.97|317.57|315.64|313.24|0
1652253000000|2022-05-11 07:10:00|316.84|314.44|319.87|317.47|320.05|317.65|315.89|313.49|0
1652253300000|2022-05-11 07:15:00|320.04|317.64|320.74|318.34|323.18|320.78|320.04|317.64|0
1652253600000|2022-05-11 07:20:00|320.39|317.99|320.56|318.16|321.26|318.86|317.01|314.61|0
1652253900000|2022-05-11 07:25:00|320.48|318.08|321.87|319.47|323.52|321.12|320.48|318.08|0
1652254200000|2022-05-11 07:30:00|321.52|319.12|323.26|320.86|324.22|321.82|320.73|318.33|0
1652254500000|2022-05-11 07:35:00|323.34|320.94|321.94|319.54|323.34|320.94|320.64|318.24|0
1652254800000|2022-05-11 07:40:00|321.77|319.37|320.54|318.14|322.47|320.07|318.98|316.58|0
1652255100000|2022-05-11 07:45:00|320.11|317.71|319.32|316.92|320.81|318.41|318.8|316.4|0
1652255400000|2022-05-11 07:50:00|319.15|316.75|319.41|317.01|320.19|317.79|317.93|315.53|0
1652255700000|2022-05-11 07:55:00|319.49|317.09|318.54|316.14|320.71|318.31|317.41|315.01|0
1652256000000|2022-05-11 08:00:00|318.27|315.87|316.97|314.57|318.97|316.57|315.5|313.1|0
1652256300000|2022-05-11 08:05:00|316.88|314.48|315.33|312.93|318.18|315.78|314.81|312.41|0
1652256600000|2022-05-11 08:10:00|315.07|312.67|312.23|309.83|315.15|312.75|312.05|309.65|0
1652256900000|2022-05-11 08:15:00|312.14|309.74|311.54|309.14|312.91|310.51|310.6|308.2|0
1652257200000|2022-05-11 08:20:00|311.8|309.4|308.46|306.06|311.88|309.48|308.29|305.89|0
1652257500000|2022-05-11 08:25:00|308.63|306.23|306.75|304.35|309.48|307.08|306.75|304.35|0
1652257800000|2022-05-11 08:30:00|306.67|304.27|305.22|302.82|306.92|304.52|305.05|302.65|0
1652258100000|2022-05-11 08:35:00|305.48|303.08|304.12|301.72|305.56|303.16|303.7|301.3|0
1652258400000|2022-05-11 08:40:00|304.2|301.8|301.16|298.76|304.37|301.97|300.49|298.09|0
1652258700000|2022-05-11 08:45:00|301.08|298.68|300.15|297.75|302.84|300.44|300.15|297.75|0
1652259000000|2022-05-11 08:50:00|299.98|297.58|297.63|295.23|300.65|298.25|297.63|295.23|0
1652259300000|2022-05-11 08:55:00|297.13|294.73|297.79|295.39|297.96|295.56|296.46|294.06|0
1652259600000|2022-05-11 09:00:00|297.71|295.31|295.29|292.89|297.71|295.31|294.96|292.56|0
1652259900000|2022-05-11 09:05:00|295.04|292.64|295.21|292.81|296.87|294.47|294.79|292.39|0
1652260200000|2022-05-11 09:10:00|295.29|292.89|296.2|293.8|296.2|293.8|294.78|292.38|0
1652260500000|2022-05-11 09:15:00|295.96|293.56|296.58|294.18|297.67|295.27|295.83|293.43|0
1652260800000|2022-05-11 09:20:00|296.41|294.01|298.67|296.27|298.67|296.27|296.08|293.68|0
1652261100000|2022-05-11 09:25:00|298.75|296.35|297.24|294.84|299.08|296.68|297.24|294.84|0
1652261400000|2022-05-11 09:30:00|297.07|294.67|298.07|295.67|298.07|295.67|296.9|294.5|0
1652261700000|2022-05-11 09:35:00|297.73|295.33|297.65|295.25|298.4|296|296.9|294.5|0
1652262000000|2022-05-11 09:40:00|297.56|295.16|297.23|294.83|298.06|295.66|296.23|293.83|0
1652262300000|2022-05-11 09:45:00|297.14|294.74|297.14|294.74|297.73|295.33|296.55|294.15|0
1652262600000|2022-05-11 09:50:00|297.39|294.99|296.88|294.48|297.72|295.32|296.38|293.98|0
1652262900000|2022-05-11 09:55:00|297.05|294.65|297.05|294.65|297.47|295.07|296.55|294.15|0
1652263200000|2022-05-11 10:00:00|296.97|294.57|298.88|296.48|298.88|296.48|295.96|293.56|0
1652263500000|2022-05-11 10:05:00|298.71|296.31|301.4|299|301.74|299.34|298.38|295.98|0
1652263800000|2022-05-11 10:10:00|301.06|298.66|301.31|298.91|302.58|300.18|299.97|297.57|0
1652264100000|2022-05-11 10:15:00|301.48|299.08|301.65|299.25|301.82|299.42|300.21|297.81|0
1652264400000|2022-05-11 10:20:00|301.73|299.33|300.63|298.23|301.98|299.58|300.04|297.64|0
1652264700000|2022-05-11 10:25:00|300.71|298.31|298.36|295.96|300.8|298.4|298.11|295.71|0
1652265000000|2022-05-11 10:30:00|298.61|296.21|295.85|293.45|298.61|296.21|295.18|292.78|0
1652265300000|2022-05-11 10:35:00|295.77|293.37|295.01|292.61|296.35|293.95|294.51|292.11|0
1652265600000|2022-05-11 10:40:00|294.93|292.53|294.51|292.11|295.51|293.11|294.51|292.11|0
1652265900000|2022-05-11 10:45:00|294.6|292.2|295.34|292.94|295.42|293.02|294.51|292.11|0
1652266200000|2022-05-11 10:50:00|295.17|292.77|296|293.6|296.67|294.27|295|292.6|0
1652266500000|2022-05-11 10:55:00|295.83|293.43|296.66|294.26|296.66|294.26|295.17|292.77|0
1652266800000|2022-05-11 11:00:00|296.92|294.52|296.25|293.85|297.33|294.93|295.66|293.26|0
1652267100000|2022-05-11 11:05:00|296.33|293.93|297.32|294.92|298.23|295.83|296.33|293.93|0
1652267400000|2022-05-11 11:10:00|297.23|294.83|297.06|294.66|297.65|295.25|296.4|294|0
1652267700000|2022-05-11 11:15:00|296.89|294.49|296.72|294.32|297.23|294.83|296.31|293.91|0
1652268000000|2022-05-11 11:20:00|296.56|294.16|295.89|293.49|296.72|294.32|295.72|293.32|0
1652268300000|2022-05-11 11:25:00|296.05|293.65|295.81|293.41|296.47|294.07|295.06|292.66|0
1652268600000|2022-05-11 11:30:00|295.55|293.15|296.54|294.14|297.21|294.81|295.31|292.91|0
1652268900000|2022-05-11 11:35:00|296.46|294.06|293.64|291.24|296.54|294.14|291.25|288.85|0
1652269200000|2022-05-11 11:40:00|293.72|291.32|293.72|291.32|294.05|291.65|291.91|289.51|0
1652269500000|2022-05-11 11:45:00|293.64|291.24|295.01|292.61|295.42|293.02|293.55|291.15|0
1652269800000|2022-05-11 11:50:00|295.17|292.77|295.42|293.02|295.5|293.1|293.35|290.95|0
1652270100000|2022-05-11 11:55:00|295.33|292.93|295.49|293.09|296.83|294.43|295.33|292.93|0
1652270400000|2022-05-11 12:00:00|295.33|292.93|295.82|293.42|296.32|293.92|294.66|292.26|0
1652270700000|2022-05-11 12:05:00|295.66|293.26|296.48|294.08|296.82|294.42|295.16|292.76|0
1652271000000|2022-05-11 12:10:00|296.65|294.25|297.98|295.58|298.14|295.74|296.15|293.75|0
1652271300000|2022-05-11 12:15:00|298.31|295.91|299.29|296.89|300.21|297.81|297.98|295.58|0
1652271600000|2022-05-11 12:20:00|299.63|297.23|298.12|295.72|300.79|298.39|298.12|295.72|0
1652271900000|2022-05-11 12:25:00|297.96|295.56|301.79|299.39|301.79|299.39|295.96|293.56|0
1652272200000|2022-05-11 12:30:00|307.77|305.37|330.32|327.2|339.64|336.52|307.77|305.37|0
1652272500000|2022-05-11 12:35:00|331.02|327.9|352.35|349.23|352.35|349.23|329.79|326.67|0
1652272800000|2022-05-11 12:40:00|352.17|349.05|347.01|343.89|352.9|349.78|343.24|340.12|0
1652273100000|2022-05-11 12:45:00|345.04|341.92|349.63|346.51|350.81|347.69|343.78|340.66|0
1652273400000|2022-05-11 12:50:00|349.72|346.6|360.49|357.37|361.04|357.92|349.36|346.24|0
1652273700000|2022-05-11 12:55:00|360.03|356.91|359.18|356.06|363.89|360.77|356.7|353.58|0
1652274000000|2022-05-11 13:00:00|359.09|355.97|354.68|351.56|360.74|357.62|354.22|351.1|0
1652274300000|2022-05-11 13:05:00|355.14|352.02|347.86|344.74|355.68|352.56|345.78|342.66|0
1652274600000|2022-05-11 13:10:00|347.31|344.19|345.76|342.64|350.26|347.14|345.15|342.03|0
1652274900000|2022-05-11 13:15:00|345.22|342.1|336.67|333.55|348.03|344.91|336.67|333.55|0
1652275200000|2022-05-11 13:20:00|336.32|333.2|335.42|332.3|339.71|336.59|334.35|331.23|0
1652275500000|2022-05-11 13:25:00|335.24|332.12|335.95|332.83|339.89|336.77|334.44|331.32|0
1652275800000|2022-05-11 13:30:00|334.17|331.05|341.86|338.74|344.84|341.72|324.47|321.35|0
1652276100000|2022-05-11 13:35:00|345.83|342.71|342.04|338.92|348.92|345.8|338.45|335.33|0
1652276400000|2022-05-11 13:40:00|344.56|341.44|319.23|316.11|346.19|343.07|318.54|315.42|0
1652276700000|2022-05-11 13:45:00|318.46|315.34|304.04|300.92|323.34|320.22|301.15|298.03|0
1652277000000|2022-05-11 13:50:00|303.7|300.58|303.52|300.4|307.62|304.5|298.62|295.5|0
1652277300000|2022-05-11 13:55:00|304.2|301.08|304.69|302.29|315.21|312.09|304.2|301.08|0
1652277600000|2022-05-11 14:00:00|303.84|301.44|304.01|301.61|313.98|311.58|302.81|300.41|0
1652277900000|2022-05-11 14:05:00|304.44|302.04|317.68|315.28|318.38|315.98|304.44|302.04|0
1652278200000|2022-05-11 14:10:00|318.47|316.07|311.91|309.51|320.84|318.44|308.45|306.05|0
1652278500000|2022-05-11 14:15:00|311.31|308.91|305.87|303.47|316.09|313.69|305.01|302.61|0
1652278800000|2022-05-11 14:20:00|303.97|301.57|297.14|294.74|309.68|307.28|294.52|292.12|0
1652279100000|2022-05-11 14:25:00|296.72|294.32|299|296.6|303.11|300.71|295.02|292.62|0
1652279400000|2022-05-11 14:30:00|300.03|297.63|303.62|301.22|307.24|304.84|296.28|293.88|0
1652279700000|2022-05-11 14:35:00|303.45|301.05|295.35|292.95|308.8|306.4|293.66|291.26|0
1652280000000|2022-05-11 14:40:00|295.18|292.78|290.79|288.39|296.71|294.31|290.12|287.72|0
1652280300000|2022-05-11 14:45:00|291.3|288.9|297.55|295.15|299.35|296.95|289.78|287.38|0
1652280600000|2022-05-11 14:50:00|299.52|297.12|306.82|304.42|309.95|307.55|297.89|295.49|0
1652280900000|2022-05-11 14:55:00|307.26|304.86|305.44|303.04|310.81|308.41|304.06|301.66|0
1652281200000|2022-05-11 15:00:00|305.87|303.47|309.18|306.78|314.08|311.68|305.72|303.32|0
1652281500000|2022-05-11 15:05:00|309.01|306.61|311.19|308.79|313.9|311.5|307.79|305.39|0
1652281800000|2022-05-11 15:10:00|312.14|309.74|305.62|303.22|313.37|310.97|305.02|302.62|0
1652282100000|2022-05-11 15:15:00|306.23|303.83|316.7|314.3|319.8|317.4|304.93|302.53|0
1652282400000|2022-05-11 15:20:00|316.97|314.57|309.74|307.34|317.41|315.01|308.56|306.16|0
1652282700000|2022-05-11 15:25:00|310.44|308.04|304.38|301.98|312.36|309.96|303.52|301.12|0
1652283000000|2022-05-11 15:30:00|304.03|301.63|303.86|301.46|307.14|304.74|300.86|298.46|0
1652283300000|2022-05-11 15:35:00|302.83|300.43|295.15|292.75|306.62|304.22|291.44|289.04|0
1652283600000|2022-05-11 15:40:00|295.49|293.09|296.93|294.53|297.44|295.04|292.36|289.96|0
1652283900000|2022-05-11 15:45:00|296.25|293.85|301.54|299.14|302.4|300|295.74|293.34|0
1652284200000|2022-05-11 15:50:00|300.6|298.2|306.36|303.96|307.74|305.34|300.6|298.2|0
1652284500000|2022-05-11 15:55:00|305.84|303.44|307.39|304.99|310.87|308.47|305.84|303.44|0
1652284800000|2022-05-11 16:00:00|308.43|306.03|310.96|308.56|312.97|310.57|307.57|305.17|0
1652285100000|2022-05-11 16:05:00|311.22|308.82|312.26|309.86|312.7|310.3|307.39|304.99|0
1652285400000|2022-05-11 16:10:00|312.09|309.69|313.31|310.91|317|314.6|310.86|308.46|0
1652285700000|2022-05-11 16:15:00|314.19|311.79|317.35|314.95|317.88|315.48|311.38|308.98|0
1652286000000|2022-05-11 16:20:00|317.88|315.48|306.77|304.37|318.5|316.1|305.47|303.07|0
1652286300000|2022-05-11 16:25:00|307.03|304.63|321.8|319.4|325.07|322.67|306.08|303.68|0
1652286600000|2022-05-11 16:30:00|323.15|320.75|324.96|322.56|327.84|325.44|322.34|319.94|0
1652286900000|2022-05-11 16:35:00|325.14|322.74|323.17|320.77|325.32|322.92|319.96|317.56|0
1652287200000|2022-05-11 16:40:00|324.06|321.66|327.83|325.43|328.73|326.33|318.36|315.96|0
1652287500000|2022-05-11 16:45:00|328.19|325.79|324.77|322.37|330.18|327.78|324.15|321.75|0
1652287800000|2022-05-11 16:50:00|324.59|322.19|333.44|331.04|333.8|331.4|324.59|322.19|0
1652288100000|2022-05-11 16:55:00|333.62|331.22|337.44|335.04|338.73|336.33|332.53|330.13|0
1652288400000|2022-05-11 17:00:00|337.99|335.59|342.32|339.92|342.97|340.57|336.55|334.15|0
1652288700000|2022-05-11 17:05:00|342.41|340.01|346.46|344.06|347.96|345.56|342.41|340.01|0
1652289000000|2022-05-11 17:10:00|346.27|343.87|344.52|342.12|346.64|344.24|341.31|338.91|0
1652289300000|2022-05-11 17:15:00|344.43|342.03|344.7|342.3|344.79|342.39|340.67|338.27|0
1652289600000|2022-05-11 17:20:00|344.98|342.58|340.94|338.54|349.96|347.56|339.57|337.17|0
1652289900000|2022-05-11 17:25:00|340.75|338.35|349.59|347.19|350.14|347.74|339.84|337.44|0
1652290200000|2022-05-11 17:30:00|349.77|347.37|346.07|343.67|351.63|349.23|344.41|342.01|0
1652290500000|2022-05-11 17:35:00|346.26|343.86|354.77|352.37|354.86|352.46|344.14|341.74|0
1652290800000|2022-05-11 17:40:00|354.95|352.55|357.69|355.29|358.44|356.04|354.95|352.55|0
1652291100000|2022-05-11 17:45:00|358.54|356.14|359.63|357.23|364.87|362.47|358.07|355.67|0
1652291400000|2022-05-11 17:50:00|360.09|357.69|361.58|359.18|363.83|361.43|356.93|354.53|0
1652291700000|2022-05-11 17:55:00|359.63|357.23|367.59|365.19|369.28|366.88|359.16|356.76|0
1652292000000|2022-05-11 18:00:00|367.4|365|354.7|352.3|367.4|365|354.7|352.3|0
1652292300000|2022-05-11 18:05:00|354.33|351.93|360.24|357.84|361.01|358.61|353.77|351.37|0
1652292600000|2022-05-11 18:10:00|360.89|358.49|354.91|352.51|362.39|359.99|354.91|352.51|0
1652292900000|2022-05-11 18:15:00|354.82|352.42|351.37|348.97|358.08|355.68|349.16|346.76|0
1652293200000|2022-05-11 18:20:00|352.48|350.08|346.22|343.82|358.42|356.02|345.12|342.72|0
1652293500000|2022-05-11 18:25:00|346.87|344.47|348.58|346.18|349.97|347.57|339.48|337.08|0
1652293800000|2022-05-11 18:30:00|347.66|345.26|340.72|338.32|352.08|349.68|340.72|338.32|0
1652294100000|2022-05-11 18:35:00|341.27|338.87|340.54|338.14|344.73|342.33|338.18|335.78|0
1652294400000|2022-05-11 18:40:00|340.9|338.5|334.48|332.08|346.92|344.52|334.39|331.99|0
1652294700000|2022-05-11 18:45:00|334.21|331.81|343.25|340.85|344.72|342.32|332.77|330.37|0
1652295000000|2022-05-11 18:50:00|343.44|341.04|350.41|348.01|352.36|349.96|342.07|339.67|0
1652295300000|2022-05-11 18:55:00|350.23|347.83|352.45|350.05|353.56|351.16|347.46|345.06|0
1652295600000|2022-05-11 19:00:00|353|350.6|358.21|355.81|358.21|355.81|351.7|349.3|0
1652295900000|2022-05-11 19:05:00|357.65|355.25|353.93|351.53|361.02|358.62|353.37|350.97|0
1652296200000|2022-05-11 19:10:00|354.12|351.72|357.09|354.69|358.21|355.81|350.23|347.83|0
1652296500000|2022-05-11 19:15:00|356.81|354.41|354.84|352.44|363.08|360.68|352.24|349.84|0
1652296800000|2022-05-11 19:20:00|355.21|352.81|359.17|356.77|359.82|357.42|353.48|351.08|0
1652297100000|2022-05-11 19:25:00|358.7|356.3|356.78|354.38|359.64|357.24|351|348.6|0
1652297400000|2022-05-11 19:30:00|356.59|354.19|358.1|355.7|359.48|357.08|352.67|350.27|0
1652297700000|2022-05-11 19:35:00|358.29|355.89|366.22|363.82|366.98|364.58|357.92|355.52|0
1652298000000|2022-05-11 19:40:00|366.7|364.3|366.22|363.82|367.74|365.34|363.1|360.7|0
1652298300000|2022-05-11 19:45:00|366.03|363.63|372.99|370.59|373.18|370.78|366.03|363.63|0
1652298600000|2022-05-11 19:50:00|371.93|369.53|373.47|371.07|377.49|375.09|370.66|368.26|0
1652298900000|2022-05-11 19:55:00|373.85|371.45|372.13|369.73|376.53|374.13|371.18|368.78|0
1652299200000|2022-05-11 20:00:00|371.56|369.16|367.75|365.35|374.42|372.02|367.75|365.35|0
1652299500000|2022-05-11 20:05:00|367.94|365.54|367.75|365.35|368.13|365.73|365.48|363.08|0
1652299800000|2022-05-11 20:10:00|367.56|365.16|364.53|362.13|367.56|365.16|363.21|360.81|0
1652300100000|2022-05-11 20:15:00|365.21|362.41|364.73|361.93|365.48|362.68|362.09|359.29|0
1652300400000|2022-05-11 20:20:00|364.83|362.03|365.86|363.06|366.05|363.25|363.78|360.98|0
1652300700000|2022-05-11 20:25:00|365.1|362.3|364.53|361.73|367.18|364.38|364.53|361.73|0
1652301000000|2022-05-11 20:30:00|364.34|361.54|364.91|362.11|365.48|362.68|364.16|361.36|0
1652301300000|2022-05-11 20:35:00|365.1|362.3|363.96|361.16|365.28|362.48|363.77|360.97|0
1652301600000|2022-05-11 20:40:00|364.15|361.35|363.02|360.22|364.15|361.35|361.14|358.34|0
1652301900000|2022-05-11 20:45:00|362.93|360.13|361.88|359.08|363.39|360.59|360.38|357.58|0
1652302200000|2022-05-11 20:50:00|361.7|358.9|361.88|359.08|362.26|359.46|360.94|358.14|0
1652302500000|2022-05-11 20:55:00|361.98|359.18|363.86|361.06|364.51|361.71|361.69|358.89|0
1652302800000|2022-05-11 21:00:00|363.32|360.52|363.3|360.5|363.57|360.77|363.18|360.38|0
1652303100000|2022-05-11 21:05:00|363.08|360.28|364.97|362.17|364.99|362.19|362.99|360.19|0
1652303400000|2022-05-11 21:10:00|364.99|362.19|365.6|362.8|365.65|362.85|364.99|362.19|0
1652303700000|2022-05-11 21:15:00|365.62|362.82|366.03|363.23|366.25|363.45|365.62|362.82|0
1652304000000|2022-05-11 21:20:00|365.89|363.09|366.74|363.94|367.16|364.36|365.89|363.09|0
1652304300000|2022-05-11 21:25:00|367.04|364.24|366.9|364.1|367.1|364.3|366.49|363.69|0
1652304600000|2022-05-11 21:30:00|366.93|364.13|366.51|363.71|367.2|364.4|366.11|363.31|0
1652304900000|2022-05-11 21:35:00|366.48|363.68|366.76|363.96|367.07|364.27|366.46|363.66|0
1652305200000|2022-05-11 21:40:00|366.73|363.93|366.86|364.06|367.03|364.23|366.48|363.68|0
1652305500000|2022-05-11 21:45:00|366.76|363.96|366.07|363.27|366.84|364.04|366.07|363.27|0
1652305800000|2022-05-11 21:50:00|366.01|363.21|365.84|363.04|366.04|363.24|365.81|363.01|0
1652306100000|2022-05-11 21:55:00|365.9|363.1|365.24|362.44|366.22|363.42|364.85|362.05|0
1652306400000|2022-05-11 22:00:00|365.7|362.9|365.89|363.09|367.59|364.79|364.47|361.67|0
1652306700000|2022-05-11 22:05:00|365.98|363.18|367.49|364.69|369.11|366.31|365.98|363.18|0
1652307000000|2022-05-11 22:10:00|367.59|364.79|372.15|369.35|372.62|369.82|367.3|364.5|0
1652307300000|2022-05-11 22:15:00|372.62|369.82|373.57|370.77|374.25|371.45|371.09|368.29|0
1652307600000|2022-05-11 22:20:00|373.76|370.96|373.95|371.15|373.95|371.15|371.95|369.15|0
1652307900000|2022-05-11 22:25:00|374.05|371.25|372.8|370|374.52|371.72|371.38|368.58|0
1652308200000|2022-05-11 22:30:00|372.52|369.72|370.32|367.52|372.52|369.72|370.13|367.33|0
1652308500000|2022-05-11 22:35:00|370.13|367.33|368.99|366.19|370.13|367.33|368.14|365.34|0
1652308800000|2022-05-11 22:40:00|368.61|365.81|368.32|365.52|369.37|366.57|368.04|365.24|0
1652309100000|2022-05-11 22:45:00|368.41|365.61|367.75|364.95|369.08|366.28|367.27|364.47|0
1652309400000|2022-05-11 22:50:00|367.65|364.85|366.32|363.52|369.93|367.13|365.95|363.15|0
1652309700000|2022-05-11 22:55:00|366.42|363.62|365.38|362.58|367.18|364.38|365.38|362.58|0
1652310000000|2022-05-11 23:00:00|364.81|362.01|364.81|362.01|365.56|362.76|364.05|361.25|0
1652310300000|2022-05-11 23:05:00|364.62|361.82|364.8|362|365.94|363.14|364.62|361.82|0
1652310600000|2022-05-11 23:10:00|364.9|362.1|366.31|363.51|366.31|363.51|364.43|361.63|0
1652310900000|2022-05-11 23:15:00|366.5|363.7|365.84|363.04|366.6|363.8|365.36|362.56|0
1652311200000|2022-05-11 23:20:00|365.93|363.13|367.82|365.02|368.2|365.4|365.93|363.13|0
1652311500000|2022-05-11 23:25:00|367.92|365.12|368.38|365.58|368.58|365.78|367.25|364.45|0
1652311800000|2022-05-11 23:30:00|368.48|365.68|366.3|363.5|369.33|366.53|366.11|363.31|0
1652312100000|2022-05-11 23:35:00|366.4|363.6|364.59|361.79|366.77|363.97|364.31|361.51|0
1652312400000|2022-05-11 23:40:00|364.78|361.98|363.46|360.66|364.97|362.17|363.27|360.47|0
1652312700000|2022-05-11 23:45:00|363.37|360.57|363.27|360.47|363.84|361.04|360.92|358.12|0
1652313000000|2022-05-11 23:50:00|363.36|360.56|365.82|363.02|365.91|363.11|362.99|360.19|0
1652313300000|2022-05-11 23:55:00|366.09|363.29|363.26|360.46|366.09|363.29|363.26|360.46|0
1652313600000|2022-05-12 00:00:00|363.45|360.65|368.55|365.75|370.55|367.75|363.45|360.65|0
1652313900000|2022-05-12 00:05:00|369.41|366.61|364.76|361.96|369.69|366.89|363.44|360.64|0
1652314200000|2022-05-12 00:10:00|364.86|362.06|368.54|365.74|369.21|366.41|364.86|362.06|0
1652314500000|2022-05-12 00:15:00|368.73|365.93|377.51|374.71|378.09|375.29|368.73|365.93|0
1652314800000|2022-05-12 00:20:00|377.81|375.01|377.51|374.71|379.92|377.12|376.17|373.37|0
1652315100000|2022-05-12 00:25:00|378.09|375.29|375.4|372.6|379.43|376.63|375.21|372.41|0
1652315400000|2022-05-12 00:30:00|375.59|372.79|376.74|373.94|378.47|375.67|375.59|372.79|0
1652315700000|2022-05-12 00:35:00|376.54|373.74|370.24|367.44|376.93|374.13|369.86|367.06|0
1652316000000|2022-05-12 00:40:00|368.91|366.11|361.16|358.36|369.29|366.49|360.03|357.23|0
1652316300000|2022-05-12 00:45:00|361.35|358.55|359.54|356.74|363.89|361.09|359.36|356.56|0
1652316600000|2022-05-12 00:50:00|359.45|356.65|357.66|354.86|359.45|356.65|356.35|353.55|0
1652316900000|2022-05-12 00:55:00|357.76|354.96|358.32|355.52|359.73|356.93|357.66|354.86|0
1652317200000|2022-05-12 01:00:00|358.22|355.42|360.29|357.49|360.85|358.05|358.22|355.42|0
1652317500000|2022-05-12 01:05:00|360.1|357.3|363.49|360.69|365.39|362.59|359.72|356.92|0
1652317800000|2022-05-12 01:10:00|363.4|360.6|362.35|359.55|363.4|360.6|359.91|357.11|0
1652318100000|2022-05-12 01:15:00|362.26|359.46|360.56|357.76|362.26|359.46|356.81|354.01|0
1652318400000|2022-05-12 01:20:00|360.28|357.48|362.54|359.74|363.48|360.68|359.9|357.1|0
1652318700000|2022-05-12 01:25:00|362.45|359.65|361.12|358.32|362.45|359.65|358.77|355.97|0
1652319000000|2022-05-12 01:30:00|361.02|358.22|358.95|356.15|361.5|358.7|357.45|354.65|0
1652319300000|2022-05-12 01:35:00|359.05|356.25|360.26|357.46|361.12|358.32|358.67|355.87|0
1652319600000|2022-05-12 01:40:00|360.64|357.84|357.44|354.64|361.58|358.78|356.69|353.89|0
1652319900000|2022-05-12 01:45:00|357.25|354.45|355.29|352.49|357.35|354.55|354.82|352.02|0
1652320200000|2022-05-12 01:50:00|355.38|352.58|356.31|353.51|356.31|353.51|354.25|351.45|0
1652320500000|2022-05-12 01:55:00|356.5|353.7|356.87|354.07|357.72|354.92|354.06|351.26|0
1652320800000|2022-05-12 02:00:00|357.15|354.35|357.8|355|359.12|356.32|357.15|354.35|0
1652321100000|2022-05-12 02:05:00|357.71|354.91|359.02|356.22|359.3|356.5|357.15|354.35|0
1652321400000|2022-05-12 02:10:00|358.93|356.13|357.98|355.18|359.11|356.31|356.86|354.06|0
1652321700000|2022-05-12 02:15:00|358.08|355.28|355.92|353.12|358.36|355.56|355.92|353.12|0
1652322000000|2022-05-12 02:20:00|356.1|353.3|356.48|353.68|357.14|354.34|355.54|352.74|0
1652322300000|2022-05-12 02:25:00|356.39|353.59|358.35|355.55|359.1|356.3|356.39|353.59|0
1652322600000|2022-05-12 02:30:00|358.45|355.65|361.17|358.37|362.4|359.6|357.41|354.61|0
1652322900000|2022-05-12 02:35:00|361.27|358.47|362.67|359.87|362.86|360.06|361.27|358.47|0
1652323200000|2022-05-12 02:40:00|362.77|359.97|363.24|360.44|363.53|360.73|361.92|359.12|0
1652323500000|2022-05-12 02:45:00|362.86|360.06|363.9|361.1|364.18|361.38|361.16|358.36|0
1652323800000|2022-05-12 02:50:00|363.99|361.19|364.56|361.76|366.27|363.47|363.61|360.81|0
1652324100000|2022-05-12 02:55:00|364.75|361.95|361.53|358.73|365.12|362.32|361.34|358.54|0
1652324400000|2022-05-12 03:00:00|361.34|358.54|362.09|359.29|362.47|359.67|360.21|357.41|0
1652324700000|2022-05-12 03:05:00|362.28|359.48|362.37|359.57|363.79|360.99|361.33|358.53|0
1652325000000|2022-05-12 03:10:00|362.28|359.48|363.79|360.99|364.36|361.56|362.28|359.48|0
1652325300000|2022-05-12 03:15:00|363.88|361.08|363.03|360.23|364.07|361.27|361.33|358.53|0
1652325600000|2022-05-12 03:20:00|363.12|360.32|362.83|360.03|363.59|360.79|361.8|359|0
1652325900000|2022-05-12 03:25:00|362.55|359.75|362.26|359.46|362.74|359.94|361.7|358.9|0
1652326200000|2022-05-12 03:30:00|362.36|359.56|360.56|357.76|362.36|359.56|360.09|357.29|0
1652326500000|2022-05-12 03:35:00|360.47|357.67|360.75|357.95|361.41|358.61|359.81|357.01|0
1652326800000|2022-05-12 03:40:00|360.84|358.04|364.14|361.34|365.85|363.05|360.65|357.85|0
1652327100000|2022-05-12 03:45:00|363.86|361.06|362.44|359.64|364.14|361.34|362.44|359.64|0
1652327400000|2022-05-12 03:50:00|362.35|359.55|364.52|361.72|365.28|362.48|362.16|359.36|0
1652327700000|2022-05-12 03:55:00|364.33|361.53|363.19|360.39|365.08|362.28|363.19|360.39|0
1652328000000|2022-05-12 04:00:00|362.81|360.01|363.09|360.29|363.57|360.77|362.15|359.35|0
1652328300000|2022-05-12 04:05:00|363.37|360.57|365.45|362.65|366.21|363.41|363.37|360.57|0
1652328600000|2022-05-12 04:10:00|365.55|362.75|365.64|362.84|366.88|364.08|364.98|362.18|0
1652328900000|2022-05-12 04:15:00|365.36|362.56|366.69|363.89|367.07|364.27|365.07|362.27|0
1652329200000|2022-05-12 04:20:00|366.78|363.98|369.63|366.83|369.82|367.02|366.59|363.79|0
1652329500000|2022-05-12 04:25:00|369.44|366.64|369.35|366.55|370.39|367.59|369.06|366.26|0
1652329800000|2022-05-12 04:30:00|369.25|366.45|369.05|366.25|370.01|367.21|368.01|365.21|0
1652330100000|2022-05-12 04:35:00|368.96|366.16|370.87|368.07|371.15|368.35|368.86|366.06|0
1652330400000|2022-05-12 04:40:00|370.77|367.97|372.1|369.3|372.49|369.69|370.38|367.58|0
1652330700000|2022-05-12 04:45:00|372.01|369.21|370.57|367.77|372.68|369.88|369.61|366.81|0
1652331000000|2022-05-12 04:50:00|370.67|367.87|369.9|367.1|371.05|368.25|367.9|365.1|0
1652331300000|2022-05-12 04:55:00|369.99|367.19|371.71|368.91|371.71|368.91|369.52|366.72|0
1652331600000|2022-05-12 05:00:00|371.52|368.72|369.8|367|371.52|368.72|367.89|365.09|0
1652331900000|2022-05-12 05:05:00|369.41|366.61|371.32|368.52|372.66|369.86|369.41|366.61|0
1652332200000|2022-05-12 05:10:00|371.7|368.9|375.54|372.74|375.92|373.12|371.7|368.9|0
1652332500000|2022-05-12 05:15:00|375.92|373.12|376.21|373.41|377.75|374.95|375.34|372.54|0
1652332800000|2022-05-12 05:20:00|376.4|373.6|383.37|380.57|383.56|380.76|376.02|373.22|0
1652333100000|2022-05-12 05:25:00|383.17|380.37|379.21|376.41|383.17|380.37|379.11|376.31|0
1652333400000|2022-05-12 05:30:00|379.11|376.31|377.37|374.57|379.11|376.31|376.99|374.19|0
1652333700000|2022-05-12 05:35:00|377.76|374.96|379.78|376.98|380.65|377.85|375.93|373.13|0
1652334000000|2022-05-12 05:40:00|379.68|376.88|382|379.2|382.38|379.58|378.82|376.02|0
1652334300000|2022-05-12 05:45:00|382.38|379.58|384.23|381.43|384.71|381.91|381.03|378.23|0
1652334600000|2022-05-12 05:50:00|384.13|381.33|385.09|382.29|385.87|383.07|383.93|381.13|0
1652334900000|2022-05-12 05:55:00|384.9|382.1|385.97|383.17|386.36|383.56|383.35|380.55|0
1652335200000|2022-05-12 06:00:00|385.87|383.07|384.05|381.25|387.04|384.24|381.79|378.99|0
1652335500000|2022-05-12 06:05:00|383.96|381.16|379.53|376.73|384.15|381.35|378.28|375.48|0
1652335800000|2022-05-12 06:10:00|379.62|376.82|378.19|375.39|379.62|376.82|376.66|373.86|0
1652336100000|2022-05-12 06:15:00|378.28|375.48|382.41|379.61|383.85|381.05|377.61|374.81|0
1652336400000|2022-05-12 06:20:00|382.5|379.7|378.18|375.38|383.27|380.47|376.55|373.75|0
1652336700000|2022-05-12 06:25:00|378.08|375.28|381.72|378.92|381.82|379.02|377.7|374.9|0
1652337000000|2022-05-12 06:30:00|381.92|379.12|380.37|377.57|381.92|379.12|379.23|376.43|0
1652337300000|2022-05-12 06:35:00|380.28|377.48|379.6|376.8|380.28|377.48|377.21|374.41|0
1652337600000|2022-05-12 06:40:00|379.41|376.61|379.41|376.61|380.56|377.76|376.73|373.93|0
1652337900000|2022-05-12 06:45:00|379.32|376.52|385.76|382.96|388.47|385.67|379.32|376.52|0
1652338200000|2022-05-12 06:50:00|385.86|383.06|384.6|381.8|386.25|383.45|383.93|381.13|0
1652338500000|2022-05-12 06:55:00|384.31|381.51|386.14|383.34|386.53|383.73|381.81|379.01|0
1652338800000|2022-05-12 07:00:00|385.17|382.37|387.98|385.18|391.77|388.97|385.17|382.37|0
1652339100000|2022-05-12 07:05:00|388.75|386.35|388.88|386.48|392.15|389.75|387.82|385.42|0
1652339400000|2022-05-12 07:10:00|389.18|386.78|389.66|387.26|393.16|390.76|387.91|385.51|0
1652339700000|2022-05-12 07:15:00|389.85|387.45|389.85|387.45|390.82|388.42|382.5|380.1|0
1652340000000|2022-05-12 07:20:00|389.36|386.96|392.08|389.68|396.19|393.79|389.36|386.96|0
1652340300000|2022-05-12 07:25:00|391.98|389.58|386.65|384.25|392.96|390.56|384.61|382.21|0
1652340600000|2022-05-12 07:30:00|385.58|383.18|388.28|385.88|392.66|390.26|384.91|382.51|0
1652340900000|2022-05-12 07:35:00|388.09|385.69|391.58|389.18|391.58|389.18|386.35|383.95|0
1652341200000|2022-05-12 07:40:00|391.78|389.38|384.12|381.72|393.14|390.74|384.12|381.72|0
1652341500000|2022-05-12 07:45:00|384.22|381.82|370.64|368.24|384.99|382.59|370.26|367.86|0
1652341800000|2022-05-12 07:50:00|370.45|368.05|376.62|374.22|379.02|376.62|369.13|366.73|0
1652342100000|2022-05-12 07:55:00|376.23|373.83|377.43|375.03|381.27|378.87|376.23|373.83|0
1652342400000|2022-05-12 08:00:00|375.52|373.12|386.57|384.17|388.6|386.2|375.24|372.84|0
1652342700000|2022-05-12 08:05:00|386.27|383.87|385.02|382.62|389.37|386.97|382.8|380.4|0
1652343000000|2022-05-12 08:10:00|384.73|382.33|385.02|382.62|386.85|384.45|382.6|380.2|0
1652343300000|2022-05-12 08:15:00|383.95|381.55|386.85|384.45|387.72|385.32|382.12|379.72|0
1652343600000|2022-05-12 08:20:00|387.33|384.93|387.52|385.12|390.24|387.84|385.3|382.9|0
1652343900000|2022-05-12 08:25:00|388.2|385.8|386.75|384.35|389.75|387.35|385.29|382.89|0
1652344200000|2022-05-12 08:30:00|386.84|384.44|388.1|385.7|389.85|387.45|382.31|379.91|0
1652344500000|2022-05-12 08:35:00|388.58|386.18|390.43|388.03|392.76|390.36|388.29|385.89|0
1652344800000|2022-05-12 08:40:00|391.2|388.8|393.15|390.75|394.81|392.41|390.52|388.12|0
1652345100000|2022-05-12 08:45:00|392.76|390.36|396.56|394.16|398.92|396.52|392.66|390.26|0
1652345400000|2022-05-12 08:50:00|396.37|393.97|393.94|391.54|396.86|394.46|393.46|391.06|0
1652345700000|2022-05-12 08:55:00|394.13|391.73|394.13|391.73|396.28|393.88|392.38|389.98|0
1652346000000|2022-05-12 09:00:00|394.52|392.12|398.62|396.22|398.81|396.41|392.58|390.18|0
1652346300000|2022-05-12 09:05:00|398.42|396.02|395.1|392.7|398.42|396.02|394.42|392.02|0
1652346600000|2022-05-12 09:10:00|395.49|393.09|395.68|393.28|398.42|396.02|393.93|391.53|0
1652346900000|2022-05-12 09:15:00|396.07|393.67|392.17|389.77|398.22|395.82|391.98|389.58|0
1652347200000|2022-05-12 09:20:00|392.37|389.97|396.26|393.86|396.75|394.35|391.89|389.49|0
1652347500000|2022-05-12 09:25:00|396.17|393.77|397.04|394.64|399.09|396.69|394.41|392.01|0
1652347800000|2022-05-12 09:30:00|396.84|394.44|401.34|398.94|404.2|401.8|396.65|394.25|0
1652348100000|2022-05-12 09:35:00|400.75|398.35|395.66|393.26|400.75|398.35|395.27|392.87|0
1652348400000|2022-05-12 09:40:00|395.57|393.17|395.66|393.26|398.01|395.61|394.69|392.29|0
1652348700000|2022-05-12 09:45:00|395.57|393.17|391.77|389.37|396.24|393.84|391.29|388.89|0
1652349000000|2022-05-12 09:50:00|391.96|389.56|394.1|391.7|395.26|392.86|391.96|389.56|0
1652349300000|2022-05-12 09:55:00|394.68|392.28|396.82|394.42|396.92|394.52|393.9|391.5|0
1652349600000|2022-05-12 10:00:00|396.73|394.33|395.94|393.54|398.38|395.98|394.67|392.27|0
1652349900000|2022-05-12 10:05:00|395.45|393.05|393.99|391.59|397.4|395|392.44|390.04|0
1652350200000|2022-05-12 10:10:00|393.8|391.4|397.4|395|397.4|395|392.92|390.52|0
1652350500000|2022-05-12 10:15:00|397.5|395.1|397|394.6|398.08|395.68|396.23|393.83|0
1652350800000|2022-05-12 10:20:00|397.11|394.71|396.61|394.21|398.18|395.78|395.83|393.43|0
1652351100000|2022-05-12 10:25:00|396.42|394.02|388.06|385.66|396.81|394.41|387.87|385.47|0
1652351400000|2022-05-12 10:30:00|388.25|385.85|390.67|388.27|391.74|389.34|387.87|385.47|0
1652351700000|2022-05-12 10:35:00|390.57|388.17|393.58|391.18|394.65|392.25|388.64|386.24|0
1652352000000|2022-05-12 10:40:00|393.48|391.08|395.04|392.64|395.62|393.22|392.81|390.41|0
1652352300000|2022-05-12 10:45:00|395.23|392.83|396.4|394|397.18|394.78|395.04|392.64|0
1652352600000|2022-05-12 10:50:00|396.31|393.91|391.53|389.13|396.5|394.1|390.27|387.87|0
1652352900000|2022-05-12 10:55:00|391.05|388.65|388.14|385.74|391.14|388.74|385.92|383.52|0
1652353200000|2022-05-12 11:00:00|387.46|385.06|388.85|386.45|389.33|386.93|385.34|382.94|0
1652353500000|2022-05-12 11:05:00|388.65|386.25|390.59|388.19|391.37|388.97|388.36|385.96|0
1652353800000|2022-05-12 11:10:00|390.98|388.58|385.16|382.76|391.17|388.77|385.16|382.76|0
1652354100000|2022-05-12 11:15:00|384.97|382.57|385.55|383.15|385.55|383.15|384.01|381.61|0
1652354400000|2022-05-12 11:20:00|385.35|382.95|380.45|378.05|385.55|383.15|378.05|375.65|0
1652354700000|2022-05-12 11:25:00|381.12|378.72|384.19|381.79|384.58|382.18|379.2|376.8|0
1652355000000|2022-05-12 11:30:00|384.29|381.89|388.62|386.22|388.62|386.22|384.19|381.79|0
1652355300000|2022-05-12 11:35:00|388.23|385.83|390.37|387.97|391.25|388.85|386.09|383.69|0
1652355600000|2022-05-12 11:40:00|390.28|387.88|391.83|389.43|393.88|391.48|388.42|386.02|0
1652355900000|2022-05-12 11:45:00|392.03|389.63|398.79|396.39|398.79|396.39|392.03|389.63|0
1652356200000|2022-05-12 11:50:00|398.59|396.19|401.54|399.14|402.93|400.53|397.32|394.92|0
1652356500000|2022-05-12 11:55:00|401.15|398.75|405.47|403.07|408.45|406.05|397.8|395.4|0
1652356800000|2022-05-12 12:00:00|405.27|402.87|403.69|401.29|407.06|404.66|402.8|400.4|0
1652357100000|2022-05-12 12:05:00|403.58|401.18|400.62|398.22|404.18|401.78|398.37|395.97|0
1652357400000|2022-05-12 12:10:00|400.82|398.42|397.87|395.47|400.82|398.42|397.48|395.08|0
1652357700000|2022-05-12 12:15:00|398.06|395.66|397.67|395.27|399.64|397.24|395.81|393.41|0
1652358000000|2022-05-12 12:20:00|397.47|395.07|401.2|398.8|402.59|400.19|397.08|394.68|0
1652358300000|2022-05-12 12:25:00|401.4|399|401|398.6|402.58|400.18|398.55|396.15|0
1652358600000|2022-05-12 12:30:00|402.98|400.58|399.82|397.42|403.08|400.68|393.94|391.54|0
1652358900000|2022-05-12 12:35:00|400.61|398.21|396.58|394.18|401.59|399.19|396.28|393.88|0
1652359200000|2022-05-12 12:40:00|395.89|393.49|397.65|395.25|398.44|396.04|390.43|388.03|0
1652359500000|2022-05-12 12:45:00|398.34|395.94|396.7|394.3|398.44|396.04|394.91|392.51|0
1652359800000|2022-05-12 12:50:00|396.11|393.71|394.15|391.75|396.31|393.91|392.38|389.98|0
1652360100000|2022-05-12 12:55:00|393.56|391.16|396.11|393.71|398.08|395.68|392.09|389.69|0
1652360400000|2022-05-12 13:00:00|395.71|393.31|397.29|394.89|399.66|397.26|393.55|391.15|0
1652360700000|2022-05-12 13:05:00|397.68|395.28|393.35|390.95|398.27|395.87|392.37|389.97|0
1652361000000|2022-05-12 13:10:00|393.16|390.76|393.25|390.85|395.9|393.5|392.96|390.56|0
1652361300000|2022-05-12 13:15:00|393.35|390.95|392.56|390.16|395.51|393.11|390.61|388.21|0
1652361600000|2022-05-12 13:20:00|392.76|390.36|388.84|386.44|392.76|390.36|387.28|384.88|0
1652361900000|2022-05-12 13:25:00|390.01|387.61|398.26|395.86|398.26|395.86|389.82|387.42|0
1652362200000|2022-05-12 13:30:00|398.06|395.66|407.48|405.08|408.48|406.08|387.86|385.46|0
1652362500000|2022-05-12 13:35:00|408.77|406.37|413.86|411.46|414.86|412.46|401.81|399.41|0
1652362800000|2022-05-12 13:40:00|413.25|410.85|398.28|395.88|416.38|413.98|397.59|395.19|0
1652363100000|2022-05-12 13:45:00|399.97|397.57|393.86|391.46|404.34|401.94|381.73|379.33|0
1652363400000|2022-05-12 13:50:00|394.55|392.15|391.4|389|401.68|399.28|388.17|385.77|0
1652363700000|2022-05-12 13:55:00|391.79|389.39|403.66|401.26|407.66|405.26|391.79|389.39|0
1652364000000|2022-05-12 14:00:00|404.46|402.06|405.47|403.07|413.26|410.86|403.88|401.48|0
1652364300000|2022-05-12 14:05:00|405.27|402.87|384.6|382.2|405.27|402.87|382.08|379.68|0
1652364600000|2022-05-12 14:10:00|385.38|382.98|376.94|374.54|386.74|384.34|370.1|367.7|0
1652364900000|2022-05-12 14:15:00|377.33|374.93|378.25|375.85|384.77|382.37|373.27|370.87|0
1652365200000|2022-05-12 14:20:00|378.15|375.75|365.84|363.44|381.26|378.86|362.8|360.4|0
1652365500000|2022-05-12 14:25:00|366.13|363.73|376.55|374.15|379.16|376.76|365.18|362.78|0
1652365800000|2022-05-12 14:30:00|375.29|372.89|380.32|377.92|384.8|382.4|370.86|368.46|0
1652366100000|2022-05-12 14:35:00|380.9|378.5|372.69|370.29|384.21|381.81|371.82|369.42|0
1652366400000|2022-05-12 14:40:00|372.88|370.48|383.22|380.82|385.35|382.95|372.69|370.29|0
1652366700000|2022-05-12 14:45:00|382.44|380.04|376.94|374.54|385.55|383.15|373.57|371.17|0
1652367000000|2022-05-12 14:50:00|377.13|374.73|367.65|365.25|377.13|374.73|367.27|364.87|0
1652367300000|2022-05-12 14:55:00|368.6|366.2|361.18|358.78|368.6|366.2|359.67|357.27|0
1652367600000|2022-05-12 15:00:00|359.86|357.46|356.94|354.54|368.2|365.8|356.94|354.54|0
1652367900000|2022-05-12 15:05:00|356.19|353.79|348.98|346.58|361.74|359.34|348.8|346.4|0
1652368200000|2022-05-12 15:10:00|348.8|346.4|358.91|356.51|358.91|356.51|348.05|345.65|0
1652368500000|2022-05-12 15:15:00|360.14|357.74|361.74|359.34|364.96|362.56|358.81|356.41|0
1652368800000|2022-05-12 15:20:00|361.93|359.53|370.3|367.9|370.3|367.9|359.84|357.44|0
1652369100000|2022-05-12 15:25:00|369.92|367.52|368.87|366.47|371.26|368.86|364.68|362.28|0
1652369400000|2022-05-12 15:30:00|368.49|366.09|376.26|373.86|380.61|378.21|366.48|364.08|0
1652369700000|2022-05-12 15:35:00|376.35|373.95|371.73|369.33|378.87|376.47|370.1|367.7|0
1652370000000|2022-05-12 15:40:00|370.58|368.18|380.8|378.4|381.1|378.7|370.48|368.08|0
1652370300000|2022-05-12 15:45:00|381.58|379.18|389|386.6|389.49|387.09|380.41|378.01|0
1652370600000|2022-05-12 15:50:00|389.19|386.79|394.31|391.91|398.18|395.78|389.19|386.79|0
1652370900000|2022-05-12 15:55:00|395.3|392.9|402.67|400.27|407.43|405.03|395.25|392.85|0
1652371200000|2022-05-12 16:00:00|402.76|400.36|401.33|398.21|406.91|403.79|400.94|397.82|0
1652371500000|2022-05-12 16:05:00|401.13|398.01|398.75|395.63|404.91|401.79|397.17|394.05|0
1652371800000|2022-05-12 16:10:00|400.24|397.12|399.54|396.42|405.91|402.79|395.59|392.47|0
1652372100000|2022-05-12 16:15:00|400.14|397.02|399.81|396.69|406.76|403.64|396.48|393.36|0
1652372400000|2022-05-12 16:20:00|400.6|397.48|393.9|390.78|403.38|400.26|392.72|389.6|0
1652372700000|2022-05-12 16:25:00|394.68|391.56|389|385.88|395.27|392.15|387.05|383.93|0
1652373000000|2022-05-12 16:30:00|390.49|387.37|381.8|378.68|390.49|387.37|379.43|376.31|0
1652373300000|2022-05-12 16:35:00|381.41|378.29|385.86|382.74|385.86|382.74|378.91|375.79|0
1652373600000|2022-05-12 16:40:00|386.05|382.93|378.48|375.36|395.03|391.91|378.48|375.36|0
1652373900000|2022-05-12 16:45:00|377.61|374.49|383.97|380.85|385.52|382.4|375.5|372.38|0
1652374200000|2022-05-12 16:50:00|383.88|380.76|383.77|380.65|388.24|385.12|381.26|378.14|0
1652374500000|2022-05-12 16:55:00|384.16|381.04|391|387.88|391.58|388.46|379.91|376.79|0
1652374800000|2022-05-12 17:00:00|391.1|387.98|396.18|393.06|397.26|394.14|386.05|382.93|0
1652375100000|2022-05-12 17:05:00|397.75|394.63|398.04|394.92|400.6|397.48|394.9|391.78|0
1652375400000|2022-05-12 17:10:00|397.45|394.33|396.86|393.74|399.02|395.9|389.73|386.61|0
1652375700000|2022-05-12 17:15:00|397.64|394.52|401.58|398.46|403.16|400.04|392.16|389.04|0
1652376000000|2022-05-12 17:20:00|401.97|398.85|399.86|396.74|402.84|399.72|395.21|392.09|0
1652376300000|2022-05-12 17:25:00|399.27|396.15|399.66|396.54|404.42|401.3|397.69|394.57|0
1652376600000|2022-05-12 17:30:00|399.86|396.74|404.81|401.69|407.8|404.68|396.51|393.39|0
1652376900000|2022-05-12 17:35:00|405.21|402.09|411|407.88|412|408.88|402.43|399.31|0
1652377200000|2022-05-12 17:40:00|411.4|408.28|412.4|409.28|413.4|410.28|409.79|406.67|0
1652377500000|2022-05-12 17:45:00|413.1|409.98|419.69|416.57|421.46|418.34|411.19|408.07|0
1652377800000|2022-05-12 17:50:00|421.64|418.52|421.21|418.09|422.32|419.2|418.89|415.77|0
1652378100000|2022-05-12 17:55:00|420.9|417.78|419.09|415.97|423.32|420.2|414.08|410.96|0
1652378400000|2022-05-12 18:00:00|418.59|415.47|414.47|411.35|420.3|417.18|411.68|408.56|0
1652378700000|2022-05-12 18:05:00|415.27|412.15|425.71|422.59|426.12|423|415.27|412.15|0
1652379000000|2022-05-12 18:10:00|426.12|423|421.86|418.74|426.32|423.2|421.86|418.74|0
1652379300000|2022-05-12 18:15:00|421.05|417.93|417.02|413.9|423.07|419.95|416.22|413.1|0
1652379600000|2022-05-12 18:20:00|417.62|414.5|420.64|417.52|423.27|420.15|413.41|410.29|0
1652379900000|2022-05-12 18:25:00|421.35|418.23|418.83|415.71|423.98|420.86|415.81|412.69|0
1652380200000|2022-05-12 18:30:00|419.23|416.11|425.7|422.58|429.26|426.14|417.72|414.6|0
1652380500000|2022-05-12 18:35:00|424.89|421.77|430.37|427.25|431.39|428.27|424.89|421.77|0
1652380800000|2022-05-12 18:40:00|430.17|427.05|430.57|427.45|433.23|430.11|427.93|424.81|0
1652381100000|2022-05-12 18:45:00|429.96|426.84|430.39|427.27|430.8|427.68|425.08|421.96|0
1652381400000|2022-05-12 18:50:00|431.72|428.6|427.54|424.42|433.76|430.64|423.29|420.17|0
1652381700000|2022-05-12 18:55:00|428.15|425.03|429.11|425.99|431.55|428.43|425.92|422.8|0
1652382000000|2022-05-12 19:00:00|429.31|426.19|419.59|416.47|431.14|428.02|418.98|415.86|0
1652382300000|2022-05-12 19:05:00|418.98|415.86|424.17|421.05|427.88|424.76|418.98|415.86|0
1652382600000|2022-05-12 19:10:00|424.37|421.25|424.17|421.05|430.9|427.78|423.96|420.84|0
1652382900000|2022-05-12 19:15:00|424.47|421.35|410.93|408.05|424.47|421.35|408.53|405.65|0
1652383200000|2022-05-12 19:20:00|410.73|407.85|397.66|394.78|411.73|408.85|394.1|391.22|0
1652383500000|2022-05-12 19:25:00|398.06|395.18|407.23|404.35|407.83|404.95|390.56|387.68|0
1652383800000|2022-05-12 19:30:00|406.13|403.25|398.05|395.17|406.63|403.75|393.11|390.23|0
1652384100000|2022-05-12 19:35:00|400.24|397.36|393.98|391.1|404.53|401.65|393.98|391.1|0
1652384400000|2022-05-12 19:40:00|394.57|391.69|395.94|393.06|398.93|396.05|386.85|383.97|0
1652384700000|2022-05-12 19:45:00|395.35|392.47|393.4|390.52|397.34|394.46|388.03|385.15|0
1652385000000|2022-05-12 19:50:00|390.43|387.55|387.47|384.59|391.81|388.93|379.63|376.75|0
1652385300000|2022-05-12 19:55:00|388.06|385.18|369.43|366.55|389.64|386.76|369.43|366.55|0
1652385600000|2022-05-12 20:00:00|370.98|368.1|370.98|368.1|374.48|371.6|369.14|366.26|0
1652385900000|2022-05-12 20:05:00|371.37|368.49|369.81|366.93|371.95|369.07|369.23|366.35|0
1652386200000|2022-05-12 20:10:00|370.2|367.32|375.84|372.96|376.43|373.55|370|367.12|0
1652386500000|2022-05-12 20:15:00|375.4|372.04|372.37|369.01|376.67|373.31|371.79|368.43|0
1652386800000|2022-05-12 20:20:00|372.57|369.21|373.15|369.79|374.91|371.55|372.18|368.82|0
1652387100000|2022-05-12 20:25:00|372.95|369.59|373.25|369.89|374.9|371.54|372.47|369.11|0
1652387400000|2022-05-12 20:30:00|373.34|369.98|375.48|372.12|378.81|375.45|373.25|369.89|0
1652387700000|2022-05-12 20:35:00|375.29|371.93|378.81|375.45|381.27|377.91|374.41|371.05|0
1652388000000|2022-05-12 20:40:00|378.32|374.96|379.39|376.03|380.08|376.72|375.87|372.51|0
1652388300000|2022-05-12 20:45:00|379.3|375.94|383.72|380.36|383.72|380.36|377.04|373.68|0
1652388600000|2022-05-12 20:50:00|384.31|380.95|386.79|383.43|386.98|383.62|383.52|380.16|0
1652388900000|2022-05-12 20:55:00|386.88|383.52|385|381.64|388.57|385.21|384.21|380.85|0
1652389200000|2022-05-12 21:00:00|384.62|381.26|384.02|380.66|384.77|381.41|383.78|380.42|0
1652389500000|2022-05-12 21:05:00|384.07|380.71|384.13|380.77|384.39|381.03|383.9|380.54|0
1652389800000|2022-05-12 21:10:00|383.9|380.54|382.89|379.53|383.9|380.54|382.29|378.93|0
1652390100000|2022-05-12 21:15:00|382.86|379.5|382.98|379.62|383.07|379.71|382.77|379.41|0
1652390400000|2022-05-12 21:20:00|383.01|379.65|381.79|378.43|383.01|379.65|381.79|378.43|0
1652390700000|2022-05-12 21:25:00|381.96|378.6|381.42|378.06|382.05|378.69|381.39|378.03|0
1652391000000|2022-05-12 21:30:00|381.39|378.03|381.5|378.14|381.5|378.14|381.05|377.69|0
1652391300000|2022-05-12 21:35:00|381.41|378.05|381.27|377.91|381.5|378.14|381.27|377.91|0
1652391600000|2022-05-12 21:40:00|381.59|378.23|381.52|378.16|381.76|378.4|381.04|377.68|0
1652391900000|2022-05-12 21:45:00|381.36|378|381.15|377.79|381.36|378|380.69|377.33|0
1652392200000|2022-05-12 21:50:00|381.09|377.73|381.2|377.84|381.23|377.87|380.78|377.42|0
1652392500000|2022-05-12 21:55:00|381.06|377.7|380.75|377.39|381.09|377.73|380.68|377.32|0
1652392800000|2022-05-12 22:00:00|379.65|376.29|378.76|375.4|379.65|376.29|376.6|373.24|0
1652393100000|2022-05-12 22:05:00|378.36|375|376.79|373.43|379.84|376.48|375.43|372.07|0
1652393400000|2022-05-12 22:10:00|376.4|373.04|374.64|371.28|377.18|373.82|373.86|370.5|0
1652393700000|2022-05-12 22:15:00|374.84|371.48|374.93|371.57|377.18|373.82|374.35|370.99|0
1652394000000|2022-05-12 22:20:00|374.44|371.08|377.08|373.72|377.08|373.72|373.66|370.3|0
1652394300000|2022-05-12 22:25:00|377.18|373.82|373.37|370.01|377.18|373.82|373.07|369.71|0
1652394600000|2022-05-12 22:30:00|373.27|369.91|376.49|373.13|376.58|373.22|373.27|369.91|0
1652394900000|2022-05-12 22:35:00|376.88|373.52|376.29|372.93|376.88|373.52|376.19|372.83|0
1652395200000|2022-05-12 22:40:00|376.19|372.83|375.01|371.65|376.29|372.93|375.01|371.65|0
1652395500000|2022-05-12 22:45:00|375.21|371.85|375.6|372.24|375.99|372.63|374.43|371.07|0
1652395800000|2022-05-12 22:50:00|375.5|372.14|375.2|371.84|375.89|372.53|374.23|370.87|0
1652396100000|2022-05-12 22:55:00|375.01|371.65|374.81|371.45|375.79|372.43|374.61|371.25|0
1652396400000|2022-05-12 23:00:00|374.61|371.25|371.3|367.94|375.11|371.75|370.72|367.36|0
1652396700000|2022-05-12 23:05:00|371.11|367.75|370.91|367.55|371.3|367.94|368|364.64|0
1652397000000|2022-05-12 23:10:00|371.01|367.65|369.45|366.09|371.3|367.94|368.58|365.22|0
1652397300000|2022-05-12 23:15:00|369.55|366.19|369.93|366.57|371.29|367.93|369.35|365.99|0
1652397600000|2022-05-12 23:20:00|369.54|366.18|366.44|363.08|369.54|366.18|366.35|362.99|0
1652397900000|2022-05-12 23:25:00|366.25|362.89|366.44|363.08|367.22|363.86|364.51|361.15|0
1652398200000|2022-05-12 23:30:00|366.15|362.79|364.89|361.53|366.83|363.47|363.93|360.57|0
1652398500000|2022-05-12 23:35:00|364.51|361.15|362.77|359.41|365.66|362.3|362.58|359.22|0
1652398800000|2022-05-12 23:40:00|362.68|359.32|362.19|358.83|362.77|359.41|360.85|357.49|0
1652399100000|2022-05-12 23:45:00|361.91|358.55|359.32|355.96|362|358.64|358.36|355|0
1652399400000|2022-05-12 23:50:00|359.12|355.76|359.22|355.86|360.08|356.72|358.74|355.38|0
1652399700000|2022-05-12 23:55:00|359.12|355.76|359.69|356.33|359.89|356.53|358.84|355.48|0
1652400000000|2022-05-13 00:00:00|359.88|356.52|358.73|355.37|362.95|359.59|358.73|355.37|0
1652400300000|2022-05-13 00:05:00|358.92|355.56|360.64|357.28|360.94|357.58|358.73|355.37|0
1652400600000|2022-05-13 00:10:00|360.84|357.48|359.11|355.75|362.95|359.59|358.34|354.98|0
1652400900000|2022-05-13 00:15:00|359.3|355.94|357.83|354.47|359.4|356.04|357.74|354.38|0
1652401200000|2022-05-13 00:20:00|358.32|354.96|356.88|353.52|358.7|355.34|356.88|353.52|0
1652401500000|2022-05-13 00:25:00|356.68|353.32|354.96|351.6|357.74|354.38|354.96|351.6|0
1652401800000|2022-05-13 00:30:00|354.77|351.41|353.06|349.7|354.96|351.6|352.11|348.75|0
1652402100000|2022-05-13 00:35:00|352.87|349.51|352.1|348.74|354.2|350.84|352.1|348.74|0
1652402400000|2022-05-13 00:40:00|352.29|348.93|352.67|349.31|353.05|349.69|351.72|348.36|0
1652402700000|2022-05-13 00:45:00|352.77|349.41|353.62|350.26|353.62|350.26|352.29|348.93|0
1652403000000|2022-05-13 00:50:00|353.81|350.45|353.42|350.06|353.81|350.45|353.05|349.69|0
1652403300000|2022-05-13 00:55:00|353.33|349.97|353.04|349.68|353.9|350.54|352.47|349.11|0
1652403600000|2022-05-13 01:00:00|352.95|349.59|353.23|349.87|354.56|351.2|352.95|349.59|0
1652403900000|2022-05-13 01:05:00|353.42|350.06|353.61|350.25|353.99|350.63|352.85|349.49|0
1652404200000|2022-05-13 01:10:00|353.32|349.96|352.65|349.29|354.37|351.01|352.46|349.1|0
1652404500000|2022-05-13 01:15:00|352.46|349.1|348.1|344.74|352.84|349.48|348.1|344.74|0
1652404800000|2022-05-13 01:20:00|348.29|344.93|347.07|343.71|348.67|345.31|346.69|343.33|0
1652405100000|2022-05-13 01:25:00|346.97|343.61|347.53|344.17|347.72|344.36|346.03|342.67|0
1652405400000|2022-05-13 01:30:00|347.25|343.89|348.66|345.3|349.42|346.06|347.15|343.79|0
1652405700000|2022-05-13 01:35:00|348.57|345.21|351.78|348.42|352.45|349.09|348.57|345.21|0
1652406000000|2022-05-13 01:40:00|351.88|348.52|351.78|348.42|352.26|348.9|349.98|346.62|0
1652406300000|2022-05-13 01:45:00|351.87|348.51|349.97|346.61|351.97|348.61|349.6|346.24|0
1652406600000|2022-05-13 01:50:00|349.88|346.52|349.45|346.09|350.68|347.32|348.89|345.53|0
1652406900000|2022-05-13 01:55:00|349.17|345.81|349.92|346.56|350.3|346.94|348.98|345.62|0
1652407200000|2022-05-13 02:00:00|349.73|346.37|348.5|345.14|349.92|346.56|347.46|344.1|0
1652407500000|2022-05-13 02:05:00|348.4|345.04|349.34|345.98|349.63|346.27|347.75|344.39|0
1652407800000|2022-05-13 02:10:00|349.25|345.89|350.29|346.93|350.95|347.59|349.16|345.8|0
1652408100000|2022-05-13 02:15:00|350.28|346.92|349.15|345.79|350.85|347.49|348.31|344.95|0
1652408400000|2022-05-13 02:20:00|349.34|345.98|349.71|346.35|349.9|346.54|348.58|345.22|0
1652408700000|2022-05-13 02:25:00|349.62|346.26|350.37|347.01|350.47|347.11|349.33|345.97|0
1652409000000|2022-05-13 02:30:00|350.28|346.92|349.14|345.78|350.46|347.1|349.14|345.78|0
1652409300000|2022-05-13 02:35:00|349.24|345.88|351.02|347.66|351.12|347.76|348.57|345.21|0
1652409600000|2022-05-13 02:40:00|350.65|347.29|349.89|346.53|350.65|347.29|349.51|346.15|0
1652409900000|2022-05-13 02:45:00|349.8|346.44|349.51|346.15|350.07|346.71|348.94|345.58|0
1652410200000|2022-05-13 02:50:00|349.7|346.34|349.88|346.52|350.36|347|349.31|345.95|0
1652410500000|2022-05-13 02:55:00|350.07|346.71|349.5|346.14|350.17|346.81|349.5|346.14|0
1652410800000|2022-05-13 03:00:00|349.88|346.52|350.06|346.7|350.25|346.89|349.12|345.76|0
1652411100000|2022-05-13 03:05:00|350.16|346.8|347.04|343.68|350.16|346.8|346.48|343.12|0
1652411400000|2022-05-13 03:10:00|346.95|343.59|346.66|343.3|347.98|344.62|346.48|343.12|0
1652411700000|2022-05-13 03:15:00|346.48|343.12|342.16|338.8|346.48|343.12|341.98|338.62|0
1652412000000|2022-05-13 03:20:00|342.07|338.71|339.55|336.19|342.72|339.36|339.46|336.1|0
1652412300000|2022-05-13 03:25:00|339.65|336.29|339.55|336.19|341.6|338.24|339.36|336|0
1652412600000|2022-05-13 03:30:00|339.36|336|337.31|333.95|339.55|336.19|336.39|333.03|0
1652412900000|2022-05-13 03:35:00|337.23|333.87|337.68|334.32|338.05|334.69|336.57|333.21|0
1652413200000|2022-05-13 03:40:00|337.04|333.68|336.57|333.21|337.13|333.77|336.2|332.84|0
1652413500000|2022-05-13 03:45:00|336.38|333.02|340.28|336.92|340.56|337.2|336.38|333.02|0
1652413800000|2022-05-13 03:50:00|340.19|336.83|341.21|337.85|341.39|338.03|339.26|335.9|0
1652414100000|2022-05-13 03:55:00|341.02|337.66|340.83|337.47|341.58|338.22|340.37|337.01|0
1652414400000|2022-05-13 04:00:00|341.02|337.66|343.63|340.27|343.63|340.27|340.83|337.47|0
1652414700000|2022-05-13 04:05:00|343.91|340.55|343.25|339.89|344.94|341.58|343.06|339.7|0
1652415000000|2022-05-13 04:10:00|343.44|340.08|344.56|341.2|345.87|342.51|343.44|340.08|0
1652415300000|2022-05-13 04:15:00|344.75|341.39|345.78|342.42|345.87|342.51|344.18|340.82|0
1652415600000|2022-05-13 04:20:00|345.87|342.51|344.27|340.91|345.87|342.51|344.18|340.82|0
1652415900000|2022-05-13 04:25:00|344.18|340.82|344.36|341|345.02|341.66|343.9|340.54|0
1652416200000|2022-05-13 04:30:00|344.46|341.1|344.92|341.56|345.11|341.75|343.99|340.63|0
1652416500000|2022-05-13 04:35:00|344.73|341.37|343.79|340.43|344.73|341.37|343.61|340.25|0
1652416800000|2022-05-13 04:40:00|343.98|340.62|343.6|340.24|344.35|340.99|343.42|340.06|0
1652417100000|2022-05-13 04:45:00|343.89|340.53|341.45|338.09|343.98|340.62|341.36|338|0
1652417400000|2022-05-13 04:50:00|341.54|338.18|340.79|337.43|341.92|338.56|339.86|336.5|0
1652417700000|2022-05-13 04:55:00|340.61|337.25|341.16|337.8|341.54|338.18|340.23|336.87|0
1652418000000|2022-05-13 05:00:00|340.98|337.62|342.47|339.11|343.96|340.6|340.79|337.43|0
1652418300000|2022-05-13 05:05:00|342.38|339.02|340.78|337.42|343.21|339.85|340.22|336.86|0
1652418600000|2022-05-13 05:10:00|340.6|337.24|341.53|338.17|341.9|338.54|339.48|336.12|0
1652418900000|2022-05-13 05:15:00|341.06|337.7|340.03|336.67|341.52|338.16|340.03|336.67|0
1652419200000|2022-05-13 05:20:00|339.47|336.11|339.38|336.02|340.22|336.86|337.98|334.62|0
1652419500000|2022-05-13 05:25:00|339.28|335.92|341.14|337.78|342.08|338.72|339.28|335.92|0
1652419800000|2022-05-13 05:30:00|341.05|337.69|339.56|336.2|342.08|338.72|339.28|335.92|0
1652420100000|2022-05-13 05:35:00|339.65|336.29|338.9|335.54|339.83|336.47|338.34|334.98|0
1652420400000|2022-05-13 05:40:00|339.09|335.73|339.08|335.72|339.83|336.47|338.62|335.26|0
1652420700000|2022-05-13 05:45:00|338.9|335.54|340.29|336.93|340.76|337.4|338.34|334.98|0
1652421000000|2022-05-13 05:50:00|340.38|337.02|340.94|337.58|341.87|338.51|340.38|337.02|0
1652421300000|2022-05-13 05:55:00|340.85|337.49|341.31|337.95|342.24|338.88|340.56|337.2|0
1652421600000|2022-05-13 06:00:00|341.12|337.76|342.8|339.44|342.9|339.54|340.19|336.83|0
1652421900000|2022-05-13 06:05:00|342.99|339.63|342.89|339.53|343.17|339.81|340.18|336.82|0
1652422200000|2022-05-13 06:10:00|342.98|339.62|347.11|343.75|347.4|344.04|342.98|339.62|0
1652422500000|2022-05-13 06:15:00|346.92|343.56|348.99|345.63|350.31|346.95|346.73|343.37|0
1652422800000|2022-05-13 06:20:00|348.8|345.44|347.29|343.93|349.09|345.73|346.54|343.18|0
1652423100000|2022-05-13 06:25:00|347.48|344.12|350.83|347.47|350.83|347.47|345.6|342.24|0
1652423400000|2022-05-13 06:30:00|351.01|347.65|347.33|343.97|352.06|348.7|346.48|343.12|0
1652423700000|2022-05-13 06:35:00|347.14|343.78|346.29|342.93|347.42|344.06|345.26|341.9|0
1652424000000|2022-05-13 06:40:00|345.91|342.55|344.78|341.42|347.98|344.62|344.6|341.24|0
1652424300000|2022-05-13 06:45:00|344.97|341.61|343.1|339.74|345.82|342.46|342.91|339.55|0
1652424600000|2022-05-13 06:50:00|343.28|339.92|343.84|340.48|344.59|341.23|342.72|339.36|0
1652424900000|2022-05-13 06:55:00|344.4|341.04|344.96|341.6|345.81|342.45|342.9|339.54|0
1652425200000|2022-05-13 07:00:00|345.9|342.54|350.23|346.87|351.74|348.38|345.25|341.89|0
1652425500000|2022-05-13 07:05:00|350.46|347.58|349.23|346.35|352.82|349.94|348.57|345.69|0
1652425800000|2022-05-13 07:10:00|349.04|346.16|346.96|344.08|349.6|346.72|344.81|341.93|0
1652426100000|2022-05-13 07:15:00|346.87|343.99|349.03|346.15|351.3|348.42|344.43|341.55|0
1652426400000|2022-05-13 07:20:00|348.94|346.06|342|339.12|350.16|347.28|340.78|337.9|0
1652426700000|2022-05-13 07:25:00|341.71|338.83|341.34|338.46|346.58|343.7|340.59|337.71|0
1652427000000|2022-05-13 07:30:00|340.96|338.08|334.47|331.59|341.89|339.01|334.47|331.59|0
1652427300000|2022-05-13 07:35:00|334.57|331.69|334.47|331.59|335.58|332.7|334.47|331.59|0
1652427600000|2022-05-13 07:40:00|334.65|331.77|336.69|333.81|337.61|334.73|334.65|331.77|0
1652427900000|2022-05-13 07:45:00|336.5|333.62|336.13|333.25|337.43|334.55|334.46|331.58|0
1652428200000|2022-05-13 07:50:00|335.94|333.06|338.72|335.84|338.72|335.84|335.57|332.69|0
1652428500000|2022-05-13 07:55:00|338.35|335.47|341.14|338.26|342.45|339.57|338.16|335.28|0
1652428800000|2022-05-13 08:00:00|341.33|338.45|337.7|334.82|341.33|338.45|336.49|333.61|0
1652429100000|2022-05-13 08:05:00|337.79|334.91|336.39|333.51|337.79|334.91|335.19|332.31|0
1652429400000|2022-05-13 08:10:00|336.3|333.42|338.89|336.01|339.27|336.39|336.11|333.23|0
1652429700000|2022-05-13 08:15:00|338.52|335.64|336.66|333.78|338.89|336.01|336.39|333.51|0
1652430000000|2022-05-13 08:20:00|336.94|334.06|334.99|332.11|337.59|334.71|334.99|332.11|0
1652430300000|2022-05-13 08:25:00|335.09|332.21|335.54|332.66|336.1|333.22|334.43|331.55|0
1652430600000|2022-05-13 08:30:00|335.36|332.48|335.91|333.03|338.14|335.26|334.9|332.02|0
1652430900000|2022-05-13 08:35:00|335.72|332.84|337.76|334.88|338.14|335.26|335.72|332.84|0
1652431200000|2022-05-13 08:40:00|337.95|335.07|338.97|336.09|339.99|337.11|337.3|334.42|0
1652431500000|2022-05-13 08:45:00|339.43|336.55|341.48|338.6|341.67|338.79|339.06|336.18|0
1652431800000|2022-05-13 08:50:00|341.67|338.79|339.24|336.36|342.51|339.63|339.15|336.27|0
1652432100000|2022-05-13 08:55:00|339.05|336.17|338.59|335.71|340.17|337.29|338.49|335.61|0
1652432400000|2022-05-13 09:00:00|338.49|335.61|336.73|333.85|338.49|335.61|336.26|333.38|0
1652432700000|2022-05-13 09:05:00|336.45|333.57|334.41|331.53|337.47|334.59|334.41|331.53|0
1652433000000|2022-05-13 09:10:00|334.59|331.71|335.7|332.82|335.7|332.82|334.4|331.52|0
1652433300000|2022-05-13 09:15:00|335.61|332.73|335.32|332.44|336.81|333.93|335.14|332.26|0
1652433600000|2022-05-13 09:20:00|335.14|332.26|335.69|332.81|335.69|332.81|335.14|332.26|0
1652433900000|2022-05-13 09:25:00|335.88|333|337.17|334.29|338.1|335.22|333.1|330.22|0
1652434200000|2022-05-13 09:30:00|336.99|334.11|339.77|336.89|340.7|337.82|336.61|333.73|0
1652434500000|2022-05-13 09:35:00|339.59|336.71|340.14|337.26|341.26|338.38|339.02|336.14|0
1652434800000|2022-05-13 09:40:00|339.77|336.89|339.3|336.42|340.89|338.01|339.02|336.14|0
1652435100000|2022-05-13 09:45:00|338.46|335.58|340.05|337.17|341.35|338.47|337.53|334.65|0
1652435400000|2022-05-13 09:50:00|339.95|337.07|343.5|340.62|343.5|340.62|339.76|336.88|0
1652435700000|2022-05-13 09:55:00|343.68|340.8|342|339.12|343.78|340.9|340.97|338.09|0
1652436000000|2022-05-13 10:00:00|342.18|339.3|340.59|337.71|342.47|339.59|340.5|337.62|0
1652436300000|2022-05-13 10:05:00|340.68|337.8|343.86|340.98|344.05|341.17|340.68|337.8|0
1652436600000|2022-05-13 10:10:00|343.58|340.7|339|336.12|344.33|341.45|338.91|336.03|0
1652436900000|2022-05-13 10:15:00|339.37|336.49|341.05|338.17|341.23|338.35|338.63|335.75|0
1652437200000|2022-05-13 10:20:00|340.96|338.08|339.65|336.77|341.42|338.54|339.55|336.67|0
1652437500000|2022-05-13 10:25:00|339.92|337.04|339.83|336.95|340.3|337.42|339.18|336.3|0
1652437800000|2022-05-13 10:30:00|340.11|337.23|338.61|335.73|340.67|337.79|338.06|335.18|0
1652438100000|2022-05-13 10:35:00|338.43|335.55|336.2|333.32|338.43|335.55|336.2|333.32|0
1652438400000|2022-05-13 10:40:00|336.11|333.23|338.61|335.73|338.61|335.73|335.82|332.94|0
1652438700000|2022-05-13 10:45:00|338.42|335.54|338.6|335.72|338.98|336.1|337.67|334.79|0
1652439000000|2022-05-13 10:50:00|338.7|335.82|337.86|334.98|338.7|335.82|336.93|334.05|0
1652439300000|2022-05-13 10:55:00|337.48|334.6|336.74|333.86|337.86|334.98|335.44|332.56|0
1652439600000|2022-05-13 11:00:00|336.37|333.49|337.85|334.97|338.59|335.71|335.25|332.37|0
1652439900000|2022-05-13 11:05:00|337.95|335.07|337.94|335.06|339.52|336.64|337.66|334.78|0
1652440200000|2022-05-13 11:10:00|338.03|335.15|338.4|335.52|339.15|336.27|338.03|335.15|0
1652440500000|2022-05-13 11:15:00|338.5|335.62|338.96|336.08|339.51|336.63|338.03|335.15|0
1652440800000|2022-05-13 11:20:00|339.14|336.26|338.95|336.07|339.51|336.63|338.39|335.51|0
1652441100000|2022-05-13 11:25:00|338.77|335.89|337.93|335.05|339.14|336.26|337.28|334.4|0
1652441400000|2022-05-13 11:30:00|337.83|334.95|334.86|331.98|339.13|336.25|334.86|331.98|0
1652441700000|2022-05-13 11:35:00|334.96|332.08|335.04|332.16|335.41|332.53|334.3|331.42|0
1652442000000|2022-05-13 11:40:00|334.95|332.07|333.21|330.33|335.41|332.53|333.02|330.14|0
1652442300000|2022-05-13 11:45:00|333.39|330.51|331.54|328.66|334.69|331.81|331.54|328.66|0
1652442600000|2022-05-13 11:50:00|331.91|329.03|331.35|328.47|334.13|331.25|331.35|328.47|0
1652442900000|2022-05-13 11:55:00|331.17|328.29|326.39|323.51|331.17|328.29|324.93|322.05|0
1652443200000|2022-05-13 12:00:00|325.84|322.96|328.68|325.8|328.77|325.89|324.56|321.68|0
1652443500000|2022-05-13 12:05:00|328.58|325.7|328.58|325.7|329.87|326.99|327.48|324.6|0
1652443800000|2022-05-13 12:10:00|328.4|325.52|329.67|326.79|330.41|327.53|328.21|325.33|0
1652444100000|2022-05-13 12:15:00|329.49|326.61|327.93|325.05|330.22|327.34|326.73|323.85|0
1652444400000|2022-05-13 12:20:00|327.83|324.95|329.58|326.7|330.03|327.15|326.91|324.03|0
1652444700000|2022-05-13 12:25:00|329.48|326.6|329.66|326.78|330.58|327.7|329.48|326.6|0
1652445000000|2022-05-13 12:30:00|329.76|326.88|326.45|323.57|329.84|326.96|326.17|323.29|0
1652445300000|2022-05-13 12:35:00|326.35|323.47|327.08|324.2|327.45|324.57|326.17|323.29|0
1652445600000|2022-05-13 12:40:00|326.9|324.02|328.72|325.84|329.64|326.76|326.72|323.84|0
1652445900000|2022-05-13 12:45:00|328.54|325.66|326.89|324.01|328.72|325.84|326.7|323.82|0
1652446200000|2022-05-13 12:50:00|327.07|324.19|325.79|322.91|327.62|324.74|325.42|322.54|0
1652446500000|2022-05-13 12:55:00|325.61|322.73|329.63|326.75|329.63|326.75|325.42|322.54|0
1652446800000|2022-05-13 13:00:00|329.26|326.38|331.65|328.77|332.57|329.69|328.89|326.01|0
1652447100000|2022-05-13 13:05:00|331.46|328.58|332.01|329.13|332.57|329.69|329.63|326.75|0
1652447400000|2022-05-13 13:10:00|332.2|329.32|337.19|334.31|337.56|334.68|331.46|328.58|0
1652447700000|2022-05-13 13:15:00|337.01|334.13|337|334.12|337.19|334.31|334.78|331.9|0
1652448000000|2022-05-13 13:20:00|337.37|334.49|338.86|335.98|338.86|335.98|336.82|333.94|0
1652448300000|2022-05-13 13:25:00|338.49|335.61|337.74|334.86|339.42|336.54|336.62|333.74|0
1652448600000|2022-05-13 13:30:00|336.07|333.19|340.91|338.03|340.91|338.03|333.47|330.59|0
1652448900000|2022-05-13 13:35:00|341.28|338.4|335.34|332.46|345.4|342.52|331.63|328.75|0
1652449200000|2022-05-13 13:40:00|335.53|332.65|329.99|327.11|339.44|336.56|329.44|326.56|0
1652449500000|2022-05-13 13:45:00|329.62|326.74|332.25|329.37|334.31|331.43|326.88|324|0
1652449800000|2022-05-13 13:50:00|331.51|328.63|318.63|315.75|332.07|329.19|317.9|315.02|0
1652450100000|2022-05-13 13:55:00|318.26|315.38|321.54|318.66|323.29|320.41|318.26|315.38|0
1652450400000|2022-05-13 14:00:00|320.72|317.84|312.63|309.75|321.36|318.48|310.93|308.05|0
1652450700000|2022-05-13 14:05:00|311.91|309.03|312.27|309.39|317.16|314.28|311.55|308.67|0
1652451000000|2022-05-13 14:10:00|312.09|309.21|312.09|309.21|314.98|312.1|309.57|306.69|0
1652451300000|2022-05-13 14:15:00|311.9|309.02|312.26|309.38|315.7|312.82|310.82|307.94|0
1652451600000|2022-05-13 14:20:00|311.72|308.84|302.43|299.55|311.72|308.84|302.07|299.19|0
1652451900000|2022-05-13 14:25:00|302.07|299.19|303.49|300.61|304.2|301.32|299.95|297.07|0
1652452200000|2022-05-13 14:30:00|303.31|300.43|301.88|299|305.2|302.32|301|298.12|0
1652452500000|2022-05-13 14:35:00|301.7|298.82|302.94|300.06|304.9|302.02|300.47|297.59|0
1652452800000|2022-05-13 14:40:00|303.12|300.24|310.97|308.09|310.97|308.09|302.68|299.8|0
1652453100000|2022-05-13 14:45:00|311.15|308.27|309.71|306.83|315.3|312.42|307.38|304.5|0
1652453400000|2022-05-13 14:50:00|309.89|307.01|303.11|300.23|310.61|307.73|302.75|299.87|0
1652453700000|2022-05-13 14:55:00|302.75|299.87|304.17|301.29|305.59|302.71|301.51|298.63|0
1652454000000|2022-05-13 15:00:00|304.88|302|306.48|303.6|308.81|305.93|303.63|300.75|0
1652454300000|2022-05-13 15:05:00|305.94|303.06|303.27|300.39|306.3|303.42|302.74|299.86|0
1652454600000|2022-05-13 15:10:00|303.37|300.49|303.63|300.75|305.23|302.35|302.38|299.5|0
1652454900000|2022-05-13 15:15:00|304.34|301.46|306.47|303.59|308.44|305.56|303.62|300.74|0
1652455200000|2022-05-13 15:20:00|306.65|303.77|302.2|299.32|306.65|303.77|300.43|297.55|0
1652455500000|2022-05-13 15:25:00|301.85|298.97|299.72|296.84|303.26|300.38|299.02|296.14|0
1652455800000|2022-05-13 15:30:00|299.37|296.49|301.16|298.28|303.1|300.22|298.69|295.81|0
1652456100000|2022-05-13 15:35:00|300.98|298.1|298.24|295.36|302.04|299.16|297.36|294.48|0
1652456400000|2022-05-13 15:40:00|298.41|295.53|301.06|298.18|304.27|301.39|298.41|295.53|0
1652456700000|2022-05-13 15:45:00|301.24|298.36|302.66|299.78|303.91|301.03|301.24|298.36|0
1652457000000|2022-05-13 15:50:00|302.84|299.96|298.23|295.35|303.19|300.31|298.05|295.17|0
1652457300000|2022-05-13 15:55:00|298.4|295.52|299.64|296.76|300.17|297.29|297.87|294.99|0
1652457600000|2022-05-13 16:00:00|298.75|295.87|296.16|293.28|299.5|296.62|295.98|293.1|0
1652457900000|2022-05-13 16:05:00|295.98|293.1|291.27|288.39|296.16|293.28|291.27|288.39|0
1652458200000|2022-05-13 16:10:00|291.1|288.22|289.88|287|292.66|289.78|287.98|285.1|0
1652458500000|2022-05-13 16:15:00|290.05|287.17|292.48|289.6|292.48|289.6|289.18|286.3|0
1652458800000|2022-05-13 16:20:00|292.65|289.77|294.22|291.34|295.45|292.57|291.44|288.56|0
1652459100000|2022-05-13 16:25:00|295.09|292.21|294.39|291.51|297.9|295.02|294.39|291.51|0
1652459400000|2022-05-13 16:30:00|294.22|291.34|293|290.12|294.22|291.34|291.09|288.21|0
1652459700000|2022-05-13 16:35:00|293.18|290.3|292.48|289.6|293.35|290.47|291.96|289.08|0
1652460000000|2022-05-13 16:40:00|292.65|289.77|293.87|290.99|293.87|290.99|290.91|288.03|0
1652460300000|2022-05-13 16:45:00|293.52|290.64|298.87|295.99|298.87|295.99|293.17|290.29|0
1652460600000|2022-05-13 16:50:00|299.05|296.17|303.27|300.39|306.64|303.76|299.05|296.17|0
1652460900000|2022-05-13 16:55:00|303.09|300.21|299.22|296.34|303.09|300.21|299.04|296.16|0
1652461200000|2022-05-13 17:00:00|299.04|296.16|298.16|295.28|300.27|297.39|296.24|293.36|0
1652461500000|2022-05-13 17:05:00|298.69|295.81|301.49|298.61|302.73|299.85|298.51|295.63|0
1652461800000|2022-05-13 17:10:00|301.67|298.79|299.15|296.27|303.43|300.55|299.15|296.27|0
1652462100000|2022-05-13 17:15:00|299.85|296.97|303.73|300.85|304.27|301.39|299.85|296.97|0
1652462400000|2022-05-13 17:20:00|303.2|300.32|301.9|298.78|306.4|303.52|301.9|298.78|0
1652462700000|2022-05-13 17:25:00|301.73|298.61|304.73|301.61|304.74|301.62|299.96|296.84|0
1652463000000|2022-05-13 17:30:00|303.85|300.73|302.07|298.95|305.09|301.97|301.54|298.42|0
1652463300000|2022-05-13 17:35:00|301.9|298.78|306.51|303.39|306.69|303.57|301.9|298.78|0
1652463600000|2022-05-13 17:40:00|306.68|303.56|310.44|307.32|311.52|308.4|306.33|303.21|0
1652463900000|2022-05-13 17:45:00|310.62|307.5|308.82|305.7|313.31|310.19|308.46|305.34|0
1652464200000|2022-05-13 17:50:00|309.18|306.06|310.79|307.67|312.59|309.47|308.1|304.98|0
1652464500000|2022-05-13 17:55:00|310.97|307.85|315.29|312.17|317.1|313.98|310.79|307.67|0
1652464800000|2022-05-13 18:00:00|315.83|312.71|328.89|325.77|329.9|326.78|315.83|312.71|0
1652465100000|2022-05-13 18:05:00|329.71|326.59|324.2|321.08|332.67|329.55|323.47|320.35|0
1652465400000|2022-05-13 18:10:00|324.38|321.26|326.64|323.76|327.5|324.38|321.28|318.16|0
1652465700000|2022-05-13 18:15:00|326.83|323.95|321.8|318.92|328.48|325.6|321.7|318.82|0
1652466000000|2022-05-13 18:20:00|321.52|318.64|327|324.12|329.03|326.15|321.52|318.64|0
1652466300000|2022-05-13 18:25:00|326.45|323.57|325.9|323.02|329.95|327.07|324.99|322.11|0
1652466600000|2022-05-13 18:30:00|325.35|322.47|320.06|317.18|325.35|322.47|314.28|311.4|0
1652466900000|2022-05-13 18:35:00|320.24|317.36|322.24|319.36|324.52|321.64|318.97|316.09|0
1652467200000|2022-05-13 18:40:00|322.05|319.17|318.42|315.54|323.7|320.82|317.51|314.63|0
1652467500000|2022-05-13 18:45:00|318.24|315.36|321.32|318.44|323.69|320.81|318.06|315.18|0
1652467800000|2022-05-13 18:50:00|321.68|318.8|308.71|305.83|321.86|318.98|308.45|305.57|0
1652468100000|2022-05-13 18:55:00|308.36|305.48|308.35|305.47|310.59|307.71|308.18|305.3|0
1652468400000|2022-05-13 19:00:00|308|305.12|307.55|304.67|309.07|306.19|303.26|300.38|0
1652468700000|2022-05-13 19:05:00|307.37|304.49|301.42|299.02|307.37|304.49|301.24|298.84|0
1652469000000|2022-05-13 19:10:00|301.24|298.84|297.72|295.32|302.5|300.1|297.37|294.97|0
1652469300000|2022-05-13 19:15:00|297.37|294.97|296.31|293.91|299.48|297.08|294.55|292.15|0
1652469600000|2022-05-13 19:20:00|296.48|294.08|295.78|293.38|299.48|297.08|294.55|292.15|0
1652469900000|2022-05-13 19:25:00|295.95|293.55|292.97|290.57|297.71|295.31|292.62|290.22|0
1652470200000|2022-05-13 19:30:00|293.15|290.75|304.44|302.04|304.98|302.58|291.75|289.35|0
1652470500000|2022-05-13 19:35:00|304.36|301.96|302.69|299.81|307.48|305.08|298.96|296.08|0
1652470800000|2022-05-13 19:40:00|302.33|299.45|298.78|295.9|303.05|300.17|297.02|294.14|0
1652471100000|2022-05-13 19:45:00|298.7|295.82|300.54|297.66|305|302.12|295.24|292.36|0
1652471400000|2022-05-13 19:50:00|300.72|297.84|301.19|298.31|310.03|307.15|300.66|297.78|0
1652471700000|2022-05-13 19:55:00|301.37|298.49|297.63|294.75|304.59|301.71|296.4|293.52|0
1652472000000|2022-05-13 20:00:00|296.75|293.87|300.02|297.62|302.25|299.85|296.75|293.87|0
1652472300000|2022-05-13 20:05:00|299.93|297.53|302.34|299.94|302.7|300.3|299.66|297.26|0
1652472600000|2022-05-13 20:10:00|302.08|299.68|302.34|299.94|302.52|300.12|300.73|298.33|0
1652684700000|2022-05-16 07:05:00|311.38|308.98|315.13|312.73|316.42|314.02|311.28|308.88|0
1652685000000|2022-05-16 07:10:00|314.67|312.27|315.49|313.09|319.38|316.98|314.67|312.27|0
1652685300000|2022-05-16 07:15:00|315.96|313.56|320.3|317.9|320.67|318.27|315.68|313.28|0
1652685600000|2022-05-16 07:20:00|320.67|318.27|319.55|317.15|322.53|320.13|319.1|316.7|0
1652685900000|2022-05-16 07:25:00|319.37|316.97|313.28|310.88|319.37|316.97|311.91|309.51|0
1652686200000|2022-05-16 07:30:00|312.54|310.14|311.08|308.68|313.64|311.24|309.98|307.58|0
1652686500000|2022-05-16 07:35:00|310.89|308.49|311.44|309.04|313.55|311.15|310.07|307.67|0
1652686800000|2022-05-16 07:40:00|311.62|309.22|310.89|308.49|311.9|309.5|309.24|306.84|0
1652687100000|2022-05-16 07:45:00|310.98|308.58|309.06|306.66|311.43|309.03|306.33|303.93|0
1652687400000|2022-05-16 07:50:00|309.24|306.84|311.71|309.31|312.07|309.67|307.51|305.11|0
1652687700000|2022-05-16 07:55:00|311.89|309.49|311.6|309.2|313.34|310.94|309.68|307.28|0
1652688000000|2022-05-16 08:00:00|311.33|308.93|309.32|306.92|311.79|309.39|308.05|305.65|0
1652688300000|2022-05-16 08:05:00|309.41|307.01|308.95|306.55|311.14|308.74|308.59|306.19|0
1652688600000|2022-05-16 08:10:00|309.04|306.64|306.4|304|309.04|306.64|306.4|304|0
1652688900000|2022-05-16 08:15:00|306.5|304.1|303.33|300.93|306.95|304.55|302.79|300.39|0
1652689200000|2022-05-16 08:20:00|302.97|300.57|302.06|299.66|303.78|301.38|301.8|299.4|0
1652689500000|2022-05-16 08:25:00|301.88|299.48|305.04|302.64|305.4|303|301.62|299.22|0
1652689800000|2022-05-16 08:30:00|304.94|302.54|303.68|301.28|306.03|303.63|302.33|299.93|0
1652690100000|2022-05-16 08:35:00|303.77|301.37|305.66|303.26|306.12|303.72|302.95|300.55|0
1652690400000|2022-05-16 08:40:00|305.48|303.08|304.93|302.53|307.2|304.8|304.21|301.81|0
1652690700000|2022-05-16 08:45:00|304.85|302.45|303.85|301.45|305.11|302.71|303.49|301.09|0
1652691000000|2022-05-16 08:50:00|303.76|301.36|300.96|298.56|304.21|301.81|300.96|298.56|0
1652691300000|2022-05-16 08:55:00|301.14|298.74|298.63|296.23|301.5|299.1|298.63|296.23|0
1652691600000|2022-05-16 09:00:00|298.99|296.59|298.36|295.96|299.52|297.12|297.91|295.51|0
1652691900000|2022-05-16 09:05:00|298.27|295.87|300.23|297.83|300.87|298.47|298.27|295.87|0
1652692200000|2022-05-16 09:10:00|300.33|297.93|300.14|297.74|300.77|298.37|299.16|296.76|0
1652692500000|2022-05-16 09:15:00|300.05|297.65|300.86|298.46|301.4|299|299.51|297.11|0
1652692800000|2022-05-16 09:20:00|300.59|298.19|303.1|300.7|303.46|301.06|300.41|298.01|0
1652693100000|2022-05-16 09:25:00|303.01|300.61|305.44|303.04|305.63|303.23|302.83|300.43|0
1652693400000|2022-05-16 09:30:00|305.62|303.22|303.81|301.41|305.62|303.22|303.37|300.97|0
1652693700000|2022-05-16 09:35:00|304.27|301.87|306.07|303.67|306.16|303.76|303.91|301.51|0
1652694000000|2022-05-16 09:40:00|306.26|303.86|305.98|303.58|306.7|304.3|304.8|302.4|0
1652694300000|2022-05-16 09:45:00|306.07|303.67|304.71|302.31|306.16|303.76|304.71|302.31|0
1652694600000|2022-05-16 09:50:00|304.8|302.4|306.43|304.03|306.51|304.11|304.53|302.13|0
1652694900000|2022-05-16 09:55:00|306.33|303.93|308.33|305.93|309.42|307.02|306.15|303.75|0
1652695200000|2022-05-16 10:00:00|307.78|305.38|305.6|303.2|307.96|305.56|305.6|303.2|0
1652695500000|2022-05-16 10:05:00|305.24|302.84|306.68|304.28|307.41|305.01|305.24|302.84|0
1652695800000|2022-05-16 10:10:00|306.6|304.2|305.05|302.65|307.32|304.92|305.05|302.65|0
1652696100000|2022-05-16 10:15:00|304.96|302.56|305.41|303.01|305.77|303.37|304.42|302.02|0
1652696400000|2022-05-16 10:20:00|305.23|302.83|306.85|304.45|307.31|304.91|305.23|302.83|0
1652696700000|2022-05-16 10:25:00|306.31|303.91|303.87|301.47|306.49|304.09|303.05|300.65|0
1652697000000|2022-05-16 10:30:00|303.96|301.56|305.94|303.54|307.03|304.63|303.96|301.56|0
1652697300000|2022-05-16 10:35:00|305.4|303|303.41|301.01|306.48|304.08|302.87|300.47|0
1652697600000|2022-05-16 10:40:00|303.23|300.83|304.49|302.09|305.03|302.63|303.04|300.64|0
1652697900000|2022-05-16 10:45:00|304.31|301.91|304.3|301.9|304.85|302.45|303.04|300.64|0
1652698200000|2022-05-16 10:50:00|304.4|302|306.65|304.25|306.65|304.25|304.12|301.72|0
1652698500000|2022-05-16 10:55:00|306.38|303.98|305.74|303.34|306.38|303.98|303.93|301.53|0
1652698800000|2022-05-16 11:00:00|305.2|302.8|305.38|302.98|305.92|303.52|304.29|301.89|0
1652699100000|2022-05-16 11:05:00|305.74|303.34|302.48|300.08|305.74|303.34|301.76|299.36|0
1652699400000|2022-05-16 11:10:00|302.66|300.26|302.93|300.53|303.56|301.16|301.94|299.54|0
1652699700000|2022-05-16 11:15:00|302.66|300.26|302.38|299.98|303.83|301.43|302.2|299.8|0
1652700000000|2022-05-16 11:20:00|302.3|299.9|301.84|299.44|304.37|301.97|301.12|298.72|0
1652700300000|2022-05-16 11:25:00|302.02|299.62|304.91|302.51|305.45|303.05|301.84|299.44|0
1652700600000|2022-05-16 11:30:00|304.72|302.32|306.53|304.13|306.72|304.32|304.36|301.96|0
1652700900000|2022-05-16 11:35:00|306.63|304.23|305.9|303.5|306.72|304.32|305.26|302.86|0
1652701200000|2022-05-16 11:40:00|305.99|303.59|304.35|301.95|305.99|303.59|304.17|301.77|0
1652701500000|2022-05-16 11:45:00|304.27|301.87|303.81|301.41|304.71|302.31|302.72|300.32|0
1652701800000|2022-05-16 11:50:00|303.99|301.59|302.45|300.05|304.71|302.31|301.46|299.06|0
1652702100000|2022-05-16 11:55:00|302.27|299.87|302.72|300.32|304.34|301.94|302.18|299.78|0
1652702400000|2022-05-16 12:00:00|302.35|299.95|303.07|300.67|304.52|302.12|300.37|297.97|0
1652702700000|2022-05-16 12:05:00|302.89|300.49|303.79|301.39|305.24|302.84|302.89|300.49|0
1652703000000|2022-05-16 12:10:00|303.97|301.57|300.72|298.32|304.43|302.03|300.36|297.96|0
1652703300000|2022-05-16 12:15:00|300.9|298.5|299.64|297.24|301.26|298.86|298.93|296.53|0
1652703600000|2022-05-16 12:20:00|299.28|296.88|296.42|294.02|299.46|297.06|296.42|294.02|0
1652703900000|2022-05-16 12:25:00|296.69|294.29|295.53|293.13|299.51|297.11|294.99|292.59|0
1652704200000|2022-05-16 12:30:00|295.35|292.95|290.9|288.5|297.31|294.91|290.72|288.32|0
1652704500000|2022-05-16 12:35:00|290.72|288.32|292.14|289.74|293.2|290.8|290.01|287.61|0
1652704800000|2022-05-16 12:40:00|292.05|289.65|294.98|292.58|295.34|292.94|292.05|289.65|0
1652705100000|2022-05-16 12:45:00|294.89|292.49|297.84|295.44|298.2|295.8|294.8|292.4|0
1652705400000|2022-05-16 12:50:00|297.93|295.53|297.12|294.72|298.02|295.62|296.58|294.18|0
1652705700000|2022-05-16 12:55:00|296.94|294.54|299.71|297.31|301.06|298.66|296.76|294.36|0
1652706000000|2022-05-16 13:00:00|299.53|297.13|298.45|296.05|300.43|298.03|298.27|295.87|0
1652706300000|2022-05-16 13:05:00|298.18|295.78|300.06|297.66|301.87|299.47|297.91|295.51|0
1652706600000|2022-05-16 13:10:00|300.25|297.85|301.69|299.29|303.14|300.74|299.88|297.48|0
1652706900000|2022-05-16 13:15:00|301.51|299.11|304.14|301.74|304.22|301.82|301.51|299.11|0
1652707200000|2022-05-16 13:20:00|304.59|302.19|305.49|303.09|308.79|306.39|304.59|302.19|0
1652707500000|2022-05-16 13:25:00|305.13|302.73|305.86|303.46|307.14|304.74|303.49|301.09|0
1652707800000|2022-05-16 13:30:00|304.04|301.64|306.95|304.55|309.69|307.29|299.33|296.93|0
1652708100000|2022-05-16 13:35:00|305.49|303.09|298.76|296.36|311.35|308.95|298.22|295.82|0
1652708400000|2022-05-16 13:40:00|298.22|295.82|308.22|305.82|309.69|307.29|296.26|293.86|0
1652708700000|2022-05-16 13:45:00|308.95|306.55|320.1|317.7|321.69|319.29|307.31|304.91|0
1652709000000|2022-05-16 13:50:00|319.63|317.23|312.76|310.36|322.81|320.41|310.91|308.51|0
1652709300000|2022-05-16 13:55:00|312.2|309.8|314.97|312.57|316.64|314.24|308.8|306.4|0
1652709600000|2022-05-16 14:00:00|314.6|312.2|316.64|314.24|322.05|319.65|313.12|310.72|0
1652709900000|2022-05-16 14:05:00|315.34|312.94|304.95|302.55|316.55|314.15|304.49|302.09|0
1652710200000|2022-05-16 14:10:00|304.67|302.27|304.5|302.1|306.51|304.11|298.87|296.47|0
1652710500000|2022-05-16 14:15:00|305.05|302.65|299.95|297.55|305.05|302.65|297.42|295.02|0
1652710800000|2022-05-16 14:20:00|299.59|297.19|297.29|294.89|301.38|298.98|294.5|292.1|0
1652711100000|2022-05-16 14:25:00|297.47|295.07|291.71|289.31|301.29|298.89|290.99|288.59|0
1652711400000|2022-05-16 14:30:00|292.25|289.85|303.11|300.71|304.57|302.17|291.17|288.77|0
1652711700000|2022-05-16 14:35:00|302.92|300.52|300.73|298.33|305.1|302.7|300.18|297.78|0
1652712000000|2022-05-16 14:40:00|301.45|299.05|302.72|300.32|307.3|304.9|301.09|298.69|0
1652712300000|2022-05-16 14:45:00|302.54|300.14|311.52|309.12|311.89|309.49|302.54|300.14|0
1652712600000|2022-05-16 14:50:00|311.89|309.49|312.44|310.04|314.11|311.71|309.3|306.9|0
1652712900000|2022-05-16 14:55:00|313|310.6|313.26|310.86|315.88|313.48|311.51|309.11|0
1652713200000|2022-05-16 15:00:00|314.94|312.54|312.79|310.39|317|314.6|311.77|309.37|0
1652713500000|2022-05-16 15:05:00|313.54|311.14|309.35|306.95|317.75|315.35|309.35|306.95|0
1652713800000|2022-05-16 15:10:00|310.64|308.24|310.83|308.43|312.32|309.92|307.86|305.46|0
1652714100000|2022-05-16 15:15:00|311.38|308.98|307.3|304.9|311.57|309.17|304.36|301.96|0
1652714400000|2022-05-16 15:20:00|307.12|304.72|308.78|306.38|312.13|309.73|307.12|304.72|0
1652714700000|2022-05-16 15:25:00|308.88|306.48|309.52|307.12|311.75|309.35|308.22|305.82|0
1652715000000|2022-05-16 15:30:00|309.33|306.93|306.03|303.63|312.9|310.5|306.03|303.63|0
1652715300000|2022-05-16 15:35:00|304.74|302.34|303.81|301.41|314.96|312.56|302.89|300.49|0
1652715600000|2022-05-16 15:40:00|303.63|301.23|298.49|296.09|308.99|306.59|298.49|296.09|0
1652715900000|2022-05-16 15:45:00|298.68|296.28|296.31|293.91|300.5|298.1|296.31|293.91|0
1652716200000|2022-05-16 15:50:00|296.49|294.09|291.8|289.4|299.25|296.85|291.44|289.04|0
1652716500000|2022-05-16 15:55:00|291.44|289.04|291.62|289.22|293.06|290.66|289.82|287.42|0
1652716800000|2022-05-16 16:00:00|291.08|288.68|290.17|287.77|292.79|290.39|287.3|284.9|0
1652717100000|2022-05-16 16:05:00|290.89|288.49|294.78|292.38|297.42|295.02|290.81|288.41|0
1652717400000|2022-05-16 16:10:00|295.05|292.65|297.96|295.56|298.32|295.92|294.5|292.1|0
1652717700000|2022-05-16 16:15:00|297.05|294.65|299.04|296.64|301.62|299.22|296.68|294.28|0
1652718000000|2022-05-16 16:20:00|299.59|297.19|301.41|299.01|302.79|300.39|298.67|296.27|0
1652718300000|2022-05-16 16:25:00|301.23|298.83|299.76|297.36|303.25|300.85|298.49|296.09|0
1652718600000|2022-05-16 16:30:00|299.95|297.55|298.85|296.45|301.96|299.56|297.03|294.63|0
1652718900000|2022-05-16 16:35:00|297.94|295.54|303.61|301.21|303.97|301.57|294.85|292.45|0
1652719200000|2022-05-16 16:40:00|303.79|301.39|305.4|303|306.14|303.74|302.5|300.1|0
1652719500000|2022-05-16 16:45:00|305.59|303.19|299.53|297.13|306.69|304.29|299.53|297.13|0
1652719800000|2022-05-16 16:50:00|299.17|296.77|305.21|302.81|305.95|303.55|298.81|296.41|0
1652720100000|2022-05-16 16:55:00|305.76|303.36|303.92|301.52|306.87|304.47|303|300.6|0
1652720400000|2022-05-16 17:00:00|305.02|302.62|301.72|299.32|307.42|305.02|301.72|299.32|0
1652720700000|2022-05-16 17:05:00|302.08|299.68|297.52|295.12|303.73|301.33|297.34|294.94|0
1652721000000|2022-05-16 17:10:00|297.88|295.48|293.39|290.99|298.97|296.57|292.67|290.27|0
1652721300000|2022-05-16 17:15:00|293.75|291.35|299.55|297.15|299.92|297.52|292.85|290.45|0
1652721600000|2022-05-16 17:20:00|299.19|296.79|291.76|289.36|299.92|297.52|289.07|286.67|0
1652721900000|2022-05-16 17:25:00|291.4|289|286.75|284.35|292.66|290.26|286.39|283.99|0
1652722200000|2022-05-16 17:30:00|287.1|284.7|285.32|282.92|287.1|284.7|284.26|281.86|0
1652722500000|2022-05-16 17:35:00|285.67|283.27|286.39|283.99|287.9|285.5|284.43|282.03|0
1652722800000|2022-05-16 17:40:00|286.04|283.64|284.97|282.57|290.51|288.11|282.49|280.09|0
1652723100000|2022-05-16 17:45:00|284.7|282.3|288.71|286.31|289.25|286.85|284.61|282.21|0
1652723400000|2022-05-16 17:50:00|288.35|285.95|288.53|286.13|289.25|286.85|286.03|283.63|0
1652723700000|2022-05-16 17:55:00|288.17|285.77|287.63|285.23|289.51|287.11|286.03|283.63|0
1652724000000|2022-05-16 18:00:00|287.27|284.87|285.66|283.26|291.22|288.82|285.31|282.91|0
1652724300000|2022-05-16 18:05:00|285.49|283.09|281.93|279.53|285.49|283.09|280.7|278.3|0
1652724600000|2022-05-16 18:10:00|281.76|279.36|284.59|282.19|286.55|284.15|281.76|279.36|0
1652724900000|2022-05-16 18:15:00|284.41|282.01|284.59|282.19|286.55|284.15|282.11|279.71|0
1652725200000|2022-05-16 18:20:00|284.41|282.01|281.57|279.17|285.3|282.9|281.01|278.61|0
1652725500000|2022-05-16 18:25:00|281.22|278.82|277.21|274.81|282.46|280.06|277.21|274.81|0
1652725800000|2022-05-16 18:30:00|277.03|274.63|276.5|274.1|277.56|275.16|274.59|272.19|0
1652726100000|2022-05-16 18:35:00|277.47|275.07|278.12|275.72|280.05|277.65|276.9|274.5|0
1652726400000|2022-05-16 18:40:00|277.42|275.02|280.04|277.64|280.39|277.99|275.67|273.27|0
1652726700000|2022-05-16 18:45:00|279.87|277.47|283.74|281.34|284.1|281.7|278.64|276.24|0
1652727000000|2022-05-16 18:50:00|283.92|281.52|283.39|280.99|286.23|283.83|280.74|278.34|0
1652727300000|2022-05-16 18:55:00|283.74|281.34|281.62|279.22|284.09|281.69|280.21|277.81|0
1652727600000|2022-05-16 19:00:00|281.09|278.69|280.91|278.51|283.91|281.51|280.38|277.98|0
1652727900000|2022-05-16 19:05:00|281.08|278.68|284.26|281.86|284.44|282.04|278.97|276.57|0
1652728200000|2022-05-16 19:10:00|285.15|282.75|292.35|289.47|293.43|290.55|284.97|282.57|0
1652728500000|2022-05-16 19:15:00|292.89|290.01|293.07|290.19|295.87|292.99|289.84|286.96|0
1652728800000|2022-05-16 19:20:00|293.79|290.91|295.71|292.83|298.07|295.19|292.82|289.94|0
1652729100000|2022-05-16 19:25:00|296.07|293.19|295.7|292.82|297.16|294.28|294.08|291.2|0
1652729400000|2022-05-16 19:30:00|296.43|293.55|300.06|297.18|300.43|297.55|293.89|291.01|0
1652729700000|2022-05-16 19:35:00|300.61|297.73|299.51|296.63|302.99|300.11|298.06|295.18|0
1652730000000|2022-05-16 19:40:00|299.24|296.36|303.35|300.47|303.72|300.84|297.87|294.99|0
1652730300000|2022-05-16 19:45:00|303.72|300.84|303.17|300.29|305.2|302.32|301.33|298.45|0
1652730600000|2022-05-16 19:50:00|300.6|297.72|300.23|297.35|301.33|298.45|295.11|292.23|0
1652730900000|2022-05-16 19:55:00|299.49|296.61|299.67|296.79|306.87|303.99|298.94|296.06|0
1652731200000|2022-05-16 20:00:00|300.04|297.16|301.69|298.81|303.53|300.65|299.67|296.79|0
1652731500000|2022-05-16 20:05:00|302.06|299.18|303.38|300.98|304.03|301.63|301.45|298.62|0
1652731800000|2022-05-16 20:10:00|303.1|300.7|301.99|299.59|303.1|300.7|300.89|298.49|0
1652732100000|2022-05-16 20:15:00|302.19|299.39|303.11|300.31|303.3|300.5|302.01|299.21|0
1652732400000|2022-05-16 20:20:00|303.3|300.5|304.58|301.78|304.59|301.79|303.11|300.31|0
1652732700000|2022-05-16 20:25:00|304.21|301.41|304.03|301.23|304.58|301.78|303.57|300.77|0
1652733000000|2022-05-16 20:30:00|303.84|301.04|304.21|301.41|304.39|301.59|303.38|300.58|0
1652733300000|2022-05-16 20:35:00|304.02|301.22|302.82|300.02|304.21|301.41|302.45|299.65|0
1652733600000|2022-05-16 20:40:00|303|300.2|303|300.2|303.37|300.57|302.44|299.64|0
1652733900000|2022-05-16 20:45:00|302.81|300.01|303|300.2|303|300.2|302.81|300.01|0
1652734200000|2022-05-16 20:50:00|302.81|300.01|302.99|300.19|303|300.2|302.81|300.01|0
1652734500000|2022-05-16 20:55:00|302.81|300.01|303.09|300.29|303.09|300.29|302.62|299.82|0
1652734800000|2022-05-16 21:00:00|303.06|300.26|303.34|300.54|303.44|300.64|303.06|300.26|0
1652735100000|2022-05-16 21:05:00|303.25|300.45|303.28|300.48|303.33|300.53|303.22|300.42|0
1652735400000|2022-05-16 21:10:00|302.98|300.18|302.68|299.88|303.03|300.23|302.66|299.86|0
1652735700000|2022-05-16 21:15:00|302.84|300.04|303.16|300.36|303.16|300.36|302.62|299.82|0
1652736000000|2022-05-16 21:20:00|303.08|300.28|302.78|299.98|303.08|300.28|302.78|299.98|0
1652736300000|2022-05-16 21:25:00|303.05|300.25|303.02|300.22|303.11|300.31|302.96|300.16|0
1652736600000|2022-05-16 21:30:00|303.16|300.36|304.15|301.35|304.23|301.43|303.16|300.36|0
1652736900000|2022-05-16 21:35:00|304.05|301.25|303.77|300.97|304.05|301.25|303.53|300.73|0
1652737200000|2022-05-16 21:40:00|303.8|301|303.85|301.05|303.85|301.05|303.77|300.97|0
1652737500000|2022-05-16 21:45:00|303.82|301.02|303.39|300.59|303.82|301.02|303.26|300.46|0
1652737800000|2022-05-16 21:50:00|303.36|300.56|303.63|300.83|303.63|300.83|303.19|300.39|0
1652738100000|2022-05-16 21:55:00|303.52|300.72|303.4|300.6|303.52|300.72|303.19|300.39|0
1652738400000|2022-05-16 22:00:00|302.49|299.69|300.08|297.28|302.58|299.78|299.98|297.18|0
1652738700000|2022-05-16 22:05:00|300.17|297.37|300.91|298.11|301.83|299.03|299.98|297.18|0
1652739000000|2022-05-16 22:10:00|300.35|297.55|300.35|297.55|300.35|297.55|299.98|297.18|0
1652739300000|2022-05-16 22:15:00|300.16|297.36|299.33|296.53|300.16|297.36|298.87|296.07|0
1652739600000|2022-05-16 22:20:00|299.24|296.44|300.07|297.27|300.34|297.54|299.05|296.25|0
1652739900000|2022-05-16 22:25:00|299.97|297.17|299.33|296.53|299.97|297.17|298.86|296.06|0
1652740200000|2022-05-16 22:30:00|299.41|296.61|298.49|295.69|299.51|296.71|298.49|295.69|0
1652740500000|2022-05-16 22:35:00|298.67|295.87|297.93|295.13|298.67|295.87|297.93|295.13|0
1652740800000|2022-05-16 22:40:00|297.75|294.95|298.3|295.5|298.48|295.68|297.75|294.95|0
1652741100000|2022-05-16 22:45:00|298.48|295.68|299.03|296.23|299.4|296.6|298.48|295.68|0
1652741400000|2022-05-16 22:50:00|298.94|296.14|298.66|295.86|299.4|296.6|298.66|295.86|0
1652741700000|2022-05-16 22:55:00|298.47|295.67|298.84|296.04|299.21|296.41|298.29|295.49|0
1652742000000|2022-05-16 23:00:00|298.47|295.67|298.47|295.67|298.66|295.86|298.1|295.3|0
1652742300000|2022-05-16 23:05:00|298.38|295.58|298.28|295.48|298.65|295.85|297.91|295.11|0
1652742600000|2022-05-16 23:10:00|298.1|295.3|297.91|295.11|298.28|295.48|297.91|295.11|0
1652742900000|2022-05-16 23:15:00|297.82|295.02|298.09|295.29|298.09|295.29|297.54|294.74|0
1652743200000|2022-05-16 23:20:00|297.91|295.11|298.09|295.29|298.09|295.29|297.72|294.92|0
1652743500000|2022-05-16 23:25:00|297.9|295.1|299.37|296.57|299.37|296.57|297.9|295.1|0
1652743800000|2022-05-16 23:30:00|299.56|296.76|299.92|297.12|301.13|298.33|299.56|296.76|0
1652744100000|2022-05-16 23:35:00|300.02|297.22|300.48|297.68|300.66|297.86|299.55|296.75|0
1652744400000|2022-05-16 23:40:00|300.66|297.86|300.29|297.49|300.85|298.05|299.92|297.12|0
1652744700000|2022-05-16 23:45:00|300.1|297.3|297.15|294.35|300.1|297.3|297.15|294.35|0
1652745000000|2022-05-16 23:50:00|296.97|294.17|297.88|295.08|297.88|295.08|296.6|293.8|0
1652745300000|2022-05-16 23:55:00|297.79|294.99|296.77|293.97|297.88|295.08|296.5|293.7|0
1652745600000|2022-05-17 00:00:00|296.59|293.79|299.17|296.37|300.19|297.39|296.59|293.79|0
1652745900000|2022-05-17 00:05:00|299.26|296.46|299.16|296.36|299.9|297.1|298.8|296|0
1652746200000|2022-05-17 00:10:00|299.35|296.55|299.81|297.01|300.27|297.47|298.79|295.99|0
1652746500000|2022-05-17 00:15:00|299.9|297.1|295.48|292.68|300.27|297.47|295.48|292.68|0
1652746800000|2022-05-17 00:20:00|295.29|292.49|290.54|287.74|295.29|292.49|289.45|286.65|0
1652747100000|2022-05-17 00:25:00|290.72|287.92|289.81|287.01|291.09|288.29|289.45|286.65|0
1652747400000|2022-05-17 00:30:00|289.63|286.83|293.27|290.47|293.27|290.47|289.63|286.83|0
1652747700000|2022-05-17 00:35:00|293.45|290.65|293.08|290.28|294|291.2|292.54|289.74|0
1652748000000|2022-05-17 00:40:00|293.27|290.47|292.71|289.91|293.73|290.93|292.53|289.73|0
1652748300000|2022-05-17 00:45:00|292.9|290.1|293.26|290.46|293.35|290.55|291.98|289.18|0
1652748600000|2022-05-17 00:50:00|292.89|290.09|292.34|289.54|293.26|290.46|291.98|289.18|0
1652748900000|2022-05-17 00:55:00|292.44|289.64|293.62|290.82|294.17|291.37|292.16|289.36|0
1652749200000|2022-05-17 01:00:00|293.53|290.73|295.26|292.46|295.26|292.46|293.07|290.27|0
1652749500000|2022-05-17 01:05:00|295.08|292.28|294.16|291.36|295.08|292.28|294.16|291.36|0
1652749800000|2022-05-17 01:10:00|294.34|291.54|293.61|290.81|294.53|291.73|293.06|290.26|0
1652750100000|2022-05-17 01:15:00|293.79|290.99|294.07|291.27|294.89|292.09|293.43|290.63|0
1652750400000|2022-05-17 01:20:00|294.25|291.45|292.87|290.07|294.34|291.54|290.87|288.07|0
1652750700000|2022-05-17 01:25:00|292.78|289.98|292.14|289.34|292.87|290.07|291.23|288.43|0
1652751000000|2022-05-17 01:30:00|292.05|289.25|292.13|289.33|293.96|291.16|290.86|288.06|0
1652751300000|2022-05-17 01:35:00|291.95|289.15|286.69|283.89|291.95|289.15|286.51|283.71|0
1652751600000|2022-05-17 01:40:00|287.23|284.43|288.77|285.97|289.31|286.51|286.87|284.07|0
1652751900000|2022-05-17 01:45:00|288.49|285.69|286.86|284.06|288.49|285.69|286.86|284.06|0
1652752200000|2022-05-17 01:50:00|286.77|283.97|285.95|283.15|287.58|284.78|285.41|282.61|0
1652752500000|2022-05-17 01:55:00|285.77|282.97|285.95|283.15|286.31|283.51|285.05|282.25|0
1652752800000|2022-05-17 02:00:00|285.77|282.97|286.85|284.05|287.57|284.77|285.68|282.88|0
1652753100000|2022-05-17 02:05:00|287.03|284.23|287.03|284.23|287.57|284.77|286.31|283.51|0
1652753400000|2022-05-17 02:10:00|286.94|284.14|287.57|284.77|287.93|285.13|286.66|283.86|0
1652753700000|2022-05-17 02:15:00|287.93|285.13|289.74|286.94|289.92|287.12|287.66|284.86|0
1652754000000|2022-05-17 02:20:00|289.92|287.12|291.55|288.75|291.74|288.94|289.55|286.75|0
1652754300000|2022-05-17 02:25:00|291.37|288.57|292.19|289.39|292.83|290.03|290.82|288.02|0
1652754600000|2022-05-17 02:30:00|292.01|289.21|292.64|289.84|293.19|290.39|291.55|288.75|0
1652754900000|2022-05-17 02:35:00|292.46|289.66|292.27|289.47|293|290.2|291.91|289.11|0
1652755200000|2022-05-17 02:40:00|292.45|289.65|291.18|288.38|292.64|289.84|290.81|288.01|0
1652755500000|2022-05-17 02:45:00|291.27|288.47|291.17|288.37|292.27|289.47|290.81|288.01|0
1652755800000|2022-05-17 02:50:00|291.35|288.55|293.72|290.92|293.91|291.11|291.35|288.55|0
1652756100000|2022-05-17 02:55:00|293.54|290.74|292.62|289.82|293.72|290.92|292.62|289.82|0
1652756400000|2022-05-17 03:00:00|292.26|289.46|291.8|289|293.35|290.55|291.71|288.91|0
1652756700000|2022-05-17 03:05:00|291.89|289.09|291.44|288.64|292.07|289.27|291.26|288.46|0
1652757000000|2022-05-17 03:10:00|291.34|288.54|291.34|288.54|292.16|289.36|290.79|287.99|0
1652757300000|2022-05-17 03:15:00|291.16|288.36|292.16|289.36|292.25|289.45|291.15|288.35|0
1652757600000|2022-05-17 03:20:00|292.06|289.26|291.43|288.63|292.43|289.63|290.78|287.98|0
1652757900000|2022-05-17 03:25:00|291.33|288.53|289.87|287.07|291.51|288.71|289.87|287.07|0
1652758200000|2022-05-17 03:30:00|289.69|286.89|290.14|287.34|290.78|287.98|289.69|286.89|0
1652758500000|2022-05-17 03:35:00|290.23|287.43|289.86|287.06|290.59|287.79|289.68|286.88|0
1652758800000|2022-05-17 03:40:00|290.05|287.25|289.5|286.7|290.23|287.43|289.32|286.52|0
1652759100000|2022-05-17 03:45:00|289.32|286.52|289.13|286.33|289.68|286.88|289.04|286.24|0
1652759400000|2022-05-17 03:50:00|288.95|286.15|290.04|287.24|290.04|287.24|288.95|286.15|0
1652759700000|2022-05-17 03:55:00|289.85|287.05|290.4|287.6|290.76|287.96|289.67|286.87|0
1652760000000|2022-05-17 04:00:00|290.21|287.41|290.03|287.23|290.58|287.78|289.67|286.87|0
1652760300000|2022-05-17 04:05:00|289.85|287.05|288.94|286.14|290.03|287.23|288.94|286.14|0
1652760600000|2022-05-17 04:10:00|289.3|286.5|288.39|285.59|289.57|286.77|287.94|285.14|0
1652760900000|2022-05-17 04:15:00|288.57|285.77|287.66|284.86|288.75|285.95|287.66|284.86|0
1652761200000|2022-05-17 04:20:00|287.48|284.68|287.84|285.04|288.2|285.4|287.3|284.5|0
1652761500000|2022-05-17 04:25:00|287.93|285.13|289.29|286.49|289.29|286.49|287.84|285.04|0
1652761800000|2022-05-17 04:30:00|289.47|286.67|289.01|286.21|289.83|287.03|288.2|285.4|0
1652762100000|2022-05-17 04:35:00|288.92|286.12|288.19|285.39|288.92|286.12|288.01|285.21|0
1652762400000|2022-05-17 04:40:00|288.01|285.21|287.28|284.48|288.65|285.85|286.92|284.12|0
1652762700000|2022-05-17 04:45:00|286.92|284.12|287.64|284.84|288.37|285.57|286.92|284.12|0
1652763000000|2022-05-17 04:50:00|287.46|284.66|288.54|285.74|288.54|285.74|287.46|284.66|0
1652763300000|2022-05-17 04:55:00|288.46|285.66|288|285.2|288.91|286.11|287.45|284.65|0
1652763600000|2022-05-17 05:00:00|288.09|285.29|287.81|285.01|288.72|285.92|286.91|284.11|0
1652763900000|2022-05-17 05:05:00|287.63|284.83|286.9|284.1|288.17|285.37|286.72|283.92|0
1652764200000|2022-05-17 05:10:00|286.72|283.92|287.62|284.82|287.62|284.82|286.27|283.47|0
1652764500000|2022-05-17 05:15:00|287.8|285|287.26|284.46|287.8|285|287.17|284.37|0
1652764800000|2022-05-17 05:20:00|287.44|284.64|287.44|284.64|288.07|285.27|287.07|284.27|0
1652765100000|2022-05-17 05:25:00|287.25|284.45|287.61|284.81|287.61|284.81|286.71|283.91|0
1652765400000|2022-05-17 05:30:00|287.43|284.63|288.33|285.53|288.33|285.53|287.07|284.27|0
1652765700000|2022-05-17 05:35:00|288.7|285.9|288.51|285.71|289.06|286.26|287.61|284.81|0
1652766000000|2022-05-17 05:40:00|288.61|285.81|287.6|284.8|289.06|286.26|287.6|284.8|0
1652766300000|2022-05-17 05:45:00|287.78|284.98|283.63|280.83|287.78|284.98|283.37|280.57|0
1652766600000|2022-05-17 05:50:00|283.55|280.75|284.62|281.82|285.07|282.27|283.55|280.75|0
1652766900000|2022-05-17 05:55:00|284.53|281.73|284.34|281.54|284.89|282.09|283.45|280.65|0
1652767200000|2022-05-17 06:00:00|284.52|281.72|284.34|281.54|285.24|282.44|283.44|280.64|0
1652767500000|2022-05-17 06:05:00|284.16|281.36|284.34|281.54|285.42|282.62|283.98|281.18|0
1652767800000|2022-05-17 06:10:00|284.43|281.63|284.87|282.07|284.87|282.07|283.08|280.28|0
1652768100000|2022-05-17 06:15:00|284.69|281.89|285.77|282.97|286.13|283.33|284.33|281.53|0
1652768400000|2022-05-17 06:20:00|285.95|283.15|285.41|282.61|286.13|283.33|284.87|282.07|0
1652768700000|2022-05-17 06:25:00|285.5|282.7|285.76|282.96|285.95|283.15|285.04|282.24|0
1652769000000|2022-05-17 06:30:00|285.68|282.88|285.4|282.6|285.86|283.06|284.68|281.88|0
1652769300000|2022-05-17 06:35:00|285.49|282.69|284.02|281.22|287.46|284.66|283.66|280.86|0
1652769600000|2022-05-17 06:40:00|284.12|281.32|284.02|281.22|284.92|282.12|283.84|281.04|0
1652769900000|2022-05-17 06:45:00|284.2|281.4|283.57|280.77|284.38|281.58|283.3|280.5|0
1652770200000|2022-05-17 06:50:00|283.66|280.86|283.29|280.49|284.01|281.21|283.29|280.49|0
1652770500000|2022-05-17 06:55:00|283.47|280.67|282.13|279.33|283.47|280.67|282.04|279.24|0
1652770800000|2022-05-17 07:00:00|282.04|279.24|280.16|277.36|284.55|281.75|279.89|277.09|0
1652771100000|2022-05-17 07:05:00|279.87|277.47|282.37|279.97|282.37|279.97|279.78|277.38|0
1652771400000|2022-05-17 07:10:00|282.55|280.15|284.88|282.48|285.06|282.66|282.55|280.15|0
1652771700000|2022-05-17 07:15:00|285.06|282.66|283.44|281.04|285.06|282.66|282.9|280.5|0
1652772000000|2022-05-17 07:20:00|283.62|281.22|280.84|278.44|284.69|282.29|280.84|278.44|0
1652772300000|2022-05-17 07:25:00|281.38|278.98|281.19|278.79|282|279.6|280.39|277.99|0
1652772600000|2022-05-17 07:30:00|281.28|278.88|277.71|275.31|281.64|279.24|277.18|274.78|0
1652772900000|2022-05-17 07:35:00|277.98|275.58|274.08|271.68|278.34|275.94|273.81|271.41|0
1652773200000|2022-05-17 07:40:00|273.99|271.59|273.81|271.41|275.32|272.92|272.93|270.53|0
1652773500000|2022-05-17 07:45:00|273.73|271.33|274.6|272.2|274.87|272.47|272.4|270|0
1652773800000|2022-05-17 07:50:00|274.43|272.03|275.04|272.64|275.22|272.82|273.55|271.15|0
1652774100000|2022-05-17 07:55:00|274.86|272.46|274.95|272.55|276.45|274.05|274.86|272.46|0
1652774400000|2022-05-17 08:00:00|274.86|272.46|272.13|269.73|274.86|272.46|271.78|269.38|0
1652774700000|2022-05-17 08:05:00|272.21|269.81|267.31|264.91|272.3|269.9|266.27|263.87|0
1652775000000|2022-05-17 08:10:00|267.49|265.09|266.18|263.78|268.53|266.13|265.83|263.43|0
1652775300000|2022-05-17 08:15:00|266.09|263.69|263.75|261.35|266.44|264.04|263.15|260.75|0
1652775600000|2022-05-17 08:20:00|263.84|261.44|263.83|261.43|263.84|261.44|261.77|259.37|0
1652775900000|2022-05-17 08:25:00|263.75|261.35|260.99|258.59|263.75|261.35|260.39|257.99|0
1652776200000|2022-05-17 08:30:00|260.73|258.33|261.99|259.59|264.56|262.16|260.21|257.81|0
1652776500000|2022-05-17 08:35:00|262.16|259.76|255.35|252.95|262.16|259.76|254.17|251.77|0
1652776800000|2022-05-17 08:40:00|255.01|252.61|255.35|252.95|256.19|253.79|255.01|252.61|0
1652777100000|2022-05-17 08:45:00|255.18|252.78|255.43|253.03|255.51|253.11|253.58|251.18|0
1652777400000|2022-05-17 08:50:00|255.68|253.28|256.44|254.04|258.39|255.99|255.68|253.28|0
1652777700000|2022-05-17 08:55:00|256.52|254.12|258.98|256.58|259.24|256.84|256.52|254.12|0
1652778000000|2022-05-17 09:00:00|258.9|256.5|257.11|254.71|259.75|257.35|257.02|254.62|0
1652778300000|2022-05-17 09:05:00|256.94|254.54|257.02|254.62|257.53|255.13|256.34|253.94|0
1652778600000|2022-05-17 09:10:00|257.11|254.71|256.85|254.45|257.53|255.13|255.83|253.43|0
1652778900000|2022-05-17 09:15:00|257.19|254.79|257.52|255.12|258.2|255.8|256.51|254.11|0
1652779200000|2022-05-17 09:20:00|257.35|254.95|256.84|254.44|257.52|255.12|256.16|253.76|0
1652779500000|2022-05-17 09:25:00|257.01|254.61|255.65|253.25|257.18|254.78|255.31|252.91|0
1652779800000|2022-05-17 09:30:00|255.82|253.42|253.96|251.56|256.58|254.18|253.28|250.88|0
1652780100000|2022-05-17 09:35:00|254.3|251.9|252.11|249.71|254.3|251.9|251.69|249.29|0
1652780400000|2022-05-17 09:40:00|251.94|249.54|254.24|251.84|254.24|251.84|251.6|249.2|0
1652780700000|2022-05-17 09:45:00|253.99|251.59|253.31|250.91|254.41|252.01|252.72|250.32|0
1652781000000|2022-05-17 09:50:00|253.14|250.74|251.46|249.06|253.47|251.07|251.21|248.81|0
1652781300000|2022-05-17 09:55:00|251.12|248.72|248|245.6|251.12|248.72|247.16|244.76|0
1652781600000|2022-05-17 10:00:00|247.83|245.43|244.66|242.26|248|245.6|243.66|241.26|0
1652781900000|2022-05-17 10:05:00|244.49|242.09|245.65|243.25|246.65|244.25|244.25|241.85|0
1652782200000|2022-05-17 10:10:00|245.82|243.42|249.31|246.91|250.23|247.83|245.15|242.75|0
1652782500000|2022-05-17 10:15:00|249.47|247.07|249.97|247.57|250.39|247.99|249.39|246.99|0
1652782800000|2022-05-17 10:20:00|249.89|247.49|251.64|249.24|251.64|249.24|249.89|247.49|0
1652783100000|2022-05-17 10:25:00|251.47|249.07|251.63|249.23|251.64|249.24|250.3|247.9|0
1652783400000|2022-05-17 10:30:00|251.47|249.07|251.55|249.15|251.8|249.4|250.29|247.89|0
1652783700000|2022-05-17 10:35:00|251.46|249.06|252.97|250.57|253.39|250.99|251.13|248.73|0
1652784000000|2022-05-17 10:40:00|252.89|250.49|253.22|250.82|253.47|251.07|252.29|249.89|0
1652784300000|2022-05-17 10:45:00|253.3|250.9|252.18|249.78|254.19|251.79|252.18|249.78|0
1652784600000|2022-05-17 10:50:00|252.34|249.94|253.68|251.28|253.68|251.28|252.09|249.69|0
1652784900000|2022-05-17 10:55:00|253.51|251.11|254.18|251.78|254.35|251.95|253.18|250.78|0
1652785200000|2022-05-17 11:00:00|254.85|252.45|256.65|254.25|257.38|254.98|254.69|252.29|0
1652785500000|2022-05-17 11:05:00|256.48|254.08|255.97|253.57|257.33|254.93|254.96|252.56|0
1652785800000|2022-05-17 11:10:00|255.8|253.4|255.96|253.56|256.48|254.08|253.94|251.54|0
1652786100000|2022-05-17 11:15:00|256.05|253.65|253.94|251.54|256.47|254.07|253.6|251.2|0
1652786400000|2022-05-17 11:20:00|253.77|251.37|252.09|249.69|253.86|251.46|251.59|249.19|0
1652786700000|2022-05-17 11:25:00|251.84|249.44|251.17|248.77|252.42|250.02|250.58|248.18|0
1652787000000|2022-05-17 11:30:00|251.25|248.85|252.75|250.35|253.26|250.86|251.25|248.85|0
1652787300000|2022-05-17 11:35:00|252.92|250.52|254.26|251.86|254.94|252.54|252.58|250.18|0
1652787600000|2022-05-17 11:40:00|254.43|252.03|256.28|253.88|256.96|254.56|254.43|252.03|0
1652787900000|2022-05-17 11:45:00|256.45|254.05|255.86|253.46|256.79|254.39|255.6|253.2|0
1652788200000|2022-05-17 11:50:00|255.77|253.37|256.95|254.55|257.21|254.81|255.77|253.37|0
1652788500000|2022-05-17 11:55:00|256.61|254.21|258.13|255.73|258.47|256.07|256.1|253.7|0
1652788800000|2022-05-17 12:00:00|258.3|255.9|256.94|254.54|258.98|256.58|256.44|254.04|0
1652789100000|2022-05-17 12:05:00|256.77|254.37|258.13|255.73|258.3|255.9|255.59|253.19|0
1652789400000|2022-05-17 12:10:00|258.04|255.64|259.48|257.08|259.65|257.25|258.04|255.64|0
1652789700000|2022-05-17 12:15:00|259.4|257|257.46|255.06|259.82|257.42|257.29|254.89|0
1652790000000|2022-05-17 12:20:00|257.29|254.89|257.63|255.23|258.82|256.42|256.95|254.55|0
1652790300000|2022-05-17 12:25:00|257.37|254.97|257.96|255.56|260.53|258.13|257.2|254.8|0
1652790600000|2022-05-17 12:30:00|258.14|255.74|258.47|256.07|262.77|260.37|255.92|253.52|0
1652790900000|2022-05-17 12:35:00|258.64|256.24|259.84|257.44|260.35|257.95|257.45|255.05|0
1652791200000|2022-05-17 12:40:00|259.5|257.1|258.9|256.5|261.64|259.24|258.64|256.24|0
1652791500000|2022-05-17 12:45:00|258.98|256.58|257.61|255.21|258.98|256.58|254.72|252.32|0
1652791800000|2022-05-17 12:50:00|257.7|255.3|258.63|256.23|260.34|257.94|257.61|255.21|0
1652792100000|2022-05-17 12:55:00|258.8|256.4|255.48|253.08|259.31|256.91|254.03|251.63|0
1652792400000|2022-05-17 13:00:00|255.39|252.99|252.34|249.94|255.9|253.5|252.34|249.94|0
1652792700000|2022-05-17 13:05:00|252.43|250.03|253.52|251.12|255.38|252.98|252.17|249.77|0
1652793000000|2022-05-17 13:10:00|253.69|251.29|254.02|251.62|254.53|252.13|252.5|250.1|0
1652793300000|2022-05-17 13:15:00|253.94|251.54|254.36|251.96|255.55|253.15|251.66|249.26|0
1652793600000|2022-05-17 13:20:00|254.19|251.79|254.44|252.04|255.2|252.8|253.68|251.28|0
1652793900000|2022-05-17 13:25:00|254.18|251.78|253.17|250.77|254.86|252.46|253|250.6|0
1652794200000|2022-05-17 13:30:00|253.34|250.94|256.38|253.98|259.97|257.57|253|250.6|0
1652794500000|2022-05-17 13:35:00|256.55|254.15|260.48|258.08|262.37|259.97|256.55|254.15|0
1652794800000|2022-05-17 13:40:00|258.68|256.28|259.11|256.71|261.68|259.28|255.87|253.47|0
1652795100000|2022-05-17 13:45:00|258.42|256.02|264.61|262.21|264.61|262.21|256.8|254.4|0
1652795400000|2022-05-17 13:50:00|264.26|261.86|266.34|263.94|266.51|264.11|260.3|257.9|0
1652795700000|2022-05-17 13:55:00|265.99|263.59|262.36|259.96|268.08|265.68|262.19|259.79|0
1652796000000|2022-05-17 14:00:00|262.01|259.61|257.55|255.15|262.01|259.61|256.02|253.62|0
1652796300000|2022-05-17 14:05:00|257.21|254.81|264.42|262.02|264.94|262.54|256.53|254.13|0
1652796600000|2022-05-17 14:10:00|264.25|261.85|263.04|260.64|266.5|264.1|262.61|260.21|0
1652796900000|2022-05-17 14:15:00|262.69|260.29|259.92|257.52|263.9|261.5|259.58|257.18|0
1652797200000|2022-05-17 14:20:00|259.75|257.35|262.15|259.75|264.04|261.64|259.07|256.67|0
1652797500000|2022-05-17 14:25:00|261.63|259.23|269.64|267.24|269.81|267.41|260.29|257.89|0
1652797800000|2022-05-17 14:30:00|269.29|266.89|268.41|266.01|269.81|267.41|266.16|263.76|0
1652798100000|2022-05-17 14:35:00|268.23|265.83|272.61|270.21|273.49|271.09|268.23|265.83|0
1652798400000|2022-05-17 14:40:00|272.78|270.38|276.49|274.09|277.2|274.8|272.78|270.38|0
1652798700000|2022-05-17 14:45:00|276.66|274.26|276.84|274.44|280.76|278.36|275.69|273.29|0
1652799000000|2022-05-17 14:50:00|276.66|274.26|276.86|274.46|278.79|276.39|275.8|273.4|0
1652799300000|2022-05-17 14:55:00|277.21|274.81|272.98|270.58|277.39|274.99|272.98|270.58|0
1652799600000|2022-05-17 15:00:00|272.8|270.4|268.95|266.55|274.03|271.63|268.78|266.38|0
1652799900000|2022-05-17 15:05:00|269.13|266.73|268.69|266.29|270.27|267.87|267.12|264.72|0
1652800200000|2022-05-17 15:10:00|268.16|265.76|267.99|265.59|269.91|267.51|267.12|264.72|0
1652800500000|2022-05-17 15:15:00|268.16|265.76|267.28|264.88|272.2|269.8|266.07|263.67|0
1652800800000|2022-05-17 15:20:00|267.11|264.71|265.53|263.13|267.81|265.41|264.48|262.08|0
1652801100000|2022-05-17 15:25:00|265.7|263.3|261.88|259.48|265.87|263.47|261.19|258.79|0
1652801400000|2022-05-17 15:30:00|261.71|259.31|257.24|254.84|261.71|259.31|256.73|254.33|0
1652801700000|2022-05-17 15:35:00|257.16|254.76|258.78|256.38|259.47|257.07|256.21|253.81|0
1652802000000|2022-05-17 15:40:00|258.61|256.21|260.26|257.86|260.26|257.86|256.21|253.81|0
1652802300000|2022-05-17 15:45:00|260.09|257.69|261.81|259.41|262.33|259.93|258.71|256.31|0
1652802600000|2022-05-17 15:50:00|261.47|259.07|258.02|255.62|261.47|259.07|257.16|254.76|0
1652802900000|2022-05-17 15:55:00|258.53|256.13|260.14|257.74|261.17|258.77|258.53|256.13|0
1652803200000|2022-05-17 16:00:00|259.62|257.22|259.45|257.05|262.03|259.63|258.93|256.53|0
1652803500000|2022-05-17 16:05:00|259.71|257.31|263.06|260.66|265.67|263.27|259.45|257.05|0
1652803800000|2022-05-17 16:10:00|262.89|260.49|262.71|260.31|265.84|263.44|261.51|259.11|0
1652804100000|2022-05-17 16:15:00|263.23|260.83|259.78|257.38|263.23|260.83|257.81|255.41|0
1652804400000|2022-05-17 16:20:00|260.12|257.72|258.75|256.35|261.15|258.75|258.66|256.26|0
1652804700000|2022-05-17 16:25:00|258.92|256.52|257.37|254.97|259.95|257.55|255.32|252.92|0
1652805000000|2022-05-17 16:30:00|257.2|254.8|255.04|252.64|258.74|256.34|254.52|252.12|0
1652805300000|2022-05-17 16:35:00|254.86|252.46|254.28|251.88|255.04|252.64|252.57|250.17|0
1652805600000|2022-05-17 16:40:00|254.11|251.71|251.72|249.32|254.79|252.39|251.04|248.64|0
1652805900000|2022-05-17 16:45:00|251.55|249.15|251.2|248.8|252.23|249.83|248.5|246.1|0
1652806200000|2022-05-17 16:50:00|251.03|248.63|252.73|250.33|253.76|251.36|250.86|248.46|0
1652806500000|2022-05-17 16:55:00|252.56|250.16|253.07|250.67|254.27|251.87|252.56|250.16|0
1652806800000|2022-05-17 17:00:00|253.24|250.84|254.69|252.29|258.39|255.99|253.07|250.67|0
1652807100000|2022-05-17 17:05:00|254.6|252.2|252.04|249.64|254.95|252.55|250.51|248.11|0
1652807400000|2022-05-17 17:10:00|251.87|249.47|249.41|247.01|252.38|249.98|248.64|246.24|0
1652807700000|2022-05-17 17:15:00|249.15|246.75|248.13|245.73|249.15|246.75|246.96|244.56|0
1652808000000|2022-05-17 17:20:00|248.3|245.9|251.01|248.61|251.18|248.78|247.29|244.89|0
1652808300000|2022-05-17 17:25:00|250.84|248.44|251.52|249.12|251.94|249.54|248.8|246.4|0
1652808600000|2022-05-17 17:30:00|251.69|249.29|250.32|247.92|251.86|249.46|248.97|246.57|0
1652808900000|2022-05-17 17:35:00|250.15|247.75|249.3|246.9|251.51|249.11|248.55|246.15|0
1652809200000|2022-05-17 17:40:00|249.47|247.07|249.98|247.58|251.68|249.28|248.79|246.39|0
1652809500000|2022-05-17 17:45:00|250.32|247.92|249.46|247.06|252.52|250.12|249.46|247.06|0
1652809800000|2022-05-17 17:50:00|249.8|247.4|250.14|247.74|250.48|248.08|248.95|246.55|0
1652810100000|2022-05-17 17:55:00|249.8|247.4|253.2|250.8|253.2|250.8|249.29|246.89|0
1652810400000|2022-05-17 18:00:00|252.51|250.11|254.9|252.5|256.97|254.57|251.15|248.75|0
1652810700000|2022-05-17 18:05:00|253.88|251.48|245.49|243.09|254.39|251.99|244.57|242.17|0
1652811000000|2022-05-17 18:10:00|245.91|243.51|259.81|257.41|262.67|260.27|245.91|243.51|0
1652811300000|2022-05-17 18:15:00|258.77|256.37|260.24|257.84|262.24|259.84|255.58|253.18|0
1652811600000|2022-05-17 18:20:00|260.06|257.66|265.51|263.11|271.9|269.5|260.06|257.66|0
1652811900000|2022-05-17 18:25:00|266.03|263.63|264.11|261.71|267.87|265.47|259.6|257.2|0
1652812200000|2022-05-17 18:30:00|265.33|262.93|267.87|265.47|268.48|266.08|260.64|258.24|0
1652812500000|2022-05-17 18:35:00|268.3|265.9|258.73|256.33|271.12|268.72|258.73|256.33|0
1652812800000|2022-05-17 18:40:00|258.56|256.16|253.42|251.02|258.82|256.42|252.23|249.83|0
1652813100000|2022-05-17 18:45:00|253.25|250.85|243.31|240.91|253.93|251.53|242.47|240.07|0
1652813400000|2022-05-17 18:50:00|243.64|241.24|247.34|244.94|247.34|244.94|242.81|240.41|0
1652813700000|2022-05-17 18:55:00|247.51|245.11|247.17|244.77|249.03|246.63|244.4|242|0
1652814000000|2022-05-17 19:00:00|246.49|244.09|241.46|239.06|247.33|244.93|240.8|238.4|0
1652814300000|2022-05-17 19:05:00|241.79|239.39|241.29|238.89|244.13|241.73|238.64|236.24|0
1652814600000|2022-05-17 19:10:00|241.79|239.39|242.62|240.22|244.63|242.23|241.62|239.22|0
1652814900000|2022-05-17 19:15:00|242.45|240.05|240.95|238.55|243.79|241.39|239.79|237.39|0
1652815200000|2022-05-17 19:20:00|240.54|238.14|241.28|238.88|242.45|240.05|238.63|236.23|0
1652815500000|2022-05-17 19:25:00|241.45|239.05|240.78|238.38|241.61|239.21|239.12|236.72|0
1652815800000|2022-05-17 19:30:00|240.11|237.71|241.27|238.87|243.28|240.88|238.45|236.05|0
1652816100000|2022-05-17 19:35:00|240.94|238.54|243.44|241.04|243.94|241.54|239.78|237.38|0
1652816400000|2022-05-17 19:40:00|244.44|242.04|242.43|240.03|245.62|243.22|240.44|238.04|0
1652816700000|2022-05-17 19:45:00|242.27|239.87|247.8|245.4|248.82|246.42|242.27|239.87|0
1652817000000|2022-05-17 19:50:00|247.3|244.9|245.38|242.98|248.22|245.82|242.76|240.36|0
1652817300000|2022-05-17 19:55:00|246.71|244.31|241.39|238.99|247.38|244.98|241.39|238.99|0
1652817600000|2022-05-17 20:00:00|240.73|238.33|243.37|240.97|243.54|241.14|240.73|238.33|0
1652817900000|2022-05-17 20:05:00|243.54|241.14|241.84|239.44|243.54|241.14|239.41|237.01|0
1652818200000|2022-05-17 20:10:00|241.68|239.28|240.85|238.45|242|239.6|240.69|238.29|0
1652818500000|2022-05-17 20:15:00|241.05|238.25|240.23|237.43|241.22|238.42|239.42|236.62|0
1652818800000|2022-05-17 20:20:00|240.07|237.27|240.06|237.26|240.56|237.76|240.06|237.26|0
1652819100000|2022-05-17 20:25:00|240.23|237.43|239.9|237.1|240.88|238.08|239.9|237.1|0
1652819400000|2022-05-17 20:30:00|240.06|237.26|240.22|237.42|240.55|237.75|239.9|237.1|0
1652819700000|2022-05-17 20:35:00|240.55|237.75|240.05|237.25|240.55|237.75|240.05|237.25|0
1652820000000|2022-05-17 20:40:00|240.22|237.42|240.21|237.41|240.22|237.42|240.05|237.25|0
1652820300000|2022-05-17 20:45:00|240.05|237.25|239.88|237.08|240.05|237.25|239.72|236.92|0
1652820900000|2022-05-17 20:55:00|240.04|237.24|239.96|237.16|240.04|237.24|239.71|236.91|0
1652821200000|2022-05-17 21:00:00|239.89|237.09|240.07|237.27|240.15|237.35|239.89|237.09|0
1652821500000|2022-05-17 21:05:00|240.05|237.25|240.07|237.27|240.16|237.36|239.88|237.08|0
1652821800000|2022-05-17 21:10:00|240.04|237.24|239.92|237.12|240.14|237.34|239.92|237.12|0
1652822100000|2022-05-17 21:15:00|239.89|237.09|239.89|237.09|239.95|237.15|239.87|237.07|0
1652822400000|2022-05-17 21:20:00|239.87|237.07|239.84|237.04|239.89|237.09|239.82|237.02|0
1652822700000|2022-05-17 21:25:00|239.81|237.01|239.88|237.08|239.88|237.08|239.65|236.85|0
1652823000000|2022-05-17 21:30:00|239.91|237.11|239.81|237.01|239.91|237.11|239.81|237.01|0
1652823300000|2022-05-17 21:35:00|239.83|237.03|239.97|237.17|240.12|237.32|239.76|236.96|0
1652823600000|2022-05-17 21:40:00|239.95|237.15|239.92|237.12|239.95|237.15|239.87|237.07|0
1652823900000|2022-05-17 21:45:00|239.9|237.1|239.82|237.02|239.9|237.1|239.75|236.95|0
1652824200000|2022-05-17 21:50:00|239.99|237.19|239.77|236.97|239.99|237.19|239.7|236.9|0
1652824500000|2022-05-17 21:55:00|239.79|236.99|239.64|236.84|239.91|237.11|239.63|236.83|0
1652824800000|2022-05-17 22:00:00|239.1|236.3|238.44|235.64|239.99|237.19|238.19|235.39|0
1652825100000|2022-05-17 22:05:00|238.52|235.72|237.86|235.06|238.52|235.72|237.22|234.42|0
1652825400000|2022-05-17 22:10:00|237.7|234.9|238.18|235.38|238.35|235.55|237.37|234.57|0
1652825700000|2022-05-17 22:15:00|238.02|235.22|237.61|234.81|238.51|235.71|237.13|234.33|0
1652826000000|2022-05-17 22:20:00|237.78|234.98|238.18|235.38|238.51|235.71|237.69|234.89|0
1652826300000|2022-05-17 22:25:00|238.1|235.3|237.93|235.13|238.34|235.54|237.69|234.89|0
1652826600000|2022-05-17 22:30:00|238.01|235.21|237.52|234.72|238.17|235.37|237.36|234.56|0
1652826900000|2022-05-17 22:35:00|237.68|234.88|237.84|235.04|238|235.2|237.52|234.72|0
1652827200000|2022-05-17 22:40:00|238|235.2|238|235.2|238.65|235.85|238|235.2|0
1652827500000|2022-05-17 22:45:00|237.84|235.04|238.32|235.52|238.32|235.52|237.51|234.71|0
1652827800000|2022-05-17 22:50:00|238.65|235.85|239.13|236.33|239.29|236.49|238.15|235.35|0
1652828100000|2022-05-17 22:55:00|239.29|236.49|240.11|237.31|240.11|237.31|239.29|236.49|0
1652828400000|2022-05-17 23:00:00|239.86|237.06|240.1|237.3|240.92|238.12|239.86|237.06|0
1652828700000|2022-05-17 23:05:00|240.19|237.39|240.92|238.12|241.08|238.28|239.86|237.06|0
1652829000000|2022-05-17 23:10:00|240.84|238.04|240.83|238.03|241.08|238.28|239.77|236.97|0
1652829300000|2022-05-17 23:15:00|240.75|237.95|240.58|237.78|240.91|238.11|240.42|237.62|0
1652829600000|2022-05-17 23:20:00|240.5|237.7|240.41|237.61|240.58|237.78|239.93|237.13|0
1652829900000|2022-05-17 23:25:00|240.5|237.7|240.57|237.77|241.23|238.43|240.41|237.61|0
1652830200000|2022-05-17 23:30:00|240.66|237.86|240.41|237.61|240.66|237.86|239.59|236.79|0
1652830500000|2022-05-17 23:35:00|240.49|237.69|243.19|240.39|243.36|240.56|240.49|237.69|0
1652830800000|2022-05-17 23:40:00|243.03|240.23|242.53|239.73|243.19|240.39|242.53|239.73|0
1652831100000|2022-05-17 23:45:00|242.37|239.57|243.52|240.72|243.68|240.88|242.2|239.4|0
1652831400000|2022-05-17 23:50:00|243.19|240.39|242.85|240.05|243.27|240.47|242.2|239.4|0
1652831700000|2022-05-17 23:55:00|243.02|240.22|243.18|240.38|243.18|240.38|242.52|239.72|0
1652832000000|2022-05-18 00:00:00|242.85|240.05|242.35|239.55|243.51|240.71|242.02|239.22|0
1652832300000|2022-05-18 00:05:00|242.19|239.39|241.2|238.4|242.35|239.55|241.2|238.4|0
1652832600000|2022-05-18 00:10:00|241.12|238.32|241.19|238.39|242.02|239.22|241.03|238.23|0
1652832900000|2022-05-18 00:15:00|241.36|238.56|241.19|238.39|241.77|238.97|241.03|238.23|0
1652833200000|2022-05-18 00:20:00|241.52|238.72|241.19|238.39|241.85|239.05|240.86|238.06|0
1652833500000|2022-05-18 00:25:00|241.35|238.55|242|239.2|242|239.2|241.02|238.22|0
1652833800000|2022-05-18 00:30:00|242.5|239.7|242.33|239.53|242.58|239.78|241.67|238.87|0
1652834100000|2022-05-18 00:35:00|242.16|239.36|244.3|241.5|244.3|241.5|242|239.2|0
1652834400000|2022-05-18 00:40:00|244.14|241.34|243.8|241|244.96|242.16|243.4|240.6|0
1652834700000|2022-05-18 00:45:00|243.89|241.09|243.47|240.67|244.79|241.99|243.47|240.67|0
1652835000000|2022-05-18 00:50:00|243.63|240.83|243.63|240.83|243.96|241.16|243.3|240.5|0
1652835300000|2022-05-18 00:55:00|243.8|241|244.12|241.32|244.7|241.9|243.63|240.83|0
1652835600000|2022-05-18 01:00:00|243.96|241.16|243.79|240.99|244.45|241.65|243.38|240.58|0
1652835900000|2022-05-18 01:05:00|243.87|241.07|244.53|241.73|245.61|242.81|243.79|240.99|0
1652836200000|2022-05-18 01:10:00|244.61|241.81|244.28|241.48|245.11|242.31|244.2|241.4|0
1652836500000|2022-05-18 01:15:00|244.2|241.4|244.93|242.13|245.43|242.63|243.78|240.98|0
1652836800000|2022-05-18 01:20:00|244.77|241.97|245.09|242.29|245.26|242.46|244.6|241.8|0
1652837100000|2022-05-18 01:25:00|244.93|242.13|245.42|242.62|246.09|243.29|244.76|241.96|0
1652837400000|2022-05-18 01:30:00|245.26|242.46|248.41|245.61|248.75|245.95|245.26|242.46|0
1652837700000|2022-05-18 01:35:00|248.5|245.7|248.07|245.27|248.83|246.03|247.91|245.11|0
1652838000000|2022-05-18 01:40:00|247.99|245.19|250.41|247.61|250.58|247.78|247.91|245.11|0
1652838300000|2022-05-18 01:45:00|250.16|247.36|249.4|246.6|250.91|248.11|249.4|246.6|0
1652838600000|2022-05-18 01:50:00|249.57|246.77|249.9|247.1|250.32|247.52|248.56|245.76|0
1652838900000|2022-05-18 01:55:00|250.07|247.27|247.89|245.09|250.07|247.27|247.89|245.09|0
1652839200000|2022-05-18 02:00:00|247.64|244.84|248.22|245.42|248.89|246.09|247.23|244.43|0
1652839500000|2022-05-18 02:05:00|248.31|245.51|248.38|245.58|249.39|246.59|248.22|245.42|0
1652839800000|2022-05-18 02:10:00|248.47|245.67|248.71|245.91|249.05|246.25|248.05|245.25|0
1652840100000|2022-05-18 02:15:00|248.97|246.17|247.88|245.08|249.22|246.42|247.71|244.91|0
1652840400000|2022-05-18 02:20:00|248.04|245.24|247.37|244.57|248.04|245.24|247.37|244.57|0
1652840700000|2022-05-18 02:25:00|247.21|244.41|246.87|244.07|247.7|244.9|246.7|243.9|0
1652841000000|2022-05-18 02:30:00|246.7|243.9|246.79|243.99|247.37|244.57|246.54|243.74|0
1652841300000|2022-05-18 02:35:00|246.7|243.9|246.78|243.98|247.2|244.4|246.53|243.73|0
1652841600000|2022-05-18 02:40:00|246.7|243.9|245.2|242.4|247.03|244.23|244.54|241.74|0
1652841900000|2022-05-18 02:45:00|245.12|242.32|245.94|243.14|246.36|243.56|245.12|242.32|0
1652842200000|2022-05-18 02:50:00|245.86|243.06|245.11|242.31|246.19|243.39|245.11|242.31|0
1652842500000|2022-05-18 02:55:00|245.19|242.39|246.51|243.71|246.77|243.97|245.03|242.23|0
1652842800000|2022-05-18 03:00:00|246.85|244.05|245.85|243.05|247.01|244.21|245.68|242.88|0
1652843100000|2022-05-18 03:05:00|246.01|243.21|246.34|243.54|246.6|243.8|245.85|243.05|0
1652843400000|2022-05-18 03:10:00|246.43|243.63|247.75|244.95|248.34|245.54|246.17|243.37|0
1652843700000|2022-05-18 03:15:00|247.67|244.87|248.16|245.36|248.33|245.53|247.33|244.53|0
1652844000000|2022-05-18 03:20:00|248.33|245.53|248.58|245.78|249.17|246.37|248.33|245.53|0
1652844300000|2022-05-18 03:25:00|248.66|245.86|248.49|245.69|248.91|246.11|248.49|245.69|0
1652844600000|2022-05-18 03:30:00|248.32|245.52|248.91|246.11|248.99|246.19|248.24|245.44|0
1652844900000|2022-05-18 03:35:00|249.07|246.27|253.69|250.89|255.38|252.58|248.99|246.19|0
1652845200000|2022-05-18 03:40:00|254.03|251.23|253.94|251.14|254.7|251.9|253.52|250.72|0
1652845500000|2022-05-18 03:45:00|253.85|251.05|252.5|249.7|254.19|251.39|252.16|249.36|0
1652845800000|2022-05-18 03:50:00|252.59|249.79|252.16|249.36|253.09|250.29|252.16|249.36|0
1652846100000|2022-05-18 03:55:00|252.33|249.53|251.48|248.68|252.5|249.7|251.07|248.27|0
1652846400000|2022-05-18 04:00:00|251.4|248.6|249.47|246.67|251.48|248.68|249.13|246.33|0
1652846700000|2022-05-18 04:05:00|249.3|246.5|249.46|246.66|249.89|247.09|249.05|246.25|0
1652847000000|2022-05-18 04:10:00|249.55|246.75|249.96|247.16|250.13|247.33|249.46|246.66|0
1652847300000|2022-05-18 04:15:00|249.79|246.99|250.12|247.32|250.46|247.66|249.79|246.99|0
1652847600000|2022-05-18 04:20:00|249.96|247.16|248.78|245.98|250.04|247.24|248.45|245.65|0
1652847900000|2022-05-18 04:25:00|248.95|246.15|249.87|247.07|250.12|247.32|248.7|245.9|0
1652848200000|2022-05-18 04:30:00|249.78|246.98|251.04|248.24|251.46|248.66|249.78|246.98|0
1652848500000|2022-05-18 04:35:00|250.95|248.15|251.79|248.99|251.79|248.99|250.62|247.82|0
1652848800000|2022-05-18 04:40:00|251.45|248.65|251.45|248.65|251.62|248.82|250.95|248.15|0
1652849100000|2022-05-18 04:45:00|251.62|248.82|252.45|249.65|252.79|249.99|251.62|248.82|0
1652849400000|2022-05-18 04:50:00|252.54|249.74|251.61|248.81|252.62|249.82|251.61|248.81|0
1652849700000|2022-05-18 04:55:00|251.78|248.98|251.77|248.97|252.11|249.31|251.27|248.47|0
1652850000000|2022-05-18 05:00:00|251.86|249.06|250.59|247.79|251.94|249.14|250.26|247.46|0
1652850300000|2022-05-18 05:05:00|250.42|247.62|249.75|246.95|250.42|247.62|248.5|245.7|0
1652850600000|2022-05-18 05:10:00|249.84|247.04|249.75|246.95|250.08|247.28|248.91|246.11|0
1652850900000|2022-05-18 05:15:00|249.67|246.87|249.41|246.61|249.91|247.11|249.07|246.27|0
1652851200000|2022-05-18 05:20:00|249.58|246.78|250.75|247.95|251.59|248.79|249.24|246.44|0
1652851500000|2022-05-18 05:25:00|250.91|248.11|250.74|247.94|251.75|248.95|250.24|247.44|0
1652851800000|2022-05-18 05:30:00|250.91|248.11|249.9|247.1|251.25|248.45|249.23|246.43|0
1652852100000|2022-05-18 05:35:00|249.99|247.19|250.06|247.26|250.15|247.35|249.56|246.76|0
1652852400000|2022-05-18 05:40:00|250.15|247.35|248.72|245.92|250.57|247.77|248.72|245.92|0
1652852700000|2022-05-18 05:45:00|248.55|245.75|248.38|245.58|248.89|246.09|247.88|245.08|0
1652853000000|2022-05-18 05:50:00|248.14|245.34|246.88|244.08|248.88|246.08|246.21|243.41|0
1652853300000|2022-05-18 05:55:00|246.71|243.91|246.04|243.24|246.88|244.08|245.38|242.58|0
1652853600000|2022-05-18 06:00:00|245.55|242.75|244.55|241.75|247.37|244.57|244.55|241.75|0
1652853900000|2022-05-18 06:05:00|244.63|241.83|247.2|244.4|247.37|244.57|244.55|241.75|0
1652854200000|2022-05-18 06:10:00|247.37|244.57|248.36|245.56|249.2|246.4|247.29|244.49|0
1652854500000|2022-05-18 06:15:00|248.45|245.65|247.95|245.15|248.7|245.9|247.03|244.23|0
1652854800000|2022-05-18 06:20:00|247.86|245.06|248.94|246.14|249.53|246.73|247.86|245.06|0
1652855100000|2022-05-18 06:25:00|248.78|245.98|249.69|246.89|249.69|246.89|248.11|245.31|0
1652855400000|2022-05-18 06:30:00|249.86|247.06|249.69|246.89|250.19|247.39|249.02|246.22|0
1652855700000|2022-05-18 06:35:00|249.52|246.72|249.17|246.37|250.36|247.56|248.84|246.04|0
1652856000000|2022-05-18 06:40:00|249.01|246.21|250.01|247.21|250.18|247.38|249.01|246.21|0
1652856300000|2022-05-18 06:45:00|250.18|247.38|250.34|247.54|251.35|248.55|250.17|247.37|0
1652856600000|2022-05-18 06:50:00|250.43|247.63|250.17|247.37|250.67|247.87|249.83|247.03|0
1652856900000|2022-05-18 06:55:00|250.09|247.29|250.5|247.7|251.17|248.37|249.92|247.12|0
1652857200000|2022-05-18 07:00:00|250.83|248.03|252.35|249.55|252.77|249.97|250.08|247.28|0
1652857500000|2022-05-18 07:05:00|252.15|249.75|250.63|248.23|252.65|250.25|250.29|247.89|0
1652857800000|2022-05-18 07:10:00|250.55|248.15|254.67|252.27|254.84|252.44|250.38|247.98|0
1652858100000|2022-05-18 07:15:00|254.76|252.36|256.16|253.76|256.54|254.14|254.08|251.68|0
1652858400000|2022-05-18 07:20:00|255.82|253.42|252.35|249.95|255.82|253.42|251.68|249.28|0
1652858700000|2022-05-18 07:25:00|252.44|250.04|253.52|251.12|253.69|251.29|252.44|250.04|0
1652859000000|2022-05-18 07:30:00|253.36|250.96|253.78|251.38|254.79|252.39|252.68|250.28|0
1652859300000|2022-05-18 07:35:00|253.61|251.21|255.38|252.98|255.38|252.98|253.1|250.7|0
1652859600000|2022-05-18 07:40:00|255.3|252.9|254.36|251.96|255.72|253.32|253.68|251.28|0
1652859900000|2022-05-18 07:45:00|254.28|251.88|255.88|253.48|256.05|253.65|254.19|251.79|0
1652860200000|2022-05-18 07:50:00|255.8|253.4|255.7|253.3|256.22|253.82|255.12|252.72|0
1652860500000|2022-05-18 07:55:00|255.54|253.14|253.93|251.53|255.62|253.22|253|250.6|0
1652860800000|2022-05-18 08:00:00|253.67|251.27|252.82|250.42|255.53|253.13|251.98|249.58|0
1652861100000|2022-05-18 08:05:00|252.65|250.25|252.82|250.42|253.5|251.1|252.15|249.75|0
1652861400000|2022-05-18 08:10:00|252.57|250.17|251.56|249.16|252.99|250.59|251.47|249.07|0
1652861700000|2022-05-18 08:15:00|251.64|249.24|253.41|251.01|253.49|251.09|250.88|248.48|0
1652862000000|2022-05-18 08:20:00|253.32|250.92|256.19|253.79|256.53|254.13|253.32|250.92|0
1652862300000|2022-05-18 08:25:00|256.11|253.71|253.99|251.59|256.36|253.96|253.99|251.59|0
1652862600000|2022-05-18 08:30:00|254.07|251.67|256.35|253.95|256.52|254.12|253.31|250.91|0
1652862900000|2022-05-18 08:35:00|256.44|254.04|256.35|253.95|256.52|254.12|255.76|253.36|0
1652863200000|2022-05-18 08:40:00|256.52|254.12|254.99|252.59|256.52|254.12|254.99|252.59|0
1652863500000|2022-05-18 08:45:00|255.08|252.68|255.07|252.67|255.25|252.85|254.48|252.08|0
1652863800000|2022-05-18 08:50:00|255.32|252.92|254.14|251.74|255.32|252.92|253.97|251.57|0
1652864100000|2022-05-18 08:55:00|253.97|251.57|253.12|250.72|253.97|251.57|252.87|250.47|0
1652864400000|2022-05-18 09:00:00|252.95|250.55|253.88|251.48|254.13|251.73|252.28|249.88|0
1652864700000|2022-05-18 09:05:00|253.79|251.39|253.11|250.71|254.38|251.98|253.11|250.71|0
1652865000000|2022-05-18 09:10:00|253.2|250.8|252.08|249.68|253.28|250.88|251.15|248.75|0
1652865300000|2022-05-18 09:15:00|252.16|249.76|252.24|249.84|253.34|250.94|252.16|249.76|0
1652865600000|2022-05-18 09:20:00|252.16|249.76|251.14|248.74|252.41|250.01|250.13|247.73|0
1652865900000|2022-05-18 09:25:00|251.31|248.91|252.58|250.18|252.58|250.18|250.8|248.4|0
1652866200000|2022-05-18 09:30:00|252.83|250.43|251.47|249.07|253.67|251.27|251.3|248.9|0
1652866500000|2022-05-18 09:35:00|251.39|248.99|250.96|248.56|251.47|249.07|250.54|248.14|0
1652866800000|2022-05-18 09:40:00|250.88|248.48|250.28|247.88|251.13|248.73|250.12|247.72|0
1652867100000|2022-05-18 09:45:00|250.37|247.97|250.2|247.8|250.62|248.22|248.77|246.37|0
1652867400000|2022-05-18 09:50:00|250.28|247.88|250.28|247.88|250.53|248.13|249.61|247.21|0
1652867700000|2022-05-18 09:55:00|250.11|247.71|246.75|244.35|250.44|248.04|246.75|244.35|0
1652868000000|2022-05-18 10:00:00|246.42|244.02|247.92|245.52|248.09|245.69|245.25|242.85|0
1652868300000|2022-05-18 10:05:00|248.01|245.61|248.08|245.68|248.75|246.35|247.17|244.77|0
1652868600000|2022-05-18 10:10:00|248.17|245.77|248.75|246.35|249.42|247.02|248|245.6|0
1652868900000|2022-05-18 10:15:00|248.67|246.27|248.24|245.84|249.42|247.02|248.08|245.68|0
1652869200000|2022-05-18 10:20:00|248.41|246.01|247.99|245.59|248.58|246.18|247.49|245.09|0
1652869500000|2022-05-18 10:25:00|247.9|245.5|247.57|245.17|248.66|246.26|247.4|245|0
1652869800000|2022-05-18 10:30:00|247.73|245.33|252.78|250.38|252.78|250.38|247.65|245.25|0
1652870100000|2022-05-18 10:35:00|252.95|250.55|253.45|251.05|253.88|251.48|252.27|249.87|0
1652870400000|2022-05-18 10:40:00|253.71|251.31|254.63|252.23|255.66|253.26|253.62|251.22|0
1652870700000|2022-05-18 10:45:00|254.8|252.4|254.8|252.4|254.97|252.57|254.12|251.72|0
1652871000000|2022-05-18 10:50:00|254.89|252.49|255.65|253.25|255.65|253.25|254.12|251.72|0
1652871300000|2022-05-18 10:55:00|255.31|252.91|254.06|251.66|255.48|253.08|253.89|251.49|0
1652871600000|2022-05-18 11:00:00|254.4|252|257.36|254.96|257.71|255.31|253.21|250.81|0
1652871900000|2022-05-18 11:05:00|257.54|255.14|260.63|258.23|261.32|258.92|257.45|255.05|0
1652872200000|2022-05-18 11:10:00|260.81|258.41|262.01|259.61|262.35|259.95|260.29|257.89|0
1652872500000|2022-05-18 11:15:00|261.92|259.52|261.49|259.09|262.35|259.95|260.97|258.57|0
1652872800000|2022-05-18 11:20:00|261.58|259.18|263.22|260.82|264.25|261.85|261.14|258.74|0
1652873100000|2022-05-18 11:25:00|262.83|260.43|263.95|261.55|264.55|262.15|262.13|259.73|0
1652873400000|2022-05-18 11:30:00|263.86|261.46|261.95|259.55|263.86|261.46|260.92|258.52|0
1652873700000|2022-05-18 11:35:00|262.13|259.73|262.12|259.72|262.73|260.33|260.4|258|0
1652874000000|2022-05-18 11:40:00|262.3|259.9|264.72|262.32|264.72|262.32|262.3|259.9|0
1652874300000|2022-05-18 11:45:00|264.54|262.14|264.28|261.88|265.76|263.36|264.19|261.79|0
1652874600000|2022-05-18 11:50:00|264.19|261.79|263.24|260.84|265.06|262.66|263.15|260.75|0
1652874900000|2022-05-18 11:55:00|263.32|260.92|265.05|262.65|265.4|263|263.15|260.75|0
1652875200000|2022-05-18 12:00:00|264.88|262.48|264.01|261.61|265.23|262.83|264.01|261.61|0
1652875500000|2022-05-18 12:05:00|263.83|261.43|262.45|260.05|263.83|261.43|261.93|259.53|0
1652875800000|2022-05-18 12:10:00|262.27|259.87|262.1|259.7|264.18|261.78|261.93|259.53|0
1652876100000|2022-05-18 12:15:00|262.44|260.04|260.89|258.49|262.62|260.22|260.89|258.49|0
1652876400000|2022-05-18 12:20:00|260.98|258.58|261.4|259|261.57|259.17|260.2|257.8|0
1652876700000|2022-05-18 12:25:00|261.32|258.92|260.19|257.79|261.74|259.34|258.39|255.99|0
1652877000000|2022-05-18 12:30:00|259.59|257.19|261.56|259.16|262.08|259.68|259.25|256.85|0
1652877300000|2022-05-18 12:35:00|261.83|259.43|263.73|261.33|264.5|262.1|261.74|259.34|0
1652877600000|2022-05-18 12:40:00|263.81|261.41|266.94|264.54|267.11|264.71|263.46|261.06|0
1652877900000|2022-05-18 12:45:00|267.11|264.71|268.5|266.1|268.68|266.28|266.06|263.66|0
1652878200000|2022-05-18 12:50:00|268.68|266.28|271.13|268.73|271.31|268.91|268.5|266.1|0
1652878500000|2022-05-18 12:55:00|271.22|268.82|273.95|271.55|274.31|271.91|270.6|268.2|0
1652878800000|2022-05-18 13:00:00|274.13|271.73|272.18|269.78|274.22|271.82|271.3|268.9|0
1652879100000|2022-05-18 13:05:00|272.01|269.61|275.9|273.5|276.25|273.85|271.83|269.43|0
1652879400000|2022-05-18 13:10:00|275.72|273.32|275.45|273.05|276.25|273.85|273.71|271.31|0
1652879700000|2022-05-18 13:15:00|276.42|274.02|276.06|273.66|276.6|274.2|275.36|272.96|0
1652880000000|2022-05-18 13:20:00|275.89|273.49|275.53|273.13|276.6|274.2|274.64|272.24|0
1652880300000|2022-05-18 13:25:00|275.71|273.31|273.75|271.35|275.88|273.48|273.58|271.18|0
1652880600000|2022-05-18 13:30:00|274.46|272.06|276.05|273.65|277.83|275.43|273.22|270.82|0
1652880900000|2022-05-18 13:35:00|277.12|274.72|282.31|279.91|283.92|281.52|272.16|269.76|0
1652881200000|2022-05-18 13:40:00|282.58|280.18|286.97|284.57|288.61|286.21|282.31|279.91|0
1652881500000|2022-05-18 13:45:00|287.33|284.93|285.8|283.4|287.51|285.11|282.67|280.27|0
1652881800000|2022-05-18 13:50:00|285.71|283.31|286.43|284.03|289.5|287.1|283.73|281.33|0
1652882100000|2022-05-18 13:55:00|287.33|284.93|292.59|290.19|293.69|291.29|286.61|284.21|0
1652882400000|2022-05-18 14:00:00|292.04|289.64|289.49|287.09|292.77|290.37|287.32|284.92|0
1652882700000|2022-05-18 14:05:00|289.13|286.73|292.4|290|292.4|290|285.15|282.75|0
1652883000000|2022-05-18 14:10:00|292.95|290.55|287.68|285.28|293.68|291.28|287.68|285.28|0
1652883300000|2022-05-18 14:15:00|287.86|285.46|289.48|287.08|291.12|288.72|286.05|283.65|0
1652883600000|2022-05-18 14:20:00|289.85|287.45|290.93|288.53|293.85|291.45|286.41|284.01|0
1652883900000|2022-05-18 14:25:00|290.75|288.35|297.15|294.75|297.15|294.75|287.67|285.27|0
1652884200000|2022-05-18 14:30:00|297.7|295.3|296.81|294.41|298.99|296.59|294.42|292.02|0
1652884500000|2022-05-18 14:35:00|297|294.6|297.15|294.75|300.48|298.08|297|294.6|0
1652884800000|2022-05-18 14:40:00|297.34|294.94|297.15|294.75|299.73|297.33|295.86|293.46|0
1652885100000|2022-05-18 14:45:00|297.7|295.3|294.39|291.99|299.55|297.15|291.83|289.43|0
1652885400000|2022-05-18 14:50:00|294.57|292.17|297.33|294.93|298.8|296.4|294.57|292.17|0
1652885700000|2022-05-18 14:55:00|297.69|295.29|294.75|292.35|299.17|296.77|294.75|292.35|0
1652886000000|2022-05-18 15:00:00|295.12|292.72|300.15|297.75|301.02|298.62|295.12|292.72|0
1652886300000|2022-05-18 15:05:00|299.88|297.48|304.44|302.04|304.63|302.23|299.23|296.83|0
1652886600000|2022-05-18 15:10:00|304.63|302.23|306.88|304.48|308.01|305.61|304.54|302.14|0
1652886900000|2022-05-18 15:15:00|307.25|304.85|312.35|309.95|314.06|311.66|307.06|304.66|0
1652887200000|2022-05-18 15:20:00|312.16|309.76|321.01|318.61|321.39|318.99|312.16|309.76|0
1652887500000|2022-05-18 15:25:00|320.82|318.42|323.49|321.09|324.84|322.44|317.4|315|0
1652887800000|2022-05-18 15:30:00|323.68|321.28|321.01|318.61|327.33|324.93|320.63|318.23|0
1652888100000|2022-05-18 15:35:00|320.63|318.23|320.05|317.65|321.39|318.99|317.39|314.99|0
1652888400000|2022-05-18 15:40:00|320.24|317.84|315.3|312.9|320.81|318.41|314.74|312.34|0
1652888700000|2022-05-18 15:45:00|315.87|313.47|319.66|317.26|321.76|319.36|315.3|312.9|0
1652889000000|2022-05-18 15:50:00|320.04|317.64|328.76|326.36|328.76|326.36|317.76|315.36|0
1652889300000|2022-05-18 15:55:00|328.95|326.55|328.66|326.26|330|327.6|325.4|323|0
1652889600000|2022-05-18 16:00:00|329.04|326.64|329.23|326.83|330.58|328.18|326.54|324.14|0
1652889900000|2022-05-18 16:05:00|329.04|326.64|333.27|330.87|334.63|332.23|329.04|326.64|0
1652890200000|2022-05-18 16:10:00|332.69|330.29|330.28|327.88|335.41|333.01|329.8|327.4|0
1652890500000|2022-05-18 16:15:00|330.38|327.98|329.8|327.4|331.34|328.94|326.53|324.13|0
1652890800000|2022-05-18 16:20:00|329.6|327.2|337.92|335.52|338.12|335.72|329.03|326.63|0
1652891100000|2022-05-18 16:25:00|337.73|335.33|335.2|332.8|337.73|335.33|333.26|330.86|0
1652891400000|2022-05-18 16:30:00|334.81|332.41|331.52|329.12|337.33|334.93|331.52|329.12|0
1652891700000|2022-05-18 16:35:00|331.91|329.51|330.17|327.77|333.84|331.44|329.02|326.62|0
1652892000000|2022-05-18 16:40:00|329.98|327.58|333.83|331.43|334.61|332.21|329.98|327.58|0
1652892300000|2022-05-18 16:45:00|334.22|331.82|327.57|325.17|335.19|332.79|327.57|325.17|0
1652892600000|2022-05-18 16:50:00|327.28|324.88|325.55|323.15|328.05|325.65|324.41|322.01|0
1652892900000|2022-05-18 16:55:00|324.79|322.39|324.21|321.81|327.66|325.26|323.45|321.05|0
1652893200000|2022-05-18 17:00:00|324.4|322|330.73|328.33|330.73|328.33|324.4|322|0
1652893500000|2022-05-18 17:05:00|332.27|329.87|340.36|337.96|340.95|338.55|332.27|329.87|0
1652893800000|2022-05-18 17:10:00|340.56|338.16|343.3|340.9|343.89|341.49|339.19|336.79|0
1652894100000|2022-05-18 17:15:00|343.1|340.7|347.62|345.22|347.63|345.23|342.71|340.31|0
1652894400000|2022-05-18 17:20:00|346.83|344.43|346.43|344.03|347.03|344.63|342.9|340.5|0
1652894700000|2022-05-18 17:25:00|346.04|343.64|345.45|343.05|348.6|346.2|344.47|342.07|0
1652895000000|2022-05-18 17:30:00|345.64|343.24|343.48|341.08|347.81|345.41|343.29|340.89|0
1652895300000|2022-05-18 17:35:00|343.29|340.89|341.18|338.78|344.85|342.45|340.98|338.58|0
1652895600000|2022-05-18 17:40:00|340.98|338.58|349.67|347.27|351.06|348.66|340.98|338.58|0
1652895900000|2022-05-18 17:45:00|349.86|347.46|355.04|352.64|355.15|352.75|348.67|346.27|0
1652896200000|2022-05-18 17:50:00|354.84|352.44|355.44|353.04|358.25|355.85|353.25|350.85|0
1652896500000|2022-05-18 17:55:00|355.64|353.24|356.64|354.24|359.85|357.45|355.24|352.84|0
1652896800000|2022-05-18 18:00:00|355.61|353.21|355.2|352.8|358.81|356.41|353.21|350.81|0
1652897100000|2022-05-18 18:05:00|354.31|351.91|353.76|351.36|358.6|356.2|353.41|351.01|0
1652897400000|2022-05-18 18:10:00|353.16|350.76|356.96|354.56|357.76|355.36|351.37|348.97|0
1652897700000|2022-05-18 18:15:00|356.76|354.36|352.36|349.96|359.77|357.37|350.57|348.17|0
1652898000000|2022-05-18 18:20:00|352.96|350.56|353.35|350.95|355.66|353.26|349.57|347.17|0
1652898300000|2022-05-18 18:25:00|352.96|350.56|349.57|347.17|352.96|350.56|348.68|346.28|0
1652898600000|2022-05-18 18:30:00|349.77|347.37|357.95|355.55|358.56|356.16|348.18|345.78|0
1652898900000|2022-05-18 18:35:00|357.75|355.35|360.99|358.59|364|361.6|357.75|355.35|0
1652899200000|2022-05-18 18:40:00|361.2|358.8|361.19|358.79|363.21|360.81|357.18|354.78|0
1652899500000|2022-05-18 18:45:00|361.8|359.4|358.98|356.58|366.64|364.24|356.98|354.58|0
1652899800000|2022-05-18 18:50:00|359.49|357.09|363|360.6|364.61|362.21|357.18|354.78|0
1652900100000|2022-05-18 18:55:00|363.2|360.8|365.22|362.82|367.45|365.05|359.38|356.98|0
1652900400000|2022-05-18 19:00:00|366.23|363.83|363.8|361.4|366.23|363.83|360.78|358.38|0
1652900700000|2022-05-18 19:05:00|364.2|361.8|364.42|362.02|364.62|362.22|358.17|355.77|0
1652901000000|2022-05-18 19:10:00|363.81|361.41|366.03|363.63|366.03|363.63|360.19|357.79|0
1652901300000|2022-05-18 19:15:00|366.43|364.03|364.21|361.81|366.43|364.03|361.19|358.79|0
1652901600000|2022-05-18 19:20:00|363.4|361|371.45|369.05|372.26|369.86|361.39|358.99|0
1652901900000|2022-05-18 19:25:00|371.25|368.85|373.28|370.88|374.7|372.3|370.84|368.44|0
1652902200000|2022-05-18 19:30:00|373.48|371.08|373.38|370.98|374.5|372.1|370.43|368.03|0
1652902500000|2022-05-18 19:35:00|373.27|370.87|361.35|358.95|374.49|372.09|358.28|355.88|0
1652902800000|2022-05-18 19:40:00|361.56|359.16|368.2|365.8|370.22|367.82|358.95|356.55|0
1652903100000|2022-05-18 19:45:00|368.6|366.2|372.45|370.05|373.88|371.48|365.98|363.58|0
1652903400000|2022-05-18 19:50:00|370.02|367.62|374.08|371.68|375.5|373.1|364.56|362.16|0
1652903700000|2022-05-18 19:55:00|374.28|371.88|362.95|360.55|374.69|372.29|362.95|360.55|0
1652904000000|2022-05-18 20:00:00|362.35|359.95|370.01|367.61|372.24|369.84|362.35|359.95|0
1652904300000|2022-05-18 20:05:00|370.41|368.01|374.88|372.48|376.11|373.71|370.41|368.01|0
1652904600000|2022-05-18 20:10:00|374.48|372.08|374.38|371.98|376.31|373.91|373.05|370.65|0
1652904900000|2022-05-18 20:15:00|374.67|371.87|376.71|373.91|377.94|375.14|374.06|371.26|0
1652905200000|2022-05-18 20:20:00|377.02|374.22|376.91|374.11|378.14|375.34|376.71|373.91|0
1652905500000|2022-05-18 20:25:00|377.12|374.32|376.61|373.81|378.55|375.75|376.5|373.7|0
1652905800000|2022-05-18 20:30:00|376.7|373.9|375.68|372.88|377.11|374.31|375.07|372.27|0
1652906100000|2022-05-18 20:35:00|375.48|372.68|376.49|373.69|377.31|374.51|375.07|372.27|0
1652906400000|2022-05-18 20:40:00|376.29|373.49|375.47|372.67|376.9|374.1|374.86|372.06|0
1652906700000|2022-05-18 20:45:00|375.27|372.47|372.21|369.41|375.47|372.67|372.11|369.31|0
1652907000000|2022-05-18 20:50:00|372.01|369.21|370.89|368.09|373.63|370.83|370.59|367.79|0
1652907300000|2022-05-18 20:55:00|370.38|367.58|371.7|368.9|373.02|370.22|370.18|367.38|0
1652907600000|2022-05-18 21:00:00|371.82|369.02|371.49|368.69|372.11|369.31|371.49|368.69|0
1652907900000|2022-05-18 21:05:00|371.55|368.75|371.19|368.39|371.7|368.9|370.89|368.09|0
1652908200000|2022-05-18 21:10:00|371.1|368.3|371.45|368.65|371.7|368.9|371.1|368.3|0
1652908500000|2022-05-18 21:15:00|371.48|368.68|371.63|368.83|371.66|368.86|371.12|368.32|0
1652908800000|2022-05-18 21:20:00|371.66|368.86|370.94|368.14|371.81|369.01|370.94|368.14|0
1652909100000|2022-05-18 21:25:00|371.03|368.23|371.06|368.26|371.18|368.38|371|368.2|0
1652909400000|2022-05-18 21:30:00|371.15|368.35|371.06|368.26|371.15|368.35|371.03|368.23|0
1652909700000|2022-05-18 21:35:00|371.11|368.31|371.09|368.29|371.18|368.38|371.09|368.29|0
1652910000000|2022-05-18 21:40:00|371.06|368.26|371.2|368.4|371.34|368.54|370.91|368.11|0
1652910300000|2022-05-18 21:45:00|371.05|368.25|370.96|368.16|371.05|368.25|370.96|368.16|0
1652910600000|2022-05-18 21:50:00|371.11|368.31|370.78|367.98|371.11|368.31|370.78|367.98|0
1652910900000|2022-05-18 21:55:00|370.75|367.95|370.31|367.51|370.78|367.98|369.66|366.86|0
1652911200000|2022-05-18 22:00:00|369.84|367.04|371.15|368.35|371.16|368.36|367.82|365.02|0
1652911500000|2022-05-18 22:05:00|371.26|368.46|371.05|368.25|372.78|369.98|370.55|367.75|0
1652911800000|2022-05-18 22:10:00|370.75|367.95|369.12|366.32|371.56|368.76|368.82|366.02|0
1652912100000|2022-05-18 22:15:00|368.82|366.02|367.7|364.9|370.74|367.94|367.3|364.5|0
1652912400000|2022-05-18 22:20:00|367.61|364.81|368.51|365.71|368.92|366.12|367.1|364.3|0
1652912700000|2022-05-18 22:25:00|368.41|365.61|372.56|369.76|372.77|369.97|367.9|365.1|0
1652913000000|2022-05-18 22:30:00|372.77|369.97|369.31|366.51|372.77|369.97|368.71|365.91|0
1652913300000|2022-05-18 22:35:00|369.11|366.31|368.91|366.11|369.51|366.71|367.69|364.89|0
1652913600000|2022-05-18 22:40:00|368.81|366.01|367.69|364.89|368.91|366.11|367.69|364.89|0
1652913900000|2022-05-18 22:45:00|367.89|365.09|368.9|366.1|369.51|366.71|367.89|365.09|0
1652914200000|2022-05-18 22:50:00|369.21|366.41|370.52|367.72|370.92|368.12|369|366.2|0
1652914500000|2022-05-18 22:55:00|370.32|367.52|368.69|365.89|370.32|367.52|367.88|365.08|0
1652914800000|2022-05-18 23:00:00|368.89|366.09|369.09|366.29|369.61|366.81|368.28|365.48|0
1652915100000|2022-05-18 23:05:00|369|366.2|370.71|367.91|370.71|367.91|368.08|365.28|0
1652915400000|2022-05-18 23:10:00|371.22|368.42|374.17|371.37|374.68|371.88|371.12|368.32|0
1652915700000|2022-05-18 23:15:00|374.37|371.57|375.18|372.38|375.59|372.79|373.55|370.75|0
1652916000000|2022-05-18 23:20:00|374.98|372.18|373.75|370.95|375.7|372.9|373.55|370.75|0
1652916300000|2022-05-18 23:25:00|373.55|370.75|374.36|371.56|375.08|372.28|373.55|370.75|0
1652916600000|2022-05-18 23:30:00|374.67|371.87|374.67|371.87|374.87|372.07|372.73|369.93|0
1652916900000|2022-05-18 23:35:00|374.77|371.97|381.93|379.13|382.95|380.15|374.26|371.46|0
1652917200000|2022-05-18 23:40:00|382.13|379.33|380.69|377.89|384.19|381.39|380.28|377.48|0
1652917500000|2022-05-18 23:45:00|380.28|377.48|382.13|379.33|383.16|380.36|379.87|377.07|0
1652917800000|2022-05-18 23:50:00|382.33|379.53|381.92|379.12|383.15|380.35|381.41|378.61|0
1652918100000|2022-05-18 23:55:00|382.33|379.53|384.38|381.58|384.59|381.79|380.89|378.09|0
1652918400000|2022-05-19 00:00:00|385.83|383.03|381.3|378.5|386.65|383.85|380.07|377.27|0
1652918700000|2022-05-19 00:05:00|381.09|378.29|375.06|372.26|382.53|379.73|374.75|371.95|0
1652919000000|2022-05-19 00:10:00|375.15|372.35|377.19|374.39|377.5|374.7|374.13|371.33|0
1652919300000|2022-05-19 00:15:00|376.78|373.98|377.8|375|378.83|376.03|375.76|372.96|0
1652919600000|2022-05-19 00:20:00|378.21|375.41|378.42|375.62|379.85|377.05|377.7|374.9|0
1652919900000|2022-05-19 00:25:00|378.21|375.41|380.2|377.4|382.24|379.44|377.4|374.6|0
1652920200000|2022-05-19 00:30:00|380.4|377.6|378.17|375.37|382.64|379.84|378.17|375.37|0
1652920500000|2022-05-19 00:35:00|378.47|375.67|379.58|376.78|380.4|377.6|377.96|375.16|0
1652920800000|2022-05-19 00:40:00|379.49|376.69|379.58|376.78|381.52|378.72|378.16|375.36|0
1652921100000|2022-05-19 00:45:00|379.99|377.19|380.8|378|381.62|378.82|378.97|376.17|0
1652921400000|2022-05-19 00:50:00|381.21|378.41|381.2|378.4|382.43|379.63|380.19|377.39|0
1652921700000|2022-05-19 00:55:00|381.41|378.61|380.59|377.79|382.13|379.33|380.49|377.69|0
1652922000000|2022-05-19 01:00:00|379.78|376.98|379.27|376.47|380.59|377.79|378.55|375.75|0
1652922300000|2022-05-19 01:05:00|379.16|376.36|379.16|376.36|381.4|378.6|378.15|375.35|0
1652922600000|2022-05-19 01:10:00|379.06|376.26|378.35|375.55|379.97|377.17|376.93|374.13|0
1652922900000|2022-05-19 01:15:00|378.45|375.65|378.75|375.95|379.26|376.46|377.74|374.94|0
1652923200000|2022-05-19 01:20:00|379.56|376.76|382.92|380.12|383.84|381.04|379.56|376.76|0
1652923500000|2022-05-19 01:25:00|383.43|380.63|381.8|379|383.63|380.83|381.19|378.39|0
1652923800000|2022-05-19 01:30:00|382.2|379.4|383.33|380.53|384.65|381.85|381.9|379.1|0
1652924100000|2022-05-19 01:35:00|383.53|380.73|384.55|381.75|385.67|382.87|382.4|379.6|0
1652924400000|2022-05-19 01:40:00|384.24|381.44|383.22|380.42|387.52|384.72|383.22|380.42|0
1652924700000|2022-05-19 01:45:00|383.01|380.21|380.97|378.17|383.01|380.21|380.36|377.56|0
1652925000000|2022-05-19 01:50:00|380.77|377.97|381.37|378.57|382.39|379.59|379.75|376.95|0
1652925300000|2022-05-19 01:55:00|381.58|378.78|381.37|378.57|381.98|379.18|380.56|377.76|0
1652925600000|2022-05-19 02:00:00|381.57|378.77|380.96|378.16|381.98|379.18|380.55|377.75|0
1652925900000|2022-05-19 02:05:00|381.07|378.27|380.55|377.75|381.37|378.57|378.11|375.31|0
1652926200000|2022-05-19 02:10:00|380.35|377.55|380.04|377.24|380.96|378.16|379.53|376.73|0
1652926500000|2022-05-19 02:15:00|380.25|377.45|380.34|377.54|380.95|378.15|379.73|376.93|0
1652926800000|2022-05-19 02:20:00|380.54|377.74|380.34|377.54|380.75|377.95|379.93|377.13|0
1652927100000|2022-05-19 02:25:00|380.13|377.33|379.52|376.72|380.13|377.33|378.3|375.5|0
1652927400000|2022-05-19 02:30:00|379.63|376.83|378|375.2|379.72|376.92|377.08|374.28|0
1652927700000|2022-05-19 02:35:00|377.49|374.69|376.67|373.87|378.1|375.3|376.07|373.27|0
1652928000000|2022-05-19 02:40:00|377.08|374.28|371.82|369.02|377.39|374.59|371.01|368.21|0
1652928300000|2022-05-19 02:45:00|371.62|368.82|371.01|368.21|371.62|368.82|369|366.2|0
1652928600000|2022-05-19 02:50:00|370.91|368.11|370.2|367.4|371.41|368.61|369.6|366.8|0
1652928900000|2022-05-19 02:55:00|370|367.2|367.59|364.79|370.4|367.6|367.39|364.59|0
1652929200000|2022-05-19 03:00:00|367.79|364.99|365.49|362.69|367.79|364.99|365.38|362.58|0
1652929500000|2022-05-19 03:05:00|365.38|362.58|365.38|362.58|366.38|363.58|363.59|360.79|0
1652929800000|2022-05-19 03:10:00|365.58|362.78|366.75|363.95|367.35|364.55|365.58|362.78|0
1652930100000|2022-05-19 03:15:00|366.95|364.15|367.55|364.75|367.95|365.15|366.85|364.05|0
1652930400000|2022-05-19 03:20:00|367.35|364.55|361.24|358.44|367.95|365.15|360.05|357.25|0
1652930700000|2022-05-19 03:25:00|361.34|358.54|362.14|359.34|362.34|359.54|358.55|355.75|0
1652931000000|2022-05-19 03:30:00|361.84|359.04|363.73|360.93|363.73|360.93|361.54|358.74|0
1652931300000|2022-05-19 03:35:00|363.43|360.63|361.73|358.93|363.83|361.03|360.14|357.34|0
1652931600000|2022-05-19 03:40:00|361.53|358.73|360.63|357.83|362.13|359.33|357.95|355.15|0
1652931900000|2022-05-19 03:45:00|360.53|357.73|358.14|355.34|361.13|358.33|357.94|355.14|0
1652932200000|2022-05-19 03:50:00|357.74|354.94|360.43|357.63|360.83|358.03|357.55|354.75|0
1652932500000|2022-05-19 03:55:00|360.13|357.33|359.92|357.12|361.12|358.32|358.93|356.13|0
1652932800000|2022-05-19 04:00:00|360.03|357.23|361.32|358.52|361.52|358.72|359.92|357.12|0
1652933100000|2022-05-19 04:05:00|361.52|358.72|360.52|357.72|361.52|358.72|360.12|357.32|0
1652933400000|2022-05-19 04:10:00|360.32|357.52|360.31|357.51|361.11|358.31|359.92|357.12|0
1652933700000|2022-05-19 04:15:00|360.11|357.31|359.91|357.11|360.11|357.31|358.92|356.12|0
1652934000000|2022-05-19 04:20:00|359.71|356.91|359.31|356.51|360.91|358.11|358.92|356.12|0
1652934300000|2022-05-19 04:25:00|359.22|356.42|360.5|357.7|360.5|357.7|359.11|356.31|0
1652934600000|2022-05-19 04:30:00|360.7|357.9|361.7|358.9|362.9|360.1|360.11|357.31|0
1652934900000|2022-05-19 04:35:00|361.9|359.1|362.89|360.09|363.2|360.4|360.7|357.9|0
1652935200000|2022-05-19 04:40:00|362.69|359.89|361.49|358.69|363.09|360.29|361.4|358.6|0
1652935500000|2022-05-19 04:45:00|361.4|358.6|358.9|356.1|361.59|358.79|358.01|355.21|0
1652935800000|2022-05-19 04:50:00|359.3|356.5|359.29|356.49|360.09|357.29|358.9|356.1|0
1652936100000|2022-05-19 04:55:00|359.1|356.3|360.69|357.89|360.69|357.89|358.7|355.9|0
1652936400000|2022-05-19 05:00:00|360.19|357.39|361.68|358.88|362.08|359.28|358.5|355.7|0
1652936700000|2022-05-19 05:05:00|361.88|359.08|361.58|358.78|362.28|359.48|359.29|356.49|0
1652937000000|2022-05-19 05:10:00|361.48|358.68|364.07|361.27|364.27|361.47|360.88|358.08|0
1652937300000|2022-05-19 05:15:00|363.87|361.07|363.37|360.57|365.27|362.47|363.27|360.47|0
1652937600000|2022-05-19 05:20:00|363.47|360.67|362.67|359.87|363.67|360.87|361.87|359.07|0
1652937900000|2022-05-19 05:25:00|362.57|359.77|363.26|360.46|363.86|361.06|361.87|359.07|0
1652938200000|2022-05-19 05:30:00|363.06|360.26|366.66|363.86|366.87|364.07|363.06|360.26|0
1652938500000|2022-05-19 05:35:00|366.77|363.97|372|369.2|372.81|370.01|366.77|363.97|0
1652938800000|2022-05-19 05:40:00|372.1|369.3|368.47|365.67|372.91|370.11|368.27|365.47|0
1652939100000|2022-05-19 05:45:00|368.27|365.47|370.58|367.78|370.99|368.19|366.66|363.86|0
1652939400000|2022-05-19 05:50:00|370.48|367.68|370.5|367.7|370.78|367.98|369.07|366.27|0
1652939700000|2022-05-19 05:55:00|370.4|367.6|370.3|367.5|371.5|368.7|368.59|365.79|0
1652940000000|2022-05-19 06:00:00|370.8|368|372.51|369.71|373.72|370.92|369.09|366.29|0
1652940300000|2022-05-19 06:05:00|372.71|369.91|368.48|365.68|373.52|370.72|368.48|365.68|0
1652940600000|2022-05-19 06:10:00|368.28|365.48|369.79|366.99|370.49|367.69|366.27|363.47|0
1652940900000|2022-05-19 06:15:00|369.59|366.79|371.09|368.29|371.69|368.89|367.87|365.07|0
1652941200000|2022-05-19 06:20:00|371.19|368.39|372.3|369.5|373.11|370.31|370.89|368.09|0
1652941500000|2022-05-19 06:25:00|371.89|369.09|371.49|368.69|372.09|369.29|369.88|367.08|0
1652941800000|2022-05-19 06:30:00|371.28|368.48|368.67|365.87|371.69|368.89|366.86|364.06|0
1652942100000|2022-05-19 06:35:00|368.47|365.67|367.66|364.86|368.87|366.07|366.76|363.96|0
1652942400000|2022-05-19 06:40:00|367.46|364.66|371.07|368.27|372.08|369.28|367.36|364.56|0
1652942700000|2022-05-19 06:45:00|371.28|368.48|371.88|369.08|372.28|369.48|370.07|367.27|0
1652943000000|2022-05-19 06:50:00|371.68|368.88|372.48|369.68|372.89|370.09|370.97|368.17|0
1652943300000|2022-05-19 06:55:00|372.38|369.58|371.67|368.87|373.09|370.29|371.27|368.47|0
1652943600000|2022-05-19 07:00:00|372.18|369.38|374.98|372.18|377.93|375.13|372.18|369.38|0
1652943900000|2022-05-19 07:05:00|373.97|371.57|371.43|369.03|374.37|371.97|370.01|367.61|0
1652944200000|2022-05-19 07:10:00|371.94|369.54|377.01|374.61|379.35|376.95|371.94|369.54|0
1652944500000|2022-05-19 07:15:00|377.31|374.91|377.72|375.32|380.78|378.38|374.67|372.27|0
1652944800000|2022-05-19 07:20:00|377.62|375.22|386|383.6|386.53|384.13|377.62|375.22|0
1652945100000|2022-05-19 07:25:00|386.41|384.01|391.75|389.35|391.96|389.56|385.99|383.59|0
1652945400000|2022-05-19 07:30:00|391.34|388.94|398.32|395.92|400.81|398.41|391.34|388.94|0
1652945700000|2022-05-19 07:35:00|398.11|395.71|406.64|404.24|406.85|404.45|397.9|395.5|0
1652946000000|2022-05-19 07:40:00|406.02|403.62|400.7|398.3|406.44|404.04|399.25|396.85|0
1652946300000|2022-05-19 07:45:00|399.56|397.16|396.44|394.04|400.18|397.78|395.31|392.91|0
1652946600000|2022-05-19 07:50:00|396.65|394.25|398|395.6|399.24|396.84|395.82|393.42|0
1652946900000|2022-05-19 07:55:00|397.27|394.87|391.07|388.67|397.27|394.87|390.36|387.96|0
1652947200000|2022-05-19 08:00:00|391.69|389.29|397.89|395.49|397.89|395.49|390.87|388.47|0
1652947500000|2022-05-19 08:05:00|397.99|395.59|396.43|394.03|401.42|399.02|396.02|393.62|0
1652947800000|2022-05-19 08:10:00|396.02|393.62|393.33|390.93|398.82|396.42|393.13|390.73|0
1652948100000|2022-05-19 08:15:00|393.13|390.73|399.75|397.35|400.37|397.97|392.51|390.11|0
1652948400000|2022-05-19 08:20:00|399.54|397.14|399.02|396.62|400.37|397.97|398.19|395.79|0
1652948700000|2022-05-19 08:25:00|398.5|396.1|401.51|399.11|402.55|400.15|396.01|393.61|0
1652949000000|2022-05-19 08:30:00|399.12|396.72|404.94|402.54|405.26|402.86|398.6|396.2|0
1652949300000|2022-05-19 08:35:00|404.74|402.34|403.06|400.66|405.26|402.86|402.65|400.25|0
1652949600000|2022-05-19 08:40:00|403.38|400.98|406.3|403.9|406.51|404.11|403.06|400.66|0
1652949900000|2022-05-19 08:45:00|406.95|404.55|404.11|401.71|406.95|404.55|392.77|390.37|0
1652950200000|2022-05-19 08:50:00|404.32|401.92|401.16|398.76|404.32|401.92|400.32|397.92|0
1652950500000|2022-05-19 08:55:00|401.37|398.97|410.44|408.04|410.65|408.25|401.16|398.76|0
1652950800000|2022-05-19 09:00:00|410.65|408.25|412.34|409.94|413.62|411.22|410.65|408.25|0
1652951100000|2022-05-19 09:05:00|411.92|409.52|406.98|404.58|411.92|409.52|406.98|404.58|0
1652951400000|2022-05-19 09:10:00|407.09|404.69|414.07|411.67|415.55|413.15|406.98|404.58|0
1652951700000|2022-05-19 09:15:00|414.38|411.98|413.74|411.34|414.8|412.4|412.47|410.07|0
1652952000000|2022-05-19 09:20:00|413.85|411.45|414.16|411.76|414.8|412.4|411.41|409.01|0
1652952300000|2022-05-19 09:25:00|413.85|411.45|412.79|410.39|414.8|412.4|411.19|408.79|0
1652952600000|2022-05-19 09:30:00|412.57|410.17|413.1|410.7|415.65|413.25|412.15|409.75|0
1652952900000|2022-05-19 09:35:00|413|410.6|418.62|416.22|418.84|416.44|412.78|410.38|0
1652953200000|2022-05-19 09:40:00|418.52|416.12|418.52|416.12|419.8|417.4|416.28|413.88|0
1652953500000|2022-05-19 09:45:00|418.41|416.01|413.84|411.44|418.73|416.33|413.09|410.69|0
1652953800000|2022-05-19 09:50:00|414.15|411.75|412.35|409.95|415.75|413.35|411.18|408.78|0
1652954100000|2022-05-19 09:55:00|412.45|410.05|416.06|413.66|418.4|416|412.45|410.05|0
1652954400000|2022-05-19 10:00:00|415.85|413.45|412.45|410.05|417.66|415.26|410.54|408.14|0
1652954700000|2022-05-19 10:05:00|412.24|409.84|409.69|407.29|412.66|410.26|409.06|406.66|0
1652955000000|2022-05-19 10:10:00|409.27|406.87|408.96|406.56|410.11|407.71|407.16|404.76|0
1652955300000|2022-05-19 10:15:00|409.06|406.66|409.59|407.19|412.65|410.25|408.42|406.02|0
1652955600000|2022-05-19 10:20:00|410.64|408.24|408|405.6|411.17|408.77|407.36|404.96|0
1652955900000|2022-05-19 10:25:00|407.9|405.5|409.16|406.76|410.11|407.71|407.36|404.96|0
1652956200000|2022-05-19 10:30:00|409.68|407.28|413.18|410.78|414.13|411.73|409.16|406.76|0
1652956500000|2022-05-19 10:35:00|413.07|410.67|407.78|405.38|413.28|410.88|407.78|405.38|0
1652956800000|2022-05-19 10:40:00|407.99|405.59|404.88|402.48|408.62|406.22|404.46|402.06|0
1652957100000|2022-05-19 10:45:00|404.67|402.27|399.29|396.89|404.67|402.27|398.45|396.05|0
1652957400000|2022-05-19 10:50:00|398.98|396.58|398.24|395.84|402.56|400.16|398.24|395.84|0
1652957700000|2022-05-19 10:55:00|397.82|395.42|396.35|393.95|398.87|396.47|395.41|393.01|0
1652958000000|2022-05-19 11:00:00|396.56|394.16|398.66|396.26|398.87|396.47|393.84|391.44|0
1652958300000|2022-05-19 11:05:00|398.87|396.47|401.39|398.99|402.87|400.47|398.87|396.47|0
1652958600000|2022-05-19 11:10:00|401.81|399.41|399.7|397.3|404.55|402.15|399.7|397.3|0
1652958900000|2022-05-19 11:15:00|399.81|397.41|400.75|398.35|401.39|398.99|398.97|396.57|0
1652959200000|2022-05-19 11:20:00|400.54|398.14|393.93|391.53|400.96|398.56|392.57|390.17|0
1652959500000|2022-05-19 11:25:00|394.24|391.84|387.98|385.58|394.24|391.84|385.49|383.09|0
1652959800000|2022-05-19 11:30:00|387.36|384.96|392.77|390.37|393.4|391|387.36|384.96|0
1652960100000|2022-05-19 11:35:00|392.56|390.16|391.93|389.53|392.98|390.58|389.13|386.73|0
1652960400000|2022-05-19 11:40:00|391.73|389.33|387.56|385.16|393.19|390.79|385.69|383.29|0
1652960700000|2022-05-19 11:45:00|387.77|385.37|391.32|388.92|393|390.6|387.46|385.06|0
1652961000000|2022-05-19 11:50:00|391.74|389.34|390.06|387.66|393.11|390.71|390.06|387.66|0
1652961300000|2022-05-19 11:55:00|390.38|387.98|386.93|384.53|390.38|387.98|382.98|380.58|0
1652961600000|2022-05-19 12:00:00|386.72|384.32|390.06|387.66|390.9|388.5|386.1|383.7|0
1652961900000|2022-05-19 12:05:00|390.27|387.87|390.47|388.07|390.9|388.5|388.7|386.3|0
1652962200000|2022-05-19 12:10:00|390.06|387.66|393.19|390.79|393.51|391.11|388.59|386.19|0
1652962500000|2022-05-19 12:15:00|392.98|390.58|393.4|391|395.92|393.52|392.56|390.16|0
1652962800000|2022-05-19 12:20:00|393.61|391.21|399.08|396.68|399.08|396.68|392.14|389.74|0
1652963100000|2022-05-19 12:25:00|399.19|396.79|395.6|393.2|399.19|396.79|395.29|392.89|0
1652963400000|2022-05-19 12:30:00|395.5|393.1|401.18|398.78|402.03|399.63|393.5|391.1|0
1652963700000|2022-05-19 12:35:00|400.97|398.57|403.08|400.68|403.51|401.11|395.91|393.51|0
1652964000000|2022-05-19 12:40:00|402.87|400.47|399.07|396.67|404.36|401.96|398.22|395.82|0
1652964300000|2022-05-19 12:45:00|399.39|396.99|396.96|394.56|399.91|397.51|396.23|393.83|0
1652964600000|2022-05-19 12:50:00|397.38|394.98|398.01|395.61|398.22|395.82|395.27|392.87|0
1652964900000|2022-05-19 12:55:00|397.8|395.4|398.3|395.9|398.75|396.35|394.39|391.99|0
1652965200000|2022-05-19 13:00:00|398.52|396.12|396.94|394.54|398.73|396.33|395.99|393.59|0
1652965500000|2022-05-19 13:05:00|396.41|394.01|392.63|390.23|396.83|394.43|391.8|389.4|0
1652965800000|2022-05-19 13:10:00|392.42|390.02|388.04|385.64|392.42|390.02|385.34|382.94|0
1652966100000|2022-05-19 13:15:00|387.83|385.43|389.6|387.2|391.17|388.77|387.41|385.01|0
1652966400000|2022-05-19 13:20:00|389.49|387.09|392.42|390.02|392.42|390.02|386.16|383.76|0
1652966700000|2022-05-19 13:25:00|392.94|390.54|391.58|389.18|393.04|390.64|388.76|386.36|0
1652967000000|2022-05-19 13:30:00|390.32|387.92|377.47|375.07|392.2|389.8|374.59|372.19|0
1652967300000|2022-05-19 13:35:00|375.62|373.22|372.02|369.62|379.22|376.82|365.3|362.9|0
1652967600000|2022-05-19 13:40:00|372.22|369.82|387.06|384.66|387.89|385.49|370.18|367.78|0
1652967900000|2022-05-19 13:45:00|386.43|384.03|399.67|397.27|401.57|399.17|386.23|383.83|0
1652968200000|2022-05-19 13:50:00|400.09|397.69|394.63|392.23|403.26|400.86|393.48|391.08|0
1652968500000|2022-05-19 13:55:00|395.05|392.65|393.37|390.97|395.25|392.85|382.96|380.56|0
1652968800000|2022-05-19 14:00:00|392.01|389.61|375.61|373.21|393.79|391.39|370.69|368.29|0
1652969100000|2022-05-19 14:05:00|374.99|372.59|382.63|380.23|386.57|384.17|373.55|371.15|0
1652969400000|2022-05-19 14:10:00|383.04|380.64|379.93|377.53|384.29|381.89|372.94|370.54|0
1652969700000|2022-05-19 14:15:00|379.31|376.91|374.98|372.58|382|379.6|370.68|368.28|0
1652970000000|2022-05-19 14:20:00|375.81|373.41|368.84|366.44|375.81|373.41|363.55|361.15|0
1652970300000|2022-05-19 14:25:00|369.04|366.64|382.12|379.72|386.46|384.06|368.63|366.23|0
1652970600000|2022-05-19 14:30:00|383.15|380.75|376.55|374.15|389.79|387.39|375.94|373.54|0
1652970900000|2022-05-19 14:35:00|377.17|374.77|386.31|383.91|390.49|388.09|373.89|371.49|0
1652971200000|2022-05-19 14:40:00|387.35|384.95|390.59|388.19|393.53|391.13|384.92|382.52|0
1652971500000|2022-05-19 14:45:00|390.38|387.98|392.06|389.66|394.58|392.18|384.53|382.13|0
1652971800000|2022-05-19 14:50:00|391.43|389.03|381.44|379.04|395.48|393.08|381.44|379.04|0
1652972100000|2022-05-19 14:55:00|381.23|378.83|385.19|382.79|386.97|384.57|376.77|374.37|0
1652972400000|2022-05-19 15:00:00|384.56|382.16|381.32|378.92|384.56|382.16|377.7|375.3|0
1652972700000|2022-05-19 15:05:00|380.48|378.08|384.35|381.95|392.51|390.11|380.07|377.67|0
1652973000000|2022-05-19 15:10:00|384.14|381.74|386.02|383.62|386.64|384.24|376.47|374.07|0
1652973300000|2022-05-19 15:15:00|386.22|383.82|381.44|379.04|390.82|388.42|381.23|378.83|0
1652973600000|2022-05-19 15:20:00|383.1|380.7|377.5|375.1|387.06|384.66|375.64|373.24|0
1652973900000|2022-05-19 15:25:00|377.09|374.69|381.28|378.88|384.97|382.57|377.09|374.69|0
1652974200000|2022-05-19 15:30:00|380.66|378.26|370.1|367.7|380.66|378.26|369.28|366.88|0
1652974500000|2022-05-19 15:35:00|369.69|367.29|360.02|357.62|372.98|370.58|358.59|356.19|0
1652974800000|2022-05-19 15:40:00|359.72|357.32|352.61|350.21|359.81|357.41|350.29|347.89|0
1652975100000|2022-05-19 15:45:00|353.32|350.92|352.31|349.91|356.15|353.75|350.49|348.09|0
1652975400000|2022-05-19 15:50:00|351.5|349.1|360.62|358.22|361.64|359.24|351.5|349.1|0
1652975700000|2022-05-19 15:55:00|360.21|357.81|361.64|359.24|366.55|364.15|360.21|357.81|0
1652976000000|2022-05-19 16:00:00|360.82|358.42|361.33|358.93|364.7|362.3|359.39|356.99|0
1652976300000|2022-05-19 16:05:00|361.12|358.72|359.8|357.4|363.77|361.37|357.88|355.48|0
1652976600000|2022-05-19 16:10:00|359.2|356.8|357.47|355.07|359.29|356.89|355.24|352.84|0
1652976900000|2022-05-19 16:15:00|357.67|355.27|362.34|359.94|363.36|360.96|353.43|351.03|0
1652977200000|2022-05-19 16:20:00|362.54|360.14|367.75|365.35|371.34|368.94|362.54|360.14|0
1652977500000|2022-05-19 16:25:00|367.85|365.45|363.96|361.56|370.31|367.91|362.84|360.44|0
1652977800000|2022-05-19 16:30:00|364.37|361.97|367.64|365.24|371.34|368.94|362.13|359.73|0
1652978100000|2022-05-19 16:35:00|368.25|365.85|376.98|374.58|377.39|374.99|367.64|365.24|0
1652978400000|2022-05-19 16:40:00|376.56|374.16|383.25|380.37|383.57|380.82|375.94|373.54|0
1652978700000|2022-05-19 16:45:00|383.88|381|385.13|382.25|387.44|384.56|382|379.12|0
1652979000000|2022-05-19 16:50:00|384.71|381.83|384.5|381.62|384.71|381.83|380.75|377.87|0
1652979300000|2022-05-19 16:55:00|384.71|381.83|378.08|375.2|386.8|383.92|377.34|374.46|0
1652979600000|2022-05-19 17:00:00|378.18|375.3|380.88|378|383.08|380.2|375.68|372.8|0
1652979900000|2022-05-19 17:05:00|380.67|377.79|379.63|376.75|382.97|380.09|373.3|370.42|0
1652980200000|2022-05-19 17:10:00|379.42|376.54|388.2|385.32|391.47|388.59|379.42|376.54|0
1652980500000|2022-05-19 17:15:00|387.99|385.11|381.92|379.04|391.36|388.48|381.71|378.83|0
1652980800000|2022-05-19 17:20:00|380.87|377.99|376.77|373.89|384.43|381.55|375.1|372.22|0
1652981100000|2022-05-19 17:25:00|376.35|373.47|380.11|377.23|381.89|379.01|374.68|371.8|0
1652981400000|2022-05-19 17:30:00|379.27|376.39|378.43|375.55|382.41|379.53|372.4|369.52|0
1652981700000|2022-05-19 17:35:00|380.1|377.22|374.68|371.8|380.73|377.85|373.43|370.55|0
1652982000000|2022-05-19 17:40:00|374.47|371.59|374.08|371.2|378.16|375.28|371.59|368.71|0
1652982300000|2022-05-19 17:45:00|373.87|370.99|388.56|385.68|388.77|385.89|372.62|369.74|0
1652982600000|2022-05-19 17:50:00|387.71|384.83|372.2|369.32|388.35|385.47|371.37|368.49|0
1652982900000|2022-05-19 17:55:00|371.58|368.7|361.62|358.74|371.58|368.7|358.18|355.3|0
1652983200000|2022-05-19 18:00:00|362.64|359.76|369.77|366.89|371.32|368.44|361.21|358.33|0
1652983500000|2022-05-19 18:05:00|370.7|367.82|370.9|368.02|376.11|373.23|369.24|366.36|0
1652983800000|2022-05-19 18:10:00|370.28|367.4|369.45|366.57|373.29|370.41|364.9|362.02|0
1652984100000|2022-05-19 18:15:00|368.41|365.53|372.77|369.89|373.39|370.51|364.69|361.81|0
1652984400000|2022-05-19 18:20:00|373.18|370.3|368.82|365.94|375.38|372.5|365.93|363.05|0
1652984700000|2022-05-19 18:25:00|368.41|365.53|368.99|366.59|373.56|371.16|366.92|364.49|0
1652985000000|2022-05-19 18:30:00|369.41|367.01|367.75|365.35|372.11|369.71|364.65|362.25|0
1652985300000|2022-05-19 18:35:00|368.16|365.76|362.59|360.19|371.9|369.5|357.87|355.47|0
1652985600000|2022-05-19 18:40:00|362.79|360.39|363.52|361.12|372.39|369.99|362.79|360.39|0
1652985900000|2022-05-19 18:45:00|362.9|360.5|355.74|353.34|365.98|363.58|355.74|353.34|0
1652986200000|2022-05-19 18:50:00|355.54|353.14|352.09|349.69|357.98|355.58|350.87|348.47|0
1652986500000|2022-05-19 18:55:00|353.1|350.7|353.5|351.1|361.05|358.65|352.49|350.09|0
1652986800000|2022-05-19 19:00:00|353.91|351.51|346.47|343.59|356.14|353.74|343.22|340.78|0
1652987100000|2022-05-19 19:05:00|345.86|342.98|356.4|353.52|356.4|353.52|345.06|342.18|0
1652987400000|2022-05-19 19:10:00|356.2|353.32|358.83|355.95|363.94|361.06|355.69|352.81|0
1652987700000|2022-05-19 19:15:00|359.45|356.57|365.98|363.1|368.04|365.16|358.22|355.34|0
1652988000000|2022-05-19 19:20:00|365.57|362.69|375.26|372.38|375.58|372.7|365.57|362.69|0
1652988300000|2022-05-19 19:25:00|375.67|372.79|378.73|375.85|378.94|376.06|370.85|367.97|0
1652988600000|2022-05-19 19:30:00|378.52|375.64|380.4|377.52|380.4|377.52|374.36|371.48|0
1652988900000|2022-05-19 19:35:00|380.61|377.73|381.44|378.56|383.74|380.86|378.1|375.22|0
1652989200000|2022-05-19 19:40:00|381.55|378.67|372.16|369.28|384.27|381.39|371.12|368.24|0
1652989500000|2022-05-19 19:45:00|371.95|369.07|376.52|373.64|380.7|377.82|368.02|365.14|0
1652989800000|2022-05-19 19:50:00|377.78|374.9|378.62|375.74|383.58|380.7|377.36|374.48|0
1652990100000|2022-05-19 19:55:00|377.78|374.9|379.89|377.01|380.31|377.43|373.37|370.49|0
1652990400000|2022-05-19 20:00:00|379.47|376.59|382.76|380.36|385.72|383.32|379.47|376.59|0
1652990700000|2022-05-19 20:05:00|382.55|380.15|382.54|380.14|383.39|380.99|380.01|377.61|0
1652991000000|2022-05-19 20:10:00|382.33|379.93|379.38|376.98|382.54|380.14|378.96|376.56|0
1652991300000|2022-05-19 20:15:00|379.58|376.78|379.15|376.35|381.26|378.46|378.52|375.72|0
1652991600000|2022-05-19 20:20:00|379.36|376.56|380.41|377.61|380.84|378.04|379.36|376.56|0
1652991900000|2022-05-19 20:25:00|380.31|377.51|379.78|376.98|382.1|379.3|379.36|376.56|0
1652992200000|2022-05-19 20:30:00|379.57|376.77|380.62|377.82|380.83|378.03|378.31|375.51|0
1652992500000|2022-05-19 20:35:00|380.41|377.61|380.41|377.61|381.04|378.24|379.78|376.98|0
1652992800000|2022-05-19 20:40:00|380.62|377.82|379.56|376.76|381.25|378.45|379.14|376.34|0
1652993100000|2022-05-19 20:45:00|379.77|376.97|377.03|374.23|380.09|377.29|376.82|374.02|0
1652993400000|2022-05-19 20:50:00|377.14|374.34|375.56|372.76|377.98|375.18|375.56|372.76|0
1652993700000|2022-05-19 20:55:00|375.77|372.97|378.4|375.6|378.4|375.6|375.46|372.66|0
1652994000000|2022-05-19 21:00:00|377.81|375.01|378.85|376.05|379.19|376.39|377.81|375.01|0
1652994300000|2022-05-19 21:05:00|378.89|376.09|378.85|376.05|378.92|376.12|378.85|376.05|0
1652994600000|2022-05-19 21:10:00|378.27|375.47|378.57|375.77|378.88|376.08|378.27|375.47|0
1652994900000|2022-05-19 21:15:00|378.55|375.75|378.42|375.62|378.7|375.9|378.36|375.56|0
1652995200000|2022-05-19 21:20:00|378.54|375.74|378.39|375.59|378.54|375.74|378.14|375.34|0
1652995500000|2022-05-19 21:25:00|378.41|375.61|378.48|375.68|378.48|375.68|378.32|375.52|0
1652995800000|2022-05-19 21:30:00|378.5|375.7|378.5|375.7|378.5|375.7|378.48|375.68|0
1652996100000|2022-05-19 21:35:00|378.44|375.64|378.53|375.73|378.65|375.85|378.38|375.58|0
1652996400000|2022-05-19 21:40:00|378.31|375.51|378.16|375.36|378.5|375.7|378.04|375.24|0
1652996700000|2022-05-19 21:45:00|378.19|375.39|378.34|375.54|378.34|375.54|378.19|375.39|0
1652997000000|2022-05-19 21:50:00|378.22|375.42|378.55|375.75|378.68|375.88|378.22|375.42|0
1652997300000|2022-05-19 21:55:00|378.53|375.73|378.64|375.84|378.64|375.84|378.52|375.72|0
1652997600000|2022-05-19 22:00:00|377.74|374.94|374.8|372|378.37|375.57|374.27|371.47|0
1652997900000|2022-05-19 22:05:00|375.01|372.21|373.43|370.63|375.01|372.21|372.38|369.58|0
1652998200000|2022-05-19 22:10:00|373.33|370.53|373.01|370.21|373.43|370.63|372.8|370|0
1652998500000|2022-05-19 22:15:00|372.91|370.11|372.28|369.48|375.73|372.93|371.96|369.16|0
1652998800000|2022-05-19 22:20:00|372.38|369.58|372.58|369.78|373.42|370.62|371.75|368.95|0
1652999100000|2022-05-19 22:25:00|372.38|369.58|373.21|370.41|373.42|370.62|371.33|368.53|0
1652999400000|2022-05-19 22:30:00|373|370.2|373.84|371.04|375.93|373.13|372.37|369.57|0
1652999700000|2022-05-19 22:35:00|374.05|371.25|375.51|372.71|375.83|373.03|373.63|370.83|0
1653000000000|2022-05-19 22:40:00|375.83|373.03|375.72|372.92|375.93|373.13|375.09|372.29|0
1653000300000|2022-05-19 22:45:00|375.93|373.13|375.51|372.71|376.46|373.66|375.51|372.71|0
1653000600000|2022-05-19 22:50:00|375.62|372.82|374.87|372.07|375.72|372.92|374.67|371.87|0
1653000900000|2022-05-19 22:55:00|374.66|371.86|375.08|372.28|376.55|373.75|374.45|371.65|0
1653001200000|2022-05-19 23:00:00|374.87|372.07|373.82|371.02|375.71|372.91|373.61|370.81|0
1653001500000|2022-05-19 23:05:00|373.72|370.92|375.5|372.7|375.5|372.7|373.61|370.81|0
1653001800000|2022-05-19 23:10:00|375.4|372.6|376.96|374.16|377.18|374.38|374.77|371.97|0
1653002100000|2022-05-19 23:15:00|377.39|374.59|376.75|373.95|377.81|375.01|376.54|373.74|0
1653002400000|2022-05-19 23:20:00|376.54|373.74|376.33|373.53|377.38|374.58|375.91|373.11|0
1653002700000|2022-05-19 23:25:00|376.12|373.32|373.81|371.01|376.54|373.74|372.97|370.17|0
1653003000000|2022-05-19 23:30:00|373.6|370.8|373.18|370.38|374.02|371.22|372.76|369.96|0
1653003300000|2022-05-19 23:35:00|373.08|370.28|372.76|369.96|373.39|370.59|372.13|369.33|0
1653003600000|2022-05-19 23:40:00|372.66|369.86|371.92|369.12|372.87|370.07|371.08|368.28|0
1653003900000|2022-05-19 23:45:00|371.71|368.91|369.62|366.82|372.54|369.74|369.62|366.82|0
1653004200000|2022-05-19 23:50:00|369.83|367.03|369.82|367.02|370.87|368.07|368.78|365.98|0
1653004500000|2022-05-19 23:55:00|369.93|367.13|370.66|367.86|371.08|368.28|369.61|366.81|0
1653004800000|2022-05-20 00:00:00|370.03|367.23|368.15|365.35|370.45|367.65|367.53|364.73|0
1653005100000|2022-05-20 00:05:00|367.94|365.14|367.11|364.31|369.19|366.39|365.65|362.85|0
1653005400000|2022-05-20 00:10:00|366.9|364.1|365.03|362.23|367.01|364.21|364.41|361.61|0
1653005700000|2022-05-20 00:15:00|364.82|362.02|365.65|362.85|365.86|363.06|362.33|359.53|0
1653006000000|2022-05-20 00:20:00|365.86|363.06|365.23|362.43|366.27|363.47|364.61|361.81|0
1653006300000|2022-05-20 00:25:00|365.13|362.33|364.61|361.81|366.48|363.68|364.51|361.71|0
1653006600000|2022-05-20 00:30:00|364.4|361.6|362.32|359.52|364.4|361.6|362.32|359.52|0
1653006900000|2022-05-20 00:35:00|362.53|359.73|361.5|358.7|363.36|360.56|360.05|357.25|0
1653007200000|2022-05-20 00:40:00|361.29|358.49|361.41|358.61|362.34|359.54|360.46|357.66|0
1653007500000|2022-05-20 00:45:00|361.1|358.3|362.13|359.33|362.75|359.95|360.68|357.88|0
1653007800000|2022-05-20 00:50:00|362.34|359.54|364.62|361.82|365.66|362.86|362.13|359.33|0
1653008100000|2022-05-20 00:55:00|364.83|362.03|364.83|362.03|366.08|363.28|363.37|360.57|0
1653008400000|2022-05-20 01:00:00|365.14|362.34|364.82|362.02|365.86|363.06|364.41|361.61|0
1653008700000|2022-05-20 01:05:00|364.61|361.81|363.37|360.57|365.03|362.23|363.37|360.57|0
1653009000000|2022-05-20 01:10:00|363.57|360.77|363.16|360.36|363.57|360.77|362.12|359.32|0
1653009300000|2022-05-20 01:15:00|362.95|360.15|359.43|356.63|363.36|360.56|359.01|356.21|0
1653009600000|2022-05-20 01:20:00|359.22|356.42|358.6|355.8|360.67|357.87|358.39|355.59|0
1653009900000|2022-05-20 01:25:00|358.18|355.38|355.5|352.7|358.18|355.38|355.09|352.29|0
1653010200000|2022-05-20 01:30:00|355.71|352.91|353.04|350.24|356.12|353.32|352.22|349.42|0
1653010500000|2022-05-20 01:35:00|352.83|350.03|353.86|351.06|356.53|353.73|352.63|349.83|0
1653010800000|2022-05-20 01:40:00|353.44|350.64|353.65|350.85|354.26|351.46|352.42|349.62|0
1653011100000|2022-05-20 01:45:00|353.75|350.95|355.49|352.69|355.7|352.9|353.44|350.64|0
1653011400000|2022-05-20 01:50:00|355.29|352.49|354.05|351.25|355.91|353.11|353.85|351.05|0
1653011700000|2022-05-20 01:55:00|353.85|351.05|355.28|352.48|355.69|352.89|353.03|350.23|0
1653012000000|2022-05-20 02:00:00|355.39|352.59|357.13|354.33|357.65|354.85|355.08|352.28|0
1653012300000|2022-05-20 02:05:00|356.72|353.92|358.99|356.19|358.99|356.19|356.1|353.3|0
1653012600000|2022-05-20 02:10:00|359.4|356.6|362.92|360.12|363.13|360.33|359.4|356.6|0
1653012900000|2022-05-20 02:15:00|363.03|360.23|360.43|357.63|363.13|360.33|359.4|356.6|0
1653013200000|2022-05-20 02:20:00|360.02|357.22|359.71|356.91|360.02|357.22|358.98|356.18|0
1653013500000|2022-05-20 02:25:00|359.6|356.8|358.56|355.76|360.22|357.42|358.15|355.35|0
1653013800000|2022-05-20 02:30:00|358.47|355.67|360.32|357.52|361.57|358.77|358.15|355.35|0
1653014100000|2022-05-20 02:35:00|360.42|357.62|360.32|357.52|360.63|357.83|359.59|356.79|0
1653014400000|2022-05-20 02:40:00|360.21|357.41|359.18|356.38|360.83|358.03|358.97|356.17|0
1653014700000|2022-05-20 02:45:00|358.97|356.17|354.23|351.43|358.97|356.17|354.02|351.22|0
1653015000000|2022-05-20 02:50:00|354.02|351.22|354.64|351.84|355.05|352.25|353.82|351.02|0
1653015300000|2022-05-20 02:55:00|354.43|351.63|354.43|351.63|355.87|353.07|354.22|351.42|0
1653015600000|2022-05-20 03:00:00|354.64|351.84|356.07|353.27|356.07|353.27|354.63|351.83|0
1653015900000|2022-05-20 03:05:00|356.28|353.48|356.48|353.68|356.69|353.89|355.45|352.65|0
1653016200000|2022-05-20 03:10:00|356.38|353.58|358.13|355.33|359.16|356.36|356.28|353.48|0
1653016500000|2022-05-20 03:15:00|358.03|355.23|357.71|354.91|358.34|355.54|357.3|354.5|0
1653016800000|2022-05-20 03:20:00|357.92|355.12|356.17|353.37|357.92|355.12|356.06|353.26|0
1653017100000|2022-05-20 03:25:00|356.06|353.26|356.88|354.08|356.99|354.19|355.65|352.85|0
1653017400000|2022-05-20 03:30:00|356.78|353.98|357.29|354.49|357.71|354.91|356.68|353.88|0
1653017700000|2022-05-20 03:35:00|357.4|354.6|355.03|352.23|357.5|354.7|354.2|351.4|0
1653018000000|2022-05-20 03:40:00|355.23|352.43|356.26|353.46|356.88|354.08|354.82|352.02|0
1653018300000|2022-05-20 03:45:00|356.46|353.66|357.08|354.28|357.19|354.39|355.75|352.95|0
1653018600000|2022-05-20 03:50:00|357.19|354.39|358.73|355.93|360.18|357.38|356.46|353.66|0
1653018900000|2022-05-20 03:55:00|358.52|355.72|358.11|355.31|358.73|355.93|357.59|354.79|0
1653019200000|2022-05-20 04:00:00|358.73|355.93|356.45|353.65|359.04|356.24|356.45|353.65|0
1653019500000|2022-05-20 04:05:00|356.56|353.76|354.8|352|356.66|353.86|354.39|351.59|0
1653019800000|2022-05-20 04:10:00|354.71|351.91|354.8|352|354.8|352|352.96|350.16|0
1653020100000|2022-05-20 04:15:00|354.6|351.8|353.36|350.56|355.21|352.41|353.16|350.36|0
1653020400000|2022-05-20 04:20:00|353.57|350.77|352.54|349.74|354.59|351.79|352.54|349.74|0
1653020700000|2022-05-20 04:25:00|352.33|349.53|351.1|348.3|352.33|349.53|350.39|347.59|0
1653021000000|2022-05-20 04:30:00|351.31|348.51|352.74|349.94|353.15|350.35|351.31|348.51|0
1653021300000|2022-05-20 04:35:00|352.64|349.84|352.53|349.73|353.15|350.35|351.92|349.12|0
1653021600000|2022-05-20 04:40:00|352.74|349.94|352.53|349.73|353.46|350.66|352.32|349.52|0
1653021900000|2022-05-20 04:45:00|352.32|349.52|352.94|350.14|353.14|350.34|351.71|348.91|0
1653022200000|2022-05-20 04:50:00|352.73|349.93|352.32|349.52|353.14|350.34|352.32|349.52|0
1653022500000|2022-05-20 04:55:00|352.52|349.72|351.09|348.29|352.93|350.13|351.09|348.29|0
1653022800000|2022-05-20 05:00:00|351.29|348.49|353.86|351.06|354.47|351.67|350.68|347.88|0
1653023100000|2022-05-20 05:05:00|353.75|350.95|352.64|349.84|354.16|351.36|351.5|348.7|0
1653023400000|2022-05-20 05:10:00|352.74|349.94|352.32|349.52|352.94|350.14|351.4|348.6|0
1653023700000|2022-05-20 05:15:00|352.53|349.73|353.25|350.45|355.21|352.41|351.7|348.9|0
1653024000000|2022-05-20 05:20:00|353.15|350.35|353.35|350.55|353.97|351.17|351.7|348.9|0
1653024300000|2022-05-20 05:25:00|353.46|350.66|352.93|350.13|353.97|351.17|351.91|349.11|0
1653024600000|2022-05-20 05:30:00|352.52|349.72|352.73|349.93|353.55|350.75|351.7|348.9|0
1653024900000|2022-05-20 05:35:00|352.93|350.13|351.69|348.89|353.76|350.96|351.28|348.48|0
1653025200000|2022-05-20 05:40:00|351.49|348.69|351.8|349|352.31|349.51|350.46|347.66|0
1653025500000|2022-05-20 05:45:00|351.69|348.89|351.89|349.09|352.93|350.13|351.28|348.48|0
1653025800000|2022-05-20 05:50:00|351.69|348.89|349.22|346.42|352|349.2|348.2|345.4|0
1653026100000|2022-05-20 05:55:00|349.63|346.83|351.48|348.68|351.68|348.88|349.63|346.83|0
1653026400000|2022-05-20 06:00:00|351.27|348.47|352.92|350.12|353.95|351.15|350.45|347.65|0
1653026700000|2022-05-20 06:05:00|353.12|350.32|352.5|349.7|354.77|351.97|351.89|349.09|0
1653027000000|2022-05-20 06:10:00|352.3|349.5|353.02|350.22|353.32|350.52|348.6|345.8|0
1653027300000|2022-05-20 06:15:00|353.74|350.94|353.73|350.93|354.77|351.97|352.91|350.11|0
1653027600000|2022-05-20 06:20:00|353.94|351.14|352.91|350.11|354.56|351.76|352.7|349.9|0
1653027900000|2022-05-20 06:25:00|352.7|349.9|358.69|355.89|359.84|357.04|352.7|349.9|0
1653028200000|2022-05-20 06:30:00|358.8|356|357.86|355.06|360.77|357.97|357.45|354.65|0
1653028500000|2022-05-20 06:35:00|357.65|354.85|359.21|356.41|360.35|357.55|357.24|354.44|0
1653028800000|2022-05-20 06:40:00|359.1|356.3|357.65|354.85|360.35|357.55|357.55|354.75|0
1653029100000|2022-05-20 06:45:00|357.44|354.64|359.93|357.13|360.97|358.17|357.23|354.43|0
1653029400000|2022-05-20 06:50:00|359.72|356.92|362.84|360.04|362.84|360.04|359.3|356.5|0
1653029700000|2022-05-20 06:55:00|362.21|359.41|359.68|356.88|362.84|360.04|359.68|356.88|0
1653030000000|2022-05-20 07:00:00|359.37|356.57|359.78|356.98|362.27|359.47|358.95|356.15|0
1653030300000|2022-05-20 07:05:00|359.58|357.18|359.01|356.61|360.36|357.96|354.6|352.2|0
1653030600000|2022-05-20 07:10:00|359.11|356.71|354.87|352.47|359.52|357.12|354.25|351.85|0
1653030900000|2022-05-20 07:15:00|354.96|352.56|352.69|350.29|354.96|352.56|350.02|347.62|0
1653031200000|2022-05-20 07:20:00|352.49|350.09|353.1|350.7|353.93|351.53|350.43|348.03|0
1653031500000|2022-05-20 07:25:00|353|350.6|352.69|350.29|354.24|351.84|350.84|348.44|0
1653031800000|2022-05-20 07:30:00|352.48|350.08|347.45|345.05|354.34|351.94|347.34|344.94|0
1653032100000|2022-05-20 07:35:00|347.55|345.15|344.68|342.28|347.86|345.46|342.85|340.45|0
1653032400000|2022-05-20 07:40:00|344.88|342.48|343.66|341.26|345.9|343.5|342.24|339.84|0
1653032700000|2022-05-20 07:45:00|343.77|341.37|342.03|339.63|344.68|342.28|342.03|339.63|0
1653033000000|2022-05-20 07:50:00|342.23|339.83|342.64|340.24|344.17|341.77|342.03|339.63|0
1653033300000|2022-05-20 07:55:00|342.84|340.44|345.08|342.68|345.89|343.49|342.03|339.63|0
1653033600000|2022-05-20 08:00:00|345.18|342.78|347.02|344.62|347.53|345.13|344.47|342.07|0
1653033900000|2022-05-20 08:05:00|347.12|344.72|346.5|344.1|347.53|345.13|345.48|343.08|0
1653034200000|2022-05-20 08:10:00|346.4|344|349.36|346.96|351.42|349.02|345.68|343.28|0
1653034500000|2022-05-20 08:15:00|349.16|346.76|347.72|345.32|349.98|347.58|347.72|345.32|0
1653034800000|2022-05-20 08:20:00|347.52|345.12|345.27|342.87|347.72|345.32|344.86|342.46|0
1653035100000|2022-05-20 08:25:00|345.06|342.66|343.23|340.83|346.29|343.89|343.23|340.83|0
1653035400000|2022-05-20 08:30:00|343.02|340.62|340.08|337.68|343.02|340.62|339.77|337.37|0
1653035700000|2022-05-20 08:35:00|339.88|337.48|339.97|337.57|342|339.6|339.77|337.37|0
1653036000000|2022-05-20 08:40:00|339.77|337.37|337.75|335.35|340.58|338.18|337.54|335.14|0
1653036300000|2022-05-20 08:45:00|337.95|335.55|341.19|338.79|341.19|338.79|337.34|334.94|0
1653036600000|2022-05-20 08:50:00|341.39|338.99|341.39|338.99|342|339.6|340.78|338.38|0
1653036900000|2022-05-20 08:55:00|341.18|338.78|341.59|339.19|342.3|339.9|340.57|338.17|0
1653037200000|2022-05-20 09:00:00|341.79|339.39|339.56|337.16|343.21|340.81|339.15|336.75|0
1653037500000|2022-05-20 09:05:00|339.76|337.36|338.54|336.14|340.27|337.87|338.24|335.84|0
1653037800000|2022-05-20 09:10:00|338.34|335.94|336.92|334.52|339.96|337.56|336.32|333.92|0
1653038100000|2022-05-20 09:15:00|336.52|334.12|336.31|333.91|337.53|335.13|335.1|332.7|0
1653038400000|2022-05-20 09:20:00|336.42|334.02|340.46|338.06|340.46|338.06|336.01|333.61|0
1653038700000|2022-05-20 09:25:00|339.95|337.55|337.94|335.54|339.95|337.55|337.54|335.14|0
1653039000000|2022-05-20 09:30:00|338.14|335.74|340.36|337.96|340.47|338.07|338.14|335.74|0
1653039300000|2022-05-20 09:35:00|340.77|338.37|340.36|337.96|341.17|338.77|340.16|337.76|0
1653039600000|2022-05-20 09:40:00|340.47|338.07|344.21|341.81|344.73|342.33|340.16|337.76|0
1653039900000|2022-05-20 09:45:00|344.42|342.02|343.6|341.2|345.03|342.63|342.99|340.59|0
1653040200000|2022-05-20 09:50:00|342.99|340.59|342.38|339.98|343.91|341.51|342.38|339.98|0
1653040500000|2022-05-20 09:55:00|342.18|339.78|343.39|340.99|343.39|340.99|341.97|339.57|0
1653040800000|2022-05-20 10:00:00|343.6|341.2|342.98|340.58|344.2|341.8|342.58|340.18|0
1653041100000|2022-05-20 10:05:00|342.89|340.49|340.45|338.05|343.29|340.89|340.45|338.05|0
1653041400000|2022-05-20 10:10:00|340.55|338.15|341.15|338.75|341.76|339.36|340.14|337.74|0
1653041700000|2022-05-20 10:15:00|340.95|338.55|342.27|339.87|344.81|342.41|340.95|338.55|0
1653042000000|2022-05-20 10:20:00|341.96|339.56|339.93|337.53|342.77|340.37|339.73|337.33|0
1653042300000|2022-05-20 10:25:00|339.73|337.33|340.94|338.54|340.94|338.54|339.73|337.33|0
1653042600000|2022-05-20 10:30:00|340.74|338.34|341.25|338.85|342.16|339.76|340.44|338.04|0
1653042900000|2022-05-20 10:35:00|341.14|338.74|342.87|340.47|343.37|340.97|341.14|338.74|0
1653043200000|2022-05-20 10:40:00|342.96|340.56|342.05|339.65|342.96|340.56|341.54|339.14|0
1653043500000|2022-05-20 10:45:00|341.54|339.14|341.74|339.34|343.16|340.76|340.73|338.33|0
1653043800000|2022-05-20 10:50:00|341.94|339.54|344.79|342.39|344.99|342.59|341.13|338.73|0
1653044100000|2022-05-20 10:55:00|344.38|341.98|343.36|340.96|344.58|342.18|342.35|339.95|0
1653044400000|2022-05-20 11:00:00|343.16|340.76|344.48|342.08|346.11|343.71|343.16|340.76|0
1653044700000|2022-05-20 11:05:00|344.58|342.18|346.72|344.32|347.43|345.03|344.58|342.18|0
1653045000000|2022-05-20 11:10:00|347.02|344.62|345.18|342.78|347.63|345.23|345.18|342.78|0
1653045300000|2022-05-20 11:15:00|344.98|342.58|344.37|341.97|344.98|342.58|343.55|341.15|0
1653045600000|2022-05-20 11:20:00|344.27|341.87|345.18|342.78|345.99|343.59|343.15|340.75|0
1653045900000|2022-05-20 11:25:00|344.97|342.57|345.69|343.29|346.4|344|344.77|342.37|0
1653046200000|2022-05-20 11:30:00|345.58|343.18|342.53|340.13|345.58|343.18|342.33|339.93|0
1653046500000|2022-05-20 11:35:00|342.73|340.33|343.44|341.04|343.44|341.04|342.32|339.92|0
1653046800000|2022-05-20 11:40:00|343.54|341.14|343.74|341.34|344.76|342.36|342.52|340.12|0
1653047100000|2022-05-20 11:45:00|343.54|341.14|341.71|339.31|343.54|341.14|341.71|339.31|0
1653047400000|2022-05-20 11:50:00|341.51|339.11|336.85|334.45|341.91|339.51|336.85|334.45|0
1653047700000|2022-05-20 11:55:00|336.65|334.25|340.69|338.29|341.1|338.7|336.05|333.65|0
1653048000000|2022-05-20 12:00:00|340.89|338.49|341.3|338.9|342.31|339.91|339.47|337.07|0
1653048300000|2022-05-20 12:05:00|341.09|338.69|341.29|338.89|341.7|339.3|339.47|337.07|0
1653048600000|2022-05-20 12:10:00|341.5|339.1|343.73|341.33|344.13|341.73|341.09|338.69|0
1653048900000|2022-05-20 12:15:00|343.52|341.12|343.52|341.12|344.24|341.84|342.71|340.31|0
1653049200000|2022-05-20 12:20:00|343.32|340.92|343.72|341.32|343.93|341.53|341.69|339.29|0
1653049500000|2022-05-20 12:25:00|343.52|341.12|342.09|339.69|344.13|341.73|341.49|339.09|0
1653049800000|2022-05-20 12:30:00|342.3|339.9|343.72|341.32|344.12|341.72|341.48|339.08|0
1653050100000|2022-05-20 12:35:00|343.31|340.91|342.29|339.89|343.72|341.32|340.87|338.47|0
1653050400000|2022-05-20 12:40:00|342.49|340.09|346.36|343.96|346.97|344.57|342.49|340.09|0
1653050700000|2022-05-20 12:45:00|346.26|343.86|348.81|346.41|349.63|347.23|345.34|342.94|0
1653051000000|2022-05-20 12:50:00|349.01|346.61|350.56|348.16|352.2|349.8|347.5|345.1|0
1653051300000|2022-05-20 12:55:00|350.77|348.37|347.09|344.69|351.38|348.98|346.89|344.49|0
1653051600000|2022-05-20 13:00:00|346.89|344.49|346.48|344.08|348.11|345.71|345.67|343.27|0
1653051900000|2022-05-20 13:05:00|346.28|343.88|348.42|346.02|348.72|346.32|346.28|343.88|0
1653052200000|2022-05-20 13:10:00|348.51|346.11|346.27|343.87|348.92|346.52|345.66|343.26|0
1653052500000|2022-05-20 13:15:00|346.47|344.07|347.08|344.68|348.31|345.91|345.66|343.26|0
1653052800000|2022-05-20 13:20:00|347.29|344.89|346.06|343.66|347.9|345.5|344.34|341.94|0
1653053100000|2022-05-20 13:25:00|344.84|342.44|347.28|344.88|347.48|345.08|341.3|338.9|0
1653053400000|2022-05-20 13:30:00|347.89|345.49|350.95|348.55|352.39|349.99|344.43|342.03|0
1653053700000|2022-05-20 13:35:00|351.36|348.96|350.13|347.73|360.42|358.02|348.5|346.1|0
1653054000000|2022-05-20 13:40:00|350.95|348.55|345.34|342.94|353.41|351.01|343.01|340.61|0
1653054300000|2022-05-20 13:45:00|344.94|342.54|353.4|351|356.08|353.68|343.21|340.81|0
1653054600000|2022-05-20 13:50:00|353.61|351.21|348.22|345.82|355.25|352.85|346.99|344.59|0
1653054900000|2022-05-20 13:55:00|348.43|346.03|349.25|346.85|354.41|352.01|346.99|344.59|0
1653055200000|2022-05-20 14:00:00|349.66|347.26|352.8|350.4|356.07|353.67|346.37|343.97|0
1653055500000|2022-05-20 14:05:00|352.07|349.67|368.65|366.25|369.7|367.3|352.07|349.67|0
1653055800000|2022-05-20 14:10:00|368.54|366.14|368.54|366.14|371.17|368.77|366.97|364.57|0
1653056100000|2022-05-20 14:15:00|367.38|364.98|368.22|365.82|369.27|366.87|363.41|361.01|0
1653056400000|2022-05-20 14:20:00|367.8|365.4|369.72|366.84|374.53|372.13|366.86|364.46|0
1653056700000|2022-05-20 14:25:00|369.51|366.63|364.69|361.81|372.03|369.15|362.81|359.93|0
1653057000000|2022-05-20 14:30:00|365.31|362.43|369.29|366.41|370.34|367.46|364.27|361.39|0
1653057300000|2022-05-20 14:35:00|369.71|366.83|372.2|369.32|374.2|371.32|369.29|366.41|0
1653057600000|2022-05-20 14:40:00|372.09|369.21|367.87|364.99|373.35|370.47|366.4|363.52|0
1653057900000|2022-05-20 14:45:00|367.66|364.78|374.62|371.74|375.89|373.01|366.82|363.94|0
1653058200000|2022-05-20 14:50:00|373.77|370.89|386.11|383.23|386.11|383.23|373.56|370.68|0
1653058500000|2022-05-20 14:55:00|385.9|383.02|394.92|392.04|394.92|392.04|384.83|381.95|0
1653058800000|2022-05-20 15:00:00|394.49|391.61|395.8|392.92|396.45|393.57|392.12|389.24|0
1653059100000|2022-05-20 15:05:00|394.73|391.85|400.55|397.67|402.5|399.62|393.65|390.77|0
1653059400000|2022-05-20 15:10:00|400.98|398.1|404.78|401.9|409.45|406.57|400.12|397.24|0
1653059700000|2022-05-20 15:15:00|405.43|402.55|410.52|407.64|412.04|409.16|404.99|402.11|0
1653060000000|2022-05-20 15:20:00|410.09|407.21|413.13|410.25|414|411.12|410.09|407.21|0
1653060300000|2022-05-20 15:25:00|413.35|410.47|404.59|401.71|413.78|410.9|402.64|399.76|0
1653060600000|2022-05-20 15:30:00|405.02|402.14|399.84|396.96|405.67|402.79|397.26|394.38|0
1653060900000|2022-05-20 15:35:00|399.41|396.53|407.61|404.73|410|407.12|399.41|396.53|0
1653061200000|2022-05-20 15:40:00|406.75|403.87|409.35|406.47|409.35|406.47|400.7|397.82|0
1653061500000|2022-05-20 15:45:00|409.46|406.58|402.85|399.97|409.46|406.58|402.2|399.32|0
1653061800000|2022-05-20 15:50:00|403.07|400.19|406.04|403.16|407.46|404.58|399.15|396.27|0
1653062100000|2022-05-20 15:55:00|405.61|402.73|407.67|404.79|407.99|405.11|401.3|398.42|0
1653062400000|2022-05-20 16:00:00|408.21|405.33|410.81|407.93|412.77|409.89|406.69|403.81|0
1653062700000|2022-05-20 16:05:00|410.92|408.04|423.48|420.6|423.48|420.6|407.99|405.11|0
1653063000000|2022-05-20 16:10:00|424.13|421.25|420.84|417.96|430.64|427.76|419.31|416.43|0
1653063300000|2022-05-20 16:15:00|421.5|418.62|427.54|424.66|427.98|425.1|421.28|418.4|0
1653063600000|2022-05-20 16:20:00|427.98|425.1|421.44|418.56|427.98|425.1|420.57|417.69|0
1653063900000|2022-05-20 16:25:00|421.22|418.34|424.92|422.04|427.76|424.88|421.22|418.34|0
1653064200000|2022-05-20 16:30:00|424.7|421.82|429.07|426.19|429.07|426.19|421.22|418.34|0
1653064500000|2022-05-20 16:35:00|429.29|426.41|433.89|431.01|436.3|433.42|428.85|425.97|0
1653064800000|2022-05-20 16:40:00|434.33|431.45|442.26|439.38|442.26|439.38|434.33|431.45|0
1653065100000|2022-05-20 16:45:00|442.48|439.6|435.3|432.42|447.35|444.47|435.3|432.42|0
1653065400000|2022-05-20 16:50:00|436.18|433.3|441.87|438.99|443.63|440.75|435.64|432.76|0
1653065700000|2022-05-20 16:55:00|441.77|438.89|439.4|436.52|442.03|439.15|434.37|431.49|0
1653066000000|2022-05-20 17:00:00|439.62|436.74|444.44|441.56|447.75|444.87|438.96|436.08|0
1653066300000|2022-05-20 17:05:00|443.78|440.9|449.95|447.07|451.28|448.4|439.61|436.73|0
1653066600000|2022-05-20 17:10:00|450.17|447.29|450.67|447.79|453.93|451.05|447.97|445.09|0
1653066900000|2022-05-20 17:15:00|450.45|447.57|455.3|452.42|455.3|452.42|449.68|446.8|0
1653067200000|2022-05-20 17:20:00|454.64|451.76|456.18|453.3|457.73|454.85|451.55|448.67|0
1653067500000|2022-05-20 17:25:00|456.62|453.74|459.94|457.06|460.61|457.73|455.63|452.75|0
1653067800000|2022-05-20 17:30:00|460.17|457.29|441.23|438.35|461.05|458.17|440.57|437.69|0
1653068100000|2022-05-20 17:35:00|441.01|438.13|442.76|439.88|446.7|443.82|437.3|434.42|0
1653068400000|2022-05-20 17:40:00|443.41|440.53|439.16|436.28|446.92|444.04|438.28|435.4|0
1653068700000|2022-05-20 17:45:00|439.29|436.41|437.54|434.66|442.26|439.38|431.86|428.98|0
1653069000000|2022-05-20 17:50:00|436.88|434|433.38|430.5|442.37|439.49|429.89|427.01|0
1653069300000|2022-05-20 17:55:00|433.16|430.28|434.25|431.37|436.88|434|430.54|427.66|0
1653069600000|2022-05-20 18:00:00|434.8|431.92|436.7|433.82|438.46|435.58|431.44|428.56|0
1653069900000|2022-05-20 18:05:00|437.36|434.48|440.44|437.56|445.96|443.08|437.36|434.48|0
1653070200000|2022-05-20 18:10:00|439.12|436.24|441.32|438.44|442.64|439.76|436.26|433.38|0
1653070500000|2022-05-20 18:15:00|441.54|438.66|445.85|442.97|449.5|446.62|438.46|435.58|0
1653070800000|2022-05-20 18:20:00|445.51|442.63|445.07|442.19|450.16|447.28|441.32|438.44|0
1653071100000|2022-05-20 18:25:00|445.51|442.63|442.64|439.76|447.72|444.84|441.97|439.09|0
1653071400000|2022-05-20 18:30:00|443.52|440.64|449.71|446.83|452.16|449.28|440.43|437.55|0
1653071700000|2022-05-20 18:35:00|450.6|447.72|447.05|444.17|450.82|447.94|443.74|440.86|0
1653072000000|2022-05-20 18:40:00|447.72|444.84|436.64|433.76|448.16|445.28|436.64|433.76|0
1653072300000|2022-05-20 18:45:00|437.51|434.63|436.2|433.32|443.66|440.78|435.1|432.22|0
1653072600000|2022-05-20 18:50:00|435.98|433.1|428.34|425.46|438.61|435.73|423.57|420.69|0
1653072900000|2022-05-20 18:55:00|428.56|425.68|433.12|430.24|434.01|431.13|426.17|423.29|0
1653073200000|2022-05-20 19:00:00|432.9|430.02|438.83|435.95|440.37|437.49|428.31|425.43|0
1653073500000|2022-05-20 19:05:00|438.17|435.29|441.03|438.15|443.45|440.57|436.41|433.53|0
1653073800000|2022-05-20 19:10:00|441.25|438.37|440.36|437.48|443.45|440.57|439.48|436.6|0
1653074100000|2022-05-20 19:15:00|439.92|437.04|434.33|431.45|440.36|437.48|431.36|428.48|0
1653074400000|2022-05-20 19:20:00|433.89|431.01|430.71|427.83|435.34|432.46|425.87|422.99|0
1653074700000|2022-05-20 19:25:00|429.82|426.94|417.13|414.25|432.69|429.81|416.91|414.03|0
1653075000000|2022-05-20 19:30:00|416.91|414.03|408.89|406.01|423.46|420.58|407.81|404.93|0
1653075300000|2022-05-20 19:35:00|409.75|406.87|401.35|398.47|411.7|408.82|394.72|391.84|0
1653075600000|2022-05-20 19:40:00|401.13|398.25|391.56|388.68|401.13|398.25|383.17|380.29|0
1653075900000|2022-05-20 19:45:00|390.92|388.04|389.24|385.88|400.13|397.25|387.54|384.18|0
1653076200000|2022-05-20 19:50:00|384.67|381.31|384.56|381.2|391.37|388.01|379.28|375.92|0
1653076500000|2022-05-20 19:55:00|383.08|379.72|379.07|375.71|387.32|383.96|376.33|372.97|0
1653076800000|2022-05-20 20:00:00|377.38|374.02|378.99|375.63|379.83|376.47|373.6|370.24|0
1653077100000|2022-05-20 20:05:00|377.94|374.58|383.19|379.83|384.04|380.68|377.31|373.95|0
1653077400000|2022-05-20 20:10:00|382.77|379.41|380.18|377.78|384.82|382.42|380.18|377.78|0
1653289500000|2022-05-23 07:05:00|340.71|337.83|338.3|335.42|342.93|340.05|338.3|335.42|0
1653289800000|2022-05-23 07:10:00|338.1|335.22|339.3|336.42|341.71|338.83|336.9|334.02|0
1653290100000|2022-05-23 07:15:00|339.1|336.22|338.7|335.82|341.21|338.33|338.2|335.32|0
1653290400000|2022-05-23 07:20:00|339|336.12|341.1|338.22|342.51|339.63|338.29|335.41|0
1653290700000|2022-05-23 07:25:00|341.51|338.63|341.1|338.22|341.81|338.93|338.89|336.01|0
1653291000000|2022-05-23 07:30:00|341.81|338.93|340.9|338.02|344.93|342.05|338.09|335.21|0
1653291300000|2022-05-23 07:35:00|340.8|337.92|342|339.12|343.62|340.74|339.89|337.01|0
1653291600000|2022-05-23 07:40:00|341.8|338.92|348.57|345.69|348.57|345.69|341.8|338.92|0
1653291900000|2022-05-23 07:45:00|348.78|345.9|346.95|344.07|348.78|345.9|345.93|343.05|0
1653292200000|2022-05-23 07:50:00|346.74|343.86|344.31|341.43|346.74|343.86|344.31|341.43|0
1653292500000|2022-05-23 07:55:00|344.62|341.74|343.3|340.42|344.92|342.04|342.6|339.72|0
1653292800000|2022-05-23 08:00:00|343.1|340.22|347.95|345.07|347.95|345.07|337.87|334.99|0
1653293100000|2022-05-23 08:05:00|347.85|344.97|351|348.12|351.61|348.73|347.34|344.46|0
1653293400000|2022-05-23 08:10:00|351.11|348.23|357.75|354.87|357.75|354.87|349.98|347.1|0
1653293700000|2022-05-23 08:15:00|357.65|354.77|362.48|359.6|362.48|359.6|357.65|354.77|0
1653294000000|2022-05-23 08:20:00|362.28|359.4|358.06|355.18|362.48|359.6|357.85|354.97|0
1653294300000|2022-05-23 08:25:00|358.15|355.27|356.41|353.53|358.88|356|355.59|352.71|0
1653294600000|2022-05-23 08:30:00|356.51|353.63|361.03|358.15|361.24|358.36|356.1|353.22|0
1653294900000|2022-05-23 08:35:00|361.14|358.26|364.24|361.36|365.58|362.7|361.14|358.26|0
1653295200000|2022-05-23 08:40:00|364.13|361.25|366.67|363.79|367.08|364.2|361.23|358.35|0
1653295500000|2022-05-23 08:45:00|366.87|363.99|365.08|362.68|367.97|365.57|363.84|361.44|0
1653295800000|2022-05-23 08:50:00|365.18|362.78|363.94|361.54|366.73|364.33|362.81|360.41|0
1653296100000|2022-05-23 08:55:00|363.53|361.13|362.19|359.79|364.04|361.64|360.85|358.45|0
1653296400000|2022-05-23 09:00:00|361.88|359.48|363.01|360.61|365.9|363.5|361.16|358.76|0
1653296700000|2022-05-23 09:05:00|363.42|361.02|363.73|361.33|365.07|362.67|361.56|359.16|0
1653297000000|2022-05-23 09:10:00|364.03|361.63|361.97|359.57|364.03|361.63|360.33|357.93|0
1653297300000|2022-05-23 09:15:00|361.87|359.47|362.28|359.88|365.58|363.18|361.87|359.47|0
1653297600000|2022-05-23 09:20:00|361.87|359.47|360.53|358.13|362.17|359.77|360.12|357.72|0
1653297900000|2022-05-23 09:25:00|360.43|358.03|356.63|354.23|360.94|358.54|356.22|353.82|0
1653298200000|2022-05-23 09:30:00|356.12|353.72|355.61|353.21|357.24|354.84|354.79|352.39|0
1653298500000|2022-05-23 09:35:00|356.01|353.61|352.75|350.35|356.22|353.82|351.12|348.72|0
1653298800000|2022-05-23 09:40:00|353.16|350.76|354.17|351.77|354.48|352.08|352.24|349.84|0
1653299100000|2022-05-23 09:45:00|354.28|351.88|357.03|354.63|357.44|355.04|354.17|351.77|0
1653299400000|2022-05-23 09:50:00|357.23|354.83|356.52|354.12|357.23|354.83|354.98|352.58|0
1653299700000|2022-05-23 09:55:00|356.62|354.22|359.28|356.88|361.74|359.34|356.62|354.22|0
1653300000000|2022-05-23 10:00:00|359.18|356.78|359.27|356.87|360.2|357.8|358.35|355.95|0
1653300300000|2022-05-23 10:05:00|359.38|356.98|358.45|356.05|360.5|358.1|357.84|355.44|0
1653300600000|2022-05-23 10:10:00|358.56|356.16|354.56|352.16|358.56|356.16|354.15|351.75|0
1653300900000|2022-05-23 10:15:00|354.36|351.96|357.12|354.72|357.12|354.72|354.36|351.96|0
1653301200000|2022-05-23 10:20:00|357.62|355.22|357.83|355.43|359.26|356.86|356.71|354.31|0
1653301500000|2022-05-23 10:25:00|357.93|355.53|354.36|351.96|358.14|355.74|354.16|351.76|0
1653301800000|2022-05-23 10:30:00|354.06|351.66|351.3|348.9|354.26|351.86|351.3|348.9|0
1653302100000|2022-05-23 10:35:00|350.89|348.49|350.48|348.08|353.13|350.73|350.28|347.88|0
1653302400000|2022-05-23 10:40:00|350.38|347.98|349.26|346.86|352.01|349.61|348.45|346.05|0
1653302700000|2022-05-23 10:45:00|349.06|346.66|347.63|345.23|350.07|347.67|344.8|342.4|0
1653303000000|2022-05-23 10:50:00|347.33|344.93|345.4|343|349.05|346.65|345|342.6|0
1653303300000|2022-05-23 10:55:00|345.31|342.91|339.56|337.16|345.4|343|338.36|335.96|0
1653303600000|2022-05-23 11:00:00|339.67|337.27|341.57|339.17|342.38|339.98|339.67|337.27|0
1653303900000|2022-05-23 11:05:00|341.87|339.47|341.77|339.37|342.97|340.57|341.37|338.97|0
1653304200000|2022-05-23 11:10:00|341.27|338.87|338.92|336.52|341.97|339.57|338.35|335.95|0
1653304500000|2022-05-23 11:15:00|338.72|336.32|342.05|339.65|342.55|340.15|338.52|336.12|0
1653304800000|2022-05-23 11:20:00|341.94|339.54|346.19|343.79|347.01|344.61|341.74|339.34|0
1653305100000|2022-05-23 11:25:00|346.3|343.9|344.57|342.17|346.4|344|343.56|341.16|0
1653305400000|2022-05-23 11:30:00|344.77|342.37|346.8|344.4|346.8|344.4|344.37|341.97|0
1653305700000|2022-05-23 11:35:00|347|344.6|349.75|347.35|351.28|348.88|346.8|344.4|0
1653306000000|2022-05-23 11:40:00|349.65|347.25|346.59|344.19|350.05|347.65|345.78|343.38|0
1653306300000|2022-05-23 11:45:00|346.79|344.39|350.05|347.65|351.27|348.87|346.59|344.19|0
1653306600000|2022-05-23 11:50:00|350.15|347.75|348.62|346.22|350.25|347.85|346.49|344.09|0
1653306900000|2022-05-23 11:55:00|348.52|346.12|346.48|344.08|349.23|346.83|346.48|344.08|0
1653307200000|2022-05-23 12:00:00|346.08|343.68|342.73|340.33|346.17|343.77|341.82|339.42|0
1653307500000|2022-05-23 12:05:00|342.32|339.92|342.12|339.72|342.52|340.12|340.3|337.9|0
1653307800000|2022-05-23 12:10:00|342.93|340.53|343.12|340.72|344.75|342.35|341.51|339.11|0
1653308100000|2022-05-23 12:15:00|343.33|340.93|341.71|339.31|344.14|341.74|341.21|338.81|0
1653308400000|2022-05-23 12:20:00|341.5|339.1|342.92|340.52|344.03|341.63|340.9|338.5|0
1653308700000|2022-05-23 12:25:00|343.12|340.72|345.95|343.55|347.17|344.77|343.12|340.72|0
1653309000000|2022-05-23 12:30:00|345.75|343.35|349.82|347.42|351.05|348.65|345.45|343.05|0
1653309300000|2022-05-23 12:35:00|350.23|347.83|347.07|344.67|350.23|347.83|346.96|344.56|0
1653309600000|2022-05-23 12:40:00|347.57|345.17|349.2|346.8|349.2|346.8|345.74|343.34|0
1653309900000|2022-05-23 12:45:00|349.81|347.41|350.42|348.02|351.45|349.05|347.37|344.97|0
1653310200000|2022-05-23 12:50:00|349.92|347.52|351.44|349.04|351.44|349.04|348.08|345.68|0
1653310500000|2022-05-23 12:55:00|351.24|348.84|349.4|347|351.44|349.04|348.79|346.39|0
1653310800000|2022-05-23 13:00:00|349.19|346.79|347.97|345.57|351.64|349.24|347.46|345.06|0
1653311100000|2022-05-23 13:05:00|347.76|345.36|345.93|343.53|348.58|346.18|345.73|343.33|0
1653311400000|2022-05-23 13:10:00|345.73|343.33|343.9|341.5|345.73|343.33|343.6|341.2|0
1653311700000|2022-05-23 13:15:00|343.7|341.3|344.91|342.51|346.94|344.54|342.48|340.08|0
1653312000000|2022-05-23 13:20:00|344.61|342.21|344.5|342.1|346.74|344.34|344.1|341.7|0
1653312300000|2022-05-23 13:25:00|344.61|342.21|351.63|349.23|351.63|349.23|344.61|342.21|0
1653312600000|2022-05-23 13:30:00|350.2|347.8|350.81|348.41|357.07|354.67|348.77|346.37|0
1653312900000|2022-05-23 13:35:00|349.79|347.39|361.29|358.89|363.78|361.38|349.58|347.18|0
1653313200000|2022-05-23 13:40:00|360.88|358.48|349.17|346.77|365.23|362.83|348.15|345.75|0
1653313500000|2022-05-23 13:45:00|348.56|346.16|341.25|338.85|351.62|349.22|338.43|336.03|0
1653313800000|2022-05-23 13:50:00|342.06|339.66|350.18|347.78|350.18|347.78|338.43|336.03|0
1653314100000|2022-05-23 13:55:00|349.16|346.76|356.12|353.72|357.56|355.16|346.92|344.52|0
1653314400000|2022-05-23 14:00:00|356.74|354.34|365.63|363.23|371.06|368.66|355.92|353.52|0
1653314700000|2022-05-23 14:05:00|364.8|362.4|364.71|362.31|370.74|368.34|360.97|358.57|0
1653315000000|2022-05-23 14:10:00|365.12|362.72|357.07|354.67|365.74|363.34|354.41|352.01|0
1653315300000|2022-05-23 14:15:00|356.04|353.64|349.5|347.1|359.33|356.93|347.27|344.87|0
1653315600000|2022-05-23 14:20:00|350.83|348.43|349.7|347.3|356.86|354.46|347.06|344.66|0
1653315900000|2022-05-23 14:25:00|348.89|346.49|340.87|338.47|358.24|355.84|340.87|338.47|0
1653316200000|2022-05-23 14:30:00|339.25|336.85|340.46|338.06|344.42|342.02|337.43|335.03|0
1653316500000|2022-05-23 14:35:00|340.26|337.86|338.84|336.44|343.29|340.89|336.63|334.23|0
1653316800000|2022-05-23 14:40:00|338.44|336.04|341.06|338.66|342.99|340.59|335.42|333.02|0
1653317100000|2022-05-23 14:45:00|339.64|337.24|340.65|338.25|345.72|343.32|333.41|331.01|0
1653317400000|2022-05-23 14:50:00|341.26|338.86|343.89|341.49|351.23|348.83|339.04|336.64|0
1653317700000|2022-05-23 14:55:00|344|341.6|342.06|339.66|346.12|343.72|340.65|338.25|0
1653318000000|2022-05-23 15:00:00|341.25|338.85|330.4|328|344.9|342.5|329.61|327.21|0
1653318300000|2022-05-23 15:05:00|330.31|327.91|331.4|329|332|329.6|328.81|326.41|0
1653318600000|2022-05-23 15:10:00|330.9|328.5|327.12|324.72|334.47|332.07|327.12|324.72|0
1653318900000|2022-05-23 15:15:00|326.92|324.52|330.29|327.89|331.18|328.78|325.14|322.74|0
1653319200000|2022-05-23 15:20:00|330.79|328.39|328.5|326.1|332.67|330.27|327.31|324.91|0
1653319500000|2022-05-23 15:25:00|328.7|326.3|326.32|323.92|331.08|328.68|326.12|323.72|0
1653319800000|2022-05-23 15:30:00|326.12|323.72|319.44|317.04|327.51|325.11|318.66|316.26|0
1653320100000|2022-05-23 15:35:00|319.24|316.84|318.46|316.06|322.18|319.78|318.46|316.06|0
1653320400000|2022-05-23 15:40:00|318.26|315.86|322.05|319.65|322.44|320.04|318.07|315.67|0
1653320700000|2022-05-23 15:45:00|321.66|319.26|325.57|323.17|328.33|325.93|320.1|317.7|0
1653321000000|2022-05-23 15:50:00|324.98|322.58|323.8|321.4|326.36|323.96|322.63|320.23|0
1653321300000|2022-05-23 15:55:00|323.51|321.11|323.02|320.62|324|321.6|320.09|317.69|0
1653321600000|2022-05-23 16:00:00|323.41|321.01|317.55|315.15|324.58|322.18|317.55|315.15|0
1653321900000|2022-05-23 16:05:00|317.94|315.54|314.51|312.11|319.5|317.1|313.35|310.95|0
1653322200000|2022-05-23 16:10:00|314.7|312.3|317.62|315.22|318.6|316.2|314.7|312.3|0
1653322500000|2022-05-23 16:15:00|317.04|314.64|319.18|316.78|321.73|319.33|315.67|313.27|0
1653322800000|2022-05-23 16:20:00|319.38|316.98|316.45|314.05|319.57|317.17|315.28|312.88|0
1653323100000|2022-05-23 16:25:00|316.25|313.85|321.52|319.12|322.51|320.11|316.25|313.85|0
1653323400000|2022-05-23 16:30:00|321.13|318.73|323.09|320.69|326.44|324.04|321.13|318.73|0
1653323700000|2022-05-23 16:35:00|322.9|320.5|319.27|316.87|324.27|321.87|319.17|316.77|0
1653324000000|2022-05-23 16:40:00|319.17|316.77|320.09|317.69|322.55|320.15|318.39|315.99|0
1653324300000|2022-05-23 16:45:00|319.7|317.3|326.59|324.19|327.39|324.99|318.92|316.52|0
1653324600000|2022-05-23 16:50:00|326.2|323.8|329.17|326.77|330.16|327.76|325.21|322.81|0
1653324900000|2022-05-23 16:55:00|328.57|326.17|325.2|322.8|330.96|328.56|325.2|322.8|0
1653325200000|2022-05-23 17:00:00|325.6|323.2|329.36|326.96|329.36|326.96|325.2|322.8|0
1653325500000|2022-05-23 17:05:00|329.76|327.36|328.76|326.36|331.95|329.55|327.97|325.57|0
1653325800000|2022-05-23 17:10:00|329.16|326.76|328.16|325.76|330.95|328.55|327.17|324.77|0
1653326100000|2022-05-23 17:15:00|328.36|325.96|335.16|332.76|336.77|334.37|328.36|325.96|0
1653326400000|2022-05-23 17:20:00|335.76|333.36|334.35|331.95|340.39|337.99|333.95|331.55|0
1653326700000|2022-05-23 17:25:00|334.66|332.26|332.15|329.75|334.66|332.26|331.35|328.95|0
1653327000000|2022-05-23 17:30:00|331.95|329.55|328.35|325.95|334.95|332.55|325.38|322.98|0
1653327300000|2022-05-23 17:35:00|329.35|326.95|326.96|324.56|329.35|326.95|325.37|322.97|0
1653327600000|2022-05-23 17:40:00|326.76|324.36|324.97|322.57|327.75|325.35|323.79|321.39|0
1653327900000|2022-05-23 17:45:00|324.78|322.38|320.63|318.23|325.96|323.56|318.66|316.26|0
1653328200000|2022-05-23 17:50:00|320.43|318.03|323.58|321.18|324.18|321.78|320.04|317.64|0
1653328500000|2022-05-23 17:55:00|323.19|320.79|319.64|317.24|323.19|320.79|319.64|317.24|0
1653328800000|2022-05-23 18:00:00|319.05|316.65|321.41|319.01|323.29|320.89|316.89|314.49|0
1653329100000|2022-05-23 18:05:00|321.21|318.81|319.44|317.04|322.98|320.58|318.26|315.86|0
1653329400000|2022-05-23 18:10:00|319.04|316.64|316.1|313.7|319.24|316.84|315.52|313.12|0
1653329700000|2022-05-23 18:15:00|316.3|313.9|315.9|313.5|318.26|315.86|315.61|313.21|0
1653330000000|2022-05-23 18:20:00|315.71|313.31|316.35|313.95|318.11|315.71|314.73|312.33|0
1653330300000|2022-05-23 18:25:00|316.54|314.14|318.49|316.09|319.87|317.47|315.56|313.16|0
1653330600000|2022-05-23 18:30:00|318.1|315.7|318.2|315.8|320.26|317.86|316.53|314.13|0
1653330900000|2022-05-23 18:35:00|318.49|316.09|317.51|315.11|319.28|316.88|316.34|313.94|0
1653331200000|2022-05-23 18:40:00|317.7|315.3|312.24|309.84|319.86|317.46|312.24|309.84|0
1653331500000|2022-05-23 18:45:00|312.05|309.65|320.05|317.65|321.82|319.42|311.66|309.26|0
1653331800000|2022-05-23 18:50:00|319.76|317.36|320.44|318.04|323.59|321.19|317.5|315.1|0
1653332100000|2022-05-23 18:55:00|319.85|317.45|323.19|320.79|324.38|321.98|319.65|317.25|0
1653332400000|2022-05-23 19:00:00|323|320.6|319.06|316.66|323.59|321.19|318.28|315.88|0
1653332700000|2022-05-23 19:05:00|318.86|316.46|315.98|313.58|320.43|318.03|315.79|313.39|0
1653333000000|2022-05-23 19:10:00|315.89|313.49|324.26|321.86|326.62|324.22|315.89|313.49|0
1653333300000|2022-05-23 19:15:00|324.45|322.05|321.9|319.5|325.83|323.43|321.7|319.3|0
1653333600000|2022-05-23 19:20:00|321.7|319.3|326.42|324.02|329.19|326.79|320.13|317.73|0
1653333900000|2022-05-23 19:25:00|327.01|324.61|324.84|322.44|327.8|325.4|323.46|321.06|0
1653334200000|2022-05-23 19:30:00|325.23|322.83|321.89|319.49|326.22|323.82|320.32|317.92|0
1653334500000|2022-05-23 19:35:00|321.69|319.29|328.38|325.98|328.38|325.98|317.58|315.18|0
1653334800000|2022-05-23 19:40:00|328.18|325.78|329.37|326.97|331.54|329.14|325.82|323.42|0
1653335100000|2022-05-23 19:45:00|328.77|326.37|332.42|330.02|334.92|332.52|328.77|326.37|0
1653335400000|2022-05-23 19:50:00|327.16|324.76|327.25|324.85|330.14|327.74|321.94|319.54|0
1653335700000|2022-05-23 19:55:00|328.24|325.84|320.41|318.01|329.22|326.82|318.06|315.66|0
1653336000000|2022-05-23 20:00:00|318.65|316.25|317.81|315.41|318.65|316.25|315.08|312.68|0
1653336300000|2022-05-23 20:05:00|317.61|315.21|310.81|308.41|317.61|315.21|310.62|308.22|0
1653336600000|2022-05-23 20:10:00|311.2|308.8|315.27|312.87|315.85|313.45|310.81|308.41|0
1653336900000|2022-05-23 20:15:00|314.88|312.08|313.72|310.92|315.18|312.38|312.94|310.14|0
1653337200000|2022-05-23 20:20:00|313.91|311.11|315.07|312.27|315.46|312.66|313.91|311.11|0
1653337500000|2022-05-23 20:25:00|314.88|312.08|315.46|312.66|315.65|312.85|314.29|311.49|0
1653337800000|2022-05-23 20:30:00|315.36|312.56|315.36|312.56|315.65|312.85|314.48|311.68|0
1653338100000|2022-05-23 20:35:00|315.26|312.46|314.48|311.68|315.65|312.85|314.48|311.68|0
1653338400000|2022-05-23 20:40:00|314.67|311.87|314.86|312.06|315.06|312.26|314.09|311.29|0
1653338700000|2022-05-23 20:45:00|315.06|312.26|314.86|312.06|315.45|312.65|314.67|311.87|0
1653339000000|2022-05-23 20:50:00|314.67|311.87|314.66|311.86|314.67|311.87|314.08|311.28|0
1653339300000|2022-05-23 20:55:00|315.05|312.25|313.98|311.18|315.05|312.25|313.3|310.5|0
1653339600000|2022-05-23 21:00:00|314.15|311.35|313.58|310.78|314.15|311.35|313.52|310.72|0
1653339900000|2022-05-23 21:05:00|313.66|310.86|315.36|312.56|315.36|312.56|313.66|310.86|0
1653340200000|2022-05-23 21:10:00|315.13|312.33|317.99|315.19|318.11|315.31|315.13|312.33|0
1653340500000|2022-05-23 21:15:00|317.91|315.11|322.7|319.9|323.67|320.87|317.91|315.11|0
1653340800000|2022-05-23 21:20:00|322.67|319.87|324.22|321.42|324.71|321.91|322.67|319.87|0
1653341100000|2022-05-23 21:25:00|324.28|321.48|325.99|323.19|326.66|323.86|324.28|321.48|0
1653341400000|2022-05-23 21:30:00|325.56|322.76|328.5|325.7|328.5|325.7|325.56|322.76|0
1653341700000|2022-05-23 21:35:00|328.48|325.68|329.86|327.06|329.86|327.06|327.75|324.95|0
1653342000000|2022-05-23 21:40:00|329.74|326.94|331.65|328.85|331.68|328.88|328.45|325.65|0
1653342300000|2022-05-23 21:45:00|331.45|328.65|327.21|324.41|331.74|328.94|326.42|323.62|0
1653342600000|2022-05-23 21:50:00|327.12|324.32|329.24|326.44|329.99|327.19|327.06|324.26|0
1653342900000|2022-05-23 21:55:00|328.92|326.12|329.69|326.89|329.69|326.89|327.79|324.99|0
1653343200000|2022-05-23 22:00:00|329.75|326.95|348.77|345.97|352.65|349.85|329.75|326.95|0
1653343500000|2022-05-23 22:05:00|348.87|346.07|346.94|344.14|350.5|347.7|345.31|342.51|0
1653343800000|2022-05-23 22:10:00|346.63|343.83|342.88|340.08|347.85|345.05|342.77|339.97|0
1653344100000|2022-05-23 22:15:00|342.77|339.97|345.2|342.4|346.21|343.41|341.87|339.07|0
1653344400000|2022-05-23 22:20:00|345.1|342.3|347.84|345.04|348.86|346.06|344.49|341.69|0
1653344700000|2022-05-23 22:25:00|348.04|345.24|346.21|343.41|348.04|345.24|344.38|341.58|0
1653345000000|2022-05-23 22:30:00|346.11|343.31|342.87|340.07|347.53|344.73|342.76|339.96|0
1653345300000|2022-05-23 22:35:00|342.66|339.86|344.69|341.89|345.19|342.39|342.56|339.76|0
1653345600000|2022-05-23 22:40:00|344.38|341.58|343.57|340.77|344.78|341.98|343.16|340.36|0
1653345900000|2022-05-23 22:45:00|343.36|340.56|340.53|337.73|343.36|340.56|340.33|337.53|0
1653346200000|2022-05-23 22:50:00|340.73|337.93|342.35|339.55|343.36|340.56|340.53|337.73|0
1653346500000|2022-05-23 22:55:00|342.25|339.45|340.12|337.32|342.25|339.45|339.62|336.82|0
1653346800000|2022-05-23 23:00:00|339.83|337.03|338.91|336.11|340.12|337.32|338.71|335.91|0
1653347100000|2022-05-23 23:05:00|339.11|336.31|338.11|335.31|339.52|336.72|337.91|335.11|0
1653347400000|2022-05-23 23:10:00|338.31|335.51|339.62|336.82|339.91|337.11|337.9|335.1|0
1653347700000|2022-05-23 23:15:00|339.91|337.11|343.34|340.54|344.15|341.35|339.51|336.71|0
1653348000000|2022-05-23 23:20:00|343.04|340.24|342.84|340.04|343.34|340.54|342.53|339.73|0
1653348300000|2022-05-23 23:25:00|342.73|339.93|343.54|340.74|343.64|340.84|341.32|338.52|0
1653348600000|2022-05-23 23:30:00|343.74|340.94|342.52|339.72|343.74|340.94|342.52|339.72|0
1653348900000|2022-05-23 23:35:00|342.63|339.83|341.31|338.51|342.73|339.93|341.11|338.31|0
1653349200000|2022-05-23 23:40:00|341.21|338.41|338.99|336.19|341.21|338.41|338.89|336.09|0
1653349500000|2022-05-23 23:45:00|338.89|336.09|338.89|336.09|340.2|337.4|338.89|336.09|0
1653349800000|2022-05-23 23:50:00|339.09|336.29|338.68|335.88|339.29|336.49|336.67|333.87|0
1653350100000|2022-05-23 23:55:00|338.59|335.79|337.87|335.07|338.88|336.08|336.78|333.98|0
1653350400000|2022-05-24 00:00:00|338.08|335.28|341.3|338.5|343.32|340.52|338.08|335.28|0
1653350700000|2022-05-24 00:05:00|341.2|338.4|339.08|336.28|341.5|338.7|338.87|336.07|0
1653351000000|2022-05-24 00:10:00|339.18|336.38|339.27|336.47|339.88|337.08|337.77|334.97|0
1653351300000|2022-05-24 00:15:00|338.67|335.87|338.67|335.87|339.27|336.47|336.06|333.26|0
1653351600000|2022-05-24 00:20:00|338.87|336.07|340.27|337.47|341.08|338.28|338.47|335.67|0
1653351900000|2022-05-24 00:25:00|340.48|337.68|341.59|338.79|341.69|338.89|340.18|337.38|0
1653352200000|2022-05-24 00:30:00|341.68|338.88|341.29|338.49|342.09|339.29|339.06|336.26|0
1653352500000|2022-05-24 00:35:00|341.4|338.6|340.19|337.39|341.6|338.8|340.09|337.29|0
1653352800000|2022-05-24 00:40:00|340.29|337.49|341.49|338.69|342.5|339.7|339.99|337.19|0
1653353100000|2022-05-24 00:45:00|341.89|339.09|340.48|337.68|342.9|340.1|340.28|337.48|0
1653353400000|2022-05-24 00:50:00|340.68|337.88|340.88|338.08|341.39|338.59|340.08|337.28|0
1653353700000|2022-05-24 00:55:00|340.99|338.19|342.49|339.69|342.69|339.89|340.99|338.19|0
1653354000000|2022-05-24 01:00:00|342.59|339.79|342.48|339.68|342.89|340.09|341.68|338.88|0
1653354300000|2022-05-24 01:05:00|342.28|339.48|341.68|338.88|345.11|342.31|340.98|338.18|0
1653354600000|2022-05-24 01:10:00|341.58|338.78|343.69|340.89|344.09|341.29|340.87|338.07|0
1653354900000|2022-05-24 01:15:00|343.59|340.79|345|342.2|346.72|343.92|343.59|340.79|0
1653355200000|2022-05-24 01:20:00|345.1|342.3|345.09|342.29|345.91|343.11|344.09|341.29|0
1653355500000|2022-05-24 01:25:00|345.3|342.5|343.99|341.19|345.3|342.5|343.28|340.48|0
1653355800000|2022-05-24 01:30:00|344.28|341.48|343.78|340.98|344.89|342.09|343.68|340.88|0
1653356100000|2022-05-24 01:35:00|343.68|340.88|342.46|339.66|344.48|341.68|342.06|339.26|0
1653356400000|2022-05-24 01:40:00|342.57|339.77|341.36|338.56|342.57|339.77|340.65|337.85|0
1653356700000|2022-05-24 01:45:00|341.45|338.65|341.45|338.65|342.06|339.26|341.05|338.25|0
1653357000000|2022-05-24 01:50:00|341.56|338.76|340.04|337.24|342.66|339.86|339.84|337.04|0
1653357300000|2022-05-24 01:55:00|339.84|337.04|342.85|340.05|342.85|340.05|339.64|336.84|0
1653357600000|2022-05-24 02:00:00|342.65|339.85|343.46|340.66|345.07|342.27|342.25|339.45|0
1653357900000|2022-05-24 02:05:00|343.56|340.76|344.06|341.26|344.67|341.87|343.05|340.25|0
1653358200000|2022-05-24 02:10:00|344.26|341.46|344.26|341.46|344.66|341.86|343.35|340.55|0
1653358500000|2022-05-24 02:15:00|344.16|341.36|345.87|343.07|346.07|343.27|343.85|341.05|0
1653358800000|2022-05-24 02:20:00|345.67|342.87|344.96|342.16|346.07|343.27|344.56|341.76|0
1653359100000|2022-05-24 02:25:00|344.86|342.06|345.46|342.66|345.87|343.07|344.25|341.45|0
1653359400000|2022-05-24 02:30:00|345.26|342.46|344.65|341.85|345.66|342.86|344.65|341.85|0
1653359700000|2022-05-24 02:35:00|344.25|341.45|345.25|342.45|345.25|342.45|344.04|341.24|0
1653360000000|2022-05-24 02:40:00|345.16|342.36|345.45|342.65|346.06|343.26|345.05|342.25|0
1653360300000|2022-05-24 02:45:00|345.65|342.85|346.26|343.46|347.27|344.47|345.65|342.85|0
1653360600000|2022-05-24 02:50:00|346.16|343.36|345.45|342.65|346.26|343.46|345.45|342.65|0
1653360900000|2022-05-24 02:55:00|345.65|342.85|344.63|341.83|345.65|342.85|344.43|341.63|0
1653361200000|2022-05-24 03:00:00|344.74|341.94|345.24|342.44|345.44|342.64|344.43|341.63|0
1653361500000|2022-05-24 03:05:00|345.04|342.24|344.43|341.63|345.64|342.84|344.43|341.63|0
1653361800000|2022-05-24 03:10:00|344.22|341.42|344.42|341.62|344.83|342.03|344.22|341.42|0
1653362100000|2022-05-24 03:15:00|344.63|341.83|345.03|342.23|345.23|342.43|344.42|341.62|0
1653362400000|2022-05-24 03:20:00|344.82|342.02|346.34|343.54|346.44|343.64|344.82|342.02|0
1653362700000|2022-05-24 03:25:00|346.24|343.44|346.34|343.54|347.05|344.25|346.23|343.43|0
1653363000000|2022-05-24 03:30:00|346.44|343.64|346.23|343.43|346.44|343.64|345.63|342.83|0
1653363300000|2022-05-24 03:35:00|346.03|343.23|346.23|343.43|346.63|343.83|346.03|343.23|0
1653363600000|2022-05-24 03:40:00|346.33|343.53|346.43|343.63|346.63|343.83|346.02|343.22|0
1653363900000|2022-05-24 03:45:00|346.33|343.53|345.72|342.92|346.43|343.63|345.72|342.92|0
1653364200000|2022-05-24 03:50:00|345.62|342.82|344.4|341.6|346.63|343.83|344.2|341.4|0
1653364500000|2022-05-24 03:55:00|344.6|341.8|343.9|341.1|344.6|341.8|343.29|340.49|0
1653364800000|2022-05-24 04:00:00|343.99|341.19|343.59|340.79|344.19|341.39|343.29|340.49|0
1653365100000|2022-05-24 04:05:00|343.49|340.69|343.58|340.78|343.79|340.99|343.18|340.38|0
1653365400000|2022-05-24 04:10:00|343.38|340.58|344.59|341.79|345.2|342.4|343.38|340.58|0
1653365700000|2022-05-24 04:15:00|344.79|341.99|346|343.2|346|343.2|344.79|341.99|0
1653366000000|2022-05-24 04:20:00|345.91|343.11|345.5|342.7|346|343.2|345.19|342.39|0
1653366300000|2022-05-24 04:25:00|345.59|342.79|345.79|342.99|346|343.2|345.59|342.79|0
1653366600000|2022-05-24 04:30:00|345.9|343.1|346.4|343.6|346.91|344.11|345.59|342.79|0
1653366900000|2022-05-24 04:35:00|346.5|343.7|345.99|343.19|346.6|343.8|345.79|342.99|0
1653367200000|2022-05-24 04:40:00|345.89|343.09|346.8|344|346.9|344.1|345.79|342.99|0
1653367500000|2022-05-24 04:45:00|347|344.2|349.84|347.04|349.95|347.15|346.8|344|0
1653367800000|2022-05-24 04:50:00|350.04|347.24|348.82|346.02|350.25|347.45|348.11|345.31|0
1653368100000|2022-05-24 04:55:00|348.62|345.82|349.43|346.63|350.24|347.44|348.41|345.61|0
1653368400000|2022-05-24 05:00:00|349.63|346.83|350.03|347.23|351.87|349.07|349.22|346.42|0
1653368700000|2022-05-24 05:05:00|350.14|347.34|348.2|345.4|350.34|347.54|348.2|345.4|0
1653369000000|2022-05-24 05:10:00|348|345.2|352.07|349.27|352.27|349.47|347.59|344.79|0
1653369300000|2022-05-24 05:15:00|354.11|351.31|350.03|347.23|354.11|351.31|349.62|346.82|0
1653369600000|2022-05-24 05:20:00|349.82|347.02|351.35|348.55|351.86|349.06|349.42|346.62|0
1653369900000|2022-05-24 05:25:00|351.24|348.44|353.28|350.48|353.49|350.69|350.43|347.63|0
1653370200000|2022-05-24 05:30:00|353.08|350.28|352.16|349.36|354.1|351.3|352.05|349.25|0
1653370500000|2022-05-24 05:35:00|352.05|349.25|355.32|352.52|357.99|355.19|351.44|348.64|0
1653370800000|2022-05-24 05:40:00|355.53|352.73|358.81|356.01|358.81|356.01|355.43|352.63|0
1653371100000|2022-05-24 05:45:00|359.01|356.21|357.78|354.98|359.01|356.21|356.75|353.95|0
1653371400000|2022-05-24 05:50:00|357.98|355.18|358.6|355.8|359.83|357.03|357.98|355.18|0
1653371700000|2022-05-24 05:55:00|358.5|355.7|358.39|355.59|359.42|356.62|357.77|354.97|0
1653372000000|2022-05-24 06:00:00|358.49|355.69|355.92|353.12|360.44|357.64|355.72|352.92|0
1653372300000|2022-05-24 06:05:00|355.72|352.92|357.97|355.17|358.18|355.38|355.1|352.3|0
1653372600000|2022-05-24 06:10:00|357.56|354.76|357.66|354.86|358.79|355.99|357.15|354.35|0
1653372900000|2022-05-24 06:15:00|357.35|354.55|358.58|355.78|358.79|355.99|356.33|353.53|0
1653373200000|2022-05-24 06:20:00|358.79|355.99|357.35|354.55|359.4|356.6|356.32|353.52|0
1653373500000|2022-05-24 06:25:00|357.55|354.75|357.66|354.86|357.96|355.16|357.04|354.24|0
1653373800000|2022-05-24 06:30:00|358.27|355.47|357.86|355.06|358.27|355.47|356.52|353.72|0
1653374100000|2022-05-24 06:35:00|357.75|354.95|364.66|361.86|365.28|362.48|356.32|353.52|0
1653374400000|2022-05-24 06:40:00|364.45|361.65|365.48|362.68|365.8|363|364.04|361.24|0
1653374700000|2022-05-24 06:45:00|365.69|362.89|365.59|362.79|366.93|364.13|365.07|362.27|0
1653375000000|2022-05-24 06:50:00|365.69|362.89|361.97|359.17|365.69|362.89|361.76|358.96|0
1653375300000|2022-05-24 06:55:00|362.08|359.28|361.87|359.07|363.21|360.41|360.94|358.14|0
1653375600000|2022-05-24 07:00:00|362.17|359.37|358.99|356.19|362.17|359.37|357.65|354.85|0
1653375900000|2022-05-24 07:05:00|358.79|356.39|363|360.6|363|360.6|358.79|356.39|0
1653376200000|2022-05-24 07:10:00|363.52|361.12|357.65|355.25|364.44|362.04|356.83|354.43|0
1653376500000|2022-05-24 07:15:00|357.45|355.05|359.29|356.89|360.22|357.82|356.63|354.23|0
1653376800000|2022-05-24 07:20:00|359.7|357.3|358.98|356.58|360.42|358.02|357.85|355.45|0
1653377100000|2022-05-24 07:25:00|359.08|356.68|359.8|357.4|362.78|360.38|357.44|355.04|0
1653377400000|2022-05-24 07:30:00|358.87|356.47|358.36|355.96|359.07|356.67|354.16|351.76|0
1653377700000|2022-05-24 07:35:00|358.25|355.85|363.81|361.41|365.25|362.85|358.15|355.75|0
1653378000000|2022-05-24 07:40:00|364.22|361.82|367.32|364.92|369.09|366.69|363.81|361.41|0
1653378300000|2022-05-24 07:45:00|367.53|365.13|366.7|364.3|369.5|367.1|365.25|362.85|0
1653378600000|2022-05-24 07:50:00|367.01|364.61|363.8|361.4|368.14|365.74|363.8|361.4|0
1653378900000|2022-05-24 07:55:00|363.9|361.5|359.58|357.18|364.42|362.02|359.27|356.87|0
1653379200000|2022-05-24 08:00:00|359.78|357.38|360.91|358.51|362.14|359.74|357.83|355.43|0
1653379500000|2022-05-24 08:05:00|360.6|358.2|359.98|357.58|362.14|359.74|359.37|356.97|0
1653379800000|2022-05-24 08:10:00|359.88|357.48|357.62|355.22|361.11|358.71|357|354.6|0
1653380100000|2022-05-24 08:15:00|357.82|355.42|360.59|358.19|362.55|360.15|357.72|355.32|0
1653380400000|2022-05-24 08:20:00|360.69|358.29|359.05|356.65|363.37|360.97|358.64|356.24|0
1653380700000|2022-05-24 08:25:00|359.36|356.96|358.84|356.44|361|358.6|358.74|356.34|0
1653381000000|2022-05-24 08:30:00|358.94|356.54|359.97|357.57|360.79|358.39|358.02|355.62|0
1653381300000|2022-05-24 08:35:00|359.86|357.46|359.45|357.05|362.54|360.14|359.45|357.05|0
1653381600000|2022-05-24 08:40:00|359.86|357.46|362.74|360.34|362.74|360.34|359.65|357.25|0
1653381900000|2022-05-24 08:45:00|362.94|360.54|361.5|359.1|363.36|360.96|360.27|357.87|0
1653382200000|2022-05-24 08:50:00|361.7|359.3|366.83|364.43|368.08|365.68|361.7|359.3|0
1653382500000|2022-05-24 08:55:00|366.94|364.54|367.04|364.64|368.08|365.68|365.38|362.98|0
1653382800000|2022-05-24 09:00:00|366.83|364.43|366.41|364.01|366.94|364.54|364.86|362.46|0
1653383100000|2022-05-24 09:05:00|366.31|363.91|366.2|363.8|367.45|365.05|365.58|363.18|0
1653383400000|2022-05-24 09:10:00|365.9|363.5|364.34|361.94|367.03|364.63|363.51|361.11|0
1653383700000|2022-05-24 09:15:00|364.13|361.73|366.2|363.8|366.2|363.8|363.62|361.22|0
1653384000000|2022-05-24 09:20:00|365.58|363.18|365.37|362.97|365.58|363.18|363.92|361.52|0
1653384300000|2022-05-24 09:25:00|365.57|363.17|362.68|360.28|365.89|363.49|361.85|359.45|0
1653384600000|2022-05-24 09:30:00|362.37|359.97|361.85|359.45|364.12|361.72|361.85|359.45|0
1653384900000|2022-05-24 09:35:00|361.95|359.55|360.81|358.41|362.57|360.17|360.4|358|0
1653385200000|2022-05-24 09:40:00|360.3|357.9|361.22|358.82|361.84|359.44|360.2|357.8|0
1653385500000|2022-05-24 09:45:00|361.12|358.72|358.54|356.14|361.43|359.03|358.54|356.14|0
1653385800000|2022-05-24 09:50:00|358.96|356.56|357.83|355.43|359.16|356.76|357.31|354.91|0
1653386100000|2022-05-24 09:55:00|357.72|355.32|357|354.6|357.72|355.32|355.05|352.65|0
1653386400000|2022-05-24 10:00:00|356.9|354.5|358.95|356.55|359.67|357.27|356.69|354.29|0
1653386700000|2022-05-24 10:05:00|359.05|356.65|355.56|353.16|359.98|357.58|355.36|352.96|0
1653387000000|2022-05-24 10:10:00|355.46|353.06|356.07|353.67|356.68|354.28|354.33|351.93|0
1653387300000|2022-05-24 10:15:00|355.86|353.46|352.9|350.5|356.07|353.67|352.59|350.19|0
1653387600000|2022-05-24 10:20:00|353|350.6|352.79|350.39|353.51|351.11|350.75|348.35|0
1653387900000|2022-05-24 10:25:00|352.99|350.59|352.49|350.09|354.83|352.43|352.38|349.98|0
1653388200000|2022-05-24 10:30:00|352.79|350.39|353.4|351|353.4|351|351.36|348.96|0
1653388500000|2022-05-24 10:35:00|353.6|351.2|354.42|352.02|355.34|352.94|353.6|351.2|0
1653388800000|2022-05-24 10:40:00|354.62|352.22|354.52|352.12|355.13|352.73|353.39|350.99|0
1653389100000|2022-05-24 10:45:00|354.62|352.22|355.02|352.62|355.64|353.24|353.7|351.3|0
1653389400000|2022-05-24 10:50:00|355.13|352.73|354.82|352.42|356.15|353.75|354.21|351.81|0
1653389700000|2022-05-24 10:55:00|355.02|352.62|355.53|353.13|355.53|353.13|353.38|350.98|0
1653390000000|2022-05-24 11:00:00|355.22|352.82|352.08|349.68|355.22|352.82|350.87|348.47|0
1653390300000|2022-05-24 11:05:00|351.87|349.47|345.77|343.37|351.87|349.47|345.77|343.37|0
1653390600000|2022-05-24 11:10:00|346.17|343.77|348.2|345.8|348.61|346.21|346.17|343.77|0
1653390900000|2022-05-24 11:15:00|348.4|346|346.77|344.37|349.32|346.92|346.57|344.17|0
1653391200000|2022-05-24 11:20:00|346.57|344.17|349.41|347.01|349.41|347.01|346.37|343.97|0
1653391500000|2022-05-24 11:25:00|349.21|346.81|347.38|344.98|349.62|347.22|347.08|344.68|0
1653391800000|2022-05-24 11:30:00|347.58|345.18|346.36|343.96|347.99|345.59|346.16|343.76|0
1653392100000|2022-05-24 11:35:00|346.56|344.16|351.44|349.04|352.16|349.76|345.75|343.35|0
1653392400000|2022-05-24 11:40:00|351.75|349.35|349.61|347.21|352.98|350.58|349.2|346.8|0
1653392700000|2022-05-24 11:45:00|349.92|347.52|351.23|348.83|352.05|349.65|349.4|347|0
1653393000000|2022-05-24 11:50:00|350.93|348.53|353.48|351.08|353.99|351.59|350.93|348.53|0
1653393300000|2022-05-24 11:55:00|353.27|350.87|353.47|351.07|355.32|352.92|353.27|350.87|0
1653393600000|2022-05-24 12:00:00|353.27|350.87|351.84|349.44|355.73|353.33|351.84|349.44|0
1653393900000|2022-05-24 12:05:00|352.04|349.64|357.98|355.58|358.6|356.2|352.04|349.64|0
1653394200000|2022-05-24 12:10:00|357.88|355.48|356.34|353.94|357.98|355.58|355.1|352.7|0
1653394500000|2022-05-24 12:15:00|356.54|354.14|355.35|352.95|357.36|354.96|355.05|352.65|0
1653394800000|2022-05-24 12:20:00|355.15|352.75|357|354.6|358.03|355.63|355.15|352.75|0
1653395100000|2022-05-24 12:25:00|357.2|354.8|354.63|352.23|357.2|354.8|353.5|351.1|0
1653395400000|2022-05-24 12:30:00|354.32|351.92|352.27|349.87|356.37|353.97|351.04|348.64|0
1653395700000|2022-05-24 12:35:00|352.47|350.07|350.33|347.93|353.19|350.79|348.59|346.19|0
1653396000000|2022-05-24 12:40:00|350.43|348.03|349.81|347.41|350.63|348.23|347.98|345.58|0
1653396300000|2022-05-24 12:45:00|349.61|347.21|348.38|345.98|350.01|347.61|348.18|345.78|0
1653396600000|2022-05-24 12:50:00|348.18|345.78|348.89|346.49|348.99|346.59|346.34|343.94|0
1653396900000|2022-05-24 12:55:00|348.99|346.59|349.39|346.99|350.01|347.61|347.97|345.57|0
1653397200000|2022-05-24 13:00:00|349.19|346.79|351.02|348.62|352.87|350.47|348.78|346.38|0
1653397500000|2022-05-24 13:05:00|351.43|349.03|351.84|349.44|352.56|350.16|350|347.6|0
1653397800000|2022-05-24 13:10:00|352.04|349.64|349.79|347.39|352.04|349.64|349.59|347.19|0
1653398100000|2022-05-24 13:15:00|349.49|347.09|349.79|347.39|350.81|348.41|348.57|346.17|0
1653398400000|2022-05-24 13:20:00|349.99|347.59|348.77|346.37|349.99|347.59|347.14|344.74|0
1653398700000|2022-05-24 13:25:00|349.18|346.78|353.47|351.07|354.08|351.68|349.18|346.78|0
1653399000000|2022-05-24 13:30:00|352.85|350.45|356.34|353.94|359.22|356.82|345.71|343.31|0
1653399300000|2022-05-24 13:35:00|357.57|355.17|361.91|359.51|362.53|360.13|355.42|353.02|0
1653399600000|2022-05-24 13:40:00|362.94|360.54|360.09|357.69|363.15|360.75|357.82|355.42|0
1653399900000|2022-05-24 13:45:00|361.44|359.04|362.57|360.17|364.22|361.82|355.35|352.95|0
1653400200000|2022-05-24 13:50:00|362.98|360.58|364.01|361.61|364.64|362.24|356.17|353.77|0
1653400500000|2022-05-24 13:55:00|363.39|360.99|368.58|366.18|368.58|366.18|362.77|360.37|0
1653400800000|2022-05-24 14:00:00|369.11|366.71|374.75|372.35|375.79|373.39|367.75|365.35|0
1653401100000|2022-05-24 14:05:00|375.37|372.97|381.67|379.27|382.63|380.23|372.45|370.05|0
1653401400000|2022-05-24 14:10:00|381.88|379.48|389.29|386.89|390.35|387.95|380.2|377.8|0
1653401700000|2022-05-24 14:15:00|389.08|386.68|396.11|393.71|397.29|394.89|389.08|386.68|0
1653402000000|2022-05-24 14:20:00|396.54|394.14|391.2|388.8|396.54|394.14|385.47|383.07|0
1653402300000|2022-05-24 14:25:00|391.84|389.44|385.4|383|395.75|393.35|385.19|382.79|0
1653402600000|2022-05-24 14:30:00|386.03|383.63|391.51|389.11|392.57|390.17|386.03|383.63|0
1653402900000|2022-05-24 14:35:00|392.35|389.95|389.39|386.99|393.84|391.44|386.44|384.04|0
1653403200000|2022-05-24 14:40:00|390.45|388.05|390.87|388.47|395.32|392.92|386.23|383.83|0
1653403500000|2022-05-24 14:45:00|391.5|389.1|400.42|398.02|400.85|398.45|387.07|384.67|0
1653403800000|2022-05-24 14:50:00|400.85|398.45|399.35|396.95|402.56|400.16|396.16|393.76|0
1653404100000|2022-05-24 14:55:00|399.99|397.59|393.4|391|401.06|398.66|393.19|390.79|0
1653404400000|2022-05-24 15:00:00|393.82|391.42|391.51|389.11|394.88|392.48|387.59|385.19|0
1653404700000|2022-05-24 15:05:00|392.24|389.84|390.76|388.36|393.94|391.54|387.8|385.4|0
1653405000000|2022-05-24 15:10:00|390.55|388.15|393.51|391.11|395|392.6|389.06|386.66|0
1653405300000|2022-05-24 15:15:00|393.09|390.69|395.43|393.03|396.49|394.09|385.26|382.86|0
1653405600000|2022-05-24 15:20:00|395.64|393.24|392.02|389.62|398.62|396.22|389.69|387.29|0
1653405900000|2022-05-24 15:25:00|391.5|389.1|388.21|385.81|393.29|390.89|388|385.6|0
1653406200000|2022-05-24 15:30:00|388.32|385.92|389.26|386.86|393.08|390.68|386.1|383.7|0
1653406500000|2022-05-24 15:35:00|389.69|387.29|390.24|387.84|393.08|390.68|387.15|384.75|0
1653406800000|2022-05-24 15:40:00|390.03|387.63|382.45|380.05|390.88|388.48|382.24|379.84|0
1653407100000|2022-05-24 15:45:00|383.08|380.68|370.54|368.14|383.08|380.68|369.5|367.1|0
1653407400000|2022-05-24 15:50:00|369.92|367.52|375.13|372.73|375.76|373.36|369.92|367.52|0
1653407700000|2022-05-24 15:55:00|374.5|372.1|373.24|370.84|375.75|373.35|367.21|364.81|0
1653408000000|2022-05-24 16:00:00|373.45|371.05|373.03|370.63|377.64|375.24|371.78|369.38|0
1653408300000|2022-05-24 16:05:00|372.82|370.42|367.41|365.01|375.54|373.14|367.41|365.01|0
1653408600000|2022-05-24 16:10:00|367.62|365.22|361.69|359.29|368.87|366.47|361.48|359.08|0
1653408900000|2022-05-24 16:15:00|361.07|358.67|361.35|358.95|362.8|360.4|353.46|351.06|0
1653409200000|2022-05-24 16:20:00|361.76|359.36|366.9|364.5|367.93|365.53|361.76|359.36|0
1653409500000|2022-05-24 16:25:00|366.28|363.88|369.79|367.39|370.41|368.01|364.83|362.43|0
1653409800000|2022-05-24 16:30:00|370|367.6|375.82|373.42|376.45|374.05|367.41|365.01|0
1653410100000|2022-05-24 16:35:00|375.62|373.22|381.9|379.5|382.74|380.34|374.99|372.59|0
1653410400000|2022-05-24 16:40:00|381.27|378.87|381.68|379.28|382.11|379.71|379.59|377.19|0
1653410700000|2022-05-24 16:45:00|381.89|379.49|379.22|376.82|382.95|380.55|377.48|375.08|0
1653411000000|2022-05-24 16:50:00|379.01|376.61|379.22|376.82|381.1|378.7|377.76|375.36|0
1653411300000|2022-05-24 16:55:00|378.17|375.77|375.05|372.65|378.17|375.77|370.29|367.89|0
1653411600000|2022-05-24 17:00:00|377.13|374.73|386.22|383.82|386.22|383.82|376.15|373.75|0
1653411900000|2022-05-24 17:05:00|386.65|384.25|383.48|381.08|386.65|384.25|381.8|379.4|0
1653412200000|2022-05-24 17:10:00|384.11|381.71|382.22|379.82|385.17|382.77|380.33|377.93|0
1653412500000|2022-05-24 17:15:00|382.85|380.45|380.33|377.93|384.53|382.13|377.09|374.69|0
1653412800000|2022-05-24 17:20:00|379.91|377.51|381.79|379.39|384.53|382.13|379.49|377.09|0
1653413100000|2022-05-24 17:25:00|382|379.6|376.13|373.73|383.68|381.28|375.2|372.8|0
1653413400000|2022-05-24 17:30:00|377.39|374.99|379.48|377.08|383.05|380.65|377.18|374.78|0
1653413700000|2022-05-24 17:35:00|378.64|376.24|371.55|369.15|379.9|377.5|370.93|368.53|0
1653414000000|2022-05-24 17:40:00|371.34|368.94|365.82|363.42|371.34|368.94|362.04|359.64|0
1653414300000|2022-05-24 17:45:00|366.23|363.83|364.57|362.17|368.52|366.12|360.24|357.84|0
1653414600000|2022-05-24 17:50:00|364.78|362.38|362.71|360.31|366.23|363.83|360.65|358.25|0
1653414900000|2022-05-24 17:55:00|362.3|359.9|363.23|360.83|364.78|362.38|359|356.6|0
1653415200000|2022-05-24 18:00:00|362.5|360.1|369.55|367.15|369.55|367.15|361.88|359.48|0
1653415500000|2022-05-24 18:05:00|368.92|366.52|357.56|355.16|369.75|367.35|355.3|352.9|0
1653415800000|2022-05-24 18:10:00|358.17|355.77|356.23|353.83|358.17|355.77|348.98|346.58|0
1653416100000|2022-05-24 18:15:00|355.92|353.52|363.48|361.08|365.74|363.34|355.71|353.31|0
1653416400000|2022-05-24 18:20:00|363.89|361.49|358.15|355.75|367.8|365.4|358.15|355.75|0
1653416700000|2022-05-24 18:25:00|358.36|355.96|360.19|357.79|360.19|357.79|354.89|352.49|0
1653417000000|2022-05-24 18:30:00|361.22|358.82|355.7|353.3|362.76|360.36|355.29|352.89|0
1653417300000|2022-05-24 18:35:00|355.9|353.5|352.85|350.45|357.74|355.34|351.84|349.44|0
1653417600000|2022-05-24 18:40:00|352.45|350.05|364.7|362.3|364.9|362.5|351.64|349.24|0
1653417900000|2022-05-24 18:45:00|365.52|363.12|370.68|368.28|373.38|370.98|363.98|361.58|0
1653418200000|2022-05-24 18:50:00|371.51|369.11|373.58|371.18|374.21|371.81|370.06|367.66|0
1653418500000|2022-05-24 18:55:00|373.79|371.39|369.85|367.45|376.29|373.89|368.81|366.41|0
1653418800000|2022-05-24 19:00:00|370.88|368.48|360.99|358.59|370.88|368.48|359.97|357.57|0
1653419100000|2022-05-24 19:05:00|361.61|359.21|361.4|359|362.42|360.02|357.11|354.71|0
1653419400000|2022-05-24 19:10:00|360.78|358.38|359.76|357.36|361.19|358.79|355.88|353.48|0
1653419700000|2022-05-24 19:15:00|359.14|356.74|361.27|358.87|362.5|360.1|356.48|354.08|0
1653420000000|2022-05-24 19:20:00|361.37|358.97|357.49|355.09|366.91|364.51|355.66|353.26|0
1653420300000|2022-05-24 19:25:00|358.1|355.7|354.64|352.24|360.45|358.05|353.43|351.03|0
1653420600000|2022-05-24 19:30:00|354.14|351.74|353.63|351.23|356.27|353.87|352.61|350.21|0
1653420900000|2022-05-24 19:35:00|352.82|350.42|339.56|337.16|353.02|350.62|335|332.6|0
1653421200000|2022-05-24 19:40:00|339.36|336.96|344.71|342.31|345.31|342.91|336.54|334.14|0
1653421500000|2022-05-24 19:45:00|345.71|343.31|343.72|341.32|345.71|343.31|336.93|334.53|0
1653421800000|2022-05-24 19:50:00|342.32|339.92|352.56|350.16|352.56|350.16|340.73|338.33|0
1653422100000|2022-05-24 19:55:00|352.96|350.56|344.9|342.5|353.97|351.57|344.88|342.48|0
1653422400000|2022-05-24 20:00:00|344.1|341.7|339.59|337.19|344.1|341.7|337|334.6|0
1653422700000|2022-05-24 20:05:00|339.79|337.39|340.19|337.79|341.19|338.79|339.59|337.19|0
1653423000000|2022-05-24 20:10:00|340.69|338.29|338.99|336.59|341.29|338.89|338.99|336.59|0
1653423300000|2022-05-24 20:15:00|339.29|336.89|339.78|336.98|340.38|337.58|338.79|335.99|0
1653423600000|2022-05-24 20:20:00|340.18|337.38|344.38|341.58|345.79|342.99|339.98|337.18|0
1653423900000|2022-05-24 20:25:00|344.58|341.78|342.77|339.97|344.78|341.98|342.68|339.88|0
1653424200000|2022-05-24 20:30:00|342.57|339.77|342.77|339.97|343.17|340.37|342.28|339.48|0
1653424500000|2022-05-24 20:35:00|342.37|339.57|342.37|339.57|342.77|339.97|341.97|339.17|0
1653424800000|2022-05-24 20:40:00|341.97|339.17|341.76|338.96|342.17|339.37|341.16|338.36|0
1653425100000|2022-05-24 20:45:00|341.36|338.56|339.76|336.96|341.76|338.96|339.36|336.56|0
1653425400000|2022-05-24 20:50:00|339.36|336.56|338.76|335.96|339.76|336.96|338.76|335.96|0
1653425700000|2022-05-24 20:55:00|338.96|336.16|337.87|335.07|338.96|336.16|336.48|333.68|0
1653426000000|2022-05-24 21:00:00|337.66|334.86|337.62|334.82|338.1|335.3|337.51|334.71|0
1653426300000|2022-05-24 21:05:00|337.89|335.09|337.83|335.03|338.24|335.44|337.83|335.03|0
1653426600000|2022-05-24 21:10:00|338|335.2|337.97|335.17|338.09|335.29|337.83|335.03|0
1653426900000|2022-05-24 21:15:00|337.79|334.99|337.33|334.53|338.06|335.26|337.15|334.35|0
1653427200000|2022-05-24 21:20:00|337.44|334.64|337.56|334.76|337.96|335.16|337.42|334.62|0
1653427500000|2022-05-24 21:25:00|337.59|334.79|337.55|334.75|337.67|334.87|337.36|334.56|0
1653427800000|2022-05-24 21:30:00|337.99|335.19|337.67|334.87|337.99|335.19|337.64|334.84|0
1653428100000|2022-05-24 21:35:00|337.52|334.72|337.49|334.69|337.52|334.72|337.37|334.57|0
1653428400000|2022-05-24 21:40:00|337.37|334.57|337.42|334.62|337.43|334.63|337.35|334.55|0
1653428700000|2022-05-24 21:45:00|337.4|334.6|338.03|335.23|338.03|335.23|337.4|334.6|0
1653429000000|2022-05-24 21:50:00|337.8|335|337.25|334.45|337.8|335|337.25|334.45|0
1653429300000|2022-05-24 21:55:00|337.19|334.39|337.5|334.7|337.62|334.82|337.19|334.39|0
1653429600000|2022-05-24 22:00:00|337.43|334.63|335.73|332.93|337.43|334.63|335.34|332.54|0
1653429900000|2022-05-24 22:05:00|335.84|333.04|335.53|332.73|336.33|333.53|335.04|332.24|0
1653430200000|2022-05-24 22:10:00|335.33|332.53|330.88|328.08|335.53|332.73|330.69|327.89|0
1653430500000|2022-05-24 22:15:00|330.78|327.98|329.79|326.99|330.98|328.18|329.01|326.21|0
1653430800000|2022-05-24 22:20:00|330.09|327.29|330.18|327.38|331.76|328.96|329.79|326.99|0
1653431100000|2022-05-24 22:25:00|330.09|327.29|330.18|327.38|330.58|327.78|329.2|326.4|0
1653431400000|2022-05-24 22:30:00|330.38|327.58|329.19|326.39|331.16|328.36|329.19|326.39|0
1653431700000|2022-05-24 22:35:00|328.99|326.19|328.99|326.19|329.19|326.39|328.01|325.21|0
1653432000000|2022-05-24 22:40:00|329.09|326.29|329.97|327.17|330.17|327.37|328.6|325.8|0
1653432300000|2022-05-24 22:45:00|330.17|327.37|330.27|327.47|331.15|328.35|329.97|327.17|0
1653432600000|2022-05-24 22:50:00|330.36|327.56|331.15|328.35|331.54|328.74|330.27|327.47|0
1653432900000|2022-05-24 22:55:00|331.25|328.45|330.55|327.75|331.25|328.45|330.07|327.27|0
1653433200000|2022-05-24 23:00:00|330.06|327.26|329.96|327.16|330.55|327.75|329.67|326.87|0
1653433500000|2022-05-24 23:05:00|329.57|326.77|328.38|325.58|329.57|326.77|327.79|324.99|0
1653433800000|2022-05-24 23:10:00|328.58|325.78|327.2|324.4|328.58|325.78|327|324.2|0
1653434100000|2022-05-24 23:15:00|327.3|324.5|327.79|324.99|327.98|325.18|327.2|324.4|0
1653434400000|2022-05-24 23:20:00|327.59|324.79|327.59|324.79|327.79|324.99|327.39|324.59|0
1653434700000|2022-05-24 23:25:00|327.39|324.59|328.76|325.96|328.86|326.06|327|324.2|0
1653435000000|2022-05-24 23:30:00|328.56|325.76|328.17|325.37|328.56|325.76|327.38|324.58|0
1653435300000|2022-05-24 23:35:00|327.97|325.17|328.76|325.96|328.95|326.15|327.97|325.17|0
1653435600000|2022-05-24 23:40:00|328.86|326.06|329.74|326.94|329.74|326.94|328.75|325.95|0
1653435900000|2022-05-24 23:45:00|329.93|327.13|331.31|328.51|331.51|328.71|329.93|327.13|0
1653436200000|2022-05-24 23:50:00|331.41|328.61|332.1|329.3|332.1|329.3|330.91|328.11|0
1653436500000|2022-05-24 23:55:00|332.3|329.5|330.71|327.91|332.3|329.5|330.71|327.91|0
1653436800000|2022-05-25 00:00:00|330.91|328.11|333.48|330.68|333.67|330.87|330.91|328.11|0
1653437100000|2022-05-25 00:05:00|333.28|330.48|334.27|331.47|334.86|332.06|332.29|329.49|0
1653437400000|2022-05-25 00:10:00|334.46|331.66|339.23|336.43|340.43|337.63|334.46|331.66|0
1653437700000|2022-05-25 00:15:00|339.63|336.83|341.43|338.63|342.84|340.04|338.83|336.03|0
1653438000000|2022-05-25 00:20:00|341.23|338.43|340.83|338.03|342.43|339.63|340.03|337.23|0
1653438300000|2022-05-25 00:25:00|340.73|337.93|339.42|336.62|343.63|340.83|339.42|336.62|0
1653438600000|2022-05-25 00:30:00|339.03|336.23|340.22|337.42|340.62|337.82|338.03|335.23|0
1653438900000|2022-05-25 00:35:00|340.12|337.32|339.22|336.42|340.82|338.02|338.82|336.02|0
1653439200000|2022-05-25 00:40:00|339.12|336.32|337.42|334.62|339.12|336.32|337.42|334.62|0
1653439500000|2022-05-25 00:45:00|336.82|334.02|337.82|335.02|337.82|335.02|336.03|333.23|0
1653439800000|2022-05-25 00:50:00|337.62|334.82|338.21|335.41|338.41|335.61|336.42|333.62|0
1653440100000|2022-05-25 00:55:00|338.01|335.21|338.21|335.41|338.41|335.61|337.02|334.22|0
1653440400000|2022-05-25 01:00:00|338.61|335.81|336.22|333.42|338.61|335.81|336.12|333.32|0
1653440700000|2022-05-25 01:05:00|336.41|333.61|336.01|333.21|338.2|335.4|335.42|332.62|0
1653441000000|2022-05-25 01:10:00|335.81|333.01|336.41|333.61|337.4|334.6|334.92|332.12|0
1653441300000|2022-05-25 01:15:00|336.21|333.41|334.32|331.52|336.21|333.41|333.43|330.63|0
1653441600000|2022-05-25 01:20:00|334.42|331.62|335.81|333.01|336.6|333.8|333.63|330.83|0
1653441900000|2022-05-25 01:25:00|335.61|332.81|336.2|333.4|336.6|333.8|334.61|331.81|0
1653442200000|2022-05-25 01:30:00|336|333.2|335.6|332.8|336.8|334|335.4|332.6|0
1653442500000|2022-05-25 01:35:00|335.7|332.9|333.81|331.01|336.39|333.59|333.81|331.01|0
1653442800000|2022-05-25 01:40:00|333.91|331.11|335.1|332.3|335.2|332.4|333.81|331.01|0
1653443100000|2022-05-25 01:45:00|335|332.2|333.61|330.81|335.1|332.3|333.21|330.41|0
1653443400000|2022-05-25 01:50:00|333.51|330.71|334.79|331.99|334.99|332.19|333.41|330.61|0
1653443700000|2022-05-25 01:55:00|334.99|332.19|334|331.2|335.39|332.59|333.8|331|0
1653444000000|2022-05-25 02:00:00|333.6|330.8|329.65|326.85|333.6|330.8|329.16|326.36|0
1653444300000|2022-05-25 02:05:00|329.25|326.45|330.04|327.24|330.73|327.93|329.05|326.25|0
1653444600000|2022-05-25 02:10:00|330.23|327.43|331.22|328.42|331.22|328.42|329.64|326.84|0
1653444900000|2022-05-25 02:15:00|331.41|328.61|331.61|328.81|331.81|329.01|329.44|326.64|0
1653445200000|2022-05-25 02:20:00|331.51|328.71|331.01|328.21|331.61|328.81|330.22|327.42|0
1653445500000|2022-05-25 02:25:00|330.72|327.92|331.9|329.1|332.2|329.4|330.03|327.23|0
1653445800000|2022-05-25 02:30:00|332|329.2|332.89|330.09|333.78|330.98|331.4|328.6|0
1653446100000|2022-05-25 02:35:00|332.98|330.18|333.38|330.58|333.38|330.58|332.29|329.49|0
1653446400000|2022-05-25 02:40:00|333.48|330.68|334.36|331.56|334.47|331.67|333.18|330.38|0
1653446700000|2022-05-25 02:45:00|334.47|331.67|332.18|329.38|335.36|332.56|332.18|329.38|0
1653447000000|2022-05-25 02:50:00|331.98|329.18|332.77|329.97|332.97|330.17|331.49|328.69|0
1653447300000|2022-05-25 02:55:00|332.97|330.17|332.57|329.77|332.97|330.17|331.98|329.18|0
1653447600000|2022-05-25 03:00:00|332.67|329.87|331.18|328.38|332.67|329.87|330.99|328.19|0
1653447900000|2022-05-25 03:05:00|331.09|328.29|331.58|328.78|332.27|329.47|330.99|328.19|0
1653448200000|2022-05-25 03:10:00|331.38|328.58|329.6|326.8|331.77|328.97|329.6|326.8|0
1653448500000|2022-05-25 03:15:00|329.51|326.71|330.98|328.18|330.98|328.18|329.4|326.6|0
1653448800000|2022-05-25 03:20:00|331.17|328.37|330.58|327.78|331.96|329.16|330.49|327.69|0
1653449100000|2022-05-25 03:25:00|330.48|327.68|330.38|327.58|331.17|328.37|329.79|326.99|0
1653449400000|2022-05-25 03:30:00|330.18|327.38|327.82|325.02|330.38|327.58|327.82|325.02|0
1653449700000|2022-05-25 03:35:00|328.01|325.21|327.42|324.62|328.6|325.8|327.03|324.23|0
1653450000000|2022-05-25 03:40:00|327.22|324.42|326.04|323.24|327.81|325.01|325.85|323.05|0
1653450300000|2022-05-25 03:45:00|325.85|323.05|325.84|323.04|326.24|323.44|325.65|322.85|0
1653450600000|2022-05-25 03:50:00|326.04|323.24|325.84|323.04|326.04|323.24|325.64|322.84|0
1653450900000|2022-05-25 03:55:00|325.74|322.94|324.07|321.27|326.03|323.23|322.71|319.91|0
1653451200000|2022-05-25 04:00:00|323.98|321.18|325.05|322.25|325.25|322.45|323.88|321.08|0
1653451500000|2022-05-25 04:05:00|324.85|322.05|324.85|322.05|325.24|322.44|324.66|321.86|0
1653451800000|2022-05-25 04:10:00|325.24|322.44|326.81|324.01|327.2|324.4|325.24|322.44|0
1653452100000|2022-05-25 04:15:00|327|324.2|326.41|323.61|327|324.2|326.22|323.42|0
1653452400000|2022-05-25 04:20:00|326.32|323.52|326.02|323.22|326.41|323.61|325.43|322.63|0
1653452700000|2022-05-25 04:25:00|326.12|323.32|326.7|323.9|326.99|324.19|325.92|323.12|0
1653453000000|2022-05-25 04:30:00|326.6|323.8|326.01|323.21|326.7|323.9|325.42|322.62|0
1653453300000|2022-05-25 04:35:00|326.11|323.31|326.2|323.4|326.5|323.7|325.81|323.01|0
1653453600000|2022-05-25 04:40:00|326.4|323.6|326.2|323.4|326.79|323.99|326|323.2|0
1653453900000|2022-05-25 04:45:00|326|323.2|328.36|325.56|328.55|325.75|325.61|322.81|0
1653454200000|2022-05-25 04:50:00|328.26|325.46|327.37|324.57|328.26|325.46|326.78|323.98|0
1653454500000|2022-05-25 04:55:00|327.28|324.48|327.76|324.96|327.76|324.96|326.98|324.18|0
1653454800000|2022-05-25 05:00:00|327.96|325.16|327.47|324.67|328.26|325.46|326.19|323.39|0
1653455100000|2022-05-25 05:05:00|327.36|324.56|326.97|324.17|327.95|325.15|326.97|324.17|0
1653455400000|2022-05-25 05:10:00|327.07|324.27|325.59|322.79|327.16|324.36|324.81|322.01|0
1653455700000|2022-05-25 05:15:00|325.5|322.7|325.2|322.4|326.37|323.57|324.51|321.71|0
1653456000000|2022-05-25 05:20:00|325.3|322.5|325.78|322.98|325.98|323.18|325|322.2|0
1653456300000|2022-05-25 05:25:00|325.88|323.08|326.86|324.06|326.96|324.16|325.88|323.08|0
1653456600000|2022-05-25 05:30:00|327.15|324.35|328.63|325.83|329.12|326.32|327.15|324.35|0
1653456900000|2022-05-25 05:35:00|328.72|325.92|329.11|326.31|329.51|326.71|328.13|325.33|0
1653457200000|2022-05-25 05:40:00|328.91|326.11|329.9|327.1|330.89|328.09|328.91|326.11|0
1653457500000|2022-05-25 05:45:00|329.7|326.9|330.68|327.88|331.47|328.67|329.3|326.5|0
1653457800000|2022-05-25 05:50:00|330.49|327.69|330.39|327.59|331.67|328.87|329.99|327.19|0
1653458100000|2022-05-25 05:55:00|330.28|327.48|329.3|326.5|330.68|327.88|329.2|326.4|0
1653458400000|2022-05-25 06:00:00|329.4|326.6|332.25|329.45|332.85|330.05|327.92|325.12|0
1653458700000|2022-05-25 06:05:00|332.45|329.65|332.85|330.05|333.24|330.44|331.26|328.46|0
1653459000000|2022-05-25 06:10:00|332.75|329.95|334.03|331.23|334.43|331.63|332.05|329.25|0
1653459300000|2022-05-25 06:15:00|334.23|331.43|336.21|333.41|337.51|334.71|334.03|331.23|0
1653459600000|2022-05-25 06:20:00|336.32|333.52|336.01|333.21|336.41|333.61|334.82|332.02|0
1653459900000|2022-05-25 06:25:00|335.81|333.01|335.52|332.72|336.81|334.01|335.41|332.61|0
1653460200000|2022-05-25 06:30:00|335.61|332.81|334.61|331.81|337|334.2|334.61|331.81|0
1653460500000|2022-05-25 06:35:00|334.42|331.62|330.56|327.76|334.42|331.62|330.16|327.36|0
1653460800000|2022-05-25 06:40:00|330.45|327.65|328.08|325.28|331.05|328.25|327.69|324.89|0
1653461100000|2022-05-25 06:45:00|328.28|325.48|326.61|323.81|330.45|327.65|326.12|323.32|0
1653461400000|2022-05-25 06:50:00|327.1|324.3|325.72|322.92|327.69|324.89|324.35|321.55|0
1653461700000|2022-05-25 06:55:00|325.92|323.12|324.39|321.59|327.13|324.33|324.39|321.59|0
1653462000000|2022-05-25 07:00:00|325.28|322.48|330.67|327.87|331.26|328.46|325.08|322.28|0
1653462300000|2022-05-25 07:05:00|330.57|328.17|327.42|325.02|331.06|328.66|326.34|323.94|0
1653462600000|2022-05-25 07:10:00|327.71|325.31|327.12|324.72|329.78|327.38|326.34|323.94|0
1653462900000|2022-05-25 07:15:00|326.73|324.33|328.69|326.29|329.28|326.88|324.96|322.56|0
1653463200000|2022-05-25 07:20:00|328.59|326.19|330.26|327.86|333.22|330.82|328.29|325.89|0
1653463500000|2022-05-25 07:25:00|330.16|327.76|332.92|330.52|333.02|330.62|329.67|327.27|0
1653463800000|2022-05-25 07:30:00|333.02|330.62|334.6|332.2|335.99|333.59|332.92|330.52|0
1653464100000|2022-05-25 07:35:00|334.4|332|337.78|335.38|338.37|335.97|333.41|331.01|0
1653464400000|2022-05-25 07:40:00|337.58|335.18|336.58|334.18|337.97|335.57|335.1|332.7|0
1653464700000|2022-05-25 07:45:00|336.48|334.08|335.88|333.48|338.67|336.27|335.58|333.18|0
1653465000000|2022-05-25 07:50:00|335.98|333.58|335.38|332.98|336.58|334.18|333.99|331.59|0
1653465300000|2022-05-25 07:55:00|335.58|333.18|337.76|335.36|338.66|336.26|335.38|332.98|0
1653465600000|2022-05-25 08:00:00|337.67|335.27|340.66|338.26|342.96|340.56|336.17|333.77|0
1653465900000|2022-05-25 08:05:00|340.46|338.06|347.98|345.58|347.98|345.58|340.46|338.06|0
1653466200000|2022-05-25 08:10:00|347.78|345.38|345.96|343.56|348.79|346.39|345.46|343.06|0
1653466500000|2022-05-25 08:15:00|346.36|343.96|347.37|344.97|348.78|346.38|346.27|343.87|0
1653466800000|2022-05-25 08:20:00|347.57|345.17|345.75|343.35|348.18|345.78|345.35|342.95|0
1653467100000|2022-05-25 08:25:00|345.96|343.56|345.66|343.26|346.96|344.56|344.95|342.55|0
1653467400000|2022-05-25 08:30:00|345.45|343.05|342.44|340.04|345.45|343.05|342.14|339.74|0
1653467700000|2022-05-25 08:35:00|342.54|340.14|342.13|339.73|343.74|341.34|340.93|338.53|0
1653468000000|2022-05-25 08:40:00|342.33|339.93|341.13|338.73|342.33|339.93|340.53|338.13|0
1653468300000|2022-05-25 08:45:00|341.33|338.93|342.13|339.73|342.33|339.93|341.13|338.73|0
1653468600000|2022-05-25 08:50:00|341.93|339.53|340.63|338.23|342.93|340.53|340.12|337.72|0
1653468900000|2022-05-25 08:55:00|340.72|338.32|345.33|342.93|345.33|342.93|340.32|337.92|0
1653469200000|2022-05-25 09:00:00|345.53|343.13|348.46|346.06|349.16|346.76|345.13|342.73|0
1653469500000|2022-05-25 09:05:00|348.35|345.95|348.05|345.65|349.76|347.36|347.14|344.74|0
1653469800000|2022-05-25 09:10:00|347.94|345.54|353.11|350.71|353.11|350.71|347.34|344.94|0
1653470100000|2022-05-25 09:15:00|353.41|351.01|349.35|346.95|353.82|351.42|348.45|346.05|0
1653470400000|2022-05-25 09:20:00|349.25|346.85|349.35|346.95|350.77|348.37|348.74|346.34|0
1653470700000|2022-05-25 09:25:00|349.15|346.75|348.54|346.14|351.78|349.38|347.73|345.33|0
1653471000000|2022-05-25 09:30:00|348.74|346.34|345.91|343.51|350.15|347.75|345.71|343.31|0
1653471300000|2022-05-25 09:35:00|346.02|343.62|345.91|343.51|346.92|344.52|344.7|342.3|0
1653471600000|2022-05-25 09:40:00|345.71|343.31|347.22|344.82|347.52|345.12|345.51|343.11|0
1653471900000|2022-05-25 09:45:00|347.32|344.92|344.09|341.69|347.72|345.32|344.09|341.69|0
1653472200000|2022-05-25 09:50:00|344.29|341.89|341.59|339.19|344.5|342.1|340.88|338.48|0
1653472500000|2022-05-25 09:55:00|341.79|339.39|342.59|340.19|342.99|340.59|341.28|338.88|0
1653472800000|2022-05-25 10:00:00|342.88|340.48|340.88|338.48|342.99|340.59|340.28|337.88|0
1653473100000|2022-05-25 10:05:00|340.68|338.28|340.98|338.58|341.98|339.58|340.28|337.88|0
1653473400000|2022-05-25 10:10:00|341.07|338.67|343.07|340.67|343.48|341.08|339.47|337.07|0
1653473700000|2022-05-25 10:15:00|343.18|340.78|343.07|340.67|344.38|341.98|342.67|340.27|0
1653474000000|2022-05-25 10:20:00|343.18|340.78|342.07|339.67|343.47|341.07|341.47|339.07|0
1653474300000|2022-05-25 10:25:00|341.77|339.37|342.46|340.06|342.46|340.06|340.46|338.06|0
1653474600000|2022-05-25 10:30:00|342.66|340.26|345.27|342.87|345.67|343.27|342.46|340.06|0
1653474900000|2022-05-25 10:35:00|345.07|342.67|345.67|343.27|346.28|343.88|344.87|342.47|0
1653475200000|2022-05-25 10:40:00|345.27|342.87|343.96|341.56|345.47|343.07|343.26|340.86|0
1653475500000|2022-05-25 10:45:00|344.26|341.86|350.21|347.81|350.92|348.52|344.26|341.86|0
1653475800000|2022-05-25 10:50:00|350.51|348.11|350.1|347.7|352.13|349.73|349.3|346.9|0
1653476100000|2022-05-25 10:55:00|350.01|347.61|351.52|349.12|352.13|349.73|350.01|347.61|0
1653476400000|2022-05-25 11:00:00|351.72|349.32|349.29|346.89|352.44|350.04|348.68|346.28|0
1653476700000|2022-05-25 11:05:00|349.19|346.79|348.88|346.48|349.49|347.09|347.87|345.47|0
1653477000000|2022-05-25 11:10:00|349.08|346.68|352.83|350.43|353.85|351.45|349.08|346.68|0
1653477300000|2022-05-25 11:15:00|352.73|350.33|353.97|351.57|355.57|353.17|351.91|349.51|0
1653477600000|2022-05-25 11:20:00|354.07|351.67|357.73|355.33|357.73|355.33|353.7|351.3|0
1653477900000|2022-05-25 11:25:00|359.67|357.27|358.24|355.84|362.64|360.24|357.93|355.53|0
1653478200000|2022-05-25 11:30:00|358.13|355.73|360.59|358.19|360.79|358.39|356.5|354.1|0
1653478500000|2022-05-25 11:35:00|360.79|358.39|360.99|358.59|363.05|360.65|359.56|357.16|0
1653478800000|2022-05-25 11:40:00|360.38|357.98|363.56|361.16|364.28|361.88|360.38|357.98|0
1653479100000|2022-05-25 11:45:00|363.45|361.05|360.99|358.59|365|362.6|360.58|358.18|0
1653479400000|2022-05-25 11:50:00|360.78|358.38|358.12|355.72|361.4|359|357.61|355.21|0
1653479700000|2022-05-25 11:55:00|358.32|355.92|359.14|356.74|360.06|357.66|355.26|352.86|0
1653480000000|2022-05-25 12:00:00|358.93|356.53|359.54|357.14|361.29|358.89|358.73|356.33|0
1653480300000|2022-05-25 12:05:00|359.75|357.35|362.72|360.32|363.03|360.63|359.65|357.25|0
1653480600000|2022-05-25 12:10:00|362.21|359.81|359.85|357.45|363.64|361.24|359.54|357.14|0
1653480900000|2022-05-25 12:15:00|359.74|357.34|361.17|358.77|361.38|358.98|358.83|356.43|0
1653481200000|2022-05-25 12:20:00|361.38|358.98|359.12|356.72|361.38|358.98|358.71|356.31|0
1653481500000|2022-05-25 12:25:00|359.33|356.93|362.3|359.9|362.3|359.9|358.71|356.31|0
1653481800000|2022-05-25 12:30:00|362.4|360|356.66|354.26|366.31|363.91|354.63|352.23|0
1653482100000|2022-05-25 12:35:00|355.44|353.04|358.3|355.9|359.93|357.53|355.44|353.04|0
1653482400000|2022-05-25 12:40:00|358.5|356.1|359.32|356.92|360.96|358.56|356.66|354.26|0
1653482700000|2022-05-25 12:45:00|359.42|357.02|358.49|356.09|360.03|357.63|357.27|354.87|0
1653483000000|2022-05-25 12:50:00|358.4|356|356.1|353.7|358.4|356|354.67|352.27|0
1653483300000|2022-05-25 12:55:00|356.21|353.81|356.3|353.9|358.56|356.16|354.98|352.58|0
1653483600000|2022-05-25 13:00:00|356.1|353.7|356.91|354.51|357.73|355.33|353.44|351.04|0
1653483900000|2022-05-25 13:05:00|356.71|354.31|352.82|350.42|357.73|355.33|352.62|350.22|0
1653484200000|2022-05-25 13:10:00|353.03|350.63|356.29|353.89|356.91|354.51|353.03|350.63|0
1653484500000|2022-05-25 13:15:00|356.09|353.69|356.9|354.5|358.34|355.94|355.88|353.48|0
1653484800000|2022-05-25 13:20:00|357.11|354.71|353.02|350.62|357.11|354.71|353.02|350.62|0
1653485100000|2022-05-25 13:25:00|353.22|350.82|356.9|354.5|358.44|356.04|353.02|350.62|0
1653485400000|2022-05-25 13:30:00|357|354.6|345.7|343.3|358.95|356.55|344.09|341.69|0
1653485700000|2022-05-25 13:35:00|344.9|342.5|338.33|335.93|345.48|343.08|334.93|332.53|0
1653486000000|2022-05-25 13:40:00|337.43|335.03|338.29|335.89|344.93|342.53|335.83|333.43|0
1653486300000|2022-05-25 13:45:00|335.89|333.49|346.45|344.05|347.96|345.56|331.91|329.51|0
1653486600000|2022-05-25 13:50:00|347.26|344.86|340.49|338.09|347.26|344.86|339.09|336.69|0
1653486900000|2022-05-25 13:55:00|339.99|337.59|339.65|337.25|342.05|339.65|335.49|333.09|0
1653487200000|2022-05-25 14:00:00|339.96|337.56|338.85|336.45|343.96|341.56|336.07|333.67|0
1653487500000|2022-05-25 14:05:00|338.65|336.25|342.95|340.55|347.27|344.87|338.65|336.25|0
1653487800000|2022-05-25 14:10:00|342.45|340.05|335.66|333.26|345.96|343.56|334.87|332.47|0
1653488100000|2022-05-25 14:15:00|335.86|333.46|330.43|328.03|337.45|335.05|327.66|325.26|0
1653488400000|2022-05-25 14:20:00|330.23|327.83|329.63|327.23|332.61|330.21|327.26|324.86|0
1653488700000|2022-05-25 14:25:00|329.04|326.64|323.5|321.1|329.93|327.53|323.21|320.81|0
1653489000000|2022-05-25 14:30:00|323.1|320.7|318.77|316.37|325.46|323.06|317.99|315.59|0
1653489300000|2022-05-25 14:35:00|317.99|315.59|318.27|315.87|320.52|318.12|316.06|313.66|0
1653489600000|2022-05-25 14:40:00|317.3|314.9|322.34|319.94|325.86|323.46|317.11|314.71|0
1653489900000|2022-05-25 14:45:00|322.54|320.14|327.23|324.83|330.38|327.98|321.95|319.55|0
1653490200000|2022-05-25 14:50:00|326.94|324.54|327.62|325.22|328.01|325.61|324.68|322.28|0
1653490500000|2022-05-25 14:55:00|327.23|324.83|324.48|322.08|328.21|325.81|322.72|320.32|0
1653490800000|2022-05-25 15:00:00|324.09|321.69|331.16|328.76|332.74|330.34|324.09|321.69|0
1653491100000|2022-05-25 15:05:00|330.57|328.17|327.41|325.01|331.95|329.55|325.06|322.66|0
1653491400000|2022-05-25 15:10:00|327.61|325.21|326.23|323.83|328.79|326.39|324.47|322.07|0
1653491700000|2022-05-25 15:15:00|326.43|324.03|326.32|323.92|328.2|325.8|323.88|321.48|0
1653492000000|2022-05-25 15:20:00|326.13|323.73|326.81|324.41|330.55|328.15|325.74|323.34|0
1653492300000|2022-05-25 15:25:00|326.42|324.02|328.77|326.37|329.56|327.16|326.23|323.83|0
1653492600000|2022-05-25 15:30:00|328.57|326.17|334.88|332.48|335.87|333.47|328.57|326.17|0
1653492900000|2022-05-25 15:35:00|335.08|332.68|338.95|336.55|342.54|340.14|333.89|331.49|0
1653493200000|2022-05-25 15:40:00|339.65|337.25|334.79|332.39|340.74|338.34|333.41|331.01|0
1653493500000|2022-05-25 15:45:00|334.99|332.59|333.31|330.91|336.37|333.97|331.63|329.23|0
1653493800000|2022-05-25 15:50:00|333.21|330.81|334.78|332.38|336.17|333.77|332.03|329.63|0
1653494100000|2022-05-25 15:55:00|335.18|332.78|334.39|331.99|335.28|332.88|331.23|328.83|0
1653494400000|2022-05-25 16:00:00|334.29|331.89|332.21|329.81|334.78|332.38|329.84|327.44|0
1653494700000|2022-05-25 16:05:00|332.4|330|337.55|335.15|338.55|336.15|330.63|328.23|0
1653495000000|2022-05-25 16:10:00|338.55|336.15|335.47|333.07|338.55|336.15|334.18|331.78|0
1653495300000|2022-05-25 16:15:00|335.56|333.16|338.54|336.14|340.34|337.94|334.77|332.37|0
1653495600000|2022-05-25 16:20:00|339.14|336.74|344.34|341.94|344.74|342.34|338.74|336.34|0
1653495900000|2022-05-25 16:25:00|343.94|341.54|345.84|343.44|349.97|347.57|343.94|341.54|0
1653496200000|2022-05-25 16:30:00|345.54|343.14|345.65|343.25|346.46|344.06|342.33|339.93|0
1653496500000|2022-05-25 16:35:00|346.26|343.86|347.06|344.66|349.9|347.5|344.44|342.04|0
1653496800000|2022-05-25 16:40:00|347.26|344.86|343.63|341.23|347.26|344.86|343.43|341.03|0
1653497100000|2022-05-25 16:45:00|343.03|340.63|339.82|337.42|344.04|341.64|339.13|336.73|0
1653497400000|2022-05-25 16:50:00|340.02|337.62|342.83|340.43|344.04|341.64|340.02|337.62|0
1653497700000|2022-05-25 16:55:00|343.23|340.83|339.43|337.03|345.84|343.44|339.23|336.83|0
1653498000000|2022-05-25 17:00:00|339.83|337.43|343.13|340.73|344.43|342.03|339.83|337.43|0
1653498300000|2022-05-25 17:05:00|342.63|340.23|342.42|340.02|344.43|342.03|341.22|338.82|0
1653498600000|2022-05-25 17:10:00|342.02|339.62|344.22|341.82|349.06|346.66|341.62|339.22|0
1653498900000|2022-05-25 17:15:00|344.02|341.62|343.02|340.62|344.22|341.82|339.82|337.42|0
1653499200000|2022-05-25 17:20:00|342.62|340.22|343.82|341.42|345.83|343.43|341.41|339.01|0
1653499500000|2022-05-25 17:25:00|343.62|341.22|340.01|337.61|346.13|343.73|338.41|336.01|0
1653499800000|2022-05-25 17:30:00|340.61|338.21|338.41|336.01|341.21|338.81|338.21|335.81|0
1653500100000|2022-05-25 17:35:00|338.81|336.41|337.81|335.41|339.01|336.61|334.04|331.64|0
1653500400000|2022-05-25 17:40:00|337.41|335.01|336.61|334.21|339.8|337.4|336.02|333.62|0
1653500700000|2022-05-25 17:45:00|336.41|334.01|335.42|333.02|338.31|335.91|335.22|332.82|0
1653501000000|2022-05-25 17:50:00|335.22|332.82|340.1|337.7|341.19|338.79|335.02|332.62|0
1653501300000|2022-05-25 17:55:00|340.19|337.79|339.43|336.55|341.83|338.95|337.84|334.96|0
1653501600000|2022-05-25 18:00:00|339.83|336.95|331.89|329.01|341.83|338.95|324.04|321.16|0
1653501900000|2022-05-25 18:05:00|331|328.12|343.09|340.21|354.24|351.36|328.45|325.57|0
1653502200000|2022-05-25 18:10:00|342.49|339.61|335.99|333.11|344.3|341.42|331.71|328.83|0
1653502500000|2022-05-25 18:15:00|335.88|333|332.01|329.13|337.68|334.8|324.22|321.34|0
1653502800000|2022-05-25 18:20:00|331.31|328.43|327.95|325.07|333.49|330.61|324.61|321.73|0
1653503100000|2022-05-25 18:25:00|327.56|324.68|320.11|317.23|329.24|326.36|318.75|315.87|0
1653503400000|2022-05-25 18:30:00|319.13|316.25|318.55|315.67|323.03|320.15|316.8|313.92|0
1653503700000|2022-05-25 18:35:00|318.35|315.47|323.65|320.77|323.84|320.96|316.41|313.53|0
1653504000000|2022-05-25 18:40:00|322.86|319.98|320.9|318.02|323.84|320.96|314.68|311.8|0
1653504300000|2022-05-25 18:45:00|320.12|317.24|322.46|319.58|322.46|319.58|317.97|315.09|0
1653504600000|2022-05-25 18:50:00|321.09|318.21|313.51|310.63|321.29|318.41|312.93|310.05|0
1653504900000|2022-05-25 18:55:00|313.12|310.24|312.54|309.66|314.47|311.59|311.77|308.89|0
1653505200000|2022-05-25 19:00:00|312.15|309.27|302.91|300.03|313.71|310.83|301.58|298.7|0
1653505500000|2022-05-25 19:05:00|302.72|299.84|301.19|298.31|305.98|303.1|300.43|297.55|0
1653505800000|2022-05-25 19:10:00|301.57|298.69|300.24|297.36|302.34|299.46|298.72|295.84|0
1653506100000|2022-05-25 19:15:00|299.67|296.79|304.63|301.75|305.58|302.7|299.67|296.79|0
1653506400000|2022-05-25 19:20:00|304.43|301.55|304.72|301.84|306.73|303.85|302.33|299.45|0
1653506700000|2022-05-25 19:25:00|304.62|301.74|305.96|303.08|306.73|303.85|302.9|300.02|0
1653507000000|2022-05-25 19:30:00|305.19|302.31|307.3|304.42|308.46|305.58|301.94|299.06|0
1653507300000|2022-05-25 19:35:00|308.07|305.19|311.16|308.28|312.9|310.02|307.49|304.61|0
1653507600000|2022-05-25 19:40:00|311.74|308.86|309.42|306.54|314.75|311.87|308.84|305.96|0
1653507900000|2022-05-25 19:45:00|309.99|307.11|312.7|309.82|315.03|312.15|309.99|307.11|0
1653508200000|2022-05-25 19:50:00|316.11|313.23|316.32|313.2|321.8|318.68|315.35|312.23|0
1653508500000|2022-05-25 19:55:00|316.91|313.79|314.64|311.76|316.98|314.1|311.92|309.04|0
1653508800000|2022-05-25 20:00:00|313.08|310.2|313.42|310.54|315.22|312.34|312.25|309.37|0
1653509100000|2022-05-25 20:05:00|313.22|310.34|319.47|316.59|319.47|316.59|312.25|309.37|0
1653509400000|2022-05-25 20:10:00|319.28|316.4|317.9|315.02|320.26|317.38|315.36|312.48|0
1653509700000|2022-05-25 20:15:00|319.32|315.96|317.46|314.1|319.51|316.15|316.96|313.6|0
1653510000000|2022-05-25 20:20:00|317.35|313.99|327.01|323.65|327.6|324.24|317.35|313.99|0
1653510300000|2022-05-25 20:25:00|326.81|323.45|325.52|322.16|329.99|326.63|325.52|322.16|0
1653510600000|2022-05-25 20:30:00|326.21|322.85|320.29|316.93|326.91|323.55|320.09|316.73|0
1653510900000|2022-05-25 20:35:00|320.39|317.03|319.3|315.94|321.77|318.41|318.52|315.16|0
1653511200000|2022-05-25 20:40:00|319.4|316.04|322.45|319.09|322.45|319.09|319.4|316.04|0
1653511500000|2022-05-25 20:45:00|322.64|319.28|323.03|319.67|324.22|320.86|321.85|318.49|0
1653511800000|2022-05-25 20:50:00|322.84|319.48|321.26|317.9|323.43|320.07|321.06|317.7|0
1653512100000|2022-05-25 20:55:00|321.56|318.2|319.19|315.83|321.56|318.2|319.19|315.83|0
1653512400000|2022-05-25 21:00:00|320.06|316.7|320.09|316.73|320.1|316.74|319.52|316.16|0
1653512700000|2022-05-25 21:05:00|320.06|316.7|319.78|316.42|320.12|316.76|319.75|316.39|0
1653513000000|2022-05-25 21:10:00|319.81|316.45|320.06|316.7|320.48|317.12|319.81|316.45|0
1653513300000|2022-05-25 21:15:00|320.03|316.67|319.97|316.61|320.2|316.84|319.89|316.53|0
1653513600000|2022-05-25 21:20:00|320.05|316.69|320.25|316.89|320.4|317.04|320.03|316.67|0
1653513900000|2022-05-25 21:25:00|320.29|316.93|319.8|316.44|320.33|316.97|319.8|316.44|0
1653514200000|2022-05-25 21:30:00|319.85|316.49|319.59|316.23|319.85|316.49|319.56|316.2|0
1653514500000|2022-05-25 21:35:00|319.73|316.37|319.41|316.05|319.79|316.43|319.41|316.05|0
1653514800000|2022-05-25 21:40:00|319.39|316.03|319.27|315.91|319.64|316.28|319.24|315.88|0
1653515100000|2022-05-25 21:45:00|319.24|315.88|319.46|316.1|319.63|316.27|319.09|315.73|0
1653515400000|2022-05-25 21:50:00|319.32|315.96|319.12|315.76|319.4|316.04|319.03|315.67|0
1653515700000|2022-05-25 21:55:00|318.83|315.47|319.12|315.76|319.78|316.42|318.83|315.47|0
1653516000000|2022-05-25 22:00:00|317.98|314.62|316.6|313.24|317.98|314.62|315.53|312.17|0
1653516300000|2022-05-25 22:05:00|316.5|313.14|316.99|313.63|317.68|314.32|316.02|312.66|0
1653516600000|2022-05-25 22:10:00|316.89|313.53|314.54|311.18|316.99|313.63|314.35|310.99|0
1653516900000|2022-05-25 22:15:00|314.35|310.99|315.13|311.77|315.52|312.16|314.35|310.99|0
1653517200000|2022-05-25 22:20:00|315.32|311.96|316.29|312.93|316.49|313.13|315.03|311.67|0
1653517500000|2022-05-25 22:25:00|316.49|313.13|318.84|315.48|319.03|315.67|316|312.64|0
1653517800000|2022-05-25 22:30:00|318.64|315.28|317.76|314.4|319.13|315.77|317.76|314.4|0
1653518100000|2022-05-25 22:35:00|317.85|314.49|317.07|313.71|317.85|314.49|316.68|313.32|0
1653518400000|2022-05-25 22:40:00|316.68|313.32|317.65|314.29|317.65|314.29|316.09|312.73|0
1653518700000|2022-05-25 22:45:00|317.95|314.59|318.34|314.98|318.34|314.98|317.65|314.29|0
1653519000000|2022-05-25 22:50:00|318.24|314.88|318.14|314.78|318.63|315.27|317.84|314.48|0
1653519300000|2022-05-25 22:55:00|318.04|314.68|315.49|312.13|318.62|315.26|315.29|311.93|0
1653519600000|2022-05-25 23:00:00|315.1|311.74|314.9|311.54|315.88|312.52|314.71|311.35|0
1653519900000|2022-05-25 23:05:00|314.71|311.35|316.07|312.71|316.07|312.71|314.61|311.25|0
1653520200000|2022-05-25 23:10:00|315.87|312.51|313.92|310.56|315.87|312.51|313.92|310.56|0
1653520500000|2022-05-25 23:15:00|313.72|310.36|314.5|311.14|314.5|311.14|313.53|310.17|0
1653520800000|2022-05-25 23:20:00|314.7|311.34|315.47|312.11|315.47|312.11|314.5|311.14|0
1653521100000|2022-05-25 23:25:00|315.38|312.02|315.38|312.02|315.96|312.6|315.27|311.91|0
1653521400000|2022-05-25 23:30:00|315.47|312.11|316.44|313.08|316.55|313.19|314.59|311.23|0
1653521700000|2022-05-25 23:35:00|316.05|312.69|316.83|313.47|317.03|313.67|315.46|312.1|0
1653522000000|2022-05-25 23:40:00|317.61|314.25|316.24|312.88|317.61|314.25|315.85|312.49|0
1653522300000|2022-05-25 23:45:00|316.05|312.69|316.73|313.37|317.41|314.05|315.26|311.9|0
1653522600000|2022-05-25 23:50:00|317.02|313.66|319.76|316.4|319.76|316.4|316.82|313.46|0
1653522900000|2022-05-25 23:55:00|319.87|316.51|319.86|316.5|320.75|317.39|319.17|315.81|0
1653523200000|2022-05-26 00:00:00|320.35|316.99|316.82|313.46|320.94|317.58|316.14|312.78|0
1653523500000|2022-05-26 00:05:00|317.21|313.85|312.71|309.35|317.6|314.24|312.71|309.35|0
1653523800000|2022-05-26 00:10:00|312.13|308.77|305.55|302.19|312.52|309.16|304.59|301.23|0
1653524100000|2022-05-26 00:15:00|305.94|302.58|309.99|306.63|309.99|306.63|305.94|302.58|0
1653524400000|2022-05-26 00:20:00|310.18|306.82|310.37|307.01|310.57|307.21|309.02|305.66|0
1653524700000|2022-05-26 00:25:00|310.18|306.82|306.51|303.15|310.57|307.21|306.51|303.15|0
1653525000000|2022-05-26 00:30:00|306.41|303.05|304.19|300.83|308.05|304.69|303.62|300.26|0
1653525300000|2022-05-26 00:35:00|304.58|301.22|306.21|302.85|307.46|304.1|304.58|301.22|0
1653525600000|2022-05-26 00:40:00|306.11|302.75|302.85|299.49|307.37|304.01|302.65|299.29|0
1653525900000|2022-05-26 00:45:00|302.94|299.58|303.8|300.44|303.8|300.44|301.89|298.53|0
1653526200000|2022-05-26 00:50:00|303.61|300.25|303.9|300.54|305.14|301.78|303.61|300.25|0
1653526500000|2022-05-26 00:55:00|303.8|300.44|303.03|299.67|305.33|301.97|303.03|299.67|0
1653526800000|2022-05-26 01:00:00|303.13|299.77|303.6|300.24|304.56|301.2|303.13|299.77|0
1653527100000|2022-05-26 01:05:00|303.79|300.43|301.68|298.32|304.75|301.39|301.68|298.32|0
1653527400000|2022-05-26 01:10:00|301.78|298.42|303.98|300.62|303.98|300.62|301.68|298.32|0
1653527700000|2022-05-26 01:15:00|304.08|300.72|303.97|300.61|304.55|301.19|302.82|299.46|0
1653528000000|2022-05-26 01:20:00|304.07|300.71|306.95|303.59|307.24|303.88|303.88|300.52|0
1653528300000|2022-05-26 01:25:00|306.85|303.49|308.4|305.04|308.4|305.04|306.66|303.3|0
1653528600000|2022-05-26 01:30:00|308.2|304.84|308.97|305.61|310.52|307.16|308.2|304.84|0
1653528900000|2022-05-26 01:35:00|309.17|305.81|312.46|309.1|314.12|310.76|309.17|305.81|0
1653529200000|2022-05-26 01:40:00|312.76|309.4|312.46|309.1|313.43|310.07|311.2|307.84|0
1653529500000|2022-05-26 01:45:00|312.65|309.29|313.43|310.07|314.79|311.43|311.39|308.03|0
1653529800000|2022-05-26 01:50:00|313.53|310.17|313.03|309.67|313.72|310.36|312.06|308.7|0
1653530100000|2022-05-26 01:55:00|313.42|310.06|316.35|312.99|317.33|313.97|313.42|310.06|0
1653530400000|2022-05-26 02:00:00|316.15|312.79|316.35|312.99|317.13|313.77|314.69|311.33|0
1653530700000|2022-05-26 02:05:00|316.74|313.38|315.17|311.81|316.74|313.38|315.17|311.81|0
1653531000000|2022-05-26 02:10:00|314.97|311.61|318.01|314.65|318.69|315.33|314.39|311.03|0
1653531300000|2022-05-26 02:15:00|318.1|314.74|315.55|312.19|318.3|314.94|315.55|312.19|0
1653531600000|2022-05-26 02:20:00|315.07|311.71|315.16|311.8|317.12|313.76|314.96|311.6|0
1653531900000|2022-05-26 02:25:00|315.07|311.71|314.87|311.51|315.35|311.99|313.6|310.24|0
1653532200000|2022-05-26 02:30:00|314.77|311.41|312.81|309.45|314.77|311.41|312.62|309.26|0
1653532500000|2022-05-26 02:35:00|312.62|309.26|314.76|311.4|314.95|311.59|312.62|309.26|0
1653532800000|2022-05-26 02:40:00|314.47|311.11|314.56|311.2|315.93|312.57|313.1|309.74|0
1653533100000|2022-05-26 02:45:00|314.37|311.01|315.14|311.78|315.14|311.78|313.78|310.42|0
1653533400000|2022-05-26 02:50:00|315.34|311.98|314.55|311.19|315.34|311.98|314.36|311|0
1653533700000|2022-05-26 02:55:00|314.75|311.39|315.72|312.36|315.82|312.46|314.16|310.8|0
1653534000000|2022-05-26 03:00:00|315.92|312.56|315.52|312.16|316.11|312.75|315.13|311.77|0
1653534300000|2022-05-26 03:05:00|315.72|312.36|320.42|317.06|320.82|317.46|315.72|312.36|0
1653534600000|2022-05-26 03:10:00|320.23|316.87|321.01|317.65|322|318.64|319.83|316.47|0
1653534900000|2022-05-26 03:15:00|321.21|317.85|323.48|320.12|324.27|320.91|320.62|317.26|0
1653535200000|2022-05-26 03:20:00|323.57|320.21|320.52|317.16|323.77|320.41|320.22|316.86|0
1653535500000|2022-05-26 03:25:00|320.02|316.66|319.62|316.26|321.7|318.34|319.14|315.78|0
1653535800000|2022-05-26 03:30:00|319.73|316.37|317.27|313.91|320.41|317.05|316.48|313.12|0
1653536100000|2022-05-26 03:35:00|317.37|314.01|318.64|315.28|318.64|315.28|316.68|313.32|0
1653536400000|2022-05-26 03:40:00|318.44|315.08|317.06|313.7|318.44|315.08|316.58|313.22|0
1653536700000|2022-05-26 03:45:00|317.26|313.9|316.86|313.5|317.55|314.19|316.86|313.5|0
1653537000000|2022-05-26 03:50:00|317.26|313.9|317.35|313.99|317.65|314.29|316.96|313.6|0
1653537300000|2022-05-26 03:55:00|317.45|314.09|315.29|311.93|317.64|314.28|314.51|311.15|0
1653537600000|2022-05-26 04:00:00|315.1|311.74|316.37|313.01|316.46|313.1|314.9|311.54|0
1653537900000|2022-05-26 04:05:00|316.07|312.71|316.76|313.4|316.95|313.59|315.68|312.32|0
1653538200000|2022-05-26 04:10:00|316.65|313.29|317.15|313.79|317.34|313.98|316.07|312.71|0
1653538500000|2022-05-26 04:15:00|317.04|313.68|316.84|313.48|317.24|313.88|316.45|313.09|0
1653538800000|2022-05-26 04:20:00|317.04|313.68|318.41|315.05|318.8|315.44|316.65|313.29|0
1653539100000|2022-05-26 04:25:00|318.71|315.35|318.6|315.24|319.39|316.03|318.41|315.05|0
1653539400000|2022-05-26 04:30:00|318.51|315.15|318.6|315.24|318.6|315.24|318.11|314.75|0
1653539700000|2022-05-26 04:35:00|318.8|315.44|317.81|314.45|318.8|315.44|317.33|313.97|0
1653540000000|2022-05-26 04:40:00|317.72|314.36|319.58|316.22|319.97|316.61|317.61|314.25|0
1653540300000|2022-05-26 04:45:00|319.77|316.41|319.18|315.82|319.77|316.41|318.79|315.43|0
1653540600000|2022-05-26 04:50:00|319.28|315.92|321.93|318.57|322.33|318.97|319.18|315.82|0
1653540900000|2022-05-26 04:55:00|322.04|318.68|322.32|318.96|322.92|319.56|321.74|318.38|0
1653541200000|2022-05-26 05:00:00|322.52|319.16|321.73|318.37|324.01|320.65|321.34|317.98|0
1653541500000|2022-05-26 05:05:00|322.03|318.67|320.54|317.18|322.42|319.06|320.35|316.99|0
1653541800000|2022-05-26 05:10:00|320.35|316.99|322.29|318.93|322.38|319.02|319.56|316.2|0
1653542100000|2022-05-26 05:15:00|322.18|318.82|321.39|318.03|324.15|320.79|321|317.64|0
1653542400000|2022-05-26 05:20:00|321.5|318.14|322.57|319.21|322.57|319.21|320.41|317.05|0
1653542700000|2022-05-26 05:25:00|322.37|319.01|321.98|318.62|323.16|319.8|321.59|318.23|0
1653543000000|2022-05-26 05:30:00|321.78|318.42|320.8|317.44|322.08|318.72|320.4|317.04|0
1653543300000|2022-05-26 05:35:00|320.6|317.24|322.56|319.2|322.76|319.4|320.4|317.04|0
1653543600000|2022-05-26 05:40:00|322.76|319.4|321.38|318.02|323.15|319.79|320.79|317.43|0
1653543900000|2022-05-26 05:45:00|321.18|317.82|321.48|318.12|322.16|318.8|320.2|316.84|0
1653544200000|2022-05-26 05:50:00|321.37|318.01|325.51|322.15|325.51|322.15|321.37|318.01|0
1653544500000|2022-05-26 05:55:00|325.31|321.95|324.91|321.55|327.29|323.93|323.93|320.57|0
1653544800000|2022-05-26 06:00:00|324.52|321.16|326|322.64|326.69|323.33|323.04|319.68|0
1653545100000|2022-05-26 06:05:00|326.09|322.73|326.88|323.52|327.68|324.32|324.91|321.55|0
1653545400000|2022-05-26 06:10:00|326.99|323.63|326.09|322.73|326.99|323.63|324.51|321.15|0
1653545700000|2022-05-26 06:15:00|325.5|322.14|322.53|319.17|325.6|322.24|322.53|319.17|0
1653546000000|2022-05-26 06:20:00|322.73|319.37|321.74|318.38|324.31|320.95|321.74|318.38|0
1653546300000|2022-05-26 06:25:00|322.33|318.97|323.61|320.25|324.1|320.74|321.74|318.38|0
1653546600000|2022-05-26 06:30:00|323.51|320.15|324.49|321.13|325.29|321.93|323.51|320.15|0
1653546900000|2022-05-26 06:35:00|324.79|321.43|323.39|320.03|324.79|321.43|322.21|318.85|0
1653547200000|2022-05-26 06:40:00|323.59|320.23|322.01|318.65|323.99|320.63|321.82|318.46|0
1653547500000|2022-05-26 06:45:00|322.12|318.76|322.6|319.24|322.8|319.44|320.64|317.28|0
1653547800000|2022-05-26 06:50:00|322.51|319.15|321.61|318.25|322.6|319.24|321.42|318.06|0
1653548100000|2022-05-26 06:55:00|321.42|318.06|320.63|317.27|321.61|318.25|319.65|316.29|0
1653548400000|2022-05-26 07:00:00|320.83|317.47|319.55|316.19|320.83|317.47|317.5|314.14|0
1653548700000|2022-05-26 07:05:00|319.41|316.53|318.23|315.35|320.39|317.51|317.45|314.57|0
1653549000000|2022-05-26 07:10:00|318.33|315.45|319.31|316.43|319.79|316.91|317.45|314.57|0
1653549300000|2022-05-26 07:15:00|319.6|316.72|316.37|313.49|319.6|316.72|316.18|313.3|0
1653549600000|2022-05-26 07:20:00|316.27|313.39|314.51|311.63|316.66|313.78|314.12|311.24|0
1653549900000|2022-05-26 07:25:00|314.32|311.44|313.64|310.76|314.9|312.02|313.54|310.66|0
1653550200000|2022-05-26 07:30:00|313.34|310.46|310.43|307.55|313.34|310.46|310.43|307.55|0
1653550500000|2022-05-26 07:35:00|310.63|307.75|306.96|304.08|311.6|308.72|306.96|304.08|0
1653550800000|2022-05-26 07:40:00|306.77|303.89|305.89|303.01|307.92|305.04|305.12|302.24|0
1653551100000|2022-05-26 07:45:00|306.08|303.2|307.81|304.93|308.58|305.7|305.12|302.24|0
1653551400000|2022-05-26 07:50:00|308|305.12|306.65|303.77|308.29|305.41|306.46|303.58|0
1653551700000|2022-05-26 07:55:00|306.46|303.58|302.62|299.74|306.46|303.58|302.43|299.55|0
1653552000000|2022-05-26 08:00:00|302.43|299.55|305.49|302.61|306.26|303.38|302.43|299.55|0
1653552300000|2022-05-26 08:05:00|305.4|302.52|305.87|302.99|306.64|303.76|304.34|301.46|0
1653552600000|2022-05-26 08:10:00|306.26|303.38|309.14|306.26|309.14|306.26|305.3|302.42|0
1653552900000|2022-05-26 08:15:00|309.53|306.65|311.26|308.38|311.27|308.39|308.95|306.07|0
1653553200000|2022-05-26 08:20:00|311.37|308.49|312.23|309.35|312.42|309.54|310.1|307.22|0
1653553500000|2022-05-26 08:25:00|312.42|309.54|313.98|311.1|314.36|311.48|312.04|309.16|0
1653553800000|2022-05-26 08:30:00|313.78|310.9|316.31|313.43|316.31|313.43|313.2|310.32|0
1653554100000|2022-05-26 08:35:00|316.5|313.62|318.84|315.96|319.24|316.36|316.5|313.62|0
1653554400000|2022-05-26 08:40:00|318.65|315.77|318.25|315.37|319.23|316.35|317.67|314.79|0
1653554700000|2022-05-26 08:45:00|318.45|315.57|320.01|317.13|321.58|318.7|318.06|315.18|0
1653555000000|2022-05-26 08:50:00|319.81|316.93|318.64|315.76|320.01|317.13|317.85|314.97|0
1653555300000|2022-05-26 08:55:00|318.35|315.47|317.85|314.97|319.22|316.34|317.27|314.39|0
1653555600000|2022-05-26 09:00:00|317.66|314.78|319.57|316.69|320.3|317.42|317.26|314.38|0
1653555900000|2022-05-26 09:05:00|319.37|316.49|318.1|315.22|320.16|317.28|317.61|314.73|0
1653556200000|2022-05-26 09:10:00|318|315.12|317.6|314.72|318.59|315.71|317.31|314.43|0
1653556500000|2022-05-26 09:15:00|317.41|314.53|317.4|314.52|317.7|314.82|316.23|313.35|0
1653556800000|2022-05-26 09:20:00|317.31|314.43|313.5|310.62|317.4|314.52|313.5|310.62|0
1653557100000|2022-05-26 09:25:00|313.11|310.23|313.49|310.61|313.88|311|311.36|308.48|0
1653557400000|2022-05-26 09:30:00|313.4|310.52|313.49|310.61|314.66|311.78|312.91|310.03|0
1653557700000|2022-05-26 09:35:00|313.4|310.52|313.49|310.61|314.46|311.58|312.9|310.02|0
1653558000000|2022-05-26 09:40:00|313.68|310.8|310.38|307.5|314.27|311.39|310.09|307.21|0
1653558300000|2022-05-26 09:45:00|310.29|307.41|306.9|304.02|310.57|307.69|306.71|303.83|0
1653558600000|2022-05-26 09:50:00|307|304.12|307.09|304.21|308.25|305.37|306.51|303.63|0
1653558900000|2022-05-26 09:55:00|306.99|304.11|306.7|303.82|307.66|304.78|305.35|302.47|0
1653559200000|2022-05-26 10:00:00|306.89|304.01|306.12|303.24|307.66|304.78|305.64|302.76|0
1653559500000|2022-05-26 10:05:00|306.03|303.15|304.19|301.31|307.08|304.2|304.19|301.31|0
1653559800000|2022-05-26 10:10:00|303.91|301.03|306.88|304|307.46|304.58|303.91|301.03|0
1653560100000|2022-05-26 10:15:00|307.07|304.19|308.61|305.73|309|306.12|307.07|304.19|0
1653560400000|2022-05-26 10:20:00|308.52|305.64|308.71|305.83|309.1|306.22|307.65|304.77|0
1653560700000|2022-05-26 10:25:00|308.8|305.92|309.87|306.99|309.87|306.99|308.22|305.34|0
1653561000000|2022-05-26 10:30:00|309.77|306.89|310.73|307.85|311.7|308.82|309.38|306.5|0
1653561300000|2022-05-26 10:35:00|310.83|307.95|310.15|307.27|311.31|308.43|310.15|307.27|0
1653561600000|2022-05-26 10:40:00|309.95|307.07|309.95|307.07|311.6|308.72|309.86|306.98|0
1653561900000|2022-05-26 10:45:00|309.76|306.88|308.21|305.33|309.76|306.88|308.01|305.13|0
1653562200000|2022-05-26 10:50:00|308.01|305.13|304.93|302.05|308.01|305.13|304.35|301.47|0
1653562500000|2022-05-26 10:55:00|304.84|301.96|304.93|302.05|305.51|302.63|302.44|299.56|0
1653562800000|2022-05-26 11:00:00|304.83|301.95|300.33|297.45|305.12|302.24|299.95|297.07|0
1653563100000|2022-05-26 11:05:00|300.14|297.26|301.09|298.21|302.24|299.36|299.95|297.07|0
1653563400000|2022-05-26 11:10:00|301.28|298.4|296.9|294.02|301.66|298.78|296.52|293.64|0
1653563700000|2022-05-26 11:15:00|297.09|294.21|296.98|294.1|298.13|295.25|294.63|291.75|0
1653564000000|2022-05-26 11:20:00|296.79|293.91|292.45|289.57|297.55|294.67|292.45|289.57|0
1653564300000|2022-05-26 11:25:00|292.64|289.76|290.57|287.69|294.14|291.26|289.83|286.95|0
1653564600000|2022-05-26 11:30:00|290.39|287.51|294.8|291.92|295.08|292.2|290.01|287.13|0
1653564900000|2022-05-26 11:35:00|294.89|292.01|293.76|290.88|296.59|293.71|293.38|290.5|0
1653565200000|2022-05-26 11:40:00|293.95|291.07|294.61|291.73|294.7|291.82|292.82|289.94|0
1653565500000|2022-05-26 11:45:00|294.51|291.63|292.62|289.74|295.07|292.19|292.25|289.37|0
1653565800000|2022-05-26 11:50:00|292.81|289.93|295.07|292.19|295.07|292.19|291.87|288.99|0
1653566100000|2022-05-26 11:55:00|294.88|292|295.63|292.75|297.14|294.26|294.88|292|0
1653566400000|2022-05-26 12:00:00|296.01|293.13|297.05|294.17|298.18|295.3|295.82|292.94|0
1653566700000|2022-05-26 12:05:00|297.24|294.36|299.22|296.34|299.6|296.72|297.24|294.36|0
1653567000000|2022-05-26 12:10:00|299.41|296.53|298.84|295.96|299.41|296.53|297.89|295.01|0
1653567300000|2022-05-26 12:15:00|298.75|295.87|300.16|297.28|301.31|298.43|298.75|295.87|0
1653567600000|2022-05-26 12:20:00|299.97|297.09|299.59|296.71|300.16|297.28|298.07|295.19|0
1653567900000|2022-05-26 12:25:00|299.78|296.9|300.16|297.28|300.64|297.76|299.02|296.14|0
1653568200000|2022-05-26 12:30:00|300.06|297.18|302.63|299.75|304.65|301.77|297.41|294.53|0
1653568500000|2022-05-26 12:35:00|302.54|299.66|301.39|298.51|304.93|302.05|300.82|297.94|0
1653568800000|2022-05-26 12:40:00|301.29|298.41|296.45|293.57|301.96|299.08|295.97|293.09|0
1653569100000|2022-05-26 12:45:00|296.35|293.47|295.59|292.71|297.68|294.8|294.56|291.68|0
1653569400000|2022-05-26 12:50:00|295.97|293.09|294.08|291.2|297.39|294.51|293.14|290.26|0
1653569700000|2022-05-26 12:55:00|294.27|291.39|296.72|293.84|297.1|294.22|294.27|291.39|0
1653570000000|2022-05-26 13:00:00|296.53|293.65|298.8|295.92|298.8|295.92|295.96|293.08|0
1653570300000|2022-05-26 13:05:00|298.9|296.02|300.32|297.44|300.89|298.01|298.42|295.54|0
1653570600000|2022-05-26 13:10:00|300.7|297.82|300.5|297.62|301.65|298.77|299.74|296.86|0
1653570900000|2022-05-26 13:15:00|300.31|297.43|304.32|301.44|304.9|302.02|300.31|297.43|0
1653571200000|2022-05-26 13:20:00|304.51|301.63|303.55|300.67|306.24|303.36|302.6|299.72|0
1653571500000|2022-05-26 13:25:00|303.36|300.48|304.51|301.63|305.08|302.2|303.17|300.29|0
1653571800000|2022-05-26 13:30:00|304.89|302.01|292.36|289.48|305.56|302.68|292.36|289.48|0
1653572100000|2022-05-26 13:35:00|292.55|289.67|286.47|283.59|293.67|290.79|283.41|280.53|0
1653572400000|2022-05-26 13:40:00|285.91|283.03|285.75|282.87|289.46|286.58|281.33|278.45|0
1653572700000|2022-05-26 13:45:00|285.38|282.5|282.98|280.1|288.9|286.02|281.33|278.45|0
1653573000000|2022-05-26 13:50:00|281.69|278.81|277.44|274.56|282.71|279.83|275.59|272.71|0
1653573300000|2022-05-26 13:55:00|277.99|275.11|276.16|273.28|279.45|276.57|274.7|271.82|0
1653573600000|2022-05-26 14:00:00|275.07|272.19|275.61|272.73|276.52|273.64|273.25|270.37|0
1653573900000|2022-05-26 14:05:00|275.43|272.55|273.89|271.01|276.52|273.64|271.98|269.1|0
1653574200000|2022-05-26 14:10:00|273.7|270.82|269.71|266.83|276.08|273.2|268.62|265.74|0
1653574500000|2022-05-26 14:15:00|269.89|267.01|267.3|264.42|269.89|267.01|267.3|264.42|0
1653574800000|2022-05-26 14:20:00|267.12|264.24|266.04|263.16|269.46|266.58|265.14|262.26|0
1653575100000|2022-05-26 14:25:00|265.86|262.98|269.81|266.93|270.36|267.48|265.86|262.98|0
1653575400000|2022-05-26 14:30:00|269.45|266.57|271.98|269.1|273.07|270.19|268.55|265.67|0
1653575700000|2022-05-26 14:35:00|271.8|268.92|267.64|264.76|271.8|268.92|267.64|264.76|0
1653576000000|2022-05-26 14:40:00|267.82|264.94|268.43|265.55|270.35|267.47|267.1|264.22|0
1653576300000|2022-05-26 14:45:00|268.62|265.74|267.35|264.47|271.15|268.27|266.99|264.11|0
1653576600000|2022-05-26 14:50:00|267.17|264.29|265.76|262.88|267.17|264.29|264.47|261.59|0
1653576900000|2022-05-26 14:55:00|265.58|262.7|263.96|261.08|266.66|263.78|263.6|260.72|0
1653577200000|2022-05-26 15:00:00|263.78|260.9|259.3|256.42|264.5|261.62|258.95|256.07|0
1653577500000|2022-05-26 15:05:00|259.48|256.6|261.19|258.31|261.55|258.67|258.77|255.89|0
1653577800000|2022-05-26 15:10:00|260.83|257.95|259.29|256.65|261.96|259.32|259.29|256.65|0
1653578100000|2022-05-26 15:15:00|259.11|256.47|260|257.36|260.71|258.07|258.05|255.41|0
1653578400000|2022-05-26 15:20:00|259.82|257.18|260.17|257.53|261.77|259.13|257.69|255.05|0
1653578700000|2022-05-26 15:25:00|259.99|257.35|262.66|260.02|263.38|260.74|259.02|256.38|0
1653579000000|2022-05-26 15:30:00|262.12|259.48|264.45|261.81|264.45|261.81|259.28|256.64|0
1653579300000|2022-05-26 15:35:00|264.98|262.34|261.94|259.3|265.7|263.06|261.58|258.94|0
1653579600000|2022-05-26 15:40:00|262.03|259.39|261.58|258.94|263.55|260.91|260.69|258.05|0
1653579900000|2022-05-26 15:45:00|261.22|258.58|264.26|261.62|266.23|263.59|260.96|258.32|0
1653580200000|2022-05-26 15:50:00|264.43|261.79|263.89|261.25|265.87|263.23|263.36|260.72|0
1653580500000|2022-05-26 15:55:00|263.71|261.07|262.05|259.41|263.89|261.25|260.14|257.5|0
1653580800000|2022-05-26 16:00:00|262.23|259.59|258.51|255.87|263.48|260.84|258.34|255.7|0
1653581100000|2022-05-26 16:05:00|258.69|256.05|260.63|257.99|261.34|258.7|258.33|255.69|0
1653581400000|2022-05-26 16:10:00|260.8|258.16|257.09|254.45|260.8|258.16|256.57|253.93|0
1653581700000|2022-05-26 16:15:00|257.27|254.63|257.27|254.63|259.71|257.07|256.92|254.28|0
1653582000000|2022-05-26 16:20:00|257.09|254.45|254.63|251.99|257.09|254.45|254.46|251.82|0
1653582300000|2022-05-26 16:25:00|254.46|251.82|253.06|250.42|255.68|253.04|253.06|250.42|0
1653582600000|2022-05-26 16:30:00|252.88|250.24|254.39|251.75|254.74|252.1|251.43|248.79|0
1653582900000|2022-05-26 16:35:00|254.22|251.58|253.34|250.7|255.26|252.62|253.17|250.53|0
1653583200000|2022-05-26 16:40:00|253.17|250.53|254.91|252.27|255.08|252.44|252.99|250.35|0
1653583500000|2022-05-26 16:45:00|255.26|252.62|253.33|250.69|255.95|253.31|252.81|250.17|0
1653583800000|2022-05-26 16:50:00|253.51|250.87|250.9|248.26|253.51|250.87|250.9|248.26|0
1653584100000|2022-05-26 16:55:00|250.73|248.09|249.17|246.53|251.16|248.52|248.82|246.18|0
1653584400000|2022-05-26 17:00:00|248.99|246.35|247.27|244.63|249.17|246.53|247.1|244.46|0
1653584700000|2022-05-26 17:05:00|247.44|244.8|245.55|242.91|247.78|245.14|245.55|242.91|0
1653585000000|2022-05-26 17:10:00|245.38|242.74|248.29|245.65|250.19|247.55|244.36|241.72|0
1653585300000|2022-05-26 17:15:00|248.12|245.48|249.84|247.2|250.36|247.72|248.12|245.48|0
1653585600000|2022-05-26 17:20:00|249.67|247.03|252.78|250.14|252.78|250.14|247.75|245.11|0
1653585900000|2022-05-26 17:25:00|252.61|249.97|252.78|250.14|254|251.36|249.82|247.18|0
1653586200000|2022-05-26 17:30:00|252.43|249.79|250.33|247.69|253.13|250.49|249.99|247.35|0
1653586500000|2022-05-26 17:35:00|250.6|247.96|251.37|248.73|252.07|249.43|250.51|247.87|0
1653586800000|2022-05-26 17:40:00|251.02|248.38|250.67|248.03|252.24|249.6|250.15|247.51|0
1653587100000|2022-05-26 17:45:00|250.85|248.21|250.15|247.51|251.37|248.73|249.45|246.81|0
1653587400000|2022-05-26 17:50:00|250.32|247.68|250.76|248.12|251.19|248.55|249.8|247.16|0
1653587700000|2022-05-26 17:55:00|250.66|248.02|248.58|245.94|253.45|250.81|247.89|245.25|0
1653588000000|2022-05-26 18:00:00|248.75|246.11|248.75|246.11|250.48|247.84|247.71|245.07|0
1653588300000|2022-05-26 18:05:00|248.92|246.28|249.61|246.97|252.05|249.41|248.4|245.76|0
1653588600000|2022-05-26 18:10:00|249.26|246.62|249.26|246.62|251.52|248.88|248.57|245.93|0
1653588900000|2022-05-26 18:15:00|249.61|246.97|249.6|246.96|250.3|247.66|248.04|245.4|0
1653589200000|2022-05-26 18:20:00|249.43|246.79|246.31|243.67|249.6|246.96|246.31|243.67|0
1653589500000|2022-05-26 18:25:00|246.49|243.85|249.25|246.61|249.94|247.3|246.14|243.5|0
1653589800000|2022-05-26 18:30:00|249.42|246.78|250.72|248.08|251.15|248.51|248.55|245.91|0
1653590100000|2022-05-26 18:35:00|250.63|247.99|252.72|250.08|254.47|251.83|250.46|247.82|0
1653590400000|2022-05-26 18:40:00|252.89|250.25|251.57|248.93|254.89|252.25|251.05|248.41|0
1653590700000|2022-05-26 18:45:00|251.4|248.76|251.91|249.27|252.96|250.32|250.53|247.89|0
1653591000000|2022-05-26 18:50:00|251.83|249.19|251.74|249.1|252.61|249.97|250.17|247.53|0
1653591300000|2022-05-26 18:55:00|251.91|249.27|250.69|248.05|252.08|249.44|249.31|246.67|0
1653591600000|2022-05-26 19:00:00|251.04|248.4|255.39|252.75|256.8|254.16|250.34|247.7|0
1653591900000|2022-05-26 19:05:00|255.57|252.93|251.38|248.74|255.92|253.28|250.51|247.87|0
1653592200000|2022-05-26 19:10:00|251.55|248.91|253.9|251.26|255.04|252.4|251.38|248.74|0
1653592500000|2022-05-26 19:15:00|253.99|251.35|257.49|254.85|260.32|257.68|253.11|250.47|0
1653592800000|2022-05-26 19:20:00|257.31|254.67|258.81|256.17|261.02|258.38|256.61|253.97|0
1653593100000|2022-05-26 19:25:00|258.9|256.26|256.78|254.14|260.66|258.02|255.2|252.56|0
1653593400000|2022-05-26 19:30:00|257.31|254.67|254.49|251.85|258.01|255.37|253.97|251.33|0
1653593700000|2022-05-26 19:35:00|254.67|252.03|252.92|250.28|256.95|254.31|252.57|249.93|0
1653594000000|2022-05-26 19:40:00|253.27|250.63|248.92|246.28|253.44|250.8|248.92|246.28|0
1653594300000|2022-05-26 19:45:00|248.58|245.94|245.99|243.35|250.31|247.67|245.99|243.35|0
1653594600000|2022-05-26 19:50:00|244.28|241.64|254.13|251.49|254.13|251.49|244.1|241.46|0
1653594900000|2022-05-26 19:55:00|254.65|252.01|256.58|253.94|258.16|255.52|252.91|250.27|0
1653595200000|2022-05-26 20:00:00|256.05|253.41|258.54|255.9|258.54|255.9|255.54|252.9|0
1653595500000|2022-05-26 20:05:00|258.72|256.08|259.61|256.97|261.21|258.57|258.72|256.08|0
1653595800000|2022-05-26 20:10:00|259.43|256.79|259.96|257.32|260.41|257.77|258.54|255.9|0
1653596100000|2022-05-26 20:15:00|260.32|256.96|259.96|256.6|260.49|257.13|258.54|255.18|0
1653596400000|2022-05-26 20:20:00|260.05|256.69|260.4|257.04|260.49|257.13|259.25|255.89|0
1653596700000|2022-05-26 20:25:00|260.49|257.13|259.42|256.06|260.49|257.13|259.06|255.7|0
1653597000000|2022-05-26 20:30:00|259.59|256.23|258.7|255.34|259.95|256.59|258.62|255.26|0
1653597300000|2022-05-26 20:35:00|258.88|255.52|258.7|255.34|259.23|255.87|258.52|255.16|0
1653597600000|2022-05-26 20:40:00|258.88|255.52|258.52|255.16|259.05|255.69|258.34|254.98|0
1653597900000|2022-05-26 20:45:00|258.87|255.51|258.69|255.33|259.23|255.87|258.51|255.15|0
1653598200000|2022-05-26 20:50:00|259.05|255.69|258.51|255.15|259.76|256.4|258.51|255.15|0
1653598500000|2022-05-26 20:55:00|258.86|255.5|258.42|255.06|258.86|255.5|257.89|254.53|0
1653598800000|2022-05-26 21:00:00|258.56|255.2|258.09|254.73|258.56|255.2|257.94|254.58|0
1653599100000|2022-05-26 21:05:00|258.01|254.65|257.65|254.29|258.01|254.65|257.36|254|0
1653599400000|2022-05-26 21:10:00|257.7|254.34|258.23|254.87|258.34|254.98|257.65|254.29|0
1653599700000|2022-05-26 21:15:00|258.21|254.85|259.06|255.7|259.13|255.77|258.16|254.8|0
1653600000000|2022-05-26 21:20:00|259.03|255.67|258.9|255.54|259.16|255.8|258.79|255.43|0
1653600300000|2022-05-26 21:25:00|258.92|255.56|258.74|255.38|259|255.64|258.63|255.27|0
1653600600000|2022-05-26 21:30:00|258.66|255.3|258.39|255.03|258.66|255.3|258.39|255.03|0
1653600900000|2022-05-26 21:35:00|258.42|255.06|258.42|255.06|258.47|255.11|258.29|254.93|0
1653601200000|2022-05-26 21:40:00|258.52|255.16|258.52|255.16|258.52|255.16|258.29|254.93|0
1653601500000|2022-05-26 21:45:00|258.36|255|258.64|255.28|258.64|255.28|258.36|255|0
1653601800000|2022-05-26 21:50:00|258.57|255.21|258.8|255.44|259.08|255.72|258.46|255.1|0
1653602100000|2022-05-26 21:55:00|258.92|255.56|259.88|256.52|259.93|256.57|258.64|255.28|0
1653602400000|2022-05-26 22:00:00|260.33|256.97|258.9|255.54|260.77|257.41|258.37|255.01|0
1653602700000|2022-05-26 22:05:00|258.72|255.36|257.13|253.77|259.34|255.98|256.95|253.59|0
1653603000000|2022-05-26 22:10:00|256.77|253.41|256.68|253.32|258.19|254.83|256.33|252.97|0
1653603300000|2022-05-26 22:15:00|256.5|253.14|255.09|251.73|256.59|253.23|255.09|251.73|0
1653603600000|2022-05-26 22:20:00|255.26|251.9|254.2|250.84|255.26|251.9|253.68|250.32|0
1653603900000|2022-05-26 22:25:00|254.03|250.67|256.14|252.78|256.31|252.95|253.59|250.23|0
1653604200000|2022-05-26 22:30:00|255.78|252.42|257.02|253.66|257.19|253.83|255.25|251.89|0
1653604500000|2022-05-26 22:35:00|257.19|253.83|257.54|254.18|257.54|254.18|256.75|253.39|0
1653604800000|2022-05-26 22:40:00|257.37|254.01|255.24|251.88|257.54|254.18|255.24|251.88|0
1653605100000|2022-05-26 22:45:00|255.07|251.71|256.47|253.11|256.83|253.47|255.07|251.71|0
1653605400000|2022-05-26 22:50:00|256.3|252.94|256.12|252.76|256.65|253.29|255.59|252.23|0
1653605700000|2022-05-26 22:55:00|256.29|252.93|256.2|252.84|256.82|253.46|256.11|252.75|0
1653606000000|2022-05-26 23:00:00|256.03|252.67|256.91|253.55|257.17|253.81|256.03|252.67|0
1653606300000|2022-05-26 23:05:00|256.82|253.46|255.93|252.57|256.99|253.63|255.58|252.22|0
1653606600000|2022-05-26 23:10:00|256.1|252.74|255.92|252.56|256.1|252.74|255.31|251.95|0
1653606900000|2022-05-26 23:15:00|256.02|252.66|256.63|253.27|256.8|253.44|255.4|252.04|0
1653607200000|2022-05-26 23:20:00|256.45|253.09|255.74|252.38|256.45|253.09|255.57|252.21|0
1653607500000|2022-05-26 23:25:00|255.66|252.3|254.86|251.5|255.74|252.38|254.68|251.32|0
1653607800000|2022-05-26 23:30:00|255.03|251.67|254.15|250.79|255.21|251.85|254.15|250.79|0
1653608100000|2022-05-26 23:35:00|254.24|250.88|253.62|250.26|254.32|250.96|253.54|250.18|0
1653608400000|2022-05-26 23:40:00|253.27|249.91|253.53|250.17|253.79|250.43|253.09|249.73|0
1653608700000|2022-05-26 23:45:00|253.44|250.08|253.61|250.25|253.61|250.25|252.56|249.2|0
1653609000000|2022-05-26 23:50:00|253.17|249.81|253.61|250.25|254.49|251.13|253.08|249.72|0
1653609300000|2022-05-26 23:55:00|253.78|250.42|254.22|250.86|254.22|250.86|253.34|249.98|0
1653609600000|2022-05-27 00:00:00|254.13|250.77|253.6|250.24|254.65|251.29|252.37|249.01|0
1653609900000|2022-05-27 00:05:00|253.42|250.06|254.3|250.94|254.47|251.11|252.72|249.36|0
1653610200000|2022-05-27 00:10:00|254.47|251.11|255.62|252.26|255.97|252.61|254.12|250.76|0
1653610500000|2022-05-27 00:15:00|255.52|252.16|254.64|251.28|256.4|253.04|254.12|250.76|0
1653610800000|2022-05-27 00:20:00|254.46|251.1|254.64|251.28|255.17|251.81|253.94|250.58|0
1653611100000|2022-05-27 00:25:00|254.55|251.19|254.63|251.27|255.16|251.8|254.46|251.1|0
1653611400000|2022-05-27 00:30:00|254.46|251.1|254.54|251.18|254.81|251.45|253.93|250.57|0
1653611700000|2022-05-27 00:35:00|254.63|251.27|257.8|254.44|258.33|254.97|254.45|251.09|0
1653612000000|2022-05-27 00:40:00|257.72|254.36|262.25|258.89|262.78|259.42|257.72|254.36|0
1653612300000|2022-05-27 00:45:00|262.78|259.42|264.21|260.85|264.93|261.57|262.24|258.88|0
1653612600000|2022-05-27 00:50:00|264.13|260.77|261.97|258.61|264.13|260.77|261.17|257.81|0
1653612900000|2022-05-27 00:55:00|262.06|258.7|261.08|257.72|262.24|258.88|260.45|257.09|0
1653613200000|2022-05-27 01:00:00|260.98|257.62|260.8|257.44|261.25|257.89|259.74|256.38|0
1653613500000|2022-05-27 01:05:00|260.62|257.26|260.62|257.26|261.07|257.71|259.91|256.55|0
1653613800000|2022-05-27 01:10:00|260.71|257.35|259.19|255.83|261.51|258.15|259.19|255.83|0
1653614100000|2022-05-27 01:15:00|259.29|255.93|258.12|254.76|259.72|256.36|258.12|254.76|0
1653614400000|2022-05-27 01:20:00|257.95|254.59|257.94|254.58|259.01|255.65|257.59|254.23|0
1653614700000|2022-05-27 01:25:00|257.77|254.41|259.71|256.35|259.89|256.53|257.68|254.32|0
1653615000000|2022-05-27 01:30:00|259.36|256|258.29|254.93|260.6|257.24|258.29|254.93|0
1653615300000|2022-05-27 01:35:00|258.11|254.75|261.58|258.22|262.02|258.66|257.67|254.31|0
1653615600000|2022-05-27 01:40:00|261.31|257.95|260.41|257.05|261.84|258.48|260.33|256.97|0
1653615900000|2022-05-27 01:45:00|260.51|257.15|259.88|256.52|261.13|257.77|259.34|255.98|0
1653616200000|2022-05-27 01:50:00|259.7|256.34|258.01|254.65|259.7|256.34|257.04|253.68|0
1653616500000|2022-05-27 01:55:00|257.92|254.56|258.62|255.26|259.69|256.33|257.39|254.03|0
1653616800000|2022-05-27 02:00:00|259.33|255.97|258.27|254.91|259.51|256.15|258.09|254.73|0
1653617100000|2022-05-27 02:05:00|258.18|254.82|258.97|255.61|259.86|256.5|257.65|254.29|0
1653617400000|2022-05-27 02:10:00|258.62|255.26|260.03|256.67|260.21|256.85|258.62|255.26|0
1653617700000|2022-05-27 02:15:00|259.95|256.59|259.85|256.49|260.74|257.38|259.5|256.14|0
1653618000000|2022-05-27 02:20:00|259.59|256.23|259.05|255.69|259.85|256.49|259.05|255.69|0
1653618300000|2022-05-27 02:25:00|258.96|255.6|260.38|257.02|260.56|257.2|258.87|255.51|0
1653618600000|2022-05-27 02:30:00|260.29|256.93|260.02|256.66|260.55|257.19|259.49|256.13|0
1653618900000|2022-05-27 02:35:00|259.84|256.48|259.3|255.94|260.91|257.55|259.22|255.86|0
1653619200000|2022-05-27 02:40:00|259.48|256.12|260.55|257.19|260.55|257.19|259.48|256.12|0
1653619500000|2022-05-27 02:45:00|260.82|257.46|261.08|257.72|261.61|258.25|260.36|257|0
1653619800000|2022-05-27 02:50:00|260.99|257.63|261.61|258.25|261.61|258.25|260.72|257.36|0
1653620100000|2022-05-27 02:55:00|261.43|258.07|261.25|257.89|261.96|258.6|260.89|257.53|0
1653620400000|2022-05-27 03:00:00|261.07|257.71|260.27|256.91|261.43|258.07|260.27|256.91|0
1653620700000|2022-05-27 03:05:00|260.35|256.99|259.46|256.1|260.53|257.17|259.28|255.92|0
1653621000000|2022-05-27 03:10:00|259.64|256.28|259.37|256.01|260.17|256.81|259.1|255.74|0
1653621300000|2022-05-27 03:15:00|259.63|256.27|258.92|255.56|259.98|256.62|258.56|255.2|0
1653621600000|2022-05-27 03:20:00|258.83|255.47|258.38|255.02|258.83|255.47|257.41|254.05|0
1653621900000|2022-05-27 03:25:00|258.47|255.11|257.05|253.69|258.47|255.11|256.61|253.25|0
1653622200000|2022-05-27 03:30:00|256.96|253.6|257.84|254.48|258.02|254.66|256.96|253.6|0
1653622500000|2022-05-27 03:35:00|258.02|254.66|258.72|255.36|258.72|255.36|257.48|254.12|0
1653622800000|2022-05-27 03:40:00|258.55|255.19|258.28|254.92|258.72|255.36|257.83|254.47|0
1653623100000|2022-05-27 03:45:00|258.1|254.74|258.36|255|258.36|255|257.83|254.47|0
1653623400000|2022-05-27 03:50:00|258.18|254.82|259.16|255.8|259.34|255.98|258|254.64|0
1653623700000|2022-05-27 03:55:00|259.07|255.71|260.13|256.77|260.13|256.77|258.62|255.26|0
1653624000000|2022-05-27 04:00:00|259.95|256.59|259.59|256.23|260.13|256.77|259.59|256.23|0
1653624300000|2022-05-27 04:05:00|259.51|256.15|258.52|255.16|259.59|256.23|258.34|254.98|0
1653624600000|2022-05-27 04:10:00|258.44|255.08|257.63|254.27|258.44|255.08|257.28|253.92|0
1653624900000|2022-05-27 04:15:00|257.45|254.09|257.27|253.91|257.81|254.45|257.27|253.91|0
1653625200000|2022-05-27 04:20:00|257.45|254.09|257.62|254.26|257.63|254.27|257.27|253.91|0
1653625500000|2022-05-27 04:25:00|257.8|254.44|257.44|254.08|257.8|254.44|257.09|253.73|0
1653625800000|2022-05-27 04:30:00|257.27|253.91|257.08|253.72|257.62|254.26|256.38|253.02|0
1653626100000|2022-05-27 04:35:00|256.91|253.55|257.26|253.9|257.43|254.07|256.73|253.37|0
1653626400000|2022-05-27 04:40:00|257.08|253.72|256.11|252.75|257.26|253.9|256.02|252.66|0
1653626700000|2022-05-27 04:45:00|256.02|252.66|256.36|253|256.54|253.18|255.66|252.3|0
1653627000000|2022-05-27 04:50:00|256.19|252.83|256.89|253.53|256.98|253.62|256.01|252.65|0
1653627300000|2022-05-27 04:55:00|256.71|253.35|257.33|253.97|257.33|253.97|256.71|253.35|0
1653627600000|2022-05-27 05:00:00|257.24|253.88|257.41|254.05|258.12|254.76|257.24|253.88|0
1653627900000|2022-05-27 05:05:00|257.51|254.15|257.15|253.79|258.12|254.76|256.53|253.17|0
1653628200000|2022-05-27 05:10:00|257.23|253.87|256.08|252.72|257.23|253.87|255.82|252.46|0
1653628500000|2022-05-27 05:15:00|256.17|252.81|256.16|252.8|256.52|253.16|255.28|251.92|0
1653628800000|2022-05-27 05:20:00|256.34|252.98|257.58|254.22|257.75|254.39|256.08|252.72|0
1653629100000|2022-05-27 05:25:00|257.67|254.31|256.69|253.33|257.75|254.39|256.43|253.07|0
1653629400000|2022-05-27 05:30:00|256.86|253.5|257.66|254.3|257.75|254.39|256.51|253.15|0
1653629700000|2022-05-27 05:35:00|257.57|254.21|257.92|254.56|258.28|254.92|256.86|253.5|0
1653630000000|2022-05-27 05:40:00|257.74|254.38|258.54|255.18|259.16|255.8|257.74|254.38|0
1653630300000|2022-05-27 05:45:00|258.62|255.26|260.22|256.86|261.11|257.75|258.36|255|0
1653630600000|2022-05-27 05:50:00|260.4|257.04|261.11|257.75|261.29|257.93|260.22|256.86|0
1653630900000|2022-05-27 05:55:00|261.29|257.93|258.79|255.43|261.82|258.46|258.79|255.43|0
1653631200000|2022-05-27 06:00:00|258.88|255.52|258.96|255.6|260.93|257.57|258.61|255.25|0
1653631500000|2022-05-27 06:05:00|258.79|255.43|261.1|257.74|261.99|258.63|258.7|255.34|0
1653631800000|2022-05-27 06:10:00|260.92|257.56|259.67|256.31|261.28|257.92|259.14|255.78|0
1653632100000|2022-05-27 06:15:00|259.85|256.49|259.84|256.48|260.02|256.66|258.6|255.24|0
1653632400000|2022-05-27 06:20:00|260.02|256.66|260.79|257.43|261.14|257.78|259.55|256.19|0
1653632700000|2022-05-27 06:25:00|260.7|257.34|259.9|256.54|262.39|259.03|259.9|256.54|0
1653633000000|2022-05-27 06:30:00|260.07|256.71|260.07|256.71|261.32|257.96|259.89|256.53|0
1653633300000|2022-05-27 06:35:00|259.98|256.62|260.42|257.06|260.42|257.06|259.53|256.17|0
1653633600000|2022-05-27 06:40:00|260.34|256.98|260.06|256.7|261.49|258.13|259.88|256.52|0
1653633900000|2022-05-27 06:45:00|259.98|256.62|259.7|256.34|260.24|256.88|258.82|255.46|0
1653634200000|2022-05-27 06:50:00|259.79|256.43|256.16|252.8|259.79|256.43|256.16|252.8|0
1653634500000|2022-05-27 06:55:00|255.99|252.63|255.1|251.74|256.69|253.33|254.93|251.57|0
1653634800000|2022-05-27 07:00:00|255.37|252.01|254.66|251.3|256.69|253.33|253.35|249.99|0
1653635100000|2022-05-27 07:05:00|254.39|251.75|255|252.36|255.62|252.98|254.21|251.57|0
1653635400000|2022-05-27 07:10:00|254.91|252.27|256.85|254.21|258.44|255.8|252.46|249.82|0
1653635700000|2022-05-27 07:15:00|256.67|254.03|259.14|256.5|259.59|256.95|256.14|253.5|0
1653636000000|2022-05-27 07:20:00|259.32|256.68|257.72|255.08|259.32|256.68|257.37|254.73|0
1653636300000|2022-05-27 07:25:00|257.99|255.35|256.93|254.29|258.43|255.79|255.6|252.96|0
1653636600000|2022-05-27 07:30:00|256.83|254.19|256.74|254.1|258.34|255.7|255.6|252.96|0
1653636900000|2022-05-27 07:35:00|256.83|254.19|256.12|253.48|256.92|254.28|254.81|252.17|0
1653637200000|2022-05-27 07:40:00|256.3|253.66|256.74|254.1|258.24|255.6|255.94|253.3|0
1653637500000|2022-05-27 07:45:00|256.91|254.27|257.35|254.71|257.97|255.33|256.11|253.47|0
1653637800000|2022-05-27 07:50:00|257.26|254.62|254.88|252.24|257.52|254.88|254.35|251.71|0
1653638100000|2022-05-27 07:55:00|255.05|252.41|256.46|253.82|256.81|254.17|254.52|251.88|0
1653638400000|2022-05-27 08:00:00|256.55|253.91|256.63|253.99|257.87|255.23|256.28|253.64|0
1653638700000|2022-05-27 08:05:00|256.81|254.17|254.34|251.7|257.34|254.7|253.99|251.35|0
1653639000000|2022-05-27 08:10:00|254.51|251.87|253.46|250.82|256.01|253.37|252.93|250.29|0
1653639300000|2022-05-27 08:15:00|253.63|250.99|253.98|251.34|254.68|252.04|251.18|248.54|0
1653639600000|2022-05-27 08:20:00|253.8|251.16|250.65|248.01|253.89|251.25|250.48|247.84|0
1653639900000|2022-05-27 08:25:00|250.48|247.84|246.91|244.27|250.65|248.01|246.82|244.18|0
1653640200000|2022-05-27 08:30:00|246.65|244.01|244.56|241.92|246.65|244.01|243.88|241.24|0
1653640500000|2022-05-27 08:35:00|244.65|242.01|245.94|243.3|245.94|243.3|243.62|240.98|0
1653640800000|2022-05-27 08:40:00|245.86|243.22|246.46|243.82|246.81|244.17|244.73|242.09|0
1653641100000|2022-05-27 08:45:00|246.55|243.91|247.85|245.21|248.02|245.38|246.55|243.91|0
1653641400000|2022-05-27 08:50:00|247.76|245.12|247.15|244.51|248.72|246.08|246.97|244.33|0
1653641700000|2022-05-27 08:55:00|246.97|244.33|245.24|242.6|247.41|244.77|245.06|242.42|0
1653642000000|2022-05-27 09:00:00|245.15|242.51|248.53|245.89|248.71|246.07|244.98|242.34|0
1653642300000|2022-05-27 09:05:00|248.71|246.07|248.53|245.89|249.32|246.68|248.01|245.37|0
1653642600000|2022-05-27 09:10:00|248.62|245.98|249.66|247.02|249.75|247.11|248.53|245.89|0
1653642900000|2022-05-27 09:15:00|249.92|247.28|248.35|245.71|250.01|247.37|248.35|245.71|0
1653643200000|2022-05-27 09:20:00|248.44|245.8|248.34|245.7|248.87|246.23|247.91|245.27|0
1653643500000|2022-05-27 09:25:00|248.52|245.88|246.42|243.78|248.69|246.05|246.17|243.53|0
1653643800000|2022-05-27 09:30:00|246.6|243.96|246.42|243.78|247.64|245|245.38|242.74|0
1653644100000|2022-05-27 09:35:00|246.59|243.95|245.55|242.91|246.94|244.3|245.38|242.74|0
1653644400000|2022-05-27 09:40:00|245.72|243.08|244.85|242.21|245.72|243.08|244.16|241.52|0
1653644700000|2022-05-27 09:45:00|245.03|242.39|244.16|241.52|245.89|243.25|243.64|241|0
1653645000000|2022-05-27 09:50:00|243.81|241.17|242.09|239.45|243.81|241.17|242.09|239.45|0
1653645300000|2022-05-27 09:55:00|241.74|239.1|241.06|238.42|242.29|239.65|239.34|236.7|0
1653645600000|2022-05-27 10:00:00|240.88|238.24|243.8|241.16|245.54|242.9|240.88|238.24|0
1653645900000|2022-05-27 10:05:00|243.98|241.34|246.92|244.28|246.92|244.28|243.72|241.08|0
1653646200000|2022-05-27 10:10:00|246.75|244.11|244.66|242.02|246.75|244.11|244.32|241.68|0
1653646500000|2022-05-27 10:15:00|244.49|241.85|246.04|243.4|246.04|243.4|243.97|241.33|0
1653646800000|2022-05-27 10:20:00|246.31|243.67|245.52|242.88|246.91|244.27|245.35|242.71|0
1653647100000|2022-05-27 10:25:00|245.44|242.8|245.17|242.53|246.04|243.4|244.65|242.01|0
1653647400000|2022-05-27 10:30:00|244.99|242.35|245.68|243.04|246.2|243.56|244.82|242.18|0
1653647700000|2022-05-27 10:35:00|245.6|242.96|245.85|243.21|246.55|243.91|245.16|242.52|0
1653648000000|2022-05-27 10:40:00|245.68|243.04|245.5|242.86|246.2|243.56|244.64|242|0
1653648300000|2022-05-27 10:45:00|245.33|242.69|246.54|243.9|246.71|244.07|245.24|242.6|0
1653648600000|2022-05-27 10:50:00|246.46|243.82|243.76|241.12|247.58|244.94|243.42|240.78|0
1653648900000|2022-05-27 10:55:00|243.94|241.3|242.73|240.09|244.72|242.08|242.38|239.74|0
1653649200000|2022-05-27 11:00:00|243.59|240.95|245.4|242.76|245.49|242.85|243.41|240.77|0
1653649500000|2022-05-27 11:05:00|245.66|243.02|245.14|242.5|246.35|243.71|244.27|241.63|0
1653649800000|2022-05-27 11:10:00|245.31|242.67|244.79|242.15|246.09|243.45|244.09|241.45|0
1653650100000|2022-05-27 11:15:00|244.96|242.32|247.38|244.74|247.91|245.27|244.27|241.63|0
1653650400000|2022-05-27 11:20:00|247.3|244.66|248.43|245.79|249.13|246.49|246.86|244.22|0
1653650700000|2022-05-27 11:25:00|248.6|245.96|247.03|244.39|248.78|246.14|246.85|244.21|0
1653651000000|2022-05-27 11:30:00|247.12|244.48|248.07|245.43|249.21|246.57|247.03|244.39|0
1653651300000|2022-05-27 11:35:00|247.9|245.26|248.51|245.87|249.29|246.65|247.64|245|0
1653651600000|2022-05-27 11:40:00|248.59|245.95|246.67|244.03|248.59|245.95|245.97|243.33|0
1653651900000|2022-05-27 11:45:00|246.59|243.95|248.93|246.29|249.46|246.82|246.49|243.85|0
1653652200000|2022-05-27 11:50:00|249.2|246.56|252.07|249.43|252.78|250.14|248.76|246.12|0
1653652500000|2022-05-27 11:55:00|251.89|249.25|252.42|249.78|253.04|250.4|251.72|249.08|0
1653652800000|2022-05-27 12:00:00|252.24|249.6|249.43|246.79|253.3|250.66|249.43|246.79|0
1653653100000|2022-05-27 12:05:00|249.61|246.97|246.82|244.18|249.61|246.97|246.64|244|0
1653653400000|2022-05-27 12:10:00|246.64|244|247.16|244.52|247.42|244.78|245.77|243.13|0
1653653700000|2022-05-27 12:15:00|247.33|244.69|248.72|246.08|248.72|246.08|247.33|244.69|0
1653654000000|2022-05-27 12:20:00|248.37|245.73|247.33|244.69|248.9|246.26|246.46|243.82|0
1653654300000|2022-05-27 12:25:00|247.32|244.68|249.06|246.42|249.33|246.69|247.15|244.51|0
1653654600000|2022-05-27 12:30:00|248.89|246.25|244.71|242.07|251.51|248.87|243.16|240.52|0
1653654900000|2022-05-27 12:35:00|244.02|241.38|237.68|235.04|244.98|242.34|237.17|234.53|0
1653655200000|2022-05-27 12:40:00|237.93|235.29|237.67|235.03|239.04|236.4|237.25|234.61|0
1653655500000|2022-05-27 12:45:00|237.5|234.86|232.48|229.84|237.67|235.03|230.53|227.89|0
1653655800000|2022-05-27 12:50:00|232.65|230.01|234.16|231.52|235.01|232.37|232.31|229.67|0
1653656100000|2022-05-27 12:55:00|234|231.36|233.49|230.85|235.18|232.54|233.49|230.85|0
1653656400000|2022-05-27 13:00:00|232.98|230.34|233.82|231.18|234.33|231.69|231.97|229.33|0
1653656700000|2022-05-27 13:05:00|233.65|231.01|233.31|230.67|234.07|231.43|232.13|229.49|0
1653657000000|2022-05-27 13:10:00|233.48|230.84|233.3|230.66|234.32|231.68|232.63|229.99|0
1653657300000|2022-05-27 13:15:00|233.14|230.5|235.5|232.86|235.67|233.03|232.63|229.99|0
1653657600000|2022-05-27 13:20:00|235.42|232.78|237.7|235.06|238.04|235.4|235.16|232.52|0
1653657900000|2022-05-27 13:25:00|237.62|234.98|235.83|233.19|237.62|234.98|235.49|232.85|0
1653658200000|2022-05-27 13:30:00|236.17|233.53|230.43|227.79|236.68|234.04|228.1|225.46|0
1653658500000|2022-05-27 13:35:00|230.6|227.96|223.6|220.96|230.77|228.13|223.11|220.47|0
1653658800000|2022-05-27 13:40:00|223.44|220.8|225.74|223.1|226.9|224.26|220.82|218.18|0
1653659100000|2022-05-27 13:45:00|225.9|223.26|217.48|214.84|225.9|223.26|216.19|213.55|0
1653659400000|2022-05-27 13:50:00|217|214.36|214.08|211.44|219.6|216.96|213.6|210.96|0
1653659700000|2022-05-27 13:55:00|213.92|211.28|214.08|211.44|214.57|211.93|210.88|208.24|0
1653660000000|2022-05-27 14:00:00|213.92|211.28|211.51|208.87|216.18|213.54|210.87|208.23|0
1653660300000|2022-05-27 14:05:00|211.27|208.63|212.94|210.3|215.36|212.72|211.19|208.55|0
1653660600000|2022-05-27 14:10:00|212.3|209.66|210.7|208.06|213.27|210.63|210.06|207.42|0
1653660900000|2022-05-27 14:15:00|210.86|208.22|209.15|206.51|211.17|208.53|208.34|205.7|0
1653661200000|2022-05-27 14:20:00|208.67|206.03|206.92|204.28|208.99|206.35|205.5|202.86|0
1653661500000|2022-05-27 14:25:00|207.08|204.44|209.62|206.98|209.94|207.3|206.76|204.12|0
1653661800000|2022-05-27 14:30:00|208.66|206.02|208.82|206.18|209.46|206.82|207.07|204.43|0
1653662100000|2022-05-27 14:35:00|209.14|206.5|209.61|206.97|209.77|207.13|207.23|204.59|0
1653662400000|2022-05-27 14:40:00|209.13|206.49|212.42|209.78|212.9|210.26|209.13|206.49|0
1653662700000|2022-05-27 14:45:00|212.58|209.94|211.94|209.3|214.97|212.33|211.62|208.98|0
1653663000000|2022-05-27 14:50:00|211.62|208.98|212.09|209.45|213.21|210.57|211.14|208.5|0
1653663300000|2022-05-27 14:55:00|211.93|209.29|215.77|213.13|216.25|213.61|211.45|208.81|0
1653663600000|2022-05-27 15:00:00|215.45|212.81|216.73|214.09|218.51|215.87|214.48|211.84|0
1653663900000|2022-05-27 15:05:00|216.57|213.93|213.51|210.87|217.54|214.9|213.51|210.87|0
1653664200000|2022-05-27 15:10:00|213.35|210.71|210.8|208.16|214.15|211.51|210.64|208|0
1653664500000|2022-05-27 15:15:00|211.12|208.48|209.69|207.05|211.75|209.11|208.58|205.94|0
1653664800000|2022-05-27 15:20:00|209.53|206.89|209.37|206.73|210.48|207.84|208.27|205.63|0
1653665100000|2022-05-27 15:25:00|209.53|206.89|210.24|207.6|211.74|209.1|209.21|206.57|0
1653665400000|2022-05-27 15:30:00|210|207.36|209.2|206.56|210.47|207.83|208.02|205.38|0
1653665700000|2022-05-27 15:35:00|209.36|206.72|208.85|206.21|211.42|208.78|208.22|205.58|0
1653666000000|2022-05-27 15:40:00|208.69|206.05|206.32|203.68|209.17|206.53|204.9|202.26|0
1653666300000|2022-05-27 15:45:00|206.47|203.83|204.74|202.1|206.95|204.31|204.11|201.47|0
1653666600000|2022-05-27 15:50:00|204.58|201.94|205.05|202.41|205.52|202.88|203.8|201.16|0
1653666900000|2022-05-27 15:55:00|205.21|202.57|204.58|201.94|205.99|203.35|204.42|201.78|0
1653667200000|2022-05-27 16:00:00|204.42|201.78|203.32|200.68|204.58|201.94|202.54|199.9|0
1653667500000|2022-05-27 16:05:00|203.48|200.84|203.94|201.3|205.04|202.4|203.01|200.37|0
1653667800000|2022-05-27 16:10:00|204.1|201.46|202.84|200.2|204.25|201.61|202.3|199.66|0
1653668100000|2022-05-27 16:15:00|203|200.36|204.87|202.23|206.44|203.8|202.84|200.2|0
1653668400000|2022-05-27 16:20:00|205.03|202.39|206.09|203.45|206.91|204.27|204.71|202.07|0
1653668700000|2022-05-27 16:25:00|206.73|204.09|204.35|201.71|206.81|204.17|204.04|201.4|0
1653669000000|2022-05-27 16:30:00|204.59|201.95|205.69|203.05|205.92|203.28|203.72|201.08|0
1653669300000|2022-05-27 16:35:00|205.61|202.97|205.13|202.49|207.35|204.71|204.58|201.94|0
1653669600000|2022-05-27 16:40:00|205.29|202.65|204.49|201.85|205.45|202.81|203.87|201.23|0
1653669900000|2022-05-27 16:45:00|204.34|201.7|207.18|204.54|207.18|204.54|204.33|201.69|0
1653670200000|2022-05-27 16:50:00|207.02|204.38|204.49|201.85|207.81|205.17|204.33|201.69|0
1653670500000|2022-05-27 16:55:00|204.64|202|204.01|201.37|204.64|202|202.91|200.27|0
1653670800000|2022-05-27 17:00:00|203.85|201.21|202.9|200.26|204.79|202.15|202.75|200.11|0
1653671100000|2022-05-27 17:05:00|202.75|200.11|201.8|199.16|203.69|201.05|201.65|199.01|0
1653671400000|2022-05-27 17:10:00|202.12|199.48|203.6|200.96|203.91|201.27|201.49|198.85|0
1653671700000|2022-05-27 17:15:00|203.75|201.11|203.59|200.95|204.85|202.21|203.28|200.64|0
1653672000000|2022-05-27 17:20:00|203.75|201.11|205|202.36|206.1|203.46|203.28|200.64|0
1653672300000|2022-05-27 17:25:00|204.84|202.2|204.99|202.35|206.26|203.62|204.52|201.88|0
1653672600000|2022-05-27 17:30:00|204.92|202.28|205.78|203.14|206.09|203.45|203.58|200.94|0
1653672900000|2022-05-27 17:35:00|205.94|203.3|207.04|204.4|207.04|204.4|204.99|202.35|0
1653673200000|2022-05-27 17:40:00|206.88|204.24|207.51|204.87|207.98|205.34|206.48|203.84|0
1653673500000|2022-05-27 17:45:00|207.35|204.71|206.87|204.23|208.14|205.5|206.4|203.76|0
1653673800000|2022-05-27 17:50:00|207.03|204.39|206.08|203.44|207.19|204.55|205.76|203.12|0
1653674100000|2022-05-27 17:55:00|206.23|203.59|205.47|202.83|207.02|204.38|205.47|202.83|0
1653674400000|2022-05-27 18:00:00|205.71|203.07|205.62|202.98|206.89|204.25|204.84|202.2|0
1653674700000|2022-05-27 18:05:00|205.78|203.14|204.36|201.72|207.36|204.72|204.36|201.72|0
1653675000000|2022-05-27 18:10:00|204.2|201.56|204.83|202.19|205.3|202.66|204.05|201.41|0
1653675300000|2022-05-27 18:15:00|204.98|202.34|203.1|200.46|204.98|202.34|203.1|200.46|0
1653675600000|2022-05-27 18:20:00|203.25|200.61|202.94|200.3|203.57|200.93|202.78|200.14|0
1653675900000|2022-05-27 18:25:00|202.78|200.14|202.86|200.22|204.19|201.55|202.7|200.06|0
1653676200000|2022-05-27 18:30:00|202.7|200.06|201.91|199.27|202.86|200.22|201.91|199.27|0
1653676500000|2022-05-27 18:35:00|202.22|199.58|202.22|199.58|202.85|200.21|200.34|197.7|0
1653676800000|2022-05-27 18:40:00|202.38|199.74|201.12|198.48|203.63|200.99|200.96|198.32|0
1653677100000|2022-05-27 18:45:00|200.96|198.32|200.64|198|201.67|199.03|200.33|197.69|0
1653677400000|2022-05-27 18:50:00|200.96|198.32|200.64|198|201.42|198.78|199.7|197.06|0
1653677700000|2022-05-27 18:55:00|200.48|197.84|198.92|196.28|200.48|197.84|198.61|195.97|0
1653678000000|2022-05-27 19:00:00|199.39|196.75|196.92|194.28|200.04|197.4|196.92|194.28|0
1653678300000|2022-05-27 19:05:00|196.77|194.13|193.38|190.74|197.08|194.44|193.07|190.43|0
1653678600000|2022-05-27 19:10:00|193.07|190.43|193.68|191.04|194.91|192.27|193.07|190.43|0
1653678900000|2022-05-27 19:15:00|193.53|190.89|193.22|190.58|195.22|192.58|193.22|190.58|0
1653679200000|2022-05-27 19:20:00|193.07|190.43|191.38|188.74|193.83|191.19|191.23|188.59|0
1653679500000|2022-05-27 19:25:00|191.54|188.9|191.76|189.12|191.92|189.28|190.62|187.98|0
1653679800000|2022-05-27 19:30:00|191.92|189.28|192.98|190.34|192.98|190.34|190.7|188.06|0
1653680100000|2022-05-27 19:35:00|193.13|190.49|194.58|191.94|196.19|193.55|193.13|190.49|0
1653680400000|2022-05-27 19:40:00|194.8|192.16|192.05|189.41|195.72|193.08|191.9|189.26|0
1653680700000|2022-05-27 19:45:00|191.75|189.11|194.18|191.54|195.87|193.23|191.6|188.96|0
1653681000000|2022-05-27 19:50:00|194.03|191.39|192.05|189.41|196.02|193.38|191.59|188.95|0
1653681300000|2022-05-27 19:55:00|191.74|189.1|186.47|183.83|191.74|189.1|186.32|183.68|0
1653681600000|2022-05-27 20:00:00|186.03|183.39|186.32|183.68|187.67|185.03|184.99|182.35|0
1653681900000|2022-05-27 20:05:00|186.47|183.83|184.09|181.45|186.92|184.28|183.64|181|0
1653682200000|2022-05-27 20:10:00|184.31|181.67|184.54|181.9|185.13|182.49|182.91|180.27|0
1653956400000|2022-05-31 00:20:00|176.49|174.29|177.79|175.59|178.37|176.17|176.49|174.29|0
1653956700000|2022-05-31 00:25:00|177.64|175.44|179.38|177.18|179.75|177.55|177.64|175.44|0
1653957000000|2022-05-31 00:30:00|179.6|177.4|182.15|179.95|182.96|180.76|179.23|177.03|0
1653969600000|2022-05-31 04:00:00|181.37|178.57|181.36|178.56|181.66|178.86|181.36|178.56|0
1653969900000|2022-05-31 04:05:00|181.44|178.64|180.48|177.68|181.44|178.64|179.83|177.03|0
1653970200000|2022-05-31 04:10:00|180.34|177.54|180.92|178.12|181.06|178.26|180.34|177.54|0
1653970500000|2022-05-31 04:15:00|180.77|177.97|181.35|178.55|181.5|178.7|180.77|177.97|0
1653970800000|2022-05-31 04:20:00|181.2|178.4|182.52|179.72|182.67|179.87|181.2|178.4|0
1653971100000|2022-05-31 04:25:00|182.67|179.87|181.34|178.54|182.67|179.87|181.34|178.54|0
1653971400000|2022-05-31 04:30:00|181.05|178.25|181.26|178.46|181.93|179.13|180.46|177.66|0
1653971700000|2022-05-31 04:35:00|181.33|178.53|181.48|178.68|182|179.2|180.82|178.02|0
1653972000000|2022-05-31 04:40:00|181.41|178.61|181.18|178.38|181.91|179.11|181.03|178.23|0
1653972300000|2022-05-31 04:45:00|181.4|178.6|180.96|178.16|181.55|178.75|180.74|177.94|0
1653972600000|2022-05-31 04:50:00|180.81|178.01|180.37|177.57|181.1|178.3|180.15|177.35|0
1653972900000|2022-05-31 04:55:00|180.44|177.64|180.73|177.93|181.17|178.37|180.29|177.49|0
1653973200000|2022-05-31 05:00:00|180.43|177.63|180.43|177.63|181.01|178.21|179.7|176.9|0
1653973500000|2022-05-31 05:05:00|180.36|177.56|180.79|177.99|181.16|178.36|179.84|177.04|0
1653973800000|2022-05-31 05:10:00|180.72|177.92|180.49|177.69|181.59|178.79|180.2|177.4|0
1653974100000|2022-05-31 05:15:00|180.56|177.76|180.71|177.91|180.93|178.13|180.2|177.4|0
1653974400000|2022-05-31 05:20:00|180.7|177.9|179.68|176.88|181.29|178.49|179.39|176.59|0
1653974700000|2022-05-31 05:25:00|179.75|176.95|179.09|176.29|180.41|177.61|179.09|176.29|0
1653975000000|2022-05-31 05:30:00|179.17|176.37|178.8|176|179.31|176.51|178.51|175.71|0
1653975300000|2022-05-31 05:35:00|178.65|175.85|180.69|177.89|180.98|178.18|178.51|175.71|0
1653975600000|2022-05-31 05:40:00|180.98|178.18|181.27|178.47|181.41|178.61|180.25|177.45|0
1653975900000|2022-05-31 05:45:00|181.34|178.54|181.55|178.75|181.85|179.05|181.12|178.32|0
1653976200000|2022-05-31 05:50:00|181.41|178.61|182.58|179.78|183.02|180.22|180.67|177.87|0
1653976500000|2022-05-31 05:55:00|182.51|179.71|182.28|179.48|182.51|179.71|179.94|177.14|0
1653976800000|2022-05-31 06:00:00|182.43|179.63|183.45|180.65|183.45|180.65|181.39|178.59|0
1653977100000|2022-05-31 06:05:00|183.38|180.58|184.48|181.68|185.22|182.42|181.83|179.03|0
1653977400000|2022-05-31 06:10:00|184.78|181.98|185.22|182.42|185.96|183.16|184.33|181.53|0
1653977700000|2022-05-31 06:15:00|185.37|182.57|186.85|184.05|189.1|186.3|184.92|182.12|0
1653978000000|2022-05-31 06:20:00|187.23|184.43|185.8|183|187.44|184.64|185.8|183|0
1653978300000|2022-05-31 06:25:00|185.95|183.15|184.09|181.29|185.95|183.15|183.87|181.07|0
1653978600000|2022-05-31 06:30:00|184.02|181.22|183.79|180.99|184.31|181.51|183.42|180.62|0
1653978900000|2022-05-31 06:35:00|183.72|180.92|185.94|183.14|186.09|183.29|183.57|180.77|0
1653979200000|2022-05-31 06:40:00|185.79|182.99|189.22|186.42|189.22|186.42|185.19|182.39|0
1653979500000|2022-05-31 06:45:00|189.07|186.27|192.7|189.9|192.93|190.13|188.47|185.67|0
1653979800000|2022-05-31 06:50:00|192.39|189.59|191.78|188.98|193.61|190.81|190.65|187.85|0
1653980100000|2022-05-31 06:55:00|191.63|188.83|190.64|187.84|192.08|189.28|189.66|186.86|0
1653980400000|2022-05-31 07:00:00|190.87|188.07|191.62|188.82|192.99|190.19|189.51|186.71|0
1653980700000|2022-05-31 07:05:00|190.79|188.59|192.19|189.99|195.33|193.13|190.64|188.44|0
1653981000000|2022-05-31 07:10:00|192.42|190.22|193.56|191.36|195.09|192.89|191.74|189.54|0
1653981300000|2022-05-31 07:15:00|193.25|191.05|196.85|194.65|196.93|194.73|192.79|190.59|0
1653981600000|2022-05-31 07:20:00|196.92|194.72|194.77|192.57|197.54|195.34|194.62|192.42|0
1653981900000|2022-05-31 07:25:00|194.46|192.26|195.38|193.18|196|193.8|193.54|191.34|0
1653982200000|2022-05-31 07:30:00|195.61|193.41|195.07|192.87|197.15|194.95|193.84|191.64|0
1653982500000|2022-05-31 07:35:00|195.22|193.02|197.83|195.63|198.14|195.94|194.3|192.1|0
1653982800000|2022-05-31 07:40:00|197.68|195.48|195.98|193.78|199.22|197.02|195.98|193.78|0
1653983100000|2022-05-31 07:45:00|196.13|193.93|198.75|196.55|198.91|196.71|196.13|193.93|0
1653983400000|2022-05-31 07:50:00|198.44|196.24|197.9|195.7|198.75|196.55|197.05|194.85|0
1653983700000|2022-05-31 07:55:00|197.97|195.77|196.04|193.84|197.97|195.77|195.12|192.92|0
1653984000000|2022-05-31 08:00:00|195.5|193.3|190.62|188.42|195.96|193.76|190.32|188.12|0
1653984300000|2022-05-31 08:05:00|190.47|188.27|190.02|187.82|191.83|189.63|190.02|187.82|0
1653984600000|2022-05-31 08:10:00|190.47|188.27|190.77|188.57|191.68|189.48|189.86|187.66|0
1653984900000|2022-05-31 08:15:00|190.61|188.41|186.11|183.91|190.77|188.57|185.22|183.02|0
1653985200000|2022-05-31 08:20:00|185.81|183.61|184.91|182.71|186.55|184.35|184.25|182.05|0
1653985500000|2022-05-31 08:25:00|185.06|182.86|183.58|181.38|185.95|183.75|182.84|180.64|0
1653985800000|2022-05-31 08:30:00|183.28|181.08|184.02|181.82|184.83|182.63|183.13|180.93|0
1653986100000|2022-05-31 08:35:00|184.09|181.89|183.12|180.92|185.5|183.3|183.12|180.92|0
1653986400000|2022-05-31 08:40:00|183.42|181.22|182.24|180.04|183.42|181.22|180.63|178.43|0
1653986700000|2022-05-31 08:45:00|182.31|180.11|184.23|182.03|184.89|182.69|181.73|179.53|0
1653987000000|2022-05-31 08:50:00|184|181.8|184.59|182.39|184.67|182.47|183.34|181.14|0
1653987300000|2022-05-31 08:55:00|184.29|182.09|185.77|183.57|186.67|184.47|183.48|181.28|0
1653987600000|2022-05-31 09:00:00|185.62|183.42|190.34|188.14|191.32|189.12|185.62|183.42|0
1653987900000|2022-05-31 09:05:00|190.41|188.21|192.68|190.48|192.68|190.48|190.41|188.21|0
1653988200000|2022-05-31 09:10:00|192.84|190.64|194.97|192.77|195.28|193.08|192.07|189.87|0
1653988500000|2022-05-31 09:15:00|195.12|192.92|194.74|192.54|196.04|193.84|194.05|191.85|0
1653988800000|2022-05-31 09:20:00|194.81|192.61|198.66|196.46|198.66|196.46|192.06|189.86|0
1653989100000|2022-05-31 09:25:00|198.81|196.61|195.57|193.37|198.81|196.61|195.26|193.06|0
1653989400000|2022-05-31 09:30:00|195.42|193.22|198.03|195.83|198.42|196.22|194.27|192.07|0
1653989700000|2022-05-31 09:35:00|198.27|196.07|203.33|201.13|203.64|201.44|197.88|195.68|0
1653990000000|2022-05-31 09:40:00|203.17|200.97|204.9|202.7|206.57|204.37|202.07|199.87|0
1653990300000|2022-05-31 09:45:00|205.21|203.01|203.48|201.28|205.21|203.01|201.44|199.24|0
1653990600000|2022-05-31 09:50:00|203.63|201.43|203.31|201.11|204.42|202.22|202.61|200.41|0
1653990900000|2022-05-31 09:55:00|203.47|201.27|202.21|200.01|203.71|201.51|201.43|199.23|0
1653991200000|2022-05-31 10:00:00|202.37|200.17|204.56|202.36|205.35|203.15|201.98|199.78|0
1653991500000|2022-05-31 10:05:00|204.41|202.21|203.14|200.94|206.54|204.34|203.07|200.87|0
1653991800000|2022-05-31 10:10:00|203.46|201.26|202.82|200.62|204.08|201.88|201.89|199.69|0
1653992100000|2022-05-31 10:15:00|202.67|200.47|202.98|200.78|203.13|200.93|201.34|199.14|0
1653992400000|2022-05-31 10:20:00|203.13|200.93|202.66|200.46|204.55|202.35|202.19|199.99|0
1653992700000|2022-05-31 10:25:00|202.81|200.61|202.18|199.98|203.6|201.4|201.4|199.2|0
1653993000000|2022-05-31 10:30:00|202.34|200.14|202.8|200.6|203.83|201.63|201.55|199.35|0
1653993300000|2022-05-31 10:35:00|202.73|200.53|197.27|195.07|202.73|200.53|197.27|195.07|0
1653993600000|2022-05-31 10:40:00|197.42|195.22|193.57|191.37|197.73|195.53|193.26|191.06|0
1653993900000|2022-05-31 10:45:00|193.87|191.67|197.23|195.03|198|195.8|192.42|190.22|0
1653994200000|2022-05-31 10:50:00|197.08|194.88|198.69|196.49|199.7|197.5|196.54|194.34|0
1653994500000|2022-05-31 10:55:00|198.77|196.57|198.84|196.64|199.23|197.03|197.23|195.03|0
1653994800000|2022-05-31 11:00:00|198.38|196.18|195.38|193.18|198.38|196.18|194.92|192.72|0
1653995100000|2022-05-31 11:05:00|195.07|192.87|192.79|190.59|195.53|193.33|192.64|190.44|0
1653995400000|2022-05-31 11:10:00|192.87|190.67|196.29|194.09|196.59|194.39|191.43|189.23|0
1653995700000|2022-05-31 11:15:00|196.44|194.24|197.66|195.46|198.44|196.24|196.44|194.24|0
1653996000000|2022-05-31 11:20:00|197.51|195.31|197.97|195.77|198.36|196.16|196.28|194.08|0
1653996300000|2022-05-31 11:25:00|198.05|195.85|199.04|196.84|199.35|197.15|197.81|195.61|0
1653996600000|2022-05-31 11:30:00|198.97|196.77|197.8|195.6|199.51|197.31|197.58|195.38|0
1653996900000|2022-05-31 11:35:00|198.11|195.91|196.5|194.3|198.11|195.91|195.2|193|0
1653997200000|2022-05-31 11:40:00|196.88|194.68|198.1|195.9|198.72|196.52|196.72|194.52|0
1653997500000|2022-05-31 11:45:00|197.95|195.75|198.49|196.29|198.49|196.29|197.48|195.28|0
1653997800000|2022-05-31 11:50:00|198.41|196.21|200.96|198.76|201.19|198.99|198.1|195.9|0
1653998100000|2022-05-31 11:55:00|200.88|198.68|198.24|196.04|201.03|198.83|198.09|195.89|0
1653998400000|2022-05-31 12:00:00|198.17|195.97|203.05|200.85|203.68|201.48|197.78|195.58|0
1653998700000|2022-05-31 12:05:00|203.21|201.01|203.83|201.63|204.62|202.42|202.82|200.62|0
1653999000000|2022-05-31 12:10:00|203.67|201.47|203.2|201|204.93|202.73|203.04|200.84|0
1653999300000|2022-05-31 12:15:00|203.44|201.24|202.1|199.9|205.08|202.88|201.63|199.43|0
1653999600000|2022-05-31 12:20:00|201.94|199.74|204.13|201.93|204.13|201.93|201.63|199.43|0
1653999900000|2022-05-31 12:25:00|203.97|201.77|203.18|200.98|205.54|203.34|202.56|200.36|0
1654000200000|2022-05-31 12:30:00|203.42|201.22|206.32|204.12|206.8|204.6|203.18|200.98|0
1654000500000|2022-05-31 12:35:00|206.01|203.81|204.95|202.75|206.8|204.6|204.16|201.96|0
1654000800000|2022-05-31 12:40:00|204.79|202.59|207.92|205.72|208.71|206.51|204.48|202.28|0
1654001100000|2022-05-31 12:45:00|208.24|206.04|205.09|202.89|208.71|206.51|205.09|202.89|0
1654001400000|2022-05-31 12:50:00|205.25|203.05|206.49|204.29|206.5|204.3|204.46|202.26|0
1654001700000|2022-05-31 12:55:00|206.34|204.14|208.06|205.86|208.22|206.02|204.93|202.73|0
1654002000000|2022-05-31 13:00:00|208.15|205.95|204.76|202.56|208.15|205.95|203.52|201.32|0
1654002300000|2022-05-31 13:05:00|204.69|202.49|203.51|201.31|204.92|202.72|202.89|200.69|0
1654002600000|2022-05-31 13:10:00|203.35|201.15|198.87|196.67|203.51|201.31|198.87|196.67|0
1654002900000|2022-05-31 13:15:00|198.71|196.51|200.71|198.51|201.56|199.36|198.71|196.51|0
1654003200000|2022-05-31 13:20:00|200.86|198.66|199.47|197.27|201.48|199.28|199.01|196.81|0
1654003500000|2022-05-31 13:25:00|199.62|197.42|198.39|196.19|199.78|197.58|195.8|193.6|0
1654003800000|2022-05-31 13:30:00|199|196.8|211.11|208.91|211.11|208.91|195.59|193.39|0
1654004100000|2022-05-31 13:35:00|211.44|209.24|214.74|212.54|215.65|213.45|208.08|205.88|0
1654004400000|2022-05-31 13:40:00|216.02|213.82|218.29|216.09|219.75|217.55|215.62|213.42|0
1654004700000|2022-05-31 13:45:00|218.94|216.74|217.79|215.59|218.94|216.74|212.48|210.28|0
1654005000000|2022-05-31 13:50:00|217.31|215.11|213.28|211.08|217.47|215.27|211.84|209.64|0
1654005300000|2022-05-31 13:55:00|213.12|210.92|212.38|210.18|213.28|211.08|208.32|206.12|0
1654005600000|2022-05-31 14:00:00|213.59|211.39|218.12|215.92|218.12|215.92|210.22|208.02|0
1654005900000|2022-05-31 14:05:00|217.96|215.76|220.07|217.87|220.07|217.87|214.39|212.19|0
1654006200000|2022-05-31 14:10:00|220.4|218.2|213.09|210.89|220.4|218.2|212.77|210.57|0
1654006500000|2022-05-31 14:15:00|212.45|210.25|208.45|206.25|213.09|210.89|208.45|206.25|0
1654006800000|2022-05-31 14:20:00|207.9|205.7|205.68|203.48|207.98|205.78|201.07|198.87|0
1654007100000|2022-05-31 14:25:00|205.6|203.4|207.5|205.3|208.45|206.25|202.27|200.07|0
1654007400000|2022-05-31 14:30:00|207.82|205.62|203.39|201.19|207.82|205.62|199.6|197.4|0
1654007700000|2022-05-31 14:35:00|203.71|201.51|205.58|203.38|206.77|204.57|201.42|199.22|0
1654008000000|2022-05-31 14:40:00|205.18|202.98|200.31|198.11|205.81|203.61|199.38|197.18|0
1654008300000|2022-05-31 14:45:00|200|197.8|202.65|200.45|203.12|200.92|197.52|195.32|0
1654008600000|2022-05-31 14:50:00|202.81|200.61|200.07|197.87|203.28|201.08|199.22|197.02|0
1654008900000|2022-05-31 14:55:00|199.68|197.48|200.92|198.72|203.12|200.92|199.06|196.86|0
1654009200000|2022-05-31 15:00:00|201.08|198.88|197.81|195.61|201.39|199.19|197.2|195|0
1654009500000|2022-05-31 15:05:00|197.66|195.46|204.65|202.45|206.42|204.22|196.89|194.69|0
1654009800000|2022-05-31 15:10:00|204.49|202.29|207.43|205.23|207.59|205.39|202.18|199.98|0
1654010100000|2022-05-31 15:15:00|207.91|205.71|207.74|205.54|208.23|206.03|205.67|203.47|0
1654010400000|2022-05-31 15:20:00|208.39|206.19|206.78|204.58|208.39|206.19|204.23|202.03|0
1654010700000|2022-05-31 15:25:00|206.46|204.26|205.96|203.76|208.06|205.86|203.75|201.55|0
1654011000000|2022-05-31 15:30:00|206.76|204.56|206.6|204.4|208.86|206.66|204.52|202.32|0
1654011300000|2022-05-31 15:35:00|207.08|204.88|199.41|197.21|207.56|205.36|199.41|197.21|0
1654011600000|2022-05-31 15:40:00|199.25|197.05|198.46|196.26|201.63|199.43|197.05|194.85|0
1654011900000|2022-05-31 15:45:00|198.14|195.94|194.38|192.18|198.3|196.1|193.92|191.72|0
1654012200000|2022-05-31 15:50:00|194.69|192.49|190.23|188.03|194.69|192.49|189.46|187.26|0
1654012500000|2022-05-31 15:55:00|190.07|187.87|188.09|185.89|190.23|188.03|186.28|184.08|0
1654012800000|2022-05-31 16:00:00|187.79|185.59|180.23|178.03|187.94|185.74|180.23|178.03|0
1654013100000|2022-05-31 16:05:00|180.31|178.11|183.99|181.79|183.99|181.79|180.31|178.11|0
1654013400000|2022-05-31 16:10:00|184.14|181.94|187.49|185.29|187.49|185.29|182.78|180.58|0
1654013700000|2022-05-31 16:15:00|187.64|185.44|188.86|186.66|191.49|189.29|186.72|184.52|0
1654014000000|2022-05-31 16:20:00|188.4|186.2|190.86|188.66|192.57|190.37|188.4|186.2|0
1654014300000|2022-05-31 16:25:00|191.02|188.82|188.03|185.83|191.02|188.82|187.93|185.73|0
1654014600000|2022-05-31 16:30:00|187.88|185.68|187.11|184.91|189.41|187.21|187.11|184.91|0
1654014900000|2022-05-31 16:35:00|186.8|184.6|182.71|180.51|187.1|184.9|182.41|180.21|0
1654015200000|2022-05-31 16:40:00|182.56|180.36|182.25|180.05|183.31|181.11|180.01|177.81|0
1654015500000|2022-05-31 16:45:00|182.1|179.9|182.55|180.35|183.91|181.71|180.61|178.41|0
1654015800000|2022-05-31 16:50:00|182.7|180.5|180.75|178.55|183|180.8|180.15|177.95|0
1654016100000|2022-05-31 16:55:00|180.6|178.4|182.84|180.64|183.29|181.09|179.48|177.28|0
1654016400000|2022-05-31 17:00:00|183.29|181.09|186.77|184.57|188.46|186.26|181.79|179.59|0
1654016700000|2022-05-31 17:05:00|186.32|184.12|181.03|178.83|186.47|184.27|180.14|177.94|0
1654017000000|2022-05-31 17:10:00|181.18|178.98|184.49|182.29|184.94|182.74|181.18|178.98|0
1654017300000|2022-05-31 17:15:00|184.34|182.14|189.21|187.01|190.75|188.55|184.34|182.14|0
1654017600000|2022-05-31 17:20:00|188.9|186.7|190.28|188.08|191.05|188.85|188.44|186.24|0
1654017900000|2022-05-31 17:25:00|190.59|188.39|189.97|187.77|192.13|189.93|187.97|185.77|0
1654018200000|2022-05-31 17:30:00|190.27|188.07|184.17|181.97|190.74|188.54|184.17|181.97|0
1654018500000|2022-05-31 17:35:00|184.32|182.12|185.75|183.55|187.2|185|182.66|180.46|0
1654018800000|2022-05-31 17:40:00|185.52|183.32|182.65|180.45|186.44|184.24|182.65|180.45|0
1654019100000|2022-05-31 17:45:00|182.8|180.6|183.85|181.65|185.36|183.16|181.75|179.55|0
1654019400000|2022-05-31 17:50:00|183.93|181.73|179.94|177.74|184.45|182.25|178.16|175.96|0
1654019700000|2022-05-31 17:55:00|179.65|177.45|176.09|173.89|180.09|177.89|175.94|173.74|0
1654020000000|2022-05-31 18:00:00|176.83|174.63|178.75|176.55|178.75|176.55|175.21|173.01|0
1654020300000|2022-05-31 18:05:00|179.12|176.92|178.3|176.1|180.98|178.78|177.7|175.5|0
1654020600000|2022-05-31 18:10:00|178|175.8|177.99|175.79|179.63|177.43|176.96|174.76|0
1654020900000|2022-05-31 18:15:00|178.29|176.09|176.81|174.61|179.03|176.83|176.66|174.46|0
1654021200000|2022-05-31 18:20:00|176.37|174.17|180.21|178.01|182.31|180.11|175.92|173.72|0
1654021500000|2022-05-31 18:25:00|180.36|178.16|181.26|179.06|183.66|181.46|180.21|178.01|0
1654021800000|2022-05-31 18:30:00|181.4|179.2|182.9|180.7|183.35|181.15|180.06|177.86|0
1654022100000|2022-05-31 18:35:00|182.75|180.55|182|179.8|183.81|181.61|180.5|178.3|0
1654022400000|2022-05-31 18:40:00|181.69|179.49|188.05|185.85|188.52|186.32|181.69|179.49|0
1654022700000|2022-05-31 18:45:00|188.67|186.47|193.3|191.1|195.64|193.44|188.67|186.47|0
1654023000000|2022-05-31 18:50:00|193.61|191.41|198.92|196.72|198.92|196.72|191.74|189.54|0
1654023300000|2022-05-31 18:55:00|198.76|196.56|196.24|194.04|201.77|199.57|195.15|192.95|0
1654023600000|2022-05-31 19:00:00|196.56|194.36|198.44|196.24|202.72|200.52|196.24|194.04|0
1654023900000|2022-05-31 19:05:00|198.59|196.39|193.58|191.38|201.28|199.08|193.27|191.07|0
1654024200000|2022-05-31 19:10:00|194.21|192.01|193.58|191.38|197.72|195.52|193.58|191.38|0
1654024500000|2022-05-31 19:15:00|192.65|190.45|193.42|191.22|194.04|191.84|187.58|185.38|0
1654024800000|2022-05-31 19:20:00|193.35|191.15|189.1|186.9|193.73|191.53|187.73|185.53|0
1654025100000|2022-05-31 19:25:00|188.95|186.75|187.84|185.64|190.94|188.74|186.27|184.07|0
1654025400000|2022-05-31 19:30:00|187.49|185.29|182.62|180.42|187.49|185.29|181.72|179.52|0
1654025700000|2022-05-31 19:35:00|182.93|180.73|184.43|182.23|185.96|183.76|182.32|180.12|0
1654026000000|2022-05-31 19:40:00|184.59|182.39|189.79|187.59|189.94|187.74|182.77|180.57|0
1654026300000|2022-05-31 19:45:00|190.25|188.05|189.78|187.58|191.64|189.44|186.87|184.67|0
1654026600000|2022-05-31 19:50:00|187.94|185.74|192.26|190.06|192.73|190.53|182.91|180.71|0
1654026900000|2022-05-31 19:55:00|192.1|189.9|194.28|192.08|199.02|196.82|192.1|189.9|0
1654027200000|2022-05-31 20:00:00|196.96|194.76|199.49|197.29|199.65|197.45|194.21|192.01|0
1654027500000|2022-05-31 20:05:00|199.57|197.37|199.64|197.44|201.4|199.2|198.85|196.65|0
1654027800000|2022-05-31 20:10:00|199.32|197.12|196.8|194.6|199.48|197.28|193.89|191.69|0
1654028100000|2022-05-31 20:15:00|196.79|193.99|196.62|193.82|198.3|195.5|196.46|193.66|0
1654028400000|2022-05-31 20:20:00|196.78|193.98|196.23|193.43|197.26|194.46|196.23|193.43|0
1654028700000|2022-05-31 20:25:00|196.14|193.34|195.66|192.86|198.68|195.88|195.66|192.86|0
1654029000000|2022-05-31 20:30:00|195.51|192.71|196.45|193.65|197.24|194.44|195.51|192.71|0
1654029300000|2022-05-31 20:35:00|196.61|193.81|195.81|193.01|196.93|194.13|195.81|193.01|0
1654029600000|2022-05-31 20:40:00|195.97|193.17|195.65|192.85|196.13|193.33|195.02|192.22|0
1654029900000|2022-05-31 20:45:00|195.33|192.53|194.7|191.9|196.44|193.64|194.7|191.9|0
1654030200000|2022-05-31 20:50:00|194.86|192.06|194.69|191.89|194.93|192.13|193.91|191.11|0
1654030500000|2022-05-31 20:55:00|194.85|192.05|194.93|192.13|195.64|192.84|194.54|191.74|0
1654030800000|2022-05-31 21:00:00|195.23|192.43|195.25|192.45|195.51|192.71|195.23|192.43|0
1654031100000|2022-05-31 21:05:00|195.23|192.43|195.64|192.84|195.64|192.84|195.18|192.38|0
1654031400000|2022-05-31 21:10:00|195.57|192.77|194.83|192.03|195.57|192.77|194.74|191.94|0
1654031700000|2022-05-31 21:15:00|194.74|191.94|194.79|191.99|195.03|192.23|194.51|191.71|0
1654032000000|2022-05-31 21:20:00|194.83|192.03|194.89|192.09|194.96|192.16|194.83|192.03|0
1654032300000|2022-05-31 21:25:00|194.82|192.02|194.5|191.7|194.93|192.13|194.45|191.65|0
1654032600000|2022-05-31 21:30:00|194.33|191.53|194.05|191.25|194.33|191.53|194.04|191.24|0
1654032900000|2022-05-31 21:35:00|194.01|191.21|193.82|191.02|194.05|191.25|193.8|191|0
1654033200000|2022-05-31 21:40:00|194.05|191.25|194.3|191.5|194.31|191.51|194.05|191.25|0
1654033500000|2022-05-31 21:45:00|194.28|191.48|194.3|191.5|194.41|191.61|194.21|191.41|0
1654033800000|2022-05-31 21:50:00|194.34|191.54|194.29|191.49|194.5|191.7|194.27|191.47|0
1654034100000|2022-05-31 21:55:00|194.27|191.47|194.01|191.21|194.41|191.61|193.87|191.07|0
1654034400000|2022-05-31 22:00:00|192.36|189.56|192.12|189.32|192.91|190.11|191.58|188.78|0
1654034700000|2022-05-31 22:05:00|191.96|189.16|191.8|189|192.27|189.47|191.26|188.46|0
1654035000000|2022-05-31 22:10:00|191.88|189.08|192.82|190.02|193.21|190.41|191.88|189.08|0
1654035300000|2022-05-31 22:15:00|192.66|189.86|193.52|190.72|193.52|190.72|191.64|188.84|0
1654035600000|2022-05-31 22:20:00|193.36|190.56|193.2|190.4|193.67|190.87|193.04|190.24|0
1654035900000|2022-05-31 22:25:00|193.04|190.24|192.57|189.77|194.38|191.58|192.57|189.77|0
1654036200000|2022-05-31 22:30:00|192.41|189.61|191.94|189.14|192.41|189.61|191.47|188.67|0
1654036500000|2022-05-31 22:35:00|191.93|189.13|189.91|187.11|192.09|189.29|189.91|187.11|0
1654036800000|2022-05-31 22:40:00|189.83|187.03|191.15|188.35|191.3|188.5|189.59|186.79|0
1654037100000|2022-05-31 22:45:00|191.07|188.27|188.97|186.17|191.15|188.35|188.66|185.86|0
1654037400000|2022-05-31 22:50:00|188.81|186.01|189.74|186.94|190.05|187.25|188.65|185.85|0
1654037700000|2022-05-31 22:55:00|189.58|186.78|188.34|185.54|189.58|186.78|187.96|185.16|0
1654038000000|2022-05-31 23:00:00|187.87|185.07|188.64|185.84|189.26|186.46|187.72|184.92|0
1654038300000|2022-05-31 23:05:00|188.72|185.92|189.72|186.92|190.19|187.39|188.49|185.69|0
1654038600000|2022-05-31 23:10:00|189.88|187.08|189.41|186.61|190.19|187.39|188.94|186.14|0
1654038900000|2022-05-31 23:15:00|189.33|186.53|189.71|186.91|190.18|187.38|189.02|186.22|0
1654039200000|2022-05-31 23:20:00|189.79|186.99|189.09|186.29|190.18|187.38|189.09|186.29|0
1654039500000|2022-05-31 23:25:00|189.24|186.44|188|185.2|189.24|186.44|188|185.2|0
1654039800000|2022-05-31 23:30:00|187.85|185.05|188|185.2|188.31|185.51|187.62|184.82|0
1654040100000|2022-05-31 23:35:00|188.08|185.28|189.85|187.05|189.85|187.05|188.08|185.28|0
1654040400000|2022-05-31 23:40:00|189.62|186.82|187.06|184.26|189.62|186.82|187.06|184.26|0
1654040700000|2022-05-31 23:45:00|186.91|184.11|185.83|183.03|187.06|184.26|185.67|182.87|0
1654041000000|2022-05-31 23:50:00|185.67|182.87|185.21|182.41|185.83|183.03|185.06|182.26|0
1654041300000|2022-05-31 23:55:00|185.06|182.26|185.05|182.25|185.97|183.17|184.6|181.8|0
1654041600000|2022-06-01 00:00:00|184.9|182.1|183.52|180.72|185.05|182.25|182.92|180.12|0
1654041900000|2022-06-01 00:05:00|183.37|180.57|183.06|180.26|183.52|180.72|182.46|179.66|0
1654042200000|2022-06-01 00:10:00|182.99|180.19|182.9|180.1|183.82|181.02|182.83|180.03|0
1654042500000|2022-06-01 00:15:00|182.98|180.18|184.04|181.24|184.27|181.47|182.6|179.8|0
1654042800000|2022-06-01 00:20:00|184.27|181.47|183.35|180.55|184.35|181.55|182.9|180.1|0
1654043100000|2022-06-01 00:25:00|183.5|180.7|183.35|180.55|183.5|180.7|182.59|179.79|0
1654043400000|2022-06-01 00:30:00|183.65|180.85|182.89|180.09|183.96|181.16|182.73|179.93|0
1654043700000|2022-06-01 00:35:00|183.04|180.24|183.95|181.15|184.71|181.91|183.04|180.24|0
1654044000000|2022-06-01 00:40:00|183.79|180.99|183.33|180.53|183.95|181.15|183.03|180.23|0
1654044300000|2022-06-01 00:45:00|183.18|180.38|183.18|180.38|183.79|180.99|183.03|180.23|0
1654044600000|2022-06-01 00:50:00|183.02|180.22|183.17|180.37|183.48|180.68|182.87|180.07|0
1654044900000|2022-06-01 00:55:00|183.02|180.22|183.93|181.13|184.08|181.28|183.02|180.22|0
1654045200000|2022-06-01 01:00:00|184.23|181.43|183.01|180.21|184.69|181.89|183.01|180.21|0
1654045500000|2022-06-01 01:05:00|183.09|180.29|182.55|179.75|183.46|180.66|182.55|179.75|0
1654045800000|2022-06-01 01:10:00|182.4|179.6|180.88|178.08|182.4|179.6|180.43|177.63|0
1654046100000|2022-06-01 01:15:00|180.58|177.78|180.27|177.47|181.03|178.23|179.82|177.02|0
1654046400000|2022-06-01 01:20:00|180.12|177.32|181.02|178.22|181.02|178.22|179.97|177.17|0
1654046700000|2022-06-01 01:25:00|180.87|178.07|181.02|178.22|181.32|178.52|180.72|177.92|0
1654047000000|2022-06-01 01:30:00|181.17|178.37|182.22|179.42|182.22|179.42|180.86|178.06|0
1654047300000|2022-06-01 01:35:00|182.37|179.57|181.01|178.21|183.44|180.64|180.71|177.91|0
1654047600000|2022-06-01 01:40:00|181.16|178.36|181.84|179.04|182.37|179.57|181.01|178.21|0
1654047900000|2022-06-01 01:45:00|181.76|178.96|181.6|178.8|182.06|179.26|180.55|177.75|0
1654048200000|2022-06-01 01:50:00|181.75|178.95|181.45|178.65|181.75|178.95|180.69|177.89|0
1654048500000|2022-06-01 01:55:00|181.37|178.57|181.74|178.94|181.9|179.1|180.99|178.19|0
1654048800000|2022-06-01 02:00:00|181.82|179.02|182.19|179.39|182.8|180|181.82|179.02|0
1654049100000|2022-06-01 02:05:00|182.35|179.55|182.95|180.15|183.71|180.91|181.89|179.09|0
1654049400000|2022-06-01 02:10:00|183.1|180.3|182.34|179.54|183.1|180.3|182.18|179.38|0
1654049700000|2022-06-01 02:15:00|182.26|179.46|182.03|179.23|182.49|179.69|181.81|179.01|0
1654050000000|2022-06-01 02:20:00|181.96|179.16|182.41|179.61|182.94|180.14|181.2|178.4|0
1654050300000|2022-06-01 02:25:00|182.48|179.68|183.08|180.28|183.23|180.43|182.25|179.45|0
1654050600000|2022-06-01 02:30:00|183.23|180.43|182.93|180.13|183.46|180.66|182.62|179.82|0
1654050900000|2022-06-01 02:35:00|183.08|180.28|182.46|179.66|183.38|180.58|182.31|179.51|0
1654051200000|2022-06-01 02:40:00|182.62|179.82|182.76|179.96|183.07|180.27|182.46|179.66|0
1654051500000|2022-06-01 02:45:00|182.69|179.89|183.37|180.57|183.52|180.72|182.61|179.81|0
1654051800000|2022-06-01 02:50:00|183.52|180.72|185.43|182.63|185.81|183.01|183.14|180.34|0
1654052100000|2022-06-01 02:55:00|185.5|182.7|186.11|183.31|186.42|183.62|185.04|182.24|0
1654052400000|2022-06-01 03:00:00|186.26|183.46|186.88|184.08|187.8|185|186.19|183.39|0
1654052700000|2022-06-01 03:05:00|186.8|184|187.95|185.15|188.11|185.31|186.72|183.92|0
1654053000000|2022-06-01 03:10:00|187.8|185|187.79|184.99|188.26|185.46|186.87|184.07|0
1654053300000|2022-06-01 03:15:00|187.95|185.15|187.02|184.22|187.95|185.15|187.02|184.22|0
1654053600000|2022-06-01 03:20:00|187.17|184.37|187.01|184.21|187.48|184.68|185.94|183.14|0
1654053900000|2022-06-01 03:25:00|186.86|184.06|186.7|183.9|187.01|184.21|186.09|183.29|0
1654054200000|2022-06-01 03:30:00|186.85|184.05|187|184.2|187.16|184.36|186.54|183.74|0
1654054500000|2022-06-01 03:35:00|187.08|184.28|187.15|184.35|187.77|184.97|187|184.2|0
1654054800000|2022-06-01 03:40:00|187|184.2|187.15|184.35|187.46|184.66|186.69|183.89|0
1654055100000|2022-06-01 03:45:00|187.07|184.27|185.45|182.65|187.07|184.27|185.45|182.65|0
1654055400000|2022-06-01 03:50:00|185.53|182.73|186.06|183.26|186.22|183.42|185.45|182.65|0
1654055700000|2022-06-01 03:55:00|185.91|183.11|186.06|183.26|186.21|183.41|185.9|183.1|0
1654056000000|2022-06-01 04:00:00|186.05|183.25|185.28|182.48|186.05|183.25|185.13|182.33|0
1654056300000|2022-06-01 04:05:00|185.13|182.33|189.6|186.8|189.76|186.96|184.82|182.02|0
1654056600000|2022-06-01 04:10:00|189.29|186.49|189.83|187.03|190.69|187.89|189.29|186.49|0
1654056900000|2022-06-01 04:15:00|189.75|186.95|189.75|186.95|190.53|187.73|189.75|186.95|0
1654057200000|2022-06-01 04:20:00|189.83|187.03|188.96|186.16|189.9|187.1|188.81|186.01|0
1654057500000|2022-06-01 04:25:00|189.12|186.32|188.19|185.39|189.43|186.63|188.03|185.23|0
1654057800000|2022-06-01 04:30:00|188.03|185.23|188.65|185.85|188.65|185.85|188.03|185.23|0
1654058100000|2022-06-01 04:35:00|188.57|185.77|187.1|184.3|188.96|186.16|187.1|184.3|0
1654058400000|2022-06-01 04:40:00|187.25|184.45|187.4|184.6|188.02|185.22|187.09|184.29|0
1654058700000|2022-06-01 04:45:00|187.55|184.75|187.78|184.98|188.17|185.37|186.94|184.14|0
1654059000000|2022-06-01 04:50:00|187.7|184.9|188.01|185.21|188.63|185.83|187.7|184.9|0
1654059300000|2022-06-01 04:55:00|187.7|184.9|185.54|182.74|187.7|184.9|185.39|182.59|0
1654059600000|2022-06-01 05:00:00|185.23|182.43|185.07|182.27|186.15|183.35|184.62|181.82|0
1654059900000|2022-06-01 05:05:00|184.92|182.12|184.46|181.66|184.92|182.12|183.09|180.29|0
1654060200000|2022-06-01 05:10:00|184.61|181.81|185.83|183.03|185.99|183.19|184.3|181.5|0
1654060500000|2022-06-01 05:15:00|185.76|182.96|187.21|184.41|187.52|184.72|185.22|182.42|0
1654060800000|2022-06-01 05:20:00|187.14|184.34|188.75|185.95|189.07|186.27|187.06|184.26|0
1654061100000|2022-06-01 05:25:00|188.6|185.8|188.9|186.1|189.22|186.42|188.13|185.33|0
1654061400000|2022-06-01 05:30:00|189.14|186.34|193.9|191.1|193.9|191.1|189.14|186.34|0
1654061700000|2022-06-01 05:35:00|193.83|191.03|192.8|190|193.83|191.03|192.25|189.45|0
1654062000000|2022-06-01 05:40:00|192.64|189.84|192.64|189.84|192.88|190.08|191.7|188.9|0
1654062300000|2022-06-01 05:45:00|192.79|189.99|195.47|192.67|195.47|192.67|192.17|189.37|0
1654062600000|2022-06-01 05:50:00|195.63|192.83|195.46|192.66|195.63|192.83|193.57|190.77|0
1654062900000|2022-06-01 05:55:00|195.15|192.35|193.72|190.92|195.78|192.98|193.57|190.77|0
1654063200000|2022-06-01 06:00:00|193.57|190.77|192.62|189.82|195.3|192.5|192.46|189.66|0
1654063500000|2022-06-01 06:05:00|192.46|189.66|189.8|187|192.62|189.82|189.8|187|0
1654063800000|2022-06-01 06:10:00|189.64|186.84|189.64|186.84|190.11|187.31|187.93|185.13|0
1654064100000|2022-06-01 06:15:00|189.79|186.99|191.19|188.39|191.19|188.39|188.86|186.06|0
1654064400000|2022-06-01 06:20:00|191.12|188.32|188.62|185.82|191.51|188.71|188.54|185.74|0
1654064700000|2022-06-01 06:25:00|188.78|185.98|190.49|187.69|190.72|187.92|188.7|185.9|0
1654065000000|2022-06-01 06:30:00|190.4|187.6|190.71|187.91|190.71|187.91|189.62|186.82|0
1654065300000|2022-06-01 06:35:00|190.87|188.07|190.55|187.75|192.43|189.63|189.85|187.05|0
1654065600000|2022-06-01 06:40:00|190.39|187.59|188.83|186.03|190.55|187.75|188.06|185.26|0
1654065900000|2022-06-01 06:45:00|188.92|186.12|186.97|184.17|189.46|186.66|186.97|184.17|0
1654066200000|2022-06-01 06:50:00|187.13|184.33|188.05|185.25|188.67|185.87|187.13|184.33|0
1654066500000|2022-06-01 06:55:00|187.98|185.18|187.43|184.63|188.28|185.48|187.12|184.32|0
1654066800000|2022-06-01 07:00:00|187.27|184.47|187.19|184.39|189.44|186.64|185.2|182.4|0
1654067100000|2022-06-01 07:05:00|186.81|184.61|186.81|184.61|188.6|186.4|184.74|182.54|0
1654067400000|2022-06-01 07:10:00|186.96|184.76|185.88|183.68|187.43|185.23|184.2|182|0
1654067700000|2022-06-01 07:15:00|185.73|183.53|185.57|183.37|186.65|184.45|184.65|182.45|0
1654068000000|2022-06-01 07:20:00|185.72|183.52|187.1|184.9|188.5|186.3|185.26|183.06|0
1654068300000|2022-06-01 07:25:00|187.26|185.06|186.48|184.28|188.11|185.91|185.41|183.21|0
1654068600000|2022-06-01 07:30:00|186.64|184.44|184.25|182.05|188.26|186.06|184.17|181.97|0
1654068900000|2022-06-01 07:35:00|184.33|182.13|185.24|183.04|185.25|183.05|183.41|181.21|0
1654069200000|2022-06-01 07:40:00|186.01|183.81|191|188.8|192.4|190.2|185.55|183.35|0
1654069500000|2022-06-01 07:45:00|190.84|188.64|190.06|187.86|191.93|189.73|189.53|187.33|0
1654069800000|2022-06-01 07:50:00|189.91|187.71|190.84|188.64|191.61|189.41|188.82|186.62|0
1654070100000|2022-06-01 07:55:00|190.99|188.79|190.13|187.93|190.99|188.79|188.36|186.16|0
1654070400000|2022-06-01 08:00:00|190.21|188.01|190.67|188.47|191.45|189.25|189.28|187.08|0
1654070700000|2022-06-01 08:05:00|190.6|188.4|194.57|192.37|197.26|195.06|190.2|188|0
1654071000000|2022-06-01 08:10:00|194.73|192.53|198.61|196.41|198.77|196.57|194.73|192.53|0
1654071300000|2022-06-01 08:15:00|198.68|196.48|197.88|195.68|198.68|196.48|196.77|194.57|0
1654071600000|2022-06-01 08:20:00|197.72|195.52|196.29|194.09|199.15|196.95|196.29|194.09|0
1654071900000|2022-06-01 08:25:00|196.14|193.94|195.5|193.3|196.92|194.72|195.18|192.98|0
1654072200000|2022-06-01 08:30:00|195.34|193.14|194.71|192.51|195.34|193.14|193.38|191.18|0
1654072500000|2022-06-01 08:35:00|194.55|192.35|195.73|193.53|196.44|194.24|193.69|191.49|0
1654072800000|2022-06-01 08:40:00|195.33|193.13|195.49|193.29|197.07|194.87|194.55|192.35|0
1654073100000|2022-06-01 08:45:00|195.01|192.81|192.42|190.22|195.33|193.13|192.27|190.07|0
1654073400000|2022-06-01 08:50:00|192.34|190.14|193.12|190.92|193.36|191.16|192.34|190.14|0
1654073700000|2022-06-01 08:55:00|192.96|190.76|194.77|192.57|194.77|192.57|192.96|190.76|0
1654074000000|2022-06-01 09:00:00|194.21|192.01|193.98|191.78|194.68|192.48|192.49|190.29|0
1654074300000|2022-06-01 09:05:00|193.66|191.46|192.32|190.12|193.82|191.62|191.23|189.03|0
1654074600000|2022-06-01 09:10:00|192.17|189.97|192.63|190.43|193.1|190.9|192.17|189.97|0
1654074900000|2022-06-01 09:15:00|192.47|190.27|192.47|190.27|192.71|190.51|191.69|189.49|0
1654075200000|2022-06-01 09:20:00|192.4|190.2|190.91|188.71|193.02|190.82|189.98|187.78|0
1654075500000|2022-06-01 09:25:00|190.99|188.79|190.59|188.39|191.14|188.94|189.97|187.77|0
1654075800000|2022-06-01 09:30:00|190.44|188.24|189.5|187.3|190.59|188.39|189.5|187.3|0
1654076100000|2022-06-01 09:35:00|189.43|187.23|190.74|188.54|190.74|188.54|189.19|186.99|0
1654076400000|2022-06-01 09:40:00|190.82|188.62|190.73|188.53|191.51|189.31|190.73|188.53|0
1654076700000|2022-06-01 09:45:00|190.89|188.69|192.13|189.93|192.29|190.09|190.73|188.53|0
1654077000000|2022-06-01 09:50:00|192.21|190.01|191.66|189.46|193.07|190.87|191.5|189.3|0
1654077300000|2022-06-01 09:55:00|191.81|189.61|193.06|190.86|193.22|191.02|191.66|189.46|0
1654077600000|2022-06-01 10:00:00|193.22|191.02|193.05|190.85|193.53|191.33|192.27|190.07|0
1654077900000|2022-06-01 10:05:00|192.9|190.7|194.46|192.26|195.17|192.97|192.43|190.23|0
1654078200000|2022-06-01 10:10:00|194.3|192.1|194.93|192.73|195.56|193.36|194.15|191.95|0
1654078500000|2022-06-01 10:15:00|195.09|192.89|194.14|191.94|195.4|193.2|193.51|191.31|0
1654078800000|2022-06-01 10:20:00|194.06|191.86|195.24|193.04|196.34|194.14|193.82|191.62|0
1654079100000|2022-06-01 10:25:00|195.08|192.88|195.7|193.5|196.65|194.45|195.08|192.88|0
1654079400000|2022-06-01 10:30:00|195.86|193.66|194.75|192.55|195.86|193.66|193.5|191.3|0
1654079700000|2022-06-01 10:35:00|194.83|192.63|196.8|194.6|197.04|194.84|193.97|191.77|0
1654080000000|2022-06-01 10:40:00|196.64|194.44|194.11|191.91|196.64|194.44|193.96|191.76|0
1654080300000|2022-06-01 10:45:00|193.96|191.76|195.84|193.64|195.84|193.64|193.96|191.76|0
1654080600000|2022-06-01 10:50:00|195.69|193.49|197.35|195.15|197.42|195.22|195.61|193.41|0
1654080900000|2022-06-01 10:55:00|197.42|195.22|196.31|194.11|198.53|196.33|195.36|193.16|0
1654081200000|2022-06-01 11:00:00|196.39|194.19|194.1|191.9|196.39|194.19|193.94|191.74|0
1654081500000|2022-06-01 11:05:00|193.94|191.74|191.59|189.39|194.33|192.13|190.19|187.99|0
1654081800000|2022-06-01 11:10:00|191.74|189.54|191.58|189.38|192.76|190.56|190.81|188.61|0
1654082100000|2022-06-01 11:15:00|191.43|189.23|192.83|190.63|192.91|190.71|191.43|189.23|0
1654082400000|2022-06-01 11:20:00|192.91|190.71|192.82|190.62|193.92|191.72|192.36|190.16|0
1654082700000|2022-06-01 11:25:00|192.75|190.55|192.04|189.84|192.98|190.78|192.04|189.84|0
1654083000000|2022-06-01 11:30:00|192.12|189.92|191.56|189.36|193.76|191.56|189.7|187.5|0
1654083300000|2022-06-01 11:35:00|191.64|189.44|190.78|188.58|191.64|189.44|189.23|187.03|0
1654083600000|2022-06-01 11:40:00|190.86|188.66|192.57|190.37|192.73|190.53|190.62|188.42|0
1654083900000|2022-06-01 11:45:00|192.49|190.29|190.61|188.41|192.96|190.76|188.6|186.4|0
1654084200000|2022-06-01 11:50:00|190.46|188.26|191.31|189.11|192.25|190.05|190.3|188.1|0
1654084500000|2022-06-01 11:55:00|191.39|189.19|187.51|185.31|191.39|189.19|187.51|185.31|0
1654084800000|2022-06-01 12:00:00|187.36|185.16|186.89|184.69|188.43|186.23|185.66|183.46|0
1654085100000|2022-06-01 12:05:00|187.04|184.84|187.5|185.3|187.74|185.54|185.51|183.31|0
1654085400000|2022-06-01 12:10:00|187.66|185.46|187.19|184.99|187.66|185.46|186.27|184.07|0
1654085700000|2022-06-01 12:15:00|187.03|184.83|188.57|186.37|188.57|186.37|186.42|184.22|0
1654086000000|2022-06-01 12:20:00|188.11|185.91|185.03|182.83|188.73|186.53|184.88|182.68|0
1654086300000|2022-06-01 12:25:00|185.19|182.99|183.96|181.76|185.64|183.44|182.75|180.55|0
1654086600000|2022-06-01 12:30:00|183.81|181.61|183.35|181.15|185.49|183.29|183.35|181.15|0
1654086900000|2022-06-01 12:35:00|183.2|181|183.49|181.29|184.26|182.06|183.04|180.84|0
1654087200000|2022-06-01 12:40:00|183.57|181.37|182.36|180.16|184.71|182.51|182.13|179.93|0
1654087500000|2022-06-01 12:45:00|182.28|180.08|184.09|181.89|184.7|182.5|182.28|180.08|0
1654087800000|2022-06-01 12:50:00|184.25|182.05|183.48|181.28|184.55|182.35|183.03|180.83|0
1654088100000|2022-06-01 12:55:00|183.33|181.13|185.46|183.26|185.46|183.26|182.72|180.52|0
1654088400000|2022-06-01 13:00:00|184.93|182.73|185.76|183.56|186.99|184.79|183.93|181.73|0
1654088700000|2022-06-01 13:05:00|185.91|183.71|183.16|180.96|186.22|184.02|183.16|180.96|0
1654089000000|2022-06-01 13:10:00|183.31|181.11|182.85|180.65|183.77|181.57|181.19|178.99|0
1654089300000|2022-06-01 13:15:00|182.78|180.58|180.88|178.68|184.07|181.87|180.73|178.53|0
1654089600000|2022-06-01 13:20:00|181.34|179.14|181.48|179.28|183.3|181.1|181.11|178.91|0
1654089900000|2022-06-01 13:25:00|181.03|178.83|181.18|178.98|182.08|179.88|181.03|178.83|0
1654090200000|2022-06-01 13:30:00|181.48|179.28|178.5|176.3|181.63|179.43|174.78|172.58|0
1654090500000|2022-06-01 13:35:00|177.9|175.7|183.79|181.59|183.95|181.75|174.48|172.28|0
1654090800000|2022-06-01 13:40:00|183.64|181.44|183.86|181.66|185.85|183.65|181.74|179.54|0
1654091100000|2022-06-01 13:45:00|182.95|180.75|186.76|184.56|188.85|186.65|181.74|179.54|0
1654091400000|2022-06-01 13:50:00|186.3|184.1|181.73|179.53|187.68|185.48|181.2|179|0
1654091700000|2022-06-01 13:55:00|180.97|178.77|183.47|181.27|185.22|183.02|180.22|178.02|0
1654092000000|2022-06-01 14:00:00|182.56|180.36|187.82|185.62|191.7|189.5|181.57|179.37|0
1654092300000|2022-06-01 14:05:00|188.13|185.93|197.36|195.16|199.59|197.39|188.13|185.93|0
1654092600000|2022-06-01 14:10:00|197.52|195.32|200.28|198.08|201.92|199.72|195.15|192.95|0
1654092900000|2022-06-01 14:15:00|200.92|198.72|209.49|207.29|209.49|207.29|200.92|198.72|0
1654093200000|2022-06-01 14:20:00|209.81|207.61|208.33|206.13|209.81|207.61|205.71|203.51|0
1654093500000|2022-06-01 14:25:00|208.5|206.3|211.47|209.27|211.8|209.6|206.04|203.84|0
1654093800000|2022-06-01 14:30:00|211.63|209.43|215.3|213.1|215.8|213.6|207.51|205.31|0
1654094100000|2022-06-01 14:35:00|215.97|213.77|214.71|212.51|219.51|217.31|214.12|211.92|0
1654094400000|2022-06-01 14:40:00|214.96|212.76|212.62|210.42|215.63|213.43|211.12|208.92|0
1654094700000|2022-06-01 14:45:00|213.12|210.92|216.29|214.09|216.29|214.09|211.79|209.59|0
1654095000000|2022-06-01 14:50:00|216.46|214.26|208.64|206.44|216.8|214.6|208.06|205.86|0
1654095300000|2022-06-01 14:55:00|208.8|206.6|208.47|206.27|210.45|208.25|206.99|204.79|0
1654095600000|2022-06-01 15:00:00|209.13|206.93|213.6|211.4|216.11|213.91|208.8|206.6|0
1654095900000|2022-06-01 15:05:00|213.93|211.73|216.95|214.75|216.95|214.75|211.6|209.4|0
1654096200000|2022-06-01 15:10:00|216.78|214.58|215.1|212.9|216.95|214.75|211.76|209.56|0
1654096500000|2022-06-01 15:15:00|215.18|212.98|217.78|215.58|220.83|218.63|214.18|211.98|0
1654096800000|2022-06-01 15:20:00|218.63|216.43|223.04|220.84|224.59|222.39|218.63|216.43|0
1654097100000|2022-06-01 15:25:00|223.21|221.01|222.75|220.55|228.23|226.03|222.02|219.82|0
1654097400000|2022-06-01 15:30:00|222.92|220.72|224.45|222.25|225.82|223.62|220.88|218.68|0
1654097700000|2022-06-01 15:35:00|223.93|221.73|224.95|222.75|227.87|225.67|223.25|221.05|0
1654098000000|2022-06-01 15:40:00|225.9|223.7|230.63|228.43|230.63|228.43|225.81|223.61|0
1654098300000|2022-06-01 15:45:00|230.98|228.78|231.56|229.36|231.64|229.44|227.18|224.98|0
1654098600000|2022-06-01 15:50:00|233.15|230.95|230.05|227.85|233.51|231.31|229.18|226.98|0
1654098900000|2022-06-01 15:55:00|229.53|227.33|231.68|229.48|232.11|229.91|227.81|225.61|0
1654099200000|2022-06-01 16:00:00|231.94|229.74|233.5|231.3|234.72|232.52|230.9|228.7|0
1654099500000|2022-06-01 16:05:00|233.67|231.47|231.59|229.39|233.93|231.73|229.69|227.49|0
1654099800000|2022-06-01 16:10:00|232.1|229.9|231.06|228.86|235.58|233.38|231.06|228.86|0
1654100100000|2022-06-01 16:15:00|231.24|229.04|227.96|225.76|231.67|229.47|227.96|225.76|0
1654100400000|2022-06-01 16:20:00|227.79|225.59|227.1|224.9|228.48|226.28|226.08|223.88|0
1654100700000|2022-06-01 16:25:00|227.27|225.07|232.26|230.06|232.26|230.06|226.76|224.56|0
1654101000000|2022-06-01 16:30:00|232.61|230.41|227.43|225.23|232.61|230.41|226.07|223.87|0
1654101300000|2022-06-01 16:35:00|227.26|225.06|228.46|226.26|230.52|228.32|226.24|224.04|0
1654101600000|2022-06-01 16:40:00|228.8|226.6|231.38|229.18|231.56|229.36|226.57|224.37|0
1654101900000|2022-06-01 16:45:00|231.56|229.36|233.81|231.61|235.2|233|230.86|228.66|0
1654102200000|2022-06-01 16:50:00|233.63|231.43|230.34|228.14|236.24|234.04|230.34|228.14|0
1654102500000|2022-06-01 16:55:00|230.51|228.31|229.22|227.02|231.89|229.69|227.93|225.73|0
1654102800000|2022-06-01 17:00:00|229.47|227.27|229.47|227.27|230.33|228.13|226.38|224.18|0
1654103100000|2022-06-01 17:05:00|229.73|227.53|222.47|220.27|229.73|227.53|222.47|220.27|0
1654103400000|2022-06-01 17:10:00|222.3|220.1|225.27|223.07|225.35|223.15|220.78|218.58|0
1654103700000|2022-06-01 17:15:00|225.18|222.98|221.28|219.08|225.18|222.98|220.43|218.23|0
1654104000000|2022-06-01 17:20:00|221.44|219.24|222.28|220.08|223.3|221.1|218.42|216.22|0
1654104300000|2022-06-01 17:25:00|221.95|219.75|220.93|218.73|221.95|219.75|218.41|216.21|0
1654104600000|2022-06-01 17:30:00|221.1|218.9|216.69|214.49|221.86|219.66|216.35|214.15|0
1654104900000|2022-06-01 17:35:00|216.86|214.66|213.16|210.96|217.36|215.16|212|209.8|0
1654105200000|2022-06-01 17:40:00|213.33|211.13|212.49|210.29|214.5|212.3|211.66|209.46|0
1654105500000|2022-06-01 17:45:00|212.16|209.96|213.32|211.12|214.49|212.29|210.83|208.63|0
1654105800000|2022-06-01 17:50:00|213.82|211.62|217.35|215.15|217.68|215.48|212.32|210.12|0
1654106100000|2022-06-01 17:55:00|217.85|215.65|214.48|212.28|217.85|215.65|211.15|208.95|0
1654106400000|2022-06-01 18:00:00|214.82|212.62|210.64|208.44|215.24|213.04|210.15|207.95|0
1654106700000|2022-06-01 18:05:00|210.98|208.78|210.81|208.61|213.97|211.77|209.15|206.95|0
1654107000000|2022-06-01 18:10:00|210.89|208.69|211.55|209.35|214.14|211.94|210.31|208.11|0
1654107300000|2022-06-01 18:15:00|211.47|209.27|212.79|210.59|214.47|212.27|209.48|207.28|0
1654107600000|2022-06-01 18:20:00|212.29|210.09|204.22|202.02|213.96|211.76|204.05|201.85|0
1654107900000|2022-06-01 18:25:00|204.14|201.94|202.42|200.22|204.87|202.67|199.68|197.48|0
1654108200000|2022-06-01 18:30:00|202.1|199.9|201.12|198.92|202.58|200.38|200.48|198.28|0
1654108500000|2022-06-01 18:35:00|201.45|199.25|203.88|201.68|203.88|201.68|199.35|197.15|0
1654108800000|2022-06-01 18:40:00|204.04|201.84|199.02|196.82|204.36|202.16|198.38|196.18|0
1654109100000|2022-06-01 18:45:00|198.54|196.34|201.27|199.07|203.38|201.18|198.54|196.34|0
1654109400000|2022-06-01 18:50:00|201.6|199.4|205.49|203.29|205.82|203.62|201.43|199.23|0
1654109700000|2022-06-01 18:55:00|205.17|202.97|205.74|203.54|207.62|205.42|203.21|201.01|0
1654110000000|2022-06-01 19:00:00|205.49|203.29|207.12|204.92|209.43|207.23|203.69|201.49|0
1654110300000|2022-06-01 19:05:00|207.62|205.42|203.85|201.65|207.62|205.42|202.39|200.19|0
1654110600000|2022-06-01 19:10:00|204.34|202.14|199.88|197.68|204.99|202.79|198.99|196.79|0
1654110900000|2022-06-01 19:15:00|199.96|197.76|199.95|197.75|202.06|199.86|196.91|194.71|0
1654111200000|2022-06-01 19:20:00|200.04|197.84|199.79|197.59|201.08|198.88|197.71|195.51|0
1654111500000|2022-06-01 19:25:00|200.19|197.99|201.07|198.87|203.35|201.15|199.78|197.58|0
1654111800000|2022-06-01 19:30:00|201.88|199.68|201.64|199.44|206.29|204.09|200.89|198.69|0
1654112100000|2022-06-01 19:35:00|202.13|199.93|196.99|194.79|203.77|201.57|196.83|194.63|0
1654112400000|2022-06-01 19:40:00|196.74|194.54|199.01|196.81|199.01|196.81|194.73|192.53|0
1654112700000|2022-06-01 19:45:00|199.66|197.46|198.52|196.32|201.46|199.26|197.06|194.86|0
1654113000000|2022-06-01 19:50:00|196.09|193.89|206.72|204.52|207.06|204.86|196.09|193.89|0
1654113300000|2022-06-01 19:55:00|207.39|205.19|212.44|210.24|213.11|210.91|206.56|204.36|0
1654113600000|2022-06-01 20:00:00|212.27|210.07|212.43|210.23|213.62|211.42|210.41|208.21|0
1654113900000|2022-06-01 20:05:00|212.26|210.06|213.45|211.25|215.49|213.29|212.09|209.89|0
1654114200000|2022-06-01 20:10:00|213.28|211.08|212.25|210.05|214.47|212.27|212.25|210.05|0
1654114500000|2022-06-01 20:15:00|212.38|209.58|214.42|211.62|214.42|211.62|212.38|209.58|0
1654114800000|2022-06-01 20:20:00|214.59|211.79|213.73|210.93|215.27|212.47|213.73|210.93|0
1654115100000|2022-06-01 20:25:00|213.65|210.85|213.39|210.59|213.9|211.1|213.22|210.42|0
1654115400000|2022-06-01 20:30:00|213.56|210.76|214.15|211.35|214.41|211.61|212.71|209.91|0
1654115700000|2022-06-01 20:35:00|214.23|211.43|214.4|211.6|214.57|211.77|213.72|210.92|0
1654116000000|2022-06-01 20:40:00|214.57|211.77|215.42|212.62|215.59|212.79|214.57|211.77|0
1654116300000|2022-06-01 20:45:00|215.25|212.45|213.71|210.91|215.93|213.13|213.54|210.74|0
1654116600000|2022-06-01 20:50:00|214.14|211.34|215.33|212.53|215.33|212.53|213.2|210.4|0
1654116900000|2022-06-01 20:55:00|215.07|212.27|214.13|211.33|216.43|213.63|213.79|210.99|0
1654117200000|2022-06-01 21:00:00|214.15|211.35|214.46|211.66|214.54|211.74|213.58|210.78|0
1654117500000|2022-06-01 21:05:00|214.37|211.57|214.36|211.56|214.44|211.64|214.36|211.56|0
1654117800000|2022-06-01 21:10:00|214.33|211.53|214.58|211.78|214.6|211.8|214.31|211.51|0
1654118100000|2022-06-01 21:15:00|214.26|211.46|213.93|211.13|214.26|211.46|213.88|211.08|0
1654118400000|2022-06-01 21:20:00|213.88|211.08|213.76|210.96|213.95|211.15|213.76|210.96|0
1654118700000|2022-06-01 21:25:00|213.78|210.98|213.83|211.03|214.1|211.3|213.78|210.98|0
1654119000000|2022-06-01 21:30:00|213.85|211.05|214.09|211.29|214.16|211.36|213.8|211|0
1654119300000|2022-06-01 21:35:00|214.14|211.34|214.01|211.21|214.14|211.34|214.01|211.21|0
1654119600000|2022-06-01 21:40:00|213.96|211.16|214.05|211.25|214.05|211.25|213.79|210.99|0
1654119900000|2022-06-01 21:45:00|214.01|211.21|214.5|211.7|214.55|211.75|214.01|211.21|0
1654120200000|2022-06-01 21:50:00|214.48|211.68|214.47|211.67|214.77|211.97|214.47|211.67|0
1654120500000|2022-06-01 21:55:00|214.42|211.62|214.22|211.42|214.54|211.74|213.99|211.19|0
1654120800000|2022-06-01 22:00:00|213.57|210.77|213.23|210.43|214.5|211.7|212.72|209.92|0
1654121100000|2022-06-01 22:05:00|213.14|210.34|214.41|211.61|214.67|211.87|212.97|210.17|0
1654121400000|2022-06-01 22:10:00|214.32|211.52|214.75|211.95|215.86|213.06|214.32|211.52|0
1654121700000|2022-06-01 22:15:00|214.66|211.86|213.3|210.5|214.66|211.86|212.45|209.65|0
1654122000000|2022-06-01 22:20:00|213.21|210.41|214.99|212.19|215.85|213.05|212.79|209.99|0
1654122300000|2022-06-01 22:25:00|214.82|212.02|215.67|212.87|215.84|213.04|214.65|211.85|0
1654122600000|2022-06-01 22:30:00|215.84|213.04|216.18|213.38|217.3|214.5|215.16|212.36|0
1654122900000|2022-06-01 22:35:00|215.84|213.04|217.2|214.4|217.55|214.75|215.84|213.04|0
1654123200000|2022-06-01 22:40:00|217.38|214.58|216.86|214.06|217.55|214.75|215.49|212.69|0
1654123500000|2022-06-01 22:45:00|216.95|214.15|218.14|215.34|218.57|215.77|216.17|213.37|0
1654123800000|2022-06-01 22:50:00|218.05|215.25|217.88|215.08|218.74|215.94|217.63|214.83|0
1654124100000|2022-06-01 22:55:00|217.8|215|218.39|215.59|218.57|215.77|217.53|214.73|0
1654124400000|2022-06-01 23:00:00|218.22|215.42|217.7|214.9|218.91|216.11|217.18|214.38|0
1654124700000|2022-06-01 23:05:00|217.79|214.99|218.21|215.41|218.56|215.76|217.52|214.72|0
1654125000000|2022-06-01 23:10:00|218.38|215.58|217.44|214.64|219.33|216.53|217.26|214.46|0
1654125300000|2022-06-01 23:15:00|217.35|214.55|217.69|214.89|218.2|215.4|217|214.2|0
1654125600000|2022-06-01 23:20:00|217.51|214.71|217.17|214.37|217.86|215.06|216.65|213.85|0
1654125900000|2022-06-01 23:25:00|217.08|214.28|216.65|213.85|217.16|214.36|216.31|213.51|0
1654126200000|2022-06-01 23:30:00|216.48|213.68|217.5|214.7|217.5|214.7|216.22|213.42|0
1654126500000|2022-06-01 23:35:00|217.59|214.79|218.01|215.21|218.19|215.39|217.33|214.53|0
1654126800000|2022-06-01 23:40:00|217.84|215.04|220.42|217.62|220.94|218.14|217.84|215.04|0
1654127100000|2022-06-01 23:45:00|220.77|217.97|220.07|217.27|221.2|218.4|220.07|217.27|0
1654127400000|2022-06-01 23:50:00|220.25|217.45|221.11|218.31|221.45|218.65|220.25|217.45|0
1654127700000|2022-06-01 23:55:00|220.93|218.13|220.41|217.61|221.45|218.65|220.16|217.36|0
1654128000000|2022-06-02 00:00:00|220.24|217.44|222.06|219.26|222.14|219.34|219.2|216.4|0
1654128300000|2022-06-02 00:05:00|221.88|219.08|220.06|217.26|223.01|220.21|219.88|217.08|0
1654128600000|2022-06-02 00:10:00|219.88|217.08|218.16|215.36|220.75|217.95|217.64|214.84|0
1654128900000|2022-06-02 00:15:00|217.98|215.18|213.36|210.56|218.16|215.36|213.36|210.56|0
1654129200000|2022-06-02 00:20:00|213.19|210.39|211.5|208.7|213.87|211.07|211.16|208.36|0
1654129500000|2022-06-02 00:25:00|211.66|208.86|210.98|208.18|212.17|209.37|208.97|206.17|0
1654129800000|2022-06-02 00:30:00|210.82|208.02|211.49|208.69|211.83|209.03|210.48|207.68|0
1654130100000|2022-06-02 00:35:00|211.32|208.52|208.95|206.15|211.66|208.86|208.45|205.65|0
1654130400000|2022-06-02 00:40:00|208.79|205.99|209.45|206.65|209.96|207.16|207.95|205.15|0
1654130700000|2022-06-02 00:45:00|209.29|206.49|207.52|204.72|209.96|207.16|207.36|204.56|0
1654131000000|2022-06-02 00:50:00|207.27|204.47|209.45|206.65|209.45|206.65|207.27|204.47|0
1654131300000|2022-06-02 00:55:00|209.53|206.73|209.02|206.22|209.61|206.81|208.1|205.3|0
1654131600000|2022-06-02 01:00:00|208.86|206.06|209.94|207.14|210.28|207.48|208.1|205.3|0
1654131900000|2022-06-02 01:05:00|210.28|207.48|209.1|206.3|210.78|207.98|209.1|206.3|0
1654132200000|2022-06-02 01:10:00|209.02|206.22|209.93|207.13|210.27|207.47|208.93|206.13|0
1654132500000|2022-06-02 01:15:00|209.77|206.97|209.93|207.13|210.61|207.81|209.26|206.46|0
1654132800000|2022-06-02 01:20:00|209.85|207.05|209.08|206.28|209.85|207.05|207.58|204.78|0
1654133100000|2022-06-02 01:25:00|208.92|206.12|207.57|204.77|209.59|206.79|207.4|204.6|0
1654133400000|2022-06-02 01:30:00|207.24|204.44|207.4|204.6|208.24|205.44|206.4|203.6|0
1654133700000|2022-06-02 01:35:00|207.23|204.43|208.4|205.6|208.91|206.11|207.23|204.43|0
1654134000000|2022-06-02 01:40:00|208.23|205.43|209.91|207.11|210.16|207.36|207.9|205.1|0
1654134300000|2022-06-02 01:45:00|210.08|207.28|209.32|206.52|210.08|207.28|208.89|206.09|0
1654134600000|2022-06-02 01:50:00|209.23|206.43|209.06|206.26|210.75|207.95|208.22|205.42|0
1654134900000|2022-06-02 01:55:00|208.98|206.18|211.41|208.61|211.41|208.61|208.98|206.18|0
1654135200000|2022-06-02 02:00:00|211.25|208.45|213.45|210.65|213.79|210.99|211.08|208.28|0
1654135500000|2022-06-02 02:05:00|213.96|211.16|211.74|208.94|214.47|211.67|211.41|208.61|0
1654135800000|2022-06-02 02:10:00|211.91|209.11|209.88|207.08|212.42|209.62|209.71|206.91|0
1654136100000|2022-06-02 02:15:00|209.55|206.75|209.04|206.24|210.22|207.42|208.7|205.9|0
1654136400000|2022-06-02 02:20:00|208.87|206.07|209.37|206.57|210.21|207.41|208.53|205.73|0
1654136700000|2022-06-02 02:25:00|209.29|206.49|209.36|206.56|209.87|207.07|208.7|205.9|0
1654137000000|2022-06-02 02:30:00|209.2|206.4|208.35|205.55|209.87|207.07|208.19|205.39|0
1654137300000|2022-06-02 02:35:00|208.52|205.72|209.86|207.06|210.37|207.57|208.18|205.38|0
1654137600000|2022-06-02 02:40:00|210.2|207.4|211.38|208.58|211.55|208.75|210.03|207.23|0
1654137900000|2022-06-02 02:45:00|211.46|208.66|210.19|207.39|211.88|209.08|209.68|206.88|0
1654138200000|2022-06-02 02:50:00|210.11|207.31|210.69|207.89|211.29|208.49|210.02|207.22|0
1654138500000|2022-06-02 02:55:00|210.86|208.06|212.47|209.67|212.72|209.92|210.02|207.22|0
1654138800000|2022-06-02 03:00:00|212.38|209.58|212.38|209.58|212.55|209.75|211.28|208.48|0
1654139100000|2022-06-02 03:05:00|212.21|209.41|212.2|209.4|212.46|209.66|210.51|207.71|0
1654139400000|2022-06-02 03:10:00|212.12|209.32|212.88|210.08|213.56|210.76|212.03|209.23|0
1654139700000|2022-06-02 03:15:00|212.79|209.99|212.19|209.39|212.79|209.99|211.52|208.72|0
1654140000000|2022-06-02 03:20:00|212.11|209.31|212.02|209.22|212.11|209.31|211.35|208.55|0
1654140300000|2022-06-02 03:25:00|211.94|209.14|212.18|209.38|212.36|209.56|211.68|208.88|0
1654140600000|2022-06-02 03:30:00|212.1|209.3|212.44|209.64|212.86|210.06|211.68|208.88|0
1654140900000|2022-06-02 03:35:00|212.52|209.72|212.85|210.05|214.22|211.42|212.52|209.72|0
1654141200000|2022-06-02 03:40:00|212.68|209.88|212.51|209.71|212.77|209.97|211.42|208.62|0
1654141500000|2022-06-02 03:45:00|212.6|209.8|211.92|209.12|213.19|210.39|211.66|208.86|0
1654141800000|2022-06-02 03:50:00|211.66|208.86|212.59|209.79|212.76|209.96|211.49|208.69|0
1654142100000|2022-06-02 03:55:00|212.76|209.96|211.99|209.19|212.84|210.04|211.82|209.02|0
1654142400000|2022-06-02 04:00:00|211.91|209.11|212.15|209.35|212.49|209.69|211.31|208.51|0
1654142700000|2022-06-02 04:05:00|211.98|209.18|212.66|209.86|212.83|210.03|211.65|208.85|0
1654143000000|2022-06-02 04:10:00|212.49|209.69|212.15|209.35|212.58|209.78|211.64|208.84|0
1654143300000|2022-06-02 04:15:00|212.06|209.26|210.96|208.16|213.67|210.87|210.96|208.16|0
1654143600000|2022-06-02 04:20:00|211.05|208.25|211.63|208.83|211.8|209|210.96|208.16|0
1654143900000|2022-06-02 04:25:00|211.46|208.66|211.46|208.66|211.89|209.09|211.29|208.49|0
1654144200000|2022-06-02 04:30:00|211.29|208.49|211.12|208.32|211.63|208.83|211.12|208.32|0
1654144500000|2022-06-02 04:35:00|211.29|208.49|210.44|207.64|211.62|208.82|210.27|207.47|0
1654144800000|2022-06-02 04:40:00|210.27|207.47|210.61|207.81|210.77|207.97|209.94|207.14|0
1654145100000|2022-06-02 04:45:00|210.44|207.64|211.11|208.31|211.11|208.31|210.1|207.3|0
1654145400000|2022-06-02 04:50:00|211.27|208.47|209.39|206.59|211.36|208.56|209.22|206.42|0
1654145700000|2022-06-02 04:55:00|209.22|206.42|209.22|206.42|209.39|206.59|209.05|206.25|0
1654146000000|2022-06-02 05:00:00|209.05|206.25|209.38|206.58|209.38|206.58|208.2|205.4|0
1654146300000|2022-06-02 05:05:00|209.3|206.5|210.22|207.42|210.56|207.76|208.7|205.9|0
1654146600000|2022-06-02 05:10:00|210.39|207.59|214.12|211.32|214.12|211.32|210.39|207.59|0
1654146900000|2022-06-02 05:15:00|214.21|211.41|214.46|211.66|216.18|213.38|213.1|210.3|0
1654147200000|2022-06-02 05:20:00|214.29|211.49|214.29|211.49|214.97|212.17|213.61|210.81|0
1654147500000|2022-06-02 05:25:00|214.38|211.58|213.09|210.29|215.14|212.34|213.09|210.29|0
1654147800000|2022-06-02 05:30:00|213.01|210.21|214.28|211.48|214.28|211.48|212.92|210.12|0
1654148100000|2022-06-02 05:35:00|214.2|211.4|214.36|211.56|215.65|212.85|213.34|210.54|0
1654148400000|2022-06-02 05:40:00|214.45|211.65|212.91|210.11|214.45|211.65|212.74|209.94|0
1654148700000|2022-06-02 05:45:00|213.08|210.28|211.88|209.08|213.16|210.36|211.2|208.4|0
1654149000000|2022-06-02 05:50:00|211.54|208.74|210.18|207.38|211.88|209.08|210.01|207.21|0
1654149300000|2022-06-02 05:55:00|210.01|207.21|210.52|207.72|210.78|207.98|209.67|206.87|0
1654149600000|2022-06-02 06:00:00|210.69|207.89|208.74|205.94|211.02|208.22|208.58|205.78|0
1654149900000|2022-06-02 06:05:00|208.82|206.02|207.47|204.67|209.83|207.03|207.31|204.51|0
1654150200000|2022-06-02 06:10:00|207.31|204.51|208.98|206.18|209.15|206.35|207.14|204.34|0
1654150500000|2022-06-02 06:15:00|208.81|206.01|211.01|208.21|211.01|208.21|208.81|206.01|0
1654150800000|2022-06-02 06:20:00|210.84|208.04|210.33|207.53|211.18|208.38|210.33|207.53|0
1654151100000|2022-06-02 06:25:00|210.41|207.61|211.17|208.37|211.34|208.54|209.82|207.02|0
1654151400000|2022-06-02 06:30:00|211.09|208.29|211.5|208.7|211.67|208.87|210.66|207.86|0
1654151700000|2022-06-02 06:35:00|211.67|208.87|212.27|209.47|212.35|209.55|211.33|208.53|0
1654152000000|2022-06-02 06:40:00|212.35|209.55|211.49|208.69|212.35|209.55|210.65|207.85|0
1654152300000|2022-06-02 06:45:00|211.32|208.52|208.95|206.15|211.49|208.69|208.62|205.82|0
1654152600000|2022-06-02 06:50:00|208.78|205.98|207.6|204.8|209.29|206.49|207.1|204.3|0
1654152900000|2022-06-02 06:55:00|207.43|204.63|206.09|203.29|207.77|204.97|205.76|202.96|0
1654153200000|2022-06-02 07:00:00|205.92|203.12|204.78|201.98|206.2|203.4|204.42|201.62|0
1654153500000|2022-06-02 07:05:00|204.56|202.36|205.06|202.86|205.39|203.19|204.39|202.19|0
1654153800000|2022-06-02 07:10:00|204.89|202.69|204.81|202.61|206.39|204.19|204.39|202.19|0
1654154100000|2022-06-02 07:15:00|204.72|202.52|204.38|202.18|205.3|203.1|204.38|202.18|0
1654154400000|2022-06-02 07:20:00|204.63|202.43|204.54|202.34|205.38|203.18|204.38|202.18|0
1654154700000|2022-06-02 07:25:00|205.04|202.84|201.48|199.28|205.21|203.01|200.57|198.37|0
1654155000000|2022-06-02 07:30:00|201.56|199.36|203.04|200.84|203.87|201.67|200.73|198.53|0
1654155300000|2022-06-02 07:35:00|203.21|201.01|201.3|199.1|203.7|201.5|201.3|199.1|0
1654155600000|2022-06-02 07:40:00|201.38|199.18|202.04|199.84|202.7|200.5|201.3|199.1|0
1654155900000|2022-06-02 07:45:00|202.29|200.09|205.52|203.32|206.19|203.99|202.29|200.09|0
1654156200000|2022-06-02 07:50:00|205.69|203.49|204.52|202.32|206.02|203.82|203.52|201.32|0
1654156500000|2022-06-02 07:55:00|204.35|202.15|204.51|202.31|205.68|203.48|203.77|201.57|0
1654156800000|2022-06-02 08:00:00|204.35|202.15|205.01|202.81|206.85|204.65|204.35|202.15|0
1654157100000|2022-06-02 08:05:00|205.18|202.98|204.84|202.64|205.51|203.31|203.84|201.64|0
1654157400000|2022-06-02 08:10:00|204.67|202.47|201.27|199.07|204.84|202.64|200.78|198.58|0
1654157700000|2022-06-02 08:15:00|201.19|198.99|198.72|196.52|202.01|199.81|198.39|196.19|0
1654158000000|2022-06-02 08:20:00|198.39|196.19|197.98|195.78|198.97|196.77|197.73|195.53|0
1654158300000|2022-06-02 08:25:00|197.89|195.69|197.89|195.69|198.54|196.34|197.24|195.04|0
1654158600000|2022-06-02 08:30:00|197.73|195.53|197.89|195.69|198.7|196.5|197.24|195.04|0
1654158900000|2022-06-02 08:35:00|197.72|195.52|197.64|195.44|198.21|196.01|197.23|195.03|0
1654159200000|2022-06-02 08:40:00|197.55|195.35|197.47|195.27|197.88|195.68|197.15|194.95|0
1654159500000|2022-06-02 08:45:00|197.39|195.19|198.12|195.92|198.69|196.49|197.39|195.19|0
1654159800000|2022-06-02 08:50:00|198.04|195.84|199.34|197.14|199.34|197.14|197.87|195.67|0
1654160100000|2022-06-02 08:55:00|199.43|197.23|200.98|198.78|200.98|198.78|199.18|196.98|0
1654160400000|2022-06-02 09:00:00|201.15|198.95|200.15|197.95|204.79|202.59|199.5|197.3|0
1654160700000|2022-06-02 09:05:00|200.32|198.12|199.25|197.05|200.65|198.45|198.67|196.47|0
1654161000000|2022-06-02 09:10:00|199.33|197.13|199|196.8|199.82|197.62|198.67|196.47|0
1654161300000|2022-06-02 09:15:00|199.16|196.96|197.68|195.48|199.16|196.96|197.52|195.32|0
1654161600000|2022-06-02 09:20:00|197.77|195.57|197.44|195.24|198.17|195.97|197.03|194.83|0
1654161900000|2022-06-02 09:25:00|197.35|195.15|197.02|194.82|197.35|195.15|196.53|194.33|0
1654162200000|2022-06-02 09:30:00|196.94|194.74|198.74|196.54|199.23|197.03|196.69|194.49|0
1654162500000|2022-06-02 09:35:00|198.81|196.61|199.14|196.94|199.63|197.43|198.32|196.12|0
1654162800000|2022-06-02 09:40:00|198.97|196.77|198.97|196.77|199.22|197.02|198.15|195.95|0
1654163100000|2022-06-02 09:45:00|199.13|196.93|199.21|197.01|199.54|197.34|198.48|196.28|0
1654163400000|2022-06-02 09:50:00|199.29|197.09|200.44|198.24|201.1|198.9|199.29|197.09|0
1654163700000|2022-06-02 09:55:00|200.36|198.16|200.6|198.4|200.77|198.57|199.94|197.74|0
1654164000000|2022-06-02 10:00:00|200.52|198.32|200.02|197.82|201.01|198.81|199.86|197.66|0
1654164300000|2022-06-02 10:05:00|199.28|197.08|199.6|197.4|200.92|198.72|198.79|196.59|0
1654164600000|2022-06-02 10:10:00|199.69|197.49|198.61|196.41|199.77|197.57|198.61|196.41|0
1654164900000|2022-06-02 10:15:00|198.78|196.58|199.59|197.39|199.6|197.4|198.29|196.09|0
1654165200000|2022-06-02 10:20:00|199.43|197.23|201.9|199.7|201.9|199.7|199.43|197.23|0
1654165500000|2022-06-02 10:25:00|201.82|199.62|202.39|200.19|203.39|201.19|201.56|199.36|0
1654165800000|2022-06-02 10:30:00|202.56|200.36|202.06|199.86|202.72|200.52|201.07|198.87|0
1654166100000|2022-06-02 10:35:00|201.89|199.69|199.5|197.3|201.98|199.78|199.5|197.3|0
1654166400000|2022-06-02 10:40:00|199.33|197.13|197.12|194.92|199.33|197.13|197.04|194.84|0
1654166700000|2022-06-02 10:45:00|196.95|194.75|195.16|192.96|197.12|194.92|195|192.8|0
1654167000000|2022-06-02 10:50:00|195.24|193.04|195.16|192.96|196.3|194.1|194.99|192.79|0
1654167300000|2022-06-02 10:55:00|194.92|192.72|195.48|193.28|195.64|193.44|194.67|192.47|0
1654167600000|2022-06-02 11:00:00|195.56|193.36|198.24|196.04|198.24|196.04|195.48|193.28|0
1654167900000|2022-06-02 11:05:00|198.16|195.96|197.91|195.71|198.24|196.04|197.75|195.55|0
1654168200000|2022-06-02 11:10:00|197.75|195.55|198.23|196.03|198.4|196.2|197.42|195.22|0
1654168500000|2022-06-02 11:15:00|198.16|195.96|199.13|196.93|199.22|197.02|198.07|195.87|0
1654168800000|2022-06-02 11:20:00|199.05|196.85|196.43|194.23|199.21|197.01|196.03|193.83|0
1654169100000|2022-06-02 11:25:00|196.59|194.39|196.02|193.82|197.41|195.21|196.02|193.82|0
1654169400000|2022-06-02 11:30:00|196.26|194.06|197.24|195.04|198.38|196.18|196.1|193.9|0
1654169700000|2022-06-02 11:35:00|197.07|194.87|196.42|194.22|197.4|195.2|195.61|193.41|0
1654170000000|2022-06-02 11:40:00|196.34|194.14|197.48|195.28|197.64|195.44|195.6|193.4|0
1654170300000|2022-06-02 11:45:00|197.55|195.35|196.9|194.7|198.04|195.84|195.43|193.23|0
1654170600000|2022-06-02 11:50:00|197.22|195.02|196.89|194.69|197.38|195.18|196.73|194.53|0
1654170900000|2022-06-02 11:55:00|197.06|194.86|197.05|194.85|197.79|195.59|196.98|194.78|0
1654171200000|2022-06-02 12:00:00|197.38|195.18|197.37|195.17|197.54|195.34|196.16|193.96|0
1654171500000|2022-06-02 12:05:00|197.46|195.26|201.15|198.95|201.48|199.28|197.46|195.26|0
1654171800000|2022-06-02 12:10:00|201.31|199.11|200.15|197.95|202.14|199.94|200.15|197.95|0
1654172100000|2022-06-02 12:15:00|199.74|197.54|200.4|198.2|202.79|200.59|196.06|193.86|0
1654172400000|2022-06-02 12:20:00|200.64|198.44|199.73|197.53|200.64|198.44|198.67|196.47|0
1654172700000|2022-06-02 12:25:00|199.48|197.28|200.3|198.1|201.21|199.01|198.91|196.71|0
1654173000000|2022-06-02 12:30:00|200.72|198.52|202.78|200.58|203.11|200.91|198.99|196.79|0
1654173300000|2022-06-02 12:35:00|202.94|200.74|200.38|198.18|203.11|200.91|199.47|197.27|0
1654173600000|2022-06-02 12:40:00|200.46|198.26|201.28|199.08|201.28|199.08|198.16|195.96|0
1654173900000|2022-06-02 12:45:00|201.45|199.25|200.78|198.58|202.52|200.32|199.79|197.59|0
1654174200000|2022-06-02 12:50:00|200.95|198.75|199.29|197.09|200.95|198.75|199.05|196.85|0
1654174500000|2022-06-02 12:55:00|199.38|197.18|203.09|200.89|203.42|201.22|198.97|196.77|0
1654174800000|2022-06-02 13:00:00|203.25|201.05|208.77|206.57|208.77|206.57|201.1|198.9|0
1654175100000|2022-06-02 13:05:00|209.11|206.91|213.01|210.81|214.21|212.01|206.59|204.39|0
1654175400000|2022-06-02 13:10:00|213.18|210.98|211.98|209.78|215.92|213.72|211.98|209.78|0
1654175700000|2022-06-02 13:15:00|212.15|209.95|211.3|209.1|214.54|212.34|210.79|208.59|0
1654176000000|2022-06-02 13:20:00|211.56|209.36|213.17|210.97|213.17|210.97|210.79|208.59|0
1654176300000|2022-06-02 13:25:00|213.34|211.14|213.16|210.96|216|213.8|211.97|209.77|0
1654176600000|2022-06-02 13:30:00|212.99|210.79|214.7|212.5|223.36|221.16|211.89|209.69|0
1654176900000|2022-06-02 13:35:00|215.04|212.84|217.45|215.25|225.73|223.53|214.96|212.76|0
1654177200000|2022-06-02 13:40:00|218.66|216.46|216.24|214.04|222.65|220.45|214.35|212.15|0
1654177500000|2022-06-02 13:45:00|216.41|214.21|214.69|212.49|223|220.8|214.52|212.32|0
1654177800000|2022-06-02 13:50:00|215.37|213.17|219.77|217.57|220.9|218.7|215.37|213.17|0
1654178100000|2022-06-02 13:55:00|220.72|218.52|221.33|219.13|227.83|225.63|220.55|218.35|0
1654178400000|2022-06-02 14:00:00|222.55|220.35|219.5|217.3|224.21|222.01|215.36|213.16|0
1654178700000|2022-06-02 14:05:00|218.46|216.26|221.57|219.37|223.84|221.64|217.24|215.04|0
1654179000000|2022-06-02 14:10:00|220.87|218.67|207.03|204.83|221.48|219.28|206.02|203.82|0
1654179300000|2022-06-02 14:15:00|208.2|206|217.05|214.85|217.23|215.03|207.19|204.99|0
1654179600000|2022-06-02 14:20:00|216.71|214.51|227.16|224.96|228.05|225.85|214.48|212.28|0
1654179900000|2022-06-02 14:25:00|227.69|225.49|223.64|221.44|230|227.8|223.64|221.44|0
1654180200000|2022-06-02 14:30:00|223.73|221.53|218.94|216.74|225.75|223.55|217.21|215.01|0
1654180500000|2022-06-02 14:35:00|219.72|217.52|217.3|215.1|221.89|219.69|216.52|214.32|0
1654180800000|2022-06-02 14:40:00|216.69|214.49|216.17|213.97|219.37|217.17|214.63|212.43|0
1654181100000|2022-06-02 14:45:00|216.43|214.23|214.45|212.25|219.62|217.42|213.43|211.23|0
1654181400000|2022-06-02 14:50:00|214.37|212.17|214.79|212.59|216.85|214.65|212.74|210.54|0
1654181700000|2022-06-02 14:55:00|214.28|212.08|211.04|208.84|215.3|213.1|210.53|208.33|0
1654182000000|2022-06-02 15:00:00|210.87|208.67|205.14|202.94|212.23|210.03|203.48|201.28|0
1654182300000|2022-06-02 15:05:00|204.81|202.61|202.81|200.61|206.23|204.03|202.31|200.11|0
1654182600000|2022-06-02 15:10:00|202.97|200.77|195.53|193.33|202.97|200.77|194.55|192.35|0
1654182900000|2022-06-02 15:15:00|195.2|193|197.51|195.31|198.67|196.47|194.06|191.86|0
1654183200000|2022-06-02 15:20:00|197.34|195.14|196.84|194.64|199.16|196.96|196.27|194.07|0
1654183500000|2022-06-02 15:25:00|196.68|194.48|196.18|193.98|198.99|196.79|194.21|192.01|0
1654183800000|2022-06-02 15:30:00|195.85|193.65|197.99|195.79|200.48|198.28|195.68|193.48|0
1654184100000|2022-06-02 15:35:00|198.16|195.96|199.64|197.44|201.82|199.62|198.16|195.96|0
1654184400000|2022-06-02 15:40:00|199.31|197.11|192.07|189.87|199.31|197.11|191.42|189.22|0
1654184700000|2022-06-02 15:45:00|191.91|189.71|185.91|183.71|193.05|190.85|185.91|183.71|0
1654185000000|2022-06-02 15:50:00|185.99|183.79|188.07|185.87|188.4|186.2|184.55|182.35|0
1654185300000|2022-06-02 15:55:00|187.75|185.55|191.47|189.27|192.12|189.92|187.43|185.23|0
1654185600000|2022-06-02 16:00:00|190.66|188.46|189.19|186.99|192.77|190.57|189.19|186.99|0
1654185900000|2022-06-02 16:05:00|189.52|187.32|190.32|188.12|191.62|189.42|189.19|186.99|0
1654186200000|2022-06-02 16:10:00|190.65|188.45|189.67|187.47|191.46|189.26|188.7|186.5|0
1654186500000|2022-06-02 16:15:00|189.51|187.31|186.44|184.24|189.67|187.47|186.12|183.92|0
1654186800000|2022-06-02 16:20:00|186.28|184.08|182.46|180.26|187.41|185.21|182.46|180.26|0
1654187100000|2022-06-02 16:25:00|182.61|180.41|180.87|178.67|183.56|181.36|180.71|178.51|0
1654187400000|2022-06-02 16:30:00|180.4|178.2|179.61|177.41|181.34|179.14|179.14|176.94|0
1654187700000|2022-06-02 16:35:00|179.45|177.25|177.11|174.91|179.92|177.72|176.95|174.75|0
1654188000000|2022-06-02 16:40:00|176.95|174.75|181.46|179.26|182.12|179.92|176.8|174.6|0
1654188300000|2022-06-02 16:45:00|181.15|178.95|179.69|177.49|181.15|178.95|178.44|176.24|0
1654188600000|2022-06-02 16:50:00|179.38|177.18|176.09|173.89|179.69|177.49|175.62|173.42|0
1654188900000|2022-06-02 16:55:00|176.4|174.2|177.8|175.6|179.21|177.01|176.24|174.04|0
1654189200000|2022-06-02 17:00:00|177.64|175.44|176.23|174.03|178.58|176.38|176.08|173.88|0
1654189500000|2022-06-02 17:05:00|176.39|174.19|178.09|175.89|178.71|176.51|175.92|173.72|0
1654189800000|2022-06-02 17:10:00|178.56|176.36|181.85|179.65|183.11|180.91|177.7|175.5|0
1654190100000|2022-06-02 17:15:00|181.37|179.17|179.02|176.82|182.79|180.59|178.94|176.74|0
1654190400000|2022-06-02 17:20:00|179.17|176.97|179.01|176.81|180.51|178.31|177.61|175.41|0
1654190700000|2022-06-02 17:25:00|178.78|176.58|178.69|176.49|181.99|179.79|178.07|175.87|0
1654191000000|2022-06-02 17:30:00|178.54|176.34|176.36|174.16|179.16|176.96|176.36|174.16|0
1654191300000|2022-06-02 17:35:00|176.2|174|176.51|174.31|178.06|175.86|176.2|174|0
1654191600000|2022-06-02 17:40:00|176.35|174.15|175.27|173.07|178.53|176.33|174.96|172.76|0
1654191900000|2022-06-02 17:45:00|174.96|172.76|173.88|171.68|176.35|174.15|173.72|171.52|0
1654192200000|2022-06-02 17:50:00|173.57|171.37|175.1|172.9|175.88|173.68|173.11|170.91|0
1654192500000|2022-06-02 17:55:00|175.26|173.06|174.33|172.13|177.58|175.38|174.17|171.97|0
1654192800000|2022-06-02 18:00:00|174.48|172.28|173.1|170.9|175.72|173.52|172.33|170.13|0
1654193100000|2022-06-02 18:05:00|172.72|170.52|171.87|169.67|173.25|171.05|170.5|168.3|0
1654193400000|2022-06-02 18:10:00|172.17|169.97|170.95|168.75|173.7|171.5|170.8|168.6|0
1654193700000|2022-06-02 18:15:00|170.8|168.6|171.55|169.35|172.63|170.43|170.8|168.6|0
1654194000000|2022-06-02 18:20:00|171.71|169.51|171.55|169.35|172.32|170.12|170.79|168.59|0
1654194300000|2022-06-02 18:25:00|171.85|169.65|175.88|173.68|177.26|175.06|171.7|169.5|0
1654194600000|2022-06-02 18:30:00|175.73|173.53|173.22|171.02|175.88|173.68|172.69|170.49|0
1654194900000|2022-06-02 18:35:00|173.15|170.95|172.99|170.79|174.05|171.85|172.69|170.49|0
1654195200000|2022-06-02 18:40:00|173.14|170.94|173.89|171.69|175.26|173.06|172.77|170.57|0
1654195500000|2022-06-02 18:45:00|173.59|171.39|174.8|172.6|174.8|172.6|172.38|170.18|0
1654195800000|2022-06-02 18:50:00|174.95|172.75|174.49|172.29|176.32|174.12|172.98|170.78|0
1654196100000|2022-06-02 18:55:00|174.64|172.44|179.07|176.87|179.38|177.18|174.19|171.99|0
1654196400000|2022-06-02 19:00:00|179.23|177.03|175.54|173.34|179.69|177.49|174.48|172.28|0
1654196700000|2022-06-02 19:05:00|175.7|173.5|175.24|173.04|176.38|174.18|174.02|171.82|0
1654197000000|2022-06-02 19:10:00|176|173.8|173.41|171.21|176.45|174.25|172.96|170.76|0
1654197300000|2022-06-02 19:15:00|173.26|171.06|172.8|170.6|174.17|171.97|172.05|169.85|0
1654197600000|2022-06-02 19:20:00|172.65|170.45|172.34|170.14|174.31|172.11|171.97|169.77|0
1654197900000|2022-06-02 19:25:00|172.19|169.99|175.06|172.86|176.98|174.78|170.69|168.49|0
1654198200000|2022-06-02 19:30:00|175.52|173.32|172.94|170.74|175.67|173.47|172.79|170.59|0
1654198500000|2022-06-02 19:35:00|172.79|170.59|172.93|170.73|173.84|171.64|171.43|169.23|0
1654198800000|2022-06-02 19:40:00|173.01|170.81|170.37|168.17|173.54|171.34|170.37|168.17|0
1654199100000|2022-06-02 19:45:00|170.52|168.32|169.62|167.42|172.17|169.97|168.58|166.38|0
1654199400000|2022-06-02 19:50:00|167.69|165.49|165.2|163|169.32|167.12|164.46|162.26|0
1654199700000|2022-06-02 19:55:00|166.09|163.89|161.4|159.2|166.09|163.89|161.02|158.82|0
1654200000000|2022-06-02 20:00:00|162.28|160.08|162.42|160.22|164.04|161.84|161.11|158.91|0
1654200300000|2022-06-02 20:05:00|162.57|160.37|162.27|160.07|162.71|160.51|161.54|159.34|0
1654200600000|2022-06-02 20:10:00|162.71|160.51|165.21|163.01|165.36|163.16|162.42|160.22|0
1654200900000|2022-06-02 20:15:00|164.77|161.97|164.32|161.52|165.51|162.71|163.88|161.08|0
1654201200000|2022-06-02 20:20:00|164.17|161.37|162.05|159.25|164.4|161.6|161.82|159.02|0
1654201500000|2022-06-02 20:25:00|161.97|159.17|163.23|160.43|163.37|160.57|161.09|158.29|0
1654201800000|2022-06-02 20:30:00|163.08|160.28|163.08|160.28|163.37|160.57|162.79|159.99|0
1654202100000|2022-06-02 20:35:00|162.93|160.13|162.63|159.83|163.15|160.35|162.49|159.69|0
1654202400000|2022-06-02 20:40:00|162.78|159.98|161.32|158.52|162.78|159.98|161.32|158.52|0
1654202700000|2022-06-02 20:45:00|161.47|158.67|161.61|158.81|161.9|159.1|161.47|158.67|0
1654203000000|2022-06-02 20:50:00|161.46|158.66|161.31|158.51|161.46|158.66|161.17|158.37|0
1654203300000|2022-06-02 20:55:00|161.46|158.66|161.82|159.02|161.82|159.02|161.46|158.66|0
1654203600000|2022-06-02 21:00:00|161.64|158.84|161.59|158.79|161.85|159.05|161.47|158.67|0
1654203900000|2022-06-02 21:05:00|161.4|158.6|161.33|158.53|161.55|158.75|161.25|158.45|0
1654204200000|2022-06-02 21:10:00|161.36|158.56|161.58|158.78|161.59|158.79|161.33|158.53|0
1654204500000|2022-06-02 21:15:00|161.35|158.55|161.58|158.78|161.63|158.83|161.35|158.55|0
1654204800000|2022-06-02 21:20:00|161.37|158.57|161.32|158.52|161.6|158.8|161.2|158.4|0
1654205100000|2022-06-02 21:25:00|161.49|158.69|161.34|158.54|161.51|158.71|161.3|158.5|0
1654205400000|2022-06-02 21:30:00|161.36|158.56|161.19|158.39|161.38|158.58|161.15|158.35|0
1654205700000|2022-06-02 21:35:00|161.21|158.41|161.26|158.46|161.48|158.68|161.18|158.38|0
1654206000000|2022-06-02 21:40:00|161.16|158.36|161.92|159.12|161.92|159.12|161.16|158.36|0
1654206300000|2022-06-02 21:45:00|161.9|159.1|162.02|159.22|162.02|159.22|161.68|158.88|0
1654206600000|2022-06-02 21:50:00|161.97|159.17|161.99|159.19|162.02|159.22|161.91|159.11|0
1654206900000|2022-06-02 21:55:00|161.95|159.15|162.03|159.23|162.03|159.23|161.95|159.15|0
1654207200000|2022-06-02 22:00:00|161.76|158.96|160.38|157.58|161.83|159.03|159.95|157.15|0
1654207500000|2022-06-02 22:05:00|160.24|157.44|155.52|152.72|160.38|157.58|155.37|152.57|0
1654207800000|2022-06-02 22:10:00|155.66|152.86|157.22|154.42|157.5|154.7|155.66|152.86|0
1654208100000|2022-06-02 22:15:00|157.21|154.41|158.07|155.27|158.07|155.27|157.21|154.41|0
1654208400000|2022-06-02 22:20:00|158|155.2|158.63|155.83|158.78|155.98|158|155.2|0
1654208700000|2022-06-02 22:25:00|158.49|155.69|159.92|157.12|160.07|157.27|158.49|155.69|0
1654209000000|2022-06-02 22:30:00|160.07|157.27|159.34|156.54|160.14|157.34|159.2|156.4|0
1654209300000|2022-06-02 22:35:00|159.27|156.47|159.77|156.97|159.77|156.97|159.05|156.25|0
1654209600000|2022-06-02 22:40:00|159.7|156.9|159.76|156.96|159.77|156.97|159.48|156.68|0
1654209900000|2022-06-02 22:45:00|159.62|156.82|159.04|156.24|159.69|156.89|158.83|156.03|0
1654210200000|2022-06-02 22:50:00|158.9|156.1|159.4|156.6|159.47|156.67|158.75|155.95|0
1654210500000|2022-06-02 22:55:00|159.32|156.52|159.83|157.03|160.11|157.31|159.04|156.24|0
1654210800000|2022-06-02 23:00:00|159.89|157.09|159.03|156.23|159.89|157.09|158.74|155.94|0
1654211100000|2022-06-02 23:05:00|158.96|156.16|159.31|156.51|159.45|156.65|158.16|155.36|0
1654211400000|2022-06-02 23:10:00|159.16|156.36|158.16|155.36|159.16|156.36|157.59|154.79|0
1654211700000|2022-06-02 23:15:00|158.01|155.21|157.72|154.92|158.59|155.79|157.72|154.92|0
1654212000000|2022-06-02 23:20:00|157.58|154.78|158|155.2|158.44|155.64|157.51|154.71|0
1654212300000|2022-06-02 23:25:00|158.15|155.35|158.14|155.34|158.43|155.63|157.94|155.14|0
1654212600000|2022-06-02 23:30:00|158.22|155.42|157.71|154.91|158.5|155.7|157.42|154.62|0
1654212900000|2022-06-02 23:35:00|158.14|155.34|158.13|155.33|158.57|155.77|157.85|155.05|0
1654213200000|2022-06-02 23:40:00|158.21|155.41|158.7|155.9|159.13|156.33|158.21|155.41|0
1654213500000|2022-06-02 23:45:00|158.99|156.19|159.78|156.98|159.85|157.05|158.99|156.19|0
1654213800000|2022-06-02 23:50:00|159.7|156.9|159.2|156.4|159.99|157.19|159.05|156.25|0
1654214100000|2022-06-02 23:55:00|159.12|156.32|159.26|156.46|159.55|156.75|158.69|155.89|0
1654214400000|2022-06-03 00:00:00|159.4|156.6|159.83|157.03|160.84|158.04|159.26|156.46|0
1654214700000|2022-06-03 00:05:00|159.98|157.18|158.96|156.16|159.98|157.18|158.53|155.73|0
1654215000000|2022-06-03 00:10:00|158.82|156.02|159.39|156.59|159.97|157.17|158.53|155.73|0
1654215300000|2022-06-03 00:15:00|159.25|156.45|160.11|157.31|160.83|158.03|159.18|156.38|0
1654215600000|2022-06-03 00:20:00|159.96|157.16|159.24|156.44|160.32|157.52|158.52|155.72|0
1654215900000|2022-06-03 00:25:00|159.09|156.29|158.94|156.14|160.1|157.3|158.94|156.14|0
1654216200000|2022-06-03 00:30:00|158.23|155.43|159.23|156.43|159.37|156.57|157.94|155.14|0
1654216500000|2022-06-03 00:35:00|159.37|156.57|159.65|156.85|159.94|157.14|158.65|155.85|0
1654216800000|2022-06-03 00:40:00|159.51|156.71|160.23|157.43|160.51|157.71|159.51|156.71|0
1654217100000|2022-06-03 00:45:00|160.37|157.57|161.09|158.29|162.04|159.24|160.23|157.43|0
1654217400000|2022-06-03 00:50:00|160.94|158.14|161.72|158.92|162.1|159.3|160.8|158|0
1654217700000|2022-06-03 00:55:00|161.64|158.84|163.52|160.72|163.67|160.87|161.64|158.84|0
1654218000000|2022-06-03 01:00:00|163.38|160.58|162.65|159.85|163.67|160.87|162.65|159.85|0
1654218300000|2022-06-03 01:05:00|162.79|159.99|162.72|159.92|163.67|160.87|161.77|158.97|0
1654218600000|2022-06-03 01:10:00|162.79|159.99|162.2|159.4|163.22|160.42|161.77|158.97|0
1654218900000|2022-06-03 01:15:00|162.28|159.48|162.2|159.4|162.64|159.84|161.91|159.11|0
1654219200000|2022-06-03 01:20:00|162.34|159.54|162.34|159.54|162.34|159.54|161.47|158.67|0
1654219500000|2022-06-03 01:25:00|162.41|159.61|162.41|159.61|162.92|160.12|162.19|159.39|0
1654219800000|2022-06-03 01:30:00|162.48|159.68|162.47|159.67|162.48|159.68|161.6|158.8|0
1654220100000|2022-06-03 01:35:00|162.4|159.6|162.03|159.23|162.76|159.96|160.88|158.08|0
1654220400000|2022-06-03 01:40:00|161.89|159.09|161.16|158.36|161.89|159.09|160.8|158|0
1654220700000|2022-06-03 01:45:00|161.02|158.22|160.72|157.92|161.16|158.36|160.15|157.35|0
1654221000000|2022-06-03 01:50:00|160.87|158.07|160.28|157.48|160.87|158.07|160.22|157.42|0
1654221300000|2022-06-03 01:55:00|160.36|157.56|160.57|157.77|160.71|157.91|159.78|156.98|0
1654221600000|2022-06-03 02:00:00|160.71|157.91|161|158.2|161|158.2|160.07|157.27|0
1654221900000|2022-06-03 02:05:00|160.85|158.05|161.86|159.06|161.86|159.06|160.85|158.05|0
1654222200000|2022-06-03 02:10:00|162|159.2|161.42|158.62|162.29|159.49|161.35|158.55|0
1654222500000|2022-06-03 02:15:00|161.28|158.48|161.42|158.62|161.56|158.76|160.98|158.18|0
1654222800000|2022-06-03 02:20:00|161.49|158.69|161.27|158.47|161.63|158.83|161.12|158.32|0
1654223100000|2022-06-03 02:25:00|161.2|158.4|161.63|158.83|161.7|158.9|161.19|158.39|0
1654223400000|2022-06-03 02:30:00|161.55|158.75|161.98|159.18|161.98|159.18|161.11|158.31|0
1654223700000|2022-06-03 02:35:00|162.12|159.32|162.27|159.47|162.27|159.47|161.47|158.67|0
1654224000000|2022-06-03 02:40:00|162.41|159.61|161.83|159.03|162.56|159.76|161.68|158.88|0
1654224300000|2022-06-03 02:45:00|161.97|159.17|161.82|159.02|162.12|159.32|161.24|158.44|0
1654224600000|2022-06-03 02:50:00|161.67|158.87|161.53|158.73|161.82|159.02|161.32|158.52|0
1654224900000|2022-06-03 02:55:00|161.46|158.66|161.81|159.01|162.03|159.23|161.46|158.66|0
1654225200000|2022-06-03 03:00:00|161.67|158.87|161.66|158.86|162.1|159.3|161.52|158.72|0
1654225500000|2022-06-03 03:05:00|161.59|158.79|162.53|159.73|162.6|159.8|161.37|158.57|0
1654225800000|2022-06-03 03:10:00|162.6|159.8|162.74|159.94|163.4|160.6|162.6|159.8|0
1654226100000|2022-06-03 03:15:00|162.81|160.01|163.24|160.44|163.25|160.45|162.52|159.72|0
1654226400000|2022-06-03 03:20:00|163.39|160.59|162.95|160.15|163.54|160.74|162.8|160|0
1654226700000|2022-06-03 03:25:00|162.66|159.86|162.8|160|163.09|160.29|162.66|159.86|0
1654227000000|2022-06-03 03:30:00|162.94|160.14|163.23|160.43|163.53|160.73|162.8|160|0
1654227300000|2022-06-03 03:35:00|163.08|160.28|163.08|160.28|163.31|160.51|162.93|160.13|0
1654227600000|2022-06-03 03:40:00|163.01|160.21|162.2|159.4|163.08|160.28|162.2|159.4|0
1654227900000|2022-06-03 03:45:00|162.28|159.48|162.78|159.98|163.07|160.27|162.2|159.4|0
1654228200000|2022-06-03 03:50:00|162.85|160.05|162.63|159.83|163.21|160.41|162.63|159.83|0
1654228500000|2022-06-03 03:55:00|162.56|159.76|162.91|160.11|163.06|160.26|162.34|159.54|0
1654228800000|2022-06-03 04:00:00|162.84|160.04|162.04|159.24|162.84|160.04|161.75|158.95|0
1654229100000|2022-06-03 04:05:00|162.11|159.31|161.67|158.87|162.33|159.53|161.6|158.8|0
1654229400000|2022-06-03 04:10:00|161.6|158.8|161.45|158.65|161.89|159.09|161.31|158.51|0
1654229700000|2022-06-03 04:15:00|161.3|158.5|161.15|158.35|161.3|158.5|161.01|158.21|0
1654230000000|2022-06-03 04:20:00|161.01|158.21|161.29|158.49|161.44|158.64|160.94|158.14|0
1654230300000|2022-06-03 04:25:00|161.15|158.35|161|158.2|161.29|158.49|161|158.2|0
1654230600000|2022-06-03 04:30:00|160.86|158.06|160.35|157.55|160.86|158.06|159.99|157.19|0
1654230900000|2022-06-03 04:35:00|160.42|157.62|160.56|157.76|160.85|158.05|160.42|157.62|0
1654231200000|2022-06-03 04:40:00|160.63|157.83|160.84|158.04|161.13|158.33|160.63|157.83|0
1654231500000|2022-06-03 04:45:00|160.7|157.9|161.13|158.33|161.13|158.33|160.55|157.75|0
1654231800000|2022-06-03 04:50:00|161.27|158.47|162.28|159.48|162.5|159.7|161.27|158.47|0
1654232100000|2022-06-03 04:55:00|162.21|159.41|162.57|159.77|162.79|159.99|162.21|159.41|0
1654232400000|2022-06-03 05:00:00|162.71|159.91|162.42|159.62|162.79|159.99|161.98|159.18|0
1654232700000|2022-06-03 05:05:00|162.27|159.47|162.34|159.54|162.49|159.69|161.98|159.18|0
1654233000000|2022-06-03 05:10:00|162.41|159.61|162.12|159.32|162.41|159.61|162.05|159.25|0
1654233300000|2022-06-03 05:15:00|161.97|159.17|162.11|159.31|162.26|159.46|161.97|159.17|0
1654233600000|2022-06-03 05:20:00|161.97|159.17|161.09|158.29|162.11|159.31|160.8|158|0
1654233900000|2022-06-03 05:25:00|160.95|158.15|160.51|157.71|160.95|158.15|160.37|157.57|0
1654234200000|2022-06-03 05:30:00|160.37|157.57|160.65|157.85|160.65|157.85|159.93|157.13|0
1654234500000|2022-06-03 05:35:00|160.79|157.99|159.78|156.98|160.79|157.99|159.78|156.98|0
1654234800000|2022-06-03 05:40:00|159.64|156.84|160.78|157.98|160.86|158.06|159.2|156.4|0
1654235100000|2022-06-03 05:45:00|160.86|158.06|160.85|158.05|161.07|158.27|160.42|157.62|0
1654235400000|2022-06-03 05:50:00|160.78|157.98|160.49|157.69|161.36|158.56|160.34|157.54|0
1654235700000|2022-06-03 05:55:00|160.77|157.97|160.19|157.39|161.35|158.55|160.19|157.39|0
1654236000000|2022-06-03 06:00:00|160.34|157.54|160.91|158.11|162.07|159.27|160.34|157.54|0
1654236300000|2022-06-03 06:05:00|161.05|158.25|160.62|157.82|162|159.2|160.62|157.82|0
1654236600000|2022-06-03 06:10:00|160.76|157.96|160.75|157.95|161.05|158.25|160.03|157.23|0
1654236900000|2022-06-03 06:15:00|160.9|158.1|160.32|157.52|161.12|158.32|159.89|157.09|0
1654237200000|2022-06-03 06:20:00|160.17|157.37|159.3|156.5|160.46|157.66|159.16|156.36|0
1654237500000|2022-06-03 06:25:00|159.16|156.36|160.88|158.08|160.89|158.09|158.87|156.07|0
1654237800000|2022-06-03 06:30:00|160.82|158.02|160.3|157.5|161.03|158.23|159.73|156.93|0
1654238100000|2022-06-03 06:35:00|160.16|157.36|160.73|157.93|161.02|158.22|159.87|157.07|0
1654238400000|2022-06-03 06:40:00|160.66|157.86|160.08|157.28|160.73|157.93|160|157.2|0
1654238700000|2022-06-03 06:45:00|160.15|157.35|160.87|158.07|160.87|158.07|159.71|156.91|0
1654239000000|2022-06-03 06:50:00|160.72|157.92|161.73|158.93|162.17|159.37|160.65|157.85|0
1654239300000|2022-06-03 06:55:00|161.87|159.07|161.87|159.07|161.95|159.15|161.44|158.64|0
1654239600000|2022-06-03 07:00:00|162.01|159.21|164.78|161.98|165.37|162.57|162.01|159.21|0
1654239900000|2022-06-03 07:05:00|164.48|162.28|164.63|162.43|165.95|163.75|164.26|162.06|0
1654240200000|2022-06-03 07:10:00|164.48|162.28|165.1|162.9|166.28|164.08|164.33|162.13|0
1654240500000|2022-06-03 07:15:00|164.95|162.75|165.46|163.26|165.83|163.63|164.8|162.6|0
1654240800000|2022-06-03 07:20:00|165.53|163.33|165.97|163.77|166.27|164.07|165.02|162.82|0
1654241100000|2022-06-03 07:25:00|166.12|163.92|167.74|165.54|168.04|165.84|166.12|163.92|0
1654241400000|2022-06-03 07:30:00|167.89|165.69|168.03|165.83|168.04|165.84|166.85|164.65|0
1654241700000|2022-06-03 07:35:00|167.96|165.76|167.73|165.53|169.22|167.02|167.14|164.94|0
1654242000000|2022-06-03 07:40:00|167.58|165.38|166.99|164.79|168.25|166.05|166.84|164.64|0
1654242300000|2022-06-03 07:45:00|167.06|164.86|168.57|166.37|168.72|166.52|166.98|164.78|0
1654242600000|2022-06-03 07:50:00|168.5|166.3|168.49|166.29|169.16|166.96|167.97|165.77|0
1654242900000|2022-06-03 07:55:00|168.41|166.21|169.97|167.77|169.97|167.77|168.27|166.07|0
1654243200000|2022-06-03 08:00:00|170.04|167.84|170.34|168.14|171.84|169.64|169.6|167.4|0
1654243500000|2022-06-03 08:05:00|170.49|168.29|170.04|167.84|170.78|168.58|169.29|167.09|0
1654243800000|2022-06-03 08:10:00|170.11|167.91|168.4|166.2|170.11|167.91|167.59|165.39|0
1654244100000|2022-06-03 08:15:00|168.54|166.34|167.8|165.6|168.69|166.49|167.06|164.86|0
1654244400000|2022-06-03 08:20:00|167.65|165.45|169.42|167.22|169.42|167.22|167.5|165.3|0
1654244700000|2022-06-03 08:25:00|169.57|167.37|169.42|167.22|170.32|168.12|169.27|167.07|0
1654245000000|2022-06-03 08:30:00|169.57|167.37|169.56|167.36|169.87|167.67|168.67|166.47|0
1654245300000|2022-06-03 08:35:00|169.42|167.22|170.9|168.7|170.9|168.7|169.11|166.91|0
1654245600000|2022-06-03 08:40:00|171.05|168.85|170.45|168.25|171.13|168.93|170|167.8|0
1654245900000|2022-06-03 08:45:00|170.53|168.33|170.89|168.69|171.19|168.99|169.55|167.35|0
1654246200000|2022-06-03 08:50:00|171.04|168.84|171.19|168.99|172.39|170.19|170.74|168.54|0
1654246500000|2022-06-03 08:55:00|171.49|169.29|169.99|167.79|171.63|169.43|169.84|167.64|0
1654246800000|2022-06-03 09:00:00|169.92|167.72|171.18|168.98|171.18|168.98|169.54|167.34|0
1654247100000|2022-06-03 09:05:00|171.03|168.83|170.5|168.3|171.03|168.83|170.28|168.08|0
1654247400000|2022-06-03 09:10:00|170.43|168.23|171.02|168.82|171.02|168.82|170.27|168.07|0
1654247700000|2022-06-03 09:15:00|170.87|168.67|172.36|170.16|172.37|170.17|170.57|168.37|0
1654248000000|2022-06-03 09:20:00|172.21|170.01|172.14|169.94|172.36|170.16|171.76|169.56|0
1654248300000|2022-06-03 09:25:00|172.06|169.86|172.5|170.3|172.96|170.76|172.06|169.86|0
1654248600000|2022-06-03 09:30:00|172.35|170.15|172.95|170.75|174.31|172.11|172.35|170.15|0
1654248900000|2022-06-03 09:35:00|173.18|170.98|173.4|171.2|174.16|171.96|172.5|170.3|0
1654249200000|2022-06-03 09:40:00|173.25|171.05|173.24|171.04|173.55|171.35|172.95|170.75|0
1654249500000|2022-06-03 09:45:00|173.47|171.27|174.3|172.1|174.75|172.55|173.47|171.27|0
1654249800000|2022-06-03 09:50:00|174.15|171.95|172.26|170.06|174.15|171.95|171.88|169.68|0
1654250100000|2022-06-03 09:55:00|172.18|169.98|171.13|168.93|172.33|170.13|171.13|168.93|0
1654250400000|2022-06-03 10:00:00|170.83|168.63|171.65|169.45|172.02|169.82|170.83|168.63|0
1654250700000|2022-06-03 10:05:00|171.72|169.52|172.32|170.12|172.47|170.27|171.72|169.52|0
1654251000000|2022-06-03 10:10:00|172.62|170.42|173.22|171.02|173.22|171.02|171.71|169.51|0
1654251300000|2022-06-03 10:15:00|173.44|171.24|172.91|170.71|173.97|171.77|172.76|170.56|0
1654251600000|2022-06-03 10:20:00|172.99|170.79|172|169.8|173.14|170.94|171.4|169.2|0
1654251900000|2022-06-03 10:25:00|172.15|169.95|171.85|169.65|172.45|170.25|171.4|169.2|0
1654252200000|2022-06-03 10:30:00|171.7|169.5|170.94|168.74|171.7|169.5|170.79|168.59|0
1654252500000|2022-06-03 10:35:00|171.09|168.89|175.01|172.81|175.01|172.81|170.79|168.59|0
1654252800000|2022-06-03 10:40:00|174.78|172.58|176.68|174.48|176.99|174.79|174.1|171.9|0
1654253100000|2022-06-03 10:45:00|176.83|174.63|176.14|173.94|176.98|174.78|175.46|173.26|0
1654253400000|2022-06-03 10:50:00|176.06|173.86|176.97|174.77|177.74|175.54|175.91|173.71|0
1654253700000|2022-06-03 10:55:00|177.13|174.93|176.97|174.77|177.89|175.69|176.9|174.7|0
1654254000000|2022-06-03 11:00:00|177.05|174.85|176.74|174.54|177.12|174.92|175.9|173.7|0
1654254300000|2022-06-03 11:05:00|176.97|174.77|180.19|177.99|180.73|178.53|176.96|174.76|0
1654254600000|2022-06-03 11:10:00|180.27|178.07|180.8|178.6|180.81|178.61|179.88|177.68|0
1654254900000|2022-06-03 11:15:00|180.96|178.76|180.94|178.74|182.44|180.24|177.96|175.76|0
1654255200000|2022-06-03 11:20:00|181.41|179.21|180.01|177.81|181.72|179.52|180.01|177.81|0
1654255500000|2022-06-03 11:25:00|180.32|178.12|178.93|176.73|180.48|178.28|178.78|176.58|0
1654255800000|2022-06-03 11:30:00|178.78|176.58|177.85|175.65|180.01|177.81|177.85|175.65|0
1654256100000|2022-06-03 11:35:00|178|175.8|179.84|177.64|180.62|178.42|176.93|174.73|0
1654256400000|2022-06-03 11:40:00|180|177.8|181.54|179.34|181.85|179.65|179.38|177.18|0
1654256700000|2022-06-03 11:45:00|181.7|179.5|182.93|180.73|182.93|180.73|181.54|179.34|0
1654257000000|2022-06-03 11:50:00|183.09|180.89|182|179.8|183.4|181.2|181.38|179.18|0
1654257300000|2022-06-03 11:55:00|182.15|179.95|184.1|181.9|184.96|182.76|181.84|179.64|0
1654257600000|2022-06-03 12:00:00|184.33|182.13|181.06|178.86|184.33|182.13|180.75|178.55|0
1654257900000|2022-06-03 12:05:00|180.9|178.7|180.74|178.54|181.68|179.48|180.43|178.23|0
1654258200000|2022-06-03 12:10:00|180.59|178.39|179.5|177.3|180.74|178.54|179.35|177.15|0
1654258500000|2022-06-03 12:15:00|179.66|177.46|179.65|177.45|180.12|177.92|178.88|176.68|0
1654258800000|2022-06-03 12:20:00|179.5|177.3|179.42|177.22|182.44|180.24|179.03|176.83|0
1654259100000|2022-06-03 12:25:00|179.27|177.07|180.19|177.99|182.82|180.62|178.72|176.52|0
1654259400000|2022-06-03 12:30:00|179.57|177.37|173.01|170.81|185.64|183.44|172.26|170.06|0
1654259700000|2022-06-03 12:35:00|172.93|170.73|184.76|182.56|185.7|183.5|172.93|170.73|0
1654260000000|2022-06-03 12:40:00|185|182.8|187.43|185.23|189.02|186.82|184.69|182.49|0
1654260300000|2022-06-03 12:45:00|187.99|185.79|187.9|185.7|188.94|186.74|184.13|181.93|0
1654260600000|2022-06-03 12:50:00|188.54|186.34|187.74|185.54|190.29|188.09|186.95|184.75|0
1654260900000|2022-06-03 12:55:00|187.66|185.46|187.42|185.22|190.6|188.4|186.79|184.59|0
1654261200000|2022-06-03 13:00:00|187.1|184.9|187.57|185.37|189|186.8|185.84|183.64|0
1654261500000|2022-06-03 13:05:00|187.1|184.9|188.2|186|188.36|186.16|185.52|183.32|0
1654261800000|2022-06-03 13:10:00|188.52|186.32|188.99|186.79|190.19|187.99|187.81|185.61|0
1654262100000|2022-06-03 13:15:00|189.15|186.95|188.19|185.99|190.1|187.9|188.12|185.92|0
1654262400000|2022-06-03 13:20:00|188.35|186.15|190.09|187.89|190.9|188.7|188.35|186.15|0
1654262700000|2022-06-03 13:25:00|190.02|187.82|194.1|191.9|194.1|191.9|190.02|187.82|0
1654263000000|2022-06-03 13:30:00|194.58|192.38|185.2|183|196.2|194|184.13|181.93|0
1654263300000|2022-06-03 13:35:00|185.52|183.32|190.22|188.02|194.33|192.13|184.73|182.53|0
1654263600000|2022-06-03 13:40:00|189.9|187.7|198.39|196.19|198.39|196.19|187.83|185.63|0
1654263900000|2022-06-03 13:45:00|199.05|196.85|195.29|193.09|200.11|197.91|193.74|191.54|0
1654264200000|2022-06-03 13:50:00|195.04|192.84|195.36|193.16|198.95|196.75|193.09|190.89|0
1654264500000|2022-06-03 13:55:00|194.87|192.67|188.68|186.48|194.87|192.67|188.13|185.93|0
1654264800000|2022-06-03 14:00:00|188.28|186.08|188.44|186.24|190.68|188.48|183.24|181.04|0
1654265100000|2022-06-03 14:05:00|188.92|186.72|185.58|183.38|192.76|190.56|184.54|182.34|0
1654265400000|2022-06-03 14:10:00|186.62|184.42|186.61|184.41|192.92|190.72|184.86|182.66|0
1654265700000|2022-06-03 14:15:00|186.45|184.25|185.81|183.61|188.38|186.18|182.95|180.75|0
1654266000000|2022-06-03 14:20:00|186.77|184.57|189.17|186.97|192.58|190.38|185.48|183.28|0
1654266300000|2022-06-03 14:25:00|189.01|186.81|190.3|188.1|193.39|191.19|187.4|185.2|0
1654266600000|2022-06-03 14:30:00|191.28|189.08|189.97|187.77|195.03|192.83|189.25|187.05|0
1654266900000|2022-06-03 14:35:00|189.81|187.61|199.17|196.97|200.58|198.38|189.81|187.61|0
1654267200000|2022-06-03 14:40:00|199.58|197.38|198.58|196.38|202.25|200.05|198.58|196.38|0
1654267500000|2022-06-03 14:45:00|198.08|195.88|196.59|194.39|200.24|198.04|194.95|192.75|0
1654267800000|2022-06-03 14:50:00|197.09|194.89|198.91|196.71|198.91|196.71|195.27|193.07|0
1654268100000|2022-06-03 14:55:00|198.57|196.37|198.57|196.37|200.23|198.03|195.76|193.56|0
1654268400000|2022-06-03 15:00:00|199.4|197.2|203.16|200.96|204.59|202.39|198.49|196.29|0
1654268700000|2022-06-03 15:05:00|203.07|200.87|205.88|203.68|205.88|203.68|202.74|200.54|0
1654269000000|2022-06-03 15:10:00|205.71|203.51|208.25|206.05|209.62|207.42|205.71|203.51|0
1654269300000|2022-06-03 15:15:00|208.59|206.39|206.38|204.18|209.1|206.9|205.19|202.99|0
1654269600000|2022-06-03 15:20:00|206.72|204.52|208.07|205.87|208.41|206.21|205.7|203.5|0
1654269900000|2022-06-03 15:25:00|208.16|205.96|207.39|205.19|210.63|208.43|206.71|204.51|0
1654270200000|2022-06-03 15:30:00|207.56|205.36|203.83|201.63|208.92|206.72|203.5|201.3|0
1654270500000|2022-06-03 15:35:00|203.5|201.3|200.64|198.44|204.34|202.14|199.65|197.45|0
1654270800000|2022-06-03 15:40:00|200.81|198.61|202.14|199.94|203.15|200.95|199.98|197.78|0
1654271100000|2022-06-03 15:45:00|202.48|200.28|206.52|204.32|206.86|204.66|201.81|199.61|0
1654271400000|2022-06-03 15:50:00|206.69|204.49|208.05|205.85|208.9|206.7|205.42|203.22|0
1654271700000|2022-06-03 15:55:00|207.37|205.17|204.48|202.28|208.39|206.19|203.98|201.78|0
1654272000000|2022-06-03 16:00:00|205.16|202.96|199.96|197.76|205.16|202.96|199.12|196.92|0
1654272300000|2022-06-03 16:05:00|199.79|197.59|204.64|202.44|204.64|202.44|198.63|196.43|0
1654272600000|2022-06-03 16:10:00|204.14|201.94|204.13|201.93|205.66|203.46|202.62|200.42|0
1654272900000|2022-06-03 16:15:00|203.97|201.77|207.85|205.65|207.85|205.65|200.95|198.75|0
1654273200000|2022-06-03 16:20:00|208.02|205.82|200.44|198.24|208.88|206.68|198.94|196.74|0
1654273500000|2022-06-03 16:25:00|200.27|198.07|200.02|197.82|202.44|200.24|199.36|197.16|0
1654273800000|2022-06-03 16:30:00|199.93|197.73|201.1|198.9|202.1|199.9|199.27|197.07|0
1654274100000|2022-06-03 16:35:00|201.52|199.32|196.61|194.41|201.93|199.73|195.79|193.59|0
1654274400000|2022-06-03 16:40:00|196.78|194.58|198.59|196.39|200.09|197.89|196.12|193.92|0
1654274700000|2022-06-03 16:45:00|198.26|196.06|196.77|194.57|199.75|197.55|195.78|193.58|0
1654275000000|2022-06-03 16:50:00|197.43|195.23|195.94|193.74|200.08|197.88|195.86|193.66|0
1654275300000|2022-06-03 16:55:00|195.77|193.57|192.82|190.62|196.19|193.99|192.66|190.46|0
1654275600000|2022-06-03 17:00:00|192.98|190.78|186.55|184.35|193.64|191.44|186.23|184.03|0
1654275900000|2022-06-03 17:05:00|186.39|184.19|189.44|187.24|190.09|187.89|185.42|183.22|0
1654276200000|2022-06-03 17:10:00|189.28|187.08|192.2|190|192.36|190.16|188.63|186.43|0
1654276500000|2022-06-03 17:15:00|192.04|189.84|199.96|197.76|200.63|198.43|192.04|189.84|0
1654276800000|2022-06-03 17:20:00|199.79|197.59|197.49|195.29|200.65|198.45|196.99|194.79|0
1654277100000|2022-06-03 17:25:00|197.16|194.96|197.32|195.12|198.65|196.45|196.17|193.97|0
1654277400000|2022-06-03 17:30:00|197.49|195.29|198.64|196.44|201.14|198.94|197.49|195.29|0
1654277700000|2022-06-03 17:35:00|198.31|196.11|198.47|196.27|199.64|197.44|196.32|194.12|0
1654278000000|2022-06-03 17:40:00|198.3|196.1|203.31|201.11|204.57|202.37|198.3|196.1|0
1654278300000|2022-06-03 17:45:00|203.14|200.94|200.79|198.59|204.65|202.45|200.79|198.59|0
1654278600000|2022-06-03 17:50:00|200.46|198.26|201.62|199.42|201.96|199.76|199.45|197.25|0
1654278900000|2022-06-03 17:55:00|201.96|199.76|202.12|199.92|202.96|200.76|200.78|198.58|0
1654279200000|2022-06-03 18:00:00|202.79|200.59|201.28|199.08|205.31|203.11|200.28|198.08|0
1654279500000|2022-06-03 18:05:00|201.44|199.24|199.6|197.4|202.87|200.67|198.26|196.06|0
1654279800000|2022-06-03 18:10:00|199.93|197.73|197.76|195.56|200.1|197.9|197.43|195.23|0
1654280100000|2022-06-03 18:15:00|197.59|195.39|195.93|193.73|199.92|197.72|195.76|193.56|0
1654280400000|2022-06-03 18:20:00|195.76|193.56|197.41|195.21|198.91|196.71|195.76|193.56|0
1654280700000|2022-06-03 18:25:00|197.58|195.38|192.62|190.42|197.91|195.71|192.62|190.42|0
1654281000000|2022-06-03 18:30:00|192.46|190.26|195.68|193.48|196.51|194.31|192.46|190.26|0
1654281300000|2022-06-03 18:35:00|195.43|193.23|199.85|197.65|201.36|199.16|195.02|192.82|0
1654281600000|2022-06-03 18:40:00|200.1|197.9|197.67|195.47|201.36|199.16|197.67|195.47|0
1654281900000|2022-06-03 18:45:00|197.75|195.55|196.08|193.88|199.34|197.14|195.83|193.63|0
1654282200000|2022-06-03 18:50:00|196|193.8|196.33|194.13|197.66|195.46|195|192.8|0
1654282500000|2022-06-03 18:55:00|196.66|194.46|195.33|193.13|197.16|194.96|194.33|192.13|0
1654282800000|2022-06-03 19:00:00|195.16|192.96|195.24|193.04|198.74|196.54|194|191.8|0
1654283100000|2022-06-03 19:05:00|195.82|193.62|200.83|198.63|202.35|200.15|195.49|193.29|0
1654283400000|2022-06-03 19:10:00|201|198.8|204.72|202.52|205.06|202.86|199.32|197.12|0
1654283700000|2022-06-03 19:15:00|205.23|203.03|204.55|202.35|206.25|204.05|203.79|201.59|0
1654284000000|2022-06-03 19:20:00|204.38|202.18|204.88|202.68|206.08|203.88|202.68|200.48|0
1654284300000|2022-06-03 19:25:00|204.71|202.51|199.47|197.27|205.39|203.19|199.47|197.27|0
1654284600000|2022-06-03 19:30:00|199.64|197.44|201.48|199.28|202.67|200.47|199.64|197.44|0
1654284900000|2022-06-03 19:35:00|201.31|199.11|200.97|198.77|203.34|201.14|197.62|195.42|0
1654285200000|2022-06-03 19:40:00|200.64|198.44|204.18|201.98|204.7|202.5|198.96|196.76|0
1654285500000|2022-06-03 19:45:00|203.68|201.48|203.16|200.96|206.91|204.71|200.8|198.6|0
1654285800000|2022-06-03 19:50:00|205.71|203.51|199.95|197.75|206.05|203.85|198.44|196.24|0
1654286100000|2022-06-03 19:55:00|198.78|196.58|201.97|199.77|202.98|200.78|198.27|196.07|0
1654286400000|2022-06-03 20:00:00|202.06|199.86|202.3|200.1|204.51|202.31|201.8|199.6|0
1654286700000|2022-06-03 20:05:00|202.13|199.93|199.6|197.4|202.47|200.27|199.27|197.07|0
1654287000000|2022-06-03 20:10:00|199.43|197.23|198.26|196.06|200.11|197.91|197.76|195.56|0
1654499100000|2022-06-06 07:05:00|181.7|179.5|181.62|179.42|182.83|180.63|180.9|178.7|0
1654499400000|2022-06-06 07:10:00|181.7|179.5|181.69|179.49|182.66|180.46|181.38|179.18|0
1654499700000|2022-06-06 07:15:00|181.53|179.33|182.49|180.29|182.5|180.3|181.37|179.17|0
1654500000000|2022-06-06 07:20:00|182.33|180.13|180.81|178.61|183.62|181.42|180.57|178.37|0
1654500300000|2022-06-06 07:25:00|180.88|178.68|181.84|179.64|182.32|180.12|180.57|178.37|0
1654500600000|2022-06-06 07:30:00|182|179.8|183.44|181.24|184.17|181.97|182|179.8|0
1654500900000|2022-06-06 07:35:00|183.12|180.92|182.15|179.95|184.09|181.89|181.83|179.63|0
1654501200000|2022-06-06 07:40:00|181.51|179.31|182.15|179.95|182.63|180.43|180.71|178.51|0
1654501500000|2022-06-06 07:45:00|182.31|180.11|181.18|178.98|182.71|180.51|180.7|178.5|0
1654501800000|2022-06-06 07:50:00|181.34|179.14|177.28|175.08|181.82|179.62|175.31|173.11|0
1654502100000|2022-06-06 07:55:00|177.2|175|174.52|172.32|178.15|175.95|174.52|172.32|0
1654502400000|2022-06-06 08:00:00|174.29|172.09|172.96|170.76|174.37|172.17|172.42|170.22|0
1654502700000|2022-06-06 08:05:00|173.11|170.91|173.33|171.13|174.57|172.37|172.8|170.6|0
1654503000000|2022-06-06 08:10:00|173.01|170.81|170.84|168.64|173.64|171.44|170.22|168.02|0
1654503300000|2022-06-06 08:15:00|170.68|168.48|171.45|169.25|171.76|169.56|169.45|167.25|0
1654503600000|2022-06-06 08:20:00|171.69|169.49|170.67|168.47|171.76|169.56|170.52|168.32|0
1654503900000|2022-06-06 08:25:00|170.52|168.32|170.51|168.31|170.98|168.78|170.51|168.31|0
1654504200000|2022-06-06 08:30:00|169.59|167.39|171.28|169.08|171.44|169.24|168.97|166.77|0
1654504500000|2022-06-06 08:35:00|171.44|169.24|171.28|169.08|171.75|169.55|170.97|168.77|0
1654504800000|2022-06-06 08:40:00|171.12|168.92|171.12|168.92|171.28|169.08|170.35|168.15|0
1654505100000|2022-06-06 08:45:00|170.96|168.76|170.49|168.29|172.04|169.84|170.49|168.29|0
1654505400000|2022-06-06 08:50:00|170.42|168.22|169.41|167.21|171.66|169.46|169.26|167.06|0
1654505700000|2022-06-06 08:55:00|169.56|167.36|169.56|167.36|170.64|168.44|169.25|167.05|0
1654506000000|2022-06-06 09:00:00|169.71|167.51|170.63|168.43|171.1|168.9|169.41|167.21|0
1654506300000|2022-06-06 09:05:00|170.48|168.28|171.33|169.13|171.41|169.21|170.48|168.28|0
1654506600000|2022-06-06 09:10:00|171.4|169.2|171.09|168.89|171.71|169.51|171.09|168.89|0
1654506900000|2022-06-06 09:15:00|171.4|169.2|172.01|169.81|172.48|170.28|171.24|169.04|0
1654507200000|2022-06-06 09:20:00|172.17|169.97|172.32|170.12|172.79|170.59|171.94|169.74|0
1654507500000|2022-06-06 09:25:00|172.16|169.96|172.78|170.58|173.56|171.36|172.01|169.81|0
1654507800000|2022-06-06 09:30:00|172.94|170.74|173.24|171.04|174.03|171.83|172.78|170.58|0
1654508100000|2022-06-06 09:35:00|173.33|171.13|175.59|173.39|175.59|173.39|173.33|171.13|0
1654508400000|2022-06-06 09:40:00|175.67|173.47|175.9|173.7|176.37|174.17|174.49|172.29|0
1654508700000|2022-06-06 09:45:00|175.82|173.62|174.32|172.12|175.9|173.7|174.32|172.12|0
1654509000000|2022-06-06 09:50:00|174.4|172.2|175.57|173.37|175.73|173.53|174.17|171.97|0
1654509300000|2022-06-06 09:55:00|175.42|173.22|174.31|172.11|175.73|173.53|174.31|172.11|0
1654509600000|2022-06-06 10:00:00|174.4|172.2|173.22|171.02|174.78|172.58|172.59|170.39|0
1654509900000|2022-06-06 10:05:00|173.06|170.86|172.98|170.78|173.68|171.48|172.74|170.54|0
1654510200000|2022-06-06 10:10:00|172.9|170.7|173.05|170.85|173.52|171.32|172.59|170.39|0
1654510500000|2022-06-06 10:15:00|173.13|170.93|173.36|171.16|173.67|171.47|172.89|170.69|0
1654510800000|2022-06-06 10:20:00|173.2|171|172.42|170.22|173.51|171.31|172.11|169.91|0
1654511100000|2022-06-06 10:25:00|172.26|170.06|172.34|170.14|172.73|170.53|171.95|169.75|0
1654511400000|2022-06-06 10:30:00|172.26|170.06|171.79|169.59|172.88|170.68|171.48|169.28|0
1654511700000|2022-06-06 10:35:00|171.63|169.43|172.71|170.51|173.03|170.83|171.48|169.28|0
1654512000000|2022-06-06 10:40:00|172.56|170.36|172.4|170.2|172.64|170.44|172.24|170.04|0
1654512300000|2022-06-06 10:45:00|172.55|170.35|172.55|170.35|172.63|170.43|172.09|169.89|0
1654512600000|2022-06-06 10:50:00|172.47|170.27|171.61|169.41|172.7|170.5|171.46|169.26|0
1654512900000|2022-06-06 10:55:00|171.69|169.49|171.76|169.56|172.07|169.87|171.07|168.87|0
1654513200000|2022-06-06 11:00:00|172.07|169.87|173.16|170.96|173.47|171.27|172.07|169.87|0
1654513500000|2022-06-06 11:05:00|173.31|171.11|173.31|171.11|173.47|171.27|172.84|170.64|0
1654513800000|2022-06-06 11:10:00|173.23|171.03|173.46|171.26|173.46|171.26|172.99|170.79|0
1654514100000|2022-06-06 11:15:00|173.3|171.1|172.29|170.09|173.46|171.26|172.05|169.85|0
1654514400000|2022-06-06 11:20:00|172.21|170.01|171.12|168.92|172.67|170.47|170.96|168.76|0
1654514700000|2022-06-06 11:25:00|170.96|168.76|171.73|169.53|172.36|170.16|170.96|168.76|0
1654515000000|2022-06-06 11:30:00|171.81|169.61|171.88|169.68|172.2|170|170.8|168.6|0
1654515300000|2022-06-06 11:35:00|172.19|169.99|172.35|170.15|172.5|170.3|171.57|169.37|0
1654515600000|2022-06-06 11:40:00|172.27|170.07|173.51|171.31|173.59|171.39|172.27|170.07|0
1654515900000|2022-06-06 11:45:00|173.43|171.23|175.31|173.11|176.09|173.89|173.12|170.92|0
1654516200000|2022-06-06 11:50:00|175.39|173.19|173.82|171.62|175.94|173.74|173.11|170.91|0
1654516500000|2022-06-06 11:55:00|172.8|170.6|170.93|168.73|172.95|170.75|170.93|168.73|0
1654516800000|2022-06-06 12:00:00|170.62|168.42|171.7|169.5|171.7|169.5|170.62|168.42|0
1654517100000|2022-06-06 12:05:00|171.86|169.66|171.08|168.88|172.01|169.81|169.69|167.49|0
1654517400000|2022-06-06 12:10:00|170.92|168.72|170.45|168.25|171.08|168.88|169.99|167.79|0
1654517700000|2022-06-06 12:15:00|170.38|168.18|171.22|169.02|171.22|169.02|169.83|167.63|0
1654518000000|2022-06-06 12:20:00|171.15|168.95|173.08|170.88|173.47|171.27|171.15|168.95|0
1654518300000|2022-06-06 12:25:00|173.24|171.04|172.43|170.23|173.47|171.27|171.26|169.06|0
1654518600000|2022-06-06 12:30:00|172.35|170.15|170.79|168.59|172.35|170.15|170.64|168.44|0
1654518900000|2022-06-06 12:35:00|170.95|168.75|169.09|166.89|170.95|168.75|169.09|166.89|0
1654519200000|2022-06-06 12:40:00|169.24|167.04|169.85|167.65|170.63|168.43|169.09|166.89|0
1654519500000|2022-06-06 12:45:00|170.01|167.81|168.7|166.5|170.16|167.96|167.09|164.89|0
1654519800000|2022-06-06 12:50:00|168.77|166.57|170.15|167.95|170.78|168.58|168.31|166.11|0
1654520100000|2022-06-06 12:55:00|170.31|168.11|170.92|168.72|171.24|169.04|169.77|167.57|0
1654520400000|2022-06-06 13:00:00|170.77|168.57|170.61|168.41|171.54|169.34|170.46|168.26|0
1654520700000|2022-06-06 13:05:00|170.84|168.64|169.52|167.32|170.84|168.64|169.06|166.86|0
1654521000000|2022-06-06 13:10:00|169.68|167.48|169.52|167.32|169.83|167.63|168.59|166.39|0
1654521300000|2022-06-06 13:15:00|169.36|167.16|171.37|169.17|172.77|170.57|169.36|167.16|0
1654521600000|2022-06-06 13:20:00|171.53|169.33|172.45|170.25|173.39|171.19|171.21|169.01|0
1654521900000|2022-06-06 13:25:00|172.61|170.41|172.45|170.25|173.39|171.19|172.45|170.25|0
1654522200000|2022-06-06 13:30:00|171.6|169.4|172.44|170.24|175.42|173.22|169.5|167.3|0
1654522500000|2022-06-06 13:35:00|172.76|170.56|175.42|173.22|178.27|176.07|172.29|170.09|0
1654522800000|2022-06-06 13:40:00|175.26|173.06|172.44|170.24|176.68|174.48|168.1|165.9|0
1654523100000|2022-06-06 13:45:00|173.22|171.02|176.04|173.84|179.21|177.01|172.05|169.85|0
1654523400000|2022-06-06 13:50:00|175.88|173.68|175.01|172.81|178.41|176.21|174.15|171.95|0
1654523700000|2022-06-06 13:55:00|175.25|173.05|170.4|168.2|176.51|174.31|170.25|168.05|0
1654524000000|2022-06-06 14:00:00|169.32|167.12|163.82|161.62|170.4|168.2|163.06|160.86|0
1654524300000|2022-06-06 14:05:00|164.12|161.92|164.06|161.86|164.89|162.69|161.17|158.97|0
1654524600000|2022-06-06 14:10:00|163.75|161.55|163.15|160.95|164.81|162.61|162.4|160.2|0
1654524900000|2022-06-06 14:15:00|162.85|160.65|165.72|163.52|167.25|165.05|162.69|160.49|0
1654525200000|2022-06-06 14:20:00|166.33|164.13|167|164.8|167.45|165.25|164.8|162.6|0
1654525500000|2022-06-06 14:25:00|167.45|165.25|165.77|163.57|168.68|166.48|164.19|161.99|0
1654525800000|2022-06-06 14:30:00|165.93|163.73|164.56|162.36|166.84|164.64|163.8|161.6|0
1654526100000|2022-06-06 14:35:00|164.41|162.21|165.31|163.11|167.44|165.24|163.8|161.6|0
1654526400000|2022-06-06 14:40:00|164.7|162.5|164.7|162.5|168.2|166|163.8|161.6|0
1654526700000|2022-06-06 14:45:00|164.4|162.2|163.79|161.59|166.06|163.86|163.79|161.59|0
1654527000000|2022-06-06 14:50:00|163.94|161.74|166.66|164.46|166.81|164.61|162.43|160.23|0
1654527300000|2022-06-06 14:55:00|166.36|164.16|164.83|162.63|167.27|165.07|164.38|162.18|0
1654527600000|2022-06-06 15:00:00|164.68|162.48|166.04|163.84|166.35|164.15|162.57|160.37|0
1654527900000|2022-06-06 15:05:00|165.74|163.54|169.56|167.36|169.86|167.66|164.53|162.33|0
1654528200000|2022-06-06 15:10:00|170.02|167.82|175.14|172.94|176.56|174.36|170.02|167.82|0
1654528500000|2022-06-06 15:15:00|175.77|173.57|184.42|182.22|184.42|182.22|174.83|172.63|0
1654528800000|2022-06-06 15:20:00|184.91|182.71|183.45|181.25|185.4|183.2|181.68|179.48|0
1654529100000|2022-06-06 15:25:00|183.61|181.41|181.7|179.5|184.42|182.22|180.87|178.67|0
1654529400000|2022-06-06 15:30:00|182.18|179.98|182.82|180.62|183.63|181.43|180.42|178.22|0
1654529700000|2022-06-06 15:35:00|183.62|181.42|182.81|180.61|184.75|182.55|181.21|179.01|0
1654530000000|2022-06-06 15:40:00|183.3|181.1|178.65|176.45|183.62|181.42|178.34|176.14|0
1654530300000|2022-06-06 15:45:00|178.81|176.61|180.72|178.52|180.72|178.52|176.28|174.08|0
1654530600000|2022-06-06 15:50:00|181.04|178.84|179.92|177.72|181.68|179.48|178.49|176.29|0
1654530900000|2022-06-06 15:55:00|180|177.8|179.59|177.39|181.19|178.99|178.48|176.28|0
1654531200000|2022-06-06 16:00:00|180.23|178.03|189.13|186.93|190.94|188.74|179.43|177.23|0
1654531500000|2022-06-06 16:05:00|188.96|186.76|191.43|189.23|191.59|189.39|187.32|185.12|0
1654531800000|2022-06-06 16:10:00|191.59|189.39|193.57|191.37|194.91|192.71|190.93|188.73|0
1654532100000|2022-06-06 16:15:00|194.41|192.21|192.24|190.04|195.07|192.87|190.92|188.72|0
1654532400000|2022-06-06 16:20:00|192.57|190.37|194.56|192.36|194.56|192.36|190.75|188.55|0
1654532700000|2022-06-06 16:25:00|194.23|192.03|195.23|193.03|196.4|194.2|192.07|189.87|0
1654533000000|2022-06-06 16:30:00|195.39|193.19|193.14|190.94|198.58|196.38|193.06|190.86|0
1654533300000|2022-06-06 16:35:00|193.39|191.19|191.4|189.2|194.06|191.86|191.07|188.87|0
1654533600000|2022-06-06 16:40:00|191.56|189.36|190.65|188.45|192.39|190.19|189.75|187.55|0
1654533900000|2022-06-06 16:45:00|190.4|188.2|190.23|188.03|191.06|188.86|188.92|186.72|0
1654534200000|2022-06-06 16:50:00|190.73|188.53|190.23|188.03|193.37|191.17|190.23|188.03|0
1654534500000|2022-06-06 16:55:00|190.56|188.36|188.58|186.38|190.89|188.69|187.76|185.56|0
1654534800000|2022-06-06 17:00:00|188.42|186.22|191.7|189.5|191.71|189.51|188.42|186.22|0
1654535100000|2022-06-06 17:05:00|191.37|189.17|189.72|187.52|191.7|189.5|188.41|186.21|0
1654535400000|2022-06-06 17:10:00|189.23|187.03|191.14|188.94|192.97|190.77|189.23|187.03|0
1654535700000|2022-06-06 17:15:00|191.31|189.11|191.8|189.6|194.31|192.11|190.65|188.45|0
1654536000000|2022-06-06 17:20:00|192.14|189.94|190.97|188.77|194.3|192.1|189.81|187.61|0
1654536300000|2022-06-06 17:25:00|191.63|189.43|190.63|188.43|192.46|190.26|190.14|187.94|0
1654536600000|2022-06-06 17:30:00|190.8|188.6|188.81|186.61|191.46|189.26|188.16|185.96|0
1654536900000|2022-06-06 17:35:00|188.98|186.78|184.07|181.87|189.64|187.44|182.77|180.57|0
1654537200000|2022-06-06 17:40:00|183.74|181.54|181.64|179.44|184.23|182.03|180.36|178.16|0
1654537500000|2022-06-06 17:45:00|181.48|179.28|181.47|179.27|183.9|181.7|180.83|178.63|0
1654537800000|2022-06-06 17:50:00|180.99|178.79|180.67|178.47|181.8|179.6|179.07|176.87|0
1654538100000|2022-06-06 17:55:00|180.5|178.3|178.58|176.38|180.5|178.3|178.42|176.22|0
1654538400000|2022-06-06 18:00:00|178.42|176.22|179.05|176.85|180.18|177.98|178.42|176.22|0
1654538700000|2022-06-06 18:05:00|179.21|177.01|180.65|178.45|182.58|180.38|178.58|176.38|0
1654539000000|2022-06-06 18:10:00|180.81|178.61|182.26|180.06|182.26|180.06|180.01|177.81|0
1654539300000|2022-06-06 18:15:00|182.58|180.38|182.9|180.7|184.52|182.32|181.61|179.41|0
1654539600000|2022-06-06 18:20:00|183.06|180.86|188.44|186.24|190.09|187.89|183.06|180.86|0
1654539900000|2022-06-06 18:25:00|189.1|186.9|191.24|189.04|192.91|190.71|188.27|186.07|0
1654540200000|2022-06-06 18:30:00|191.74|189.54|191.07|188.87|193.07|190.87|190.24|188.04|0
1654540500000|2022-06-06 18:35:00|191.24|189.04|193.4|191.2|194.06|191.86|189.75|187.55|0
1654540800000|2022-06-06 18:40:00|193.23|191.03|190.4|188.2|193.65|191.45|189.9|187.7|0
1654541100000|2022-06-06 18:45:00|190.48|188.28|191.22|189.02|191.39|189.19|188.25|186.05|0
1654541400000|2022-06-06 18:50:00|191.89|189.69|191.38|189.18|197.58|195.38|191.22|189.02|0
1654541700000|2022-06-06 18:55:00|192.21|190.01|191.21|189.01|192.88|190.68|188.74|186.54|0
1654542000000|2022-06-06 19:00:00|191.71|189.51|191.37|189.17|193.21|191.01|188.73|186.53|0
1654542300000|2022-06-06 19:05:00|191.87|189.67|192.99|190.79|194.88|192.68|190.55|188.35|0
1654542600000|2022-06-06 19:10:00|193.33|191.13|194.28|192.08|196.12|193.92|192.78|190.58|0
1654542900000|2022-06-06 19:15:00|194.45|192.25|197.46|195.26|197.63|195.43|192.12|189.92|0
1654543200000|2022-06-06 19:20:00|197.79|195.59|196.45|194.25|200.33|198.13|194.77|192.57|0
1654543500000|2022-06-06 19:25:00|196.28|194.08|196.78|194.58|197.79|195.59|195.1|192.9|0
1654543800000|2022-06-06 19:30:00|197.11|194.91|196.44|194.24|197.78|195.58|194.43|192.23|0
1654544100000|2022-06-06 19:35:00|196.1|193.9|197.94|195.74|200.31|198.11|195.76|193.56|0
1654544400000|2022-06-06 19:40:00|198.37|196.17|191.93|189.73|199.29|197.09|191.93|189.73|0
1654544700000|2022-06-06 19:45:00|192.09|189.89|195.42|193.22|196.76|194.56|190.93|188.73|0
1654545000000|2022-06-06 19:50:00|195.5|193.3|188.08|185.88|195.5|193.3|188|185.8|0
1654545300000|2022-06-06 19:55:00|189.15|186.95|189.98|187.78|192.31|190.11|186.68|184.48|0
1654545600000|2022-06-06 20:00:00|191.14|188.94|192.14|189.94|192.31|190.11|190.48|188.28|0
1654545900000|2022-06-06 20:05:00|191.97|189.77|192.14|189.94|192.47|190.27|190.97|188.77|0
1654546200000|2022-06-06 20:10:00|192.3|190.1|192.3|190.1|192.64|190.44|190.97|188.77|0
1654546500000|2022-06-06 20:15:00|192.6|189.8|191.43|188.63|192.93|190.13|191.26|188.46|0
1654546800000|2022-06-06 20:20:00|191.59|188.79|191.34|188.54|191.59|188.79|190.92|188.12|0
1654547100000|2022-06-06 20:25:00|191.26|188.46|192.25|189.45|192.25|189.45|191.09|188.29|0
1654547400000|2022-06-06 20:30:00|192|189.2|190.58|187.78|192.08|189.28|190.41|187.61|0
1654547700000|2022-06-06 20:35:00|190.5|187.7|189.91|187.11|190.91|188.11|189.75|186.95|0
1654548000000|2022-06-06 20:40:00|190|187.2|190.07|187.27|190.41|187.61|189.91|187.11|0
1654548300000|2022-06-06 20:45:00|190.24|187.44|190.23|187.43|190.4|187.6|190.07|187.27|0
1654548600000|2022-06-06 20:50:00|189.9|187.1|189.23|186.43|190.23|187.43|189.07|186.27|0
1654548900000|2022-06-06 20:55:00|189.07|186.27|190.22|187.42|190.22|187.42|188.9|186.1|0
1654549200000|2022-06-06 21:00:00|190.12|187.32|189.92|187.12|190.26|187.46|189.92|187.12|0
1654549500000|2022-06-06 21:05:00|189.89|187.09|189.84|187.04|189.89|187.09|189.56|186.76|0
1654549800000|2022-06-06 21:10:00|189.63|186.83|189.99|187.19|190.67|187.87|189.6|186.8|0
1654550100000|2022-06-06 21:15:00|189.81|187.01|190|187.2|190.03|187.23|189.69|186.89|0
1654550400000|2022-06-06 21:20:00|190.03|187.23|190.17|187.37|190.29|187.49|189.83|187.03|0
1654550700000|2022-06-06 21:25:00|190.2|187.4|189.97|187.17|190.24|187.44|189.97|187.17|0
1654551000000|2022-06-06 21:30:00|189.95|187.15|190.65|187.85|190.65|187.85|189.94|187.14|0
1654551300000|2022-06-06 21:35:00|190.81|188.01|190.59|187.79|190.88|188.08|190.25|187.45|0
1654551600000|2022-06-06 21:40:00|190.47|187.67|190.24|187.44|190.47|187.67|190.24|187.44|0
1654551900000|2022-06-06 21:45:00|190.1|187.3|189.95|187.15|190.1|187.3|189.85|187.05|0
1654552200000|2022-06-06 21:50:00|190.12|187.32|189.95|187.15|190.12|187.32|189.95|187.15|0
1654552500000|2022-06-06 21:55:00|189.92|187.12|189.59|186.79|189.92|187.12|189.59|186.79|0
1654552800000|2022-06-06 22:00:00|190.26|187.46|189.75|186.95|190.33|187.53|188.43|185.63|0
1654553100000|2022-06-06 22:05:00|189.34|186.54|190.49|187.69|190.49|187.69|188.84|186.04|0
1654553400000|2022-06-06 22:10:00|190.33|187.53|189.66|186.86|190.66|187.86|189.42|186.62|0
1654553700000|2022-06-06 22:15:00|189.99|187.19|190.74|187.94|191.15|188.35|189.49|186.69|0
1654554000000|2022-06-06 22:20:00|190.65|187.85|191.98|189.18|192.23|189.43|190.65|187.85|0
1654554300000|2022-06-06 22:25:00|192.07|189.27|191.73|188.93|192.15|189.35|191.31|188.51|0
1654554600000|2022-06-06 22:30:00|191.81|189.01|192.64|189.84|192.81|190.01|191.48|188.68|0
1654554900000|2022-06-06 22:35:00|192.56|189.76|193.64|190.84|194.15|191.35|191.8|189|0
1654555200000|2022-06-06 22:40:00|193.47|190.67|193.47|190.67|193.97|191.17|192.72|189.92|0
1654555500000|2022-06-06 22:45:00|193.3|190.5|192.79|189.99|193.47|190.67|192.13|189.33|0
1654555800000|2022-06-06 22:50:00|192.71|189.91|192.96|190.16|193.13|190.33|191.96|189.16|0
1654556100000|2022-06-06 22:55:00|193.12|190.32|193.12|190.32|193.79|190.99|193.04|190.24|0
1654556400000|2022-06-06 23:00:00|193.04|190.24|192.61|189.81|193.62|190.82|192.61|189.81|0
1654556700000|2022-06-06 23:05:00|192.78|189.98|191.61|188.81|192.78|189.98|191.61|188.81|0
1654557000000|2022-06-06 23:10:00|191.77|188.97|191.27|188.47|191.86|189.06|191.1|188.3|0
1654557300000|2022-06-06 23:15:00|191.1|188.3|191.26|188.46|191.43|188.63|191.1|188.3|0
1654557600000|2022-06-06 23:20:00|191.1|188.3|191.68|188.88|191.76|188.96|191.1|188.3|0
1654557900000|2022-06-06 23:25:00|191.76|188.96|191.34|188.54|191.76|188.96|191.09|188.29|0
1654558200000|2022-06-06 23:30:00|191.09|188.29|191.42|188.62|191.42|188.62|191.08|188.28|0
1654558500000|2022-06-06 23:35:00|191.25|188.45|191.58|188.78|191.83|189.03|191.08|188.28|0
1654558800000|2022-06-06 23:40:00|191.75|188.95|191.24|188.44|192.08|189.28|191.24|188.44|0
1654559100000|2022-06-06 23:45:00|191.07|188.27|188.91|186.11|191.24|188.44|188.91|186.11|0
1654559400000|2022-06-06 23:50:00|188.74|185.94|188.74|185.94|189.33|186.53|187.91|185.11|0
1654559700000|2022-06-06 23:55:00|188.82|186.02|189.73|186.93|189.73|186.93|188.08|185.28|0
1654560000000|2022-06-07 00:00:00|189.56|186.76|194.41|191.61|194.41|191.61|189.56|186.76|0
1654560300000|2022-06-07 00:05:00|194.33|191.53|195.67|192.87|195.92|193.12|194.33|191.53|0
1654560600000|2022-06-07 00:10:00|195.75|192.95|196.51|193.71|196.93|194.13|195.58|192.78|0
1654560900000|2022-06-07 00:15:00|196.68|193.88|195.74|192.94|197.61|194.81|195.33|192.53|0
1654561200000|2022-06-07 00:20:00|196.17|193.37|197.6|194.8|197.86|195.06|195.91|193.11|0
1654561500000|2022-06-07 00:25:00|197.77|194.97|197.35|194.55|198.28|195.48|197.26|194.46|0
1654561800000|2022-06-07 00:30:00|197.43|194.63|200.93|198.13|201.27|198.47|197.35|194.55|0
1654562100000|2022-06-07 00:35:00|200.08|197.28|198.38|195.58|200.42|197.62|198.38|195.58|0
1654562400000|2022-06-07 00:40:00|198.21|195.41|198.03|195.23|199.05|196.25|198.03|195.23|0
1654562700000|2022-06-07 00:45:00|198.2|195.4|198.37|195.57|199.39|196.59|198.03|195.23|0
1654563000000|2022-06-07 00:50:00|198.2|195.4|199.64|196.84|199.89|197.09|197.86|195.06|0
1654563300000|2022-06-07 00:55:00|198.87|196.07|198.78|195.98|199.38|196.58|198.36|195.56|0
1654563600000|2022-06-07 01:00:00|198.7|195.9|196.66|193.86|198.87|196.07|196.66|193.86|0
1654563900000|2022-06-07 01:05:00|196.83|194.03|197|194.2|197.17|194.37|195.82|193.02|0
1654564200000|2022-06-07 01:10:00|196.83|194.03|197.84|195.04|198.18|195.38|196.49|193.69|0
1654564500000|2022-06-07 01:15:00|198.09|195.29|196.31|193.51|198.26|195.46|195.73|192.93|0
1654564800000|2022-06-07 01:20:00|196.23|193.43|197.66|194.86|198|195.2|196.23|193.43|0
1654565100000|2022-06-07 01:25:00|197.83|195.03|208.7|205.9|210.61|207.81|197.83|195.03|0
1654565400000|2022-06-07 01:30:00|208.35|205.55|206.33|203.53|209.91|207.11|206.15|203.35|0
1654565700000|2022-06-07 01:35:00|206.41|203.61|204.99|202.19|206.72|203.92|204.3|201.5|0
1654566000000|2022-06-07 01:40:00|205.16|202.36|202.75|199.95|205.51|202.71|202.75|199.95|0
1654566300000|2022-06-07 01:45:00|202.58|199.78|202.57|199.77|203.43|200.63|201.81|199.01|0
1654566600000|2022-06-07 01:50:00|202.4|199.6|202.91|200.11|203.17|200.37|202.32|199.52|0
1654566900000|2022-06-07 01:55:00|203.08|200.28|203.59|200.79|204.97|202.17|202.91|200.11|0
1654567200000|2022-06-07 02:00:00|203.51|200.71|204.1|201.3|204.45|201.65|202.73|199.93|0
1654567500000|2022-06-07 02:05:00|204.02|201.22|206.52|203.72|206.52|203.72|203.42|200.62|0
1654567800000|2022-06-07 02:10:00|206.34|203.54|207.3|204.5|207.47|204.67|206.34|203.54|0
1654568100000|2022-06-07 02:15:00|207.21|204.41|207.2|204.4|207.55|204.75|206.16|203.36|0
1654568400000|2022-06-07 02:20:00|207.03|204.23|205.47|202.67|207.12|204.32|205.12|202.32|0
1654568700000|2022-06-07 02:25:00|205.29|202.49|206.33|203.53|206.5|203.7|205.12|202.32|0
1654569000000|2022-06-07 02:30:00|206.24|203.44|207.02|204.22|207.19|204.39|205.98|203.18|0
1654569300000|2022-06-07 02:35:00|206.84|204.04|206.93|204.13|207.19|204.39|206.32|203.52|0
1654569600000|2022-06-07 02:40:00|207.01|204.21|207.27|204.47|207.36|204.56|206.84|204.04|0
1654569900000|2022-06-07 02:45:00|207.35|204.55|208.14|205.34|208.66|205.86|207.35|204.55|0
1654570200000|2022-06-07 02:50:00|208.22|205.42|207.52|204.72|208.22|205.42|207.35|204.55|0
1654570500000|2022-06-07 02:55:00|207.69|204.89|208.15|205.35|208.56|205.76|207.61|204.81|0
1654570800000|2022-06-07 03:00:00|208.07|205.27|207.26|204.46|208.79|205.99|206.91|204.11|0
1654571100000|2022-06-07 03:05:00|207.08|204.28|208.82|206.02|208.82|206.02|207.08|204.28|0
1654571400000|2022-06-07 03:10:00|208.65|205.85|207.61|204.81|208.65|205.85|207.26|204.46|0
1654571700000|2022-06-07 03:15:00|207.43|204.63|205.02|202.22|207.61|204.81|204.5|201.7|0
1654572000000|2022-06-07 03:20:00|205.28|202.48|204.16|201.36|205.36|202.56|204.16|201.36|0
1654572300000|2022-06-07 03:25:00|203.98|201.18|204.49|201.69|204.49|201.69|203.13|200.33|0
1654572600000|2022-06-07 03:30:00|204.41|201.61|204.66|201.86|204.83|202.03|204.32|201.52|0
1654572900000|2022-06-07 03:35:00|204.49|201.69|204.06|201.26|205.35|202.55|203.46|200.66|0
1654573200000|2022-06-07 03:40:00|204.14|201.34|203.8|201|204.48|201.68|203.62|200.82|0
1654573500000|2022-06-07 03:45:00|203.62|200.82|203.11|200.31|204.14|201.34|202.94|200.14|0
1654573800000|2022-06-07 03:50:00|203.2|200.4|202.76|199.96|203.96|201.16|202.59|199.79|0
1654574100000|2022-06-07 03:55:00|203.02|200.22|204.73|201.93|204.81|202.01|202.42|199.62|0
1654574400000|2022-06-07 04:00:00|204.56|201.76|205.58|202.78|206.01|203.21|204.47|201.67|0
1654574700000|2022-06-07 04:05:00|205.66|202.86|205.32|202.52|205.66|202.86|204.8|202|0
1654575000000|2022-06-07 04:10:00|205.49|202.69|205.14|202.34|205.49|202.69|204.97|202.17|0
1654575300000|2022-06-07 04:15:00|205.23|202.43|204.96|202.16|205.65|202.85|204.96|202.16|0
1654575600000|2022-06-07 04:20:00|205.13|202.33|204.1|201.3|205.13|202.33|204.1|201.3|0
1654575900000|2022-06-07 04:25:00|204.27|201.47|203.75|200.95|204.61|201.81|203.75|200.95|0
1654576200000|2022-06-07 04:30:00|203.93|201.13|208.23|205.43|208.4|205.6|203.75|200.95|0
1654576500000|2022-06-07 04:35:00|208.4|205.6|207.18|204.38|208.4|205.6|206.67|203.87|0
1654576800000|2022-06-07 04:40:00|207.1|204.3|207.18|204.38|207.79|204.99|207.01|204.21|0
1654577100000|2022-06-07 04:45:00|207.44|204.64|207.35|204.55|208.48|205.68|207.18|204.38|0
1654577400000|2022-06-07 04:50:00|207.52|204.72|207.52|204.72|207.69|204.89|206.74|203.94|0
1654577700000|2022-06-07 04:55:00|207.34|204.54|206.91|204.11|207.34|204.54|206.39|203.59|0
1654578000000|2022-06-07 05:00:00|206.82|204.02|206.47|203.67|207.17|204.37|205.96|203.16|0
1654578300000|2022-06-07 05:05:00|206.64|203.84|208.54|205.74|208.72|205.92|206.64|203.84|0
1654578600000|2022-06-07 05:10:00|208.72|205.92|209.41|206.61|209.75|206.95|208.02|205.22|0
1654578900000|2022-06-07 05:15:00|209.5|206.7|208.62|205.82|209.5|206.7|208.01|205.21|0
1654579200000|2022-06-07 05:20:00|208.71|205.91|210.96|208.16|211.49|208.69|207.93|205.13|0
1654579500000|2022-06-07 05:25:00|211.14|208.34|214.92|212.12|215.02|212.22|210.96|208.16|0
1654579800000|2022-06-07 05:30:00|214.75|211.95|213.16|210.36|214.75|211.95|212.46|209.66|0
1654580100000|2022-06-07 05:35:00|212.98|210.18|214.34|211.54|215.13|212.33|212.98|210.18|0
1654580400000|2022-06-07 05:40:00|214.42|211.62|213.54|210.74|214.42|211.62|212.67|209.87|0
1654580700000|2022-06-07 05:45:00|213.37|210.57|213.36|210.56|214.59|211.79|212.49|209.69|0
1654581000000|2022-06-07 05:50:00|213.19|210.39|213.18|210.38|213.71|210.91|212.49|209.69|0
1654581300000|2022-06-07 05:55:00|213.01|210.21|214.23|211.43|214.41|211.61|212.13|209.33|0
1654581600000|2022-06-07 06:00:00|213.88|211.08|208.48|205.68|213.88|211.08|207.79|204.99|0
1654581900000|2022-06-07 06:05:00|207.96|205.16|209.68|206.88|209.95|207.15|207.96|205.16|0
1654582200000|2022-06-07 06:10:00|209.86|207.06|208.81|206.01|209.86|207.06|208.81|206.01|0
1654582500000|2022-06-07 06:15:00|208.73|205.93|208.29|205.49|208.99|206.19|207.6|204.8|0
1654582800000|2022-06-07 06:20:00|208.12|205.32|208.63|205.83|209.07|206.27|207.25|204.45|0
1654583100000|2022-06-07 06:25:00|208.46|205.66|206.73|203.93|209.15|206.35|206.73|203.93|0
1654583400000|2022-06-07 06:30:00|206.56|203.76|207.76|204.96|207.93|205.13|205.7|202.9|0
1654583700000|2022-06-07 06:35:00|207.59|204.79|208.27|205.47|208.62|205.82|207.24|204.44|0
1654584000000|2022-06-07 06:40:00|208.1|205.3|208.96|206.16|208.96|206.16|207.06|204.26|0
1654584300000|2022-06-07 06:45:00|208.79|205.99|209.3|206.5|211.39|208.59|208.79|205.99|0
1654584600000|2022-06-07 06:50:00|209.65|206.85|208.95|206.15|209.65|206.85|207.57|204.77|0
1654584900000|2022-06-07 06:55:00|209.47|206.67|209.12|206.32|210.43|207.63|209.12|206.32|0
1654585200000|2022-06-07 07:00:00|209.29|206.49|208.6|205.8|209.29|206.49|205.93|203.13|0
1654585500000|2022-06-07 07:05:00|208.47|206.27|205.79|203.59|209.34|207.14|205.79|203.59|0
1654585800000|2022-06-07 07:10:00|206.05|203.85|203.13|200.93|206.57|204.37|202.79|200.59|0
1654586100000|2022-06-07 07:15:00|202.79|200.59|205.52|203.32|206.21|204.01|200.75|198.55|0
1654586400000|2022-06-07 07:20:00|205.7|203.5|204.41|202.21|206.48|204.28|203.86|201.66|0
1654586700000|2022-06-07 07:25:00|204.15|201.95|203.81|201.61|205.01|202.81|202.44|200.24|0
1654587000000|2022-06-07 07:30:00|203.9|201.7|202.77|200.57|203.9|201.7|200.73|198.53|0
1654587300000|2022-06-07 07:35:00|203.03|200.83|205.52|203.32|205.52|203.32|202.43|200.23|0
1654587600000|2022-06-07 07:40:00|205.69|203.49|203.28|201.08|205.69|203.49|202.6|200.4|0
1654587900000|2022-06-07 07:45:00|203.45|201.25|201.48|199.28|203.45|201.25|199.53|197.33|0
1654588200000|2022-06-07 07:50:00|201.4|199.2|201.99|199.79|202.5|200.3|200.54|198.34|0
1654588500000|2022-06-07 07:55:00|202.07|199.87|202.58|200.38|202.92|200.72|200.88|198.68|0
1654588800000|2022-06-07 08:00:00|202.41|200.21|201.38|199.18|203.44|201.24|200.87|198.67|0
1654589100000|2022-06-07 08:05:00|201.21|199.01|200.7|198.5|201.47|199.27|199.34|197.14|0
1654589400000|2022-06-07 08:10:00|200.44|198.24|201.29|199.09|201.81|199.61|200.18|197.98|0
1654589700000|2022-06-07 08:15:00|201.2|199|202.05|199.85|203.42|201.22|201.12|198.92|0
1654590000000|2022-06-07 08:20:00|201.71|199.51|201.36|199.16|202.73|200.53|201.02|198.82|0
1654590300000|2022-06-07 08:25:00|201.45|199.25|201.76|199.56|202.05|199.85|200.17|197.97|0
1654590600000|2022-06-07 08:30:00|201.59|199.39|200.73|198.53|202.1|199.9|200.22|198.02|0
1654590900000|2022-06-07 08:35:00|200.9|198.7|198.73|196.53|201.07|198.87|197.67|195.47|0
1654591200000|2022-06-07 08:40:00|197.6|195.4|198.86|196.66|199.54|197.34|197.6|195.4|0
1654591500000|2022-06-07 08:45:00|198.52|196.32|199.36|197.16|199.53|197.33|198.35|196.15|0
1654591800000|2022-06-07 08:50:00|199.45|197.25|199.53|197.33|200.21|198.01|199.19|196.99|0
1654592100000|2022-06-07 08:55:00|199.62|197.42|199.52|197.32|200.04|197.84|199.01|196.81|0
1654592400000|2022-06-07 09:00:00|199.78|197.58|201.57|199.37|201.57|199.37|198.76|196.56|0
1654592700000|2022-06-07 09:05:00|201.4|199.2|202.08|199.88|203.11|200.91|201.05|198.85|0
1654593000000|2022-06-07 09:10:00|202.25|200.05|203.45|201.25|203.62|201.42|201.9|199.7|0
1654593300000|2022-06-07 09:15:00|203.36|201.16|201.55|199.35|204.14|201.94|201.55|199.35|0
1654593600000|2022-06-07 09:20:00|201.81|199.61|200.69|198.49|201.9|199.7|200.52|198.32|0
1654593900000|2022-06-07 09:25:00|200.78|198.58|199.67|197.47|200.78|198.58|199.16|196.96|0
1654594200000|2022-06-07 09:30:00|199.58|197.38|199.15|196.95|199.83|197.63|198.47|196.27|0
1654594500000|2022-06-07 09:35:00|199.07|196.87|200.68|198.48|200.68|198.48|198.81|196.61|0
1654594800000|2022-06-07 09:40:00|200.85|198.65|202.65|200.45|202.9|200.7|200.85|198.65|0
1654595100000|2022-06-07 09:45:00|202.73|200.53|203.07|200.87|203.42|201.22|202.56|200.36|0
1654595400000|2022-06-07 09:50:00|203.24|201.04|203.93|201.73|204.1|201.9|203.07|200.87|0
1654595700000|2022-06-07 09:55:00|204.1|201.9|203.92|201.72|204.27|202.07|202.72|200.52|0
1654596000000|2022-06-07 10:00:00|204.1|201.9|202.89|200.69|204.1|201.9|202.72|200.52|0
1654596300000|2022-06-07 10:05:00|203.06|200.86|202.8|200.6|203.15|200.95|202.71|200.51|0
1654596600000|2022-06-07 10:10:00|202.88|200.68|203.05|200.85|203.22|201.02|202.71|200.51|0
1654596900000|2022-06-07 10:15:00|203.14|200.94|208.24|206.04|208.42|206.22|203.05|200.85|0
1654597200000|2022-06-07 10:20:00|208.41|206.21|208.37|206.17|210.34|208.14|207.17|204.97|0
1654597500000|2022-06-07 10:25:00|208.2|206|207.67|205.47|209.18|206.98|206.28|204.08|0
1654597800000|2022-06-07 10:30:00|207.59|205.39|205.06|202.86|207.67|205.47|204.72|202.52|0
1654598100000|2022-06-07 10:35:00|204.89|202.69|203.6|201.4|205.33|203.13|203.16|200.96|0
1654598400000|2022-06-07 10:40:00|203.51|201.31|205.92|203.72|205.92|203.72|203.33|201.13|0
1654598700000|2022-06-07 10:45:00|205.83|203.63|203.58|201.38|206|203.8|203.23|201.03|0
1654599000000|2022-06-07 10:50:00|203.41|201.21|203.4|201.2|204.09|201.89|202.37|200.17|0
1654599300000|2022-06-07 10:55:00|203.49|201.29|211.22|209.02|212.8|210.6|202.71|200.51|0
1654599600000|2022-06-07 11:00:00|211.57|209.37|208.29|206.09|218.98|216.78|207.72|205.52|0
1654599900000|2022-06-07 11:05:00|208.63|206.43|213.88|211.68|214.06|211.86|208.11|205.91|0
1654600200000|2022-06-07 11:10:00|214.41|212.21|219.5|217.3|221.2|219|214.23|212.03|0
1654600500000|2022-06-07 11:15:00|219.6|217.4|215.51|213.31|220.22|218.02|215.24|213.04|0
1654600800000|2022-06-07 11:20:00|215.24|213.04|214.68|212.48|216.3|214.1|214.59|212.39|0
1654601100000|2022-06-07 11:25:00|214.77|212.57|212.91|210.71|215.83|213.63|212.21|210.01|0
1654601400000|2022-06-07 11:30:00|213.09|210.89|212.38|210.18|213.62|211.42|211.94|209.74|0
1654601700000|2022-06-07 11:35:00|212.29|210.09|212.2|210|212.91|210.71|211.67|209.47|0
1654602000000|2022-06-07 11:40:00|211.94|209.74|213.78|211.58|213.96|211.76|211.94|209.74|0
1654602300000|2022-06-07 11:45:00|213.87|211.67|212.28|210.08|213.87|211.67|212.19|209.99|0
1654602600000|2022-06-07 11:50:00|212.37|210.17|214.12|211.92|214.13|211.93|212.36|210.16|0
1654602900000|2022-06-07 11:55:00|213.95|211.75|213.24|211.04|214.48|212.28|212.89|210.69|0
1654603200000|2022-06-07 12:00:00|212.88|210.68|214.82|212.62|214.82|212.62|211.75|209.55|0
1654603500000|2022-06-07 12:05:00|215|212.8|215.17|212.97|215.35|213.15|213.58|211.38|0
1654603800000|2022-06-07 12:10:00|215.26|213.06|215.17|212.97|216.23|214.03|214.29|212.09|0
1654604100000|2022-06-07 12:15:00|214.99|212.79|216.94|214.74|217.29|215.09|214.46|212.26|0
1654604400000|2022-06-07 12:20:00|216.76|214.56|214.1|211.9|216.94|214.74|213.22|211.02|0
1654604700000|2022-06-07 12:25:00|213.74|211.54|214.45|212.25|214.45|212.25|213.21|211.01|0
1654605000000|2022-06-07 12:30:00|214.27|212.07|214.09|211.89|218.35|216.15|213.91|211.71|0
1654605300000|2022-06-07 12:35:00|214.18|211.98|215.68|213.48|217.46|215.26|213.56|211.36|0
1654605600000|2022-06-07 12:40:00|215.85|213.65|215.49|213.29|217.63|215.43|215.14|212.94|0
1654605900000|2022-06-07 12:45:00|215.14|212.94|217.62|215.42|217.8|215.6|213.55|211.35|0
1654606200000|2022-06-07 12:50:00|217.8|215.6|218.33|216.13|218.69|216.49|216.02|213.82|0
1654606500000|2022-06-07 12:55:00|218.15|215.95|219.22|217.02|219.58|217.38|217.08|214.88|0
1654606800000|2022-06-07 13:00:00|219.49|217.29|217.61|215.41|219.76|217.56|217.43|215.23|0
1654607100000|2022-06-07 13:05:00|217.79|215.59|218.85|216.65|219.21|217.01|217.08|214.88|0
1654607400000|2022-06-07 13:10:00|218.68|216.48|220.64|218.44|221.63|219.43|218.32|216.12|0
1654607700000|2022-06-07 13:15:00|220.46|218.26|219.56|217.36|220.46|218.26|217.95|215.75|0
1654608000000|2022-06-07 13:20:00|219.74|217.54|219.02|216.82|219.92|217.72|217.95|215.75|0
1654608300000|2022-06-07 13:25:00|218.66|216.46|216.88|214.68|219.91|217.71|216.88|214.68|0
1654608600000|2022-06-07 13:30:00|216.7|214.5|209.12|206.92|220.09|217.89|208.6|206.4|0
1654608900000|2022-06-07 13:35:00|209.47|207.27|210.34|208.14|211.57|209.37|206.86|204.66|0
1654609200000|2022-06-07 13:40:00|209.99|207.79|207.64|205.44|211.57|209.37|206.85|204.65|0
1654609500000|2022-06-07 13:45:00|207.37|205.17|205.81|203.61|209.29|207.09|205.29|203.09|0
1654609800000|2022-06-07 13:50:00|205.73|203.53|203.39|201.19|206.33|204.13|199.97|197.77|0
1654610100000|2022-06-07 13:55:00|202.7|200.5|205.8|203.6|207.19|204.99|201.59|199.39|0
1654610400000|2022-06-07 14:00:00|205.63|203.43|201.81|199.61|207.68|205.48|201.64|199.44|0
1654610700000|2022-06-07 14:05:00|201.64|199.44|205.64|203.44|207.12|204.92|200.11|197.91|0
1654611000000|2022-06-07 14:10:00|205.12|202.92|207.72|205.52|209.64|207.44|203.91|201.71|0
1654611300000|2022-06-07 14:15:00|207.55|205.35|207.2|205|210.17|207.97|205.29|203.09|0
1654611600000|2022-06-07 14:20:00|206.67|204.47|203.21|201.01|208.41|206.21|200.13|197.93|0
1654611900000|2022-06-07 14:25:00|202.87|200.67|194.03|191.83|204.07|201.87|193.19|190.99|0
1654612200000|2022-06-07 14:30:00|193.86|191.66|188.87|186.67|195.04|192.84|188.46|186.26|0
1654612500000|2022-06-07 14:35:00|188.7|186.5|183.49|181.29|190.95|188.75|182.52|180.32|0
1654612800000|2022-06-07 14:40:00|183.66|181.46|182.6|180.4|184.8|182.6|180.51|178.31|0
1654613100000|2022-06-07 14:45:00|182.28|180.08|179.86|177.66|183.41|181.21|179.54|177.34|0
1654613400000|2022-06-07 14:50:00|179.78|177.58|180.49|178.29|182.43|180.23|179.38|177.18|0
1654613700000|2022-06-07 14:55:00|180.82|178.62|183.07|180.87|184.04|181.84|180.49|178.29|0
1654614000000|2022-06-07 15:00:00|182.91|180.71|184.53|182.33|184.85|182.65|181.13|178.93|0
1654614300000|2022-06-07 15:05:00|184.69|182.49|183.38|181.18|186.97|184.77|183.38|181.18|0
1654614600000|2022-06-07 15:10:00|183.86|181.66|181.43|179.23|184.19|181.99|180.46|178.26|0
1654614900000|2022-06-07 15:15:00|181.91|179.71|184.51|182.31|185.33|183.13|181.1|178.9|0
1654615200000|2022-06-07 15:20:00|184.02|181.82|188.78|186.58|188.78|186.58|183.69|181.49|0
1654615500000|2022-06-07 15:25:00|189.11|186.91|190.61|188.41|191.77|189.57|187.29|185.09|0
1654615800000|2022-06-07 15:30:00|189.67|187.47|191.29|189.09|193.14|190.94|189.67|187.47|0
1654616100000|2022-06-07 15:35:00|191.13|188.93|189.63|187.43|193.63|191.43|189.63|187.43|0
1654616400000|2022-06-07 15:40:00|189.79|187.59|190.95|188.75|191.79|189.59|189.62|187.42|0
1654616700000|2022-06-07 15:45:00|191.28|189.08|195.81|193.61|196.15|193.95|189.29|187.09|0
1654617000000|2022-06-07 15:50:00|195.98|193.78|195.13|192.93|196.66|194.46|192.95|190.75|0
1654617300000|2022-06-07 15:55:00|195.3|193.1|190.77|188.57|195.3|193.1|189.94|187.74|0
1654617600000|2022-06-07 16:00:00|190.44|188.24|191.93|189.73|192.6|190.4|189.27|187.07|0
1654617900000|2022-06-07 16:05:00|192.1|189.9|193.6|191.4|195.63|193.43|192.1|189.9|0
1654618200000|2022-06-07 16:10:00|193.27|191.07|192.28|190.08|194.28|192.08|191.95|189.75|0
1654618500000|2022-06-07 16:15:00|192.79|190.59|195.65|193.45|197.52|195.32|192.11|189.91|0
1654618800000|2022-06-07 16:20:00|195.99|193.79|194.63|192.43|196.83|194.63|194.12|191.92|0
1654619100000|2022-06-07 16:25:00|194.8|192.6|193.28|191.08|194.8|192.6|192.1|189.9|0
1654619400000|2022-06-07 16:30:00|193.11|190.91|190.42|188.22|194.62|192.42|189.59|187.39|0
1654619700000|2022-06-07 16:35:00|190.26|188.06|188.92|186.72|191.42|189.22|188.92|186.72|0
1654620000000|2022-06-07 16:40:00|188.75|186.55|187.26|185.06|188.75|186.55|185.12|182.92|0
1654620300000|2022-06-07 16:45:00|186.93|184.73|185.93|183.73|187.09|184.89|185.28|183.08|0
1654620600000|2022-06-07 16:50:00|185.77|183.57|184.78|182.58|188.08|185.88|184.29|182.09|0
1654620900000|2022-06-07 16:55:00|184.94|182.74|185.43|183.23|186.92|184.72|184.45|182.25|0
1654621200000|2022-06-07 17:00:00|185.27|183.07|182.64|180.44|186.91|184.71|182.32|180.12|0
1654621500000|2022-06-07 17:05:00|182.81|180.61|180.84|178.64|184.28|182.08|180.84|178.64|0
1654621800000|2022-06-07 17:10:00|180.52|178.32|180.51|178.31|182.15|179.95|180.03|177.83|0
1654622100000|2022-06-07 17:15:00|180.35|178.15|178.25|176.05|180.84|178.64|178.09|175.89|0
1654622400000|2022-06-07 17:20:00|178.42|176.22|179.4|177.2|179.89|177.69|177.3|175.1|0
1654622700000|2022-06-07 17:25:00|179.24|177.04|178.91|176.71|180.05|177.85|178.26|176.06|0
1654623000000|2022-06-07 17:30:00|177.94|175.74|178.99|176.79|180.2|178|177.61|175.41|0
1654623300000|2022-06-07 17:35:00|179.06|176.86|179.06|176.86|180.85|178.65|178.09|175.89|0
1654623600000|2022-06-07 17:40:00|178.9|176.7|179.38|177.18|181.01|178.81|178.9|176.7|0
1654623900000|2022-06-07 17:45:00|179.54|177.34|179.37|177.17|180.84|178.64|178.25|176.05|0
1654624200000|2022-06-07 17:50:00|179.21|177.01|179.86|177.66|180.18|177.98|177.59|175.39|0
1654624500000|2022-06-07 17:55:00|180.18|177.98|179.68|177.48|180.67|178.47|178.22|176.02|0
1654624800000|2022-06-07 18:00:00|179.44|177.24|177.56|175.36|180.5|178.3|177.4|175.2|0
1654625100000|2022-06-07 18:05:00|177.4|175.2|172.1|169.9|178.05|175.85|171.94|169.74|0
1654625400000|2022-06-07 18:10:00|171.94|169.74|170.19|167.99|172.41|170.21|169.87|167.67|0
1654625700000|2022-06-07 18:15:00|169.87|167.67|172.25|170.05|172.57|170.37|169.24|167.04|0
1654626000000|2022-06-07 18:20:00|172.41|170.21|171.61|169.41|172.88|170.68|171.45|169.25|0
1654626300000|2022-06-07 18:25:00|171.45|169.25|171.31|169.11|172.48|170.28|170.68|168.48|0
1654626600000|2022-06-07 18:30:00|171.16|168.96|168.94|166.74|171.95|169.75|168.16|165.96|0
1654626900000|2022-06-07 18:35:00|168.79|166.59|170.2|168|170.51|168.31|168.47|166.27|0
1654627200000|2022-06-07 18:40:00|169.88|167.68|175.13|172.93|176.41|174.21|169.72|167.52|0
1654627500000|2022-06-07 18:45:00|175.61|173.41|177.05|174.85|177.86|175.66|173.52|171.32|0
1654627800000|2022-06-07 18:50:00|176.89|174.69|175.12|172.92|177.54|175.34|174.64|172.44|0
1654628100000|2022-06-07 18:55:00|175.76|173.56|173.35|171.15|176.4|174.2|173.03|170.83|0
1654628400000|2022-06-07 19:00:00|173.19|170.99|170.65|168.45|173.83|171.63|170.17|167.97|0
1654628700000|2022-06-07 19:05:00|170.49|168.29|170.48|168.28|171.91|169.71|169.07|166.87|0
1654629000000|2022-06-07 19:10:00|170.17|167.97|171.27|169.07|172.54|170.34|169.22|167.02|0
1654629300000|2022-06-07 19:15:00|171.43|169.23|169.69|167.49|171.43|169.23|169.21|167.01|0
1654629600000|2022-06-07 19:20:00|169.53|167.33|169.05|166.85|170.16|167.96|167.8|165.6|0
1654629900000|2022-06-07 19:25:00|168.74|166.54|168.58|166.38|169.84|167.64|167.95|165.75|0
1654630200000|2022-06-07 19:30:00|168.73|166.53|165.56|163.36|169.36|167.16|165.41|163.21|0
1654630500000|2022-06-07 19:35:00|165.72|163.52|163.24|161.04|166.19|163.99|163.24|161.04|0
1654630800000|2022-06-07 19:40:00|163.08|160.88|163.54|161.34|164.78|162.58|162.46|160.26|0
1654631100000|2022-06-07 19:45:00|163.38|161.18|161.38|159.18|164|161.8|161.07|158.87|0
1654631400000|2022-06-07 19:50:00|161.69|159.49|160.61|158.41|162.61|160.41|160|157.8|0
1654631700000|2022-06-07 19:55:00|160.76|158.56|163.37|161.17|163.37|161.17|160.15|157.95|0
1654632000000|2022-06-07 20:00:00|162.75|160.55|165.85|163.65|166.79|164.59|162.75|160.55|0
1654632300000|2022-06-07 20:05:00|165.69|163.49|165.06|162.86|166.16|163.96|164.6|162.4|0
1654632600000|2022-06-07 20:10:00|165.22|163.02|165.22|163.02|165.22|163.02|164.75|162.55|0
1654632900000|2022-06-07 20:15:00|165.51|162.71|166.44|163.64|166.76|163.96|165.36|162.56|0
1654633200000|2022-06-07 20:20:00|166.29|163.49|166.44|163.64|166.91|164.11|165.51|162.71|0
1654633500000|2022-06-07 20:25:00|166.6|163.8|167.53|164.73|167.53|164.73|166.28|163.48|0
1654633800000|2022-06-07 20:30:00|167.37|164.57|167.21|164.41|168.16|165.36|167.21|164.41|0
1654634100000|2022-06-07 20:35:00|167.37|164.57|167.44|164.64|167.68|164.88|167.05|164.25|0
1654634400000|2022-06-07 20:40:00|167.36|164.56|168.14|165.34|168.46|165.66|166.89|164.09|0
1654634700000|2022-06-07 20:45:00|168.22|165.42|168.29|165.49|168.3|165.5|167.51|164.71|0
1654635000000|2022-06-07 20:50:00|168.14|165.34|168.29|165.49|169|166.2|167.98|165.18|0
1654635300000|2022-06-07 20:55:00|168.6|165.8|168.21|165.41|168.76|165.96|167.97|165.17|0
1654635600000|2022-06-07 21:00:00|168.45|165.65|168.56|165.76|168.81|166.01|168.4|165.6|0
1654635900000|2022-06-07 21:05:00|168.52|165.72|168.56|165.76|168.6|165.8|168.42|165.62|0
1654636200000|2022-06-07 21:10:00|168.53|165.73|168.39|165.59|168.53|165.73|168.39|165.59|0
1654636500000|2022-06-07 21:15:00|168.41|165.61|168.32|165.52|168.57|165.77|168.3|165.5|0
1654636800000|2022-06-07 21:20:00|168.27|165.47|168.2|165.4|168.32|165.52|168.17|165.37|0
1654637100000|2022-06-07 21:25:00|168.38|165.58|168.26|165.46|168.72|165.92|168.26|165.46|0
1654637400000|2022-06-07 21:30:00|168.15|165.35|167.8|165|168.19|165.39|167.73|164.93|0
1654637700000|2022-06-07 21:35:00|167.69|164.89|167.48|164.68|167.69|164.89|167.29|164.49|0
1654638000000|2022-06-07 21:40:00|167.47|164.67|167.79|164.99|167.9|165.1|167.47|164.67|0
1654638300000|2022-06-07 21:45:00|167.76|164.96|167.74|164.94|167.88|165.08|167.74|164.94|0
1654638600000|2022-06-07 21:50:00|167.83|165.03|167.62|164.82|167.83|165.03|167.62|164.82|0
1654638900000|2022-06-07 21:55:00|167.57|164.77|167.57|164.77|167.66|164.86|167.57|164.77|0
1654639200000|2022-06-07 22:00:00|168.31|165.51|166.43|163.63|168.31|165.51|165.88|163.08|0
1654639500000|2022-06-07 22:05:00|166.66|163.86|167.12|164.32|167.75|164.95|166.66|163.86|0
1654639800000|2022-06-07 22:10:00|167.05|164.25|165.56|162.76|167.12|164.32|164.94|162.14|0
1654640100000|2022-06-07 22:15:00|165.4|162.6|166.02|163.22|166.49|163.69|165.32|162.52|0
1654640400000|2022-06-07 22:20:00|166.1|163.3|166.48|163.68|167.11|164.31|166.1|163.3|0
1654640700000|2022-06-07 22:25:00|166.33|163.53|166.48|163.68|167.1|164.3|165.7|162.9|0
1654641000000|2022-06-07 22:30:00|166.32|163.52|167.1|164.3|167.1|164.3|166.32|163.52|0
1654641300000|2022-06-07 22:35:00|166.94|164.14|167.56|164.76|167.88|165.08|166.63|163.83|0
1654641600000|2022-06-07 22:40:00|167.25|164.45|166.62|163.82|167.4|164.6|166.62|163.82|0
1654641900000|2022-06-07 22:45:00|166.77|163.97|167.71|164.91|167.87|165.07|166.46|163.66|0
1654642200000|2022-06-07 22:50:00|167.55|164.75|167.08|164.28|168.02|165.22|166.92|164.12|0
1654642500000|2022-06-07 22:55:00|166.92|164.12|167.07|164.27|167.55|164.75|166.92|164.12|0
1654642800000|2022-06-07 23:00:00|166.92|164.12|166.6|163.8|167.07|164.27|166.6|163.8|0
1654643100000|2022-06-07 23:05:00|166.44|163.64|166.59|163.79|166.75|163.95|166.29|163.49|0
1654643400000|2022-06-07 23:10:00|166.44|163.64|167.06|164.26|167.06|164.26|166.44|163.64|0
1654643700000|2022-06-07 23:15:00|166.9|164.1|166.27|163.47|166.9|164.1|166.27|163.47|0
1654644000000|2022-06-07 23:20:00|166.43|163.63|166.42|163.62|166.89|164.09|166.27|163.47|0
1654644300000|2022-06-07 23:25:00|166.27|163.47|166.34|163.54|166.42|163.62|165.64|162.84|0
1654644600000|2022-06-07 23:30:00|166.42|163.62|168.14|165.34|168.14|165.34|166.11|163.31|0
1654644900000|2022-06-07 23:35:00|168.29|165.49|168.29|165.49|168.45|165.65|167.35|164.55|0
1654645200000|2022-06-07 23:40:00|168.37|165.57|169.86|167.06|170.34|167.54|168.13|165.33|0
1654645500000|2022-06-07 23:45:00|169.7|166.9|170.81|168.01|170.81|168.01|169.39|166.59|0
1654645800000|2022-06-07 23:50:00|170.96|168.16|170.48|167.68|171.12|168.32|169.94|167.14|0
1654646100000|2022-06-07 23:55:00|170.64|167.84|170.48|167.68|170.72|167.92|170.01|167.21|0
1654646400000|2022-06-08 00:00:00|170.32|167.52|170|167.2|171.43|168.63|168.74|165.94|0
1654646700000|2022-06-08 00:05:00|169.92|167.12|169.92|167.12|171.11|168.31|169.84|167.04|0
1654647000000|2022-06-08 00:10:00|169.68|166.88|168.57|165.77|170.15|167.35|168.34|165.54|0
1654647300000|2022-06-08 00:15:00|168.41|165.61|169.67|166.87|169.67|166.87|167.94|165.14|0
1654647600000|2022-06-08 00:20:00|169.83|167.03|170.14|167.34|171.41|168.61|169.35|166.55|0
1654647900000|2022-06-08 00:25:00|169.91|167.11|169.5|166.7|170.29|167.49|169.19|166.39|0
1654648200000|2022-06-08 00:30:00|169.34|166.54|168.16|165.36|169.34|166.54|168.08|165.28|0
1654648500000|2022-06-08 00:35:00|168.24|165.44|166.35|163.55|168.39|165.59|165.81|163.01|0
1654648800000|2022-06-08 00:40:00|166.28|163.48|166.19|163.39|166.35|163.55|165.18|162.38|0
1654649100000|2022-06-08 00:45:00|166.04|163.24|166.74|163.94|166.97|164.17|165.57|162.77|0
1654649400000|2022-06-08 00:50:00|166.81|164.01|165.87|163.07|166.97|164.17|165.87|163.07|0
1654649700000|2022-06-08 00:55:00|165.71|162.91|166.33|163.53|166.73|163.93|165.71|162.91|0
1654650000000|2022-06-08 01:00:00|165.95|163.15|166.17|163.37|166.26|163.46|165.4|162.6|0
1654650300000|2022-06-08 01:05:00|166.1|163.3|166.09|163.29|166.64|163.84|165.7|162.9|0
1654650600000|2022-06-08 01:10:00|166.17|163.37|165.85|163.05|166.48|163.68|165.85|163.05|0
1654650900000|2022-06-08 01:15:00|165.54|162.74|164.6|161.8|165.69|162.89|163.52|160.72|0
1654651200000|2022-06-08 01:20:00|164.45|161.65|165.84|163.04|166.31|163.51|164.29|161.49|0
1654651500000|2022-06-08 01:25:00|165.77|162.97|166.46|163.66|166.93|164.13|165.77|162.97|0
1654651800000|2022-06-08 01:30:00|166.3|163.5|165.13|162.33|166.62|163.82|164.12|161.32|0
1654652100000|2022-06-08 01:35:00|165.05|162.25|165.67|162.87|165.83|163.03|164.12|161.32|0
1654652400000|2022-06-08 01:40:00|165.6|162.8|165.04|162.24|165.91|163.11|164.73|161.93|0
1654652700000|2022-06-08 01:45:00|165.12|162.32|166.37|163.57|167.85|165.05|164.73|161.93|0
1654653000000|2022-06-08 01:50:00|166.13|163.33|165.74|162.94|166.44|163.64|165.35|162.55|0
1654653300000|2022-06-08 01:55:00|165.58|162.78|165.81|163.01|165.81|163.01|164.88|162.08|0
1654653600000|2022-06-08 02:00:00|165.65|162.85|165.02|162.22|165.65|162.85|164.87|162.07|0
1654653900000|2022-06-08 02:05:00|164.87|162.07|164.17|161.37|164.95|162.15|163.93|161.13|0
1654654200000|2022-06-08 02:10:00|164.24|161.44|164.55|161.75|165.02|162.22|163.78|160.98|0
1654654500000|2022-06-08 02:15:00|164.39|161.59|164.62|161.82|165.01|162.21|164.24|161.44|0
1654654800000|2022-06-08 02:20:00|164.54|161.74|165.01|162.21|165.32|162.52|164.39|161.59|0
1654655100000|2022-06-08 02:25:00|164.93|162.13|164.62|161.82|165|162.2|164.46|161.66|0
1654655400000|2022-06-08 02:30:00|164.53|161.73|164.68|161.88|165.31|162.51|164.53|161.73|0
1654655700000|2022-06-08 02:35:00|164.84|162.04|164.06|161.26|164.84|162.04|163.68|160.88|0
1654656000000|2022-06-08 02:40:00|163.9|161.1|164.83|162.03|164.83|162.03|163.59|160.79|0
1654656300000|2022-06-08 02:45:00|164.68|161.88|166.85|164.05|167.01|164.21|164.52|161.72|0
1654656600000|2022-06-08 02:50:00|166.78|163.98|167.01|164.21|167.01|164.21|166.38|163.58|0
1654656900000|2022-06-08 02:55:00|167.16|164.36|167.78|164.98|167.87|165.07|166.53|163.73|0
1654657200000|2022-06-08 03:00:00|167.94|165.14|167.62|164.82|168.1|165.3|167.31|164.51|0
1654657500000|2022-06-08 03:05:00|167.55|164.75|169.35|166.55|169.35|166.55|167.31|164.51|0
1654657800000|2022-06-08 03:10:00|169.27|166.47|170.06|167.26|170.3|167.5|169.03|166.23|0
1654658100000|2022-06-08 03:15:00|170.3|167.5|173.65|170.85|173.97|171.17|169.58|166.78|0
1654658400000|2022-06-08 03:20:00|173.49|170.69|172.53|169.73|173.97|171.17|172.22|169.42|0
1654658700000|2022-06-08 03:25:00|172.69|169.89|172.05|169.25|173.65|170.85|172.05|169.25|0
1654659000000|2022-06-08 03:30:00|172.21|169.41|173.16|170.36|173.32|170.52|171.41|168.61|0
1654659300000|2022-06-08 03:35:00|173|170.2|172.84|170.04|173.16|170.36|172.2|169.4|0
1654659600000|2022-06-08 03:40:00|172.92|170.12|173.47|170.67|173.95|171.15|172.83|170.03|0
1654659900000|2022-06-08 03:45:00|173.55|170.75|172.27|169.47|173.95|171.15|172.03|169.23|0
1654660200000|2022-06-08 03:50:00|172.19|169.39|172.98|170.18|173.14|170.34|172.19|169.39|0
1654660500000|2022-06-08 03:55:00|173.14|170.34|172.98|170.18|173.3|170.5|172.66|169.86|0
1654660800000|2022-06-08 04:00:00|173.14|170.34|173.37|170.57|173.53|170.73|172.82|170.02|0
1654661100000|2022-06-08 04:05:00|173.45|170.65|173.61|170.81|173.61|170.81|172.97|170.17|0
1654661400000|2022-06-08 04:10:00|173.37|170.57|173.12|170.32|173.6|170.8|173.12|170.32|0
1654661700000|2022-06-08 04:15:00|173.2|170.4|173.12|170.32|173.28|170.48|171.84|169.04|0
1654662000000|2022-06-08 04:20:00|172.96|170.16|171.84|169.04|172.96|170.16|171.36|168.56|0
1654662300000|2022-06-08 04:25:00|171.68|168.88|171.67|168.87|172.47|169.67|171.44|168.64|0
1654662600000|2022-06-08 04:30:00|171.52|168.72|171.91|169.11|172.47|169.67|171.36|168.56|0
1654662900000|2022-06-08 04:35:00|171.99|169.19|172.46|169.66|172.62|169.82|171.83|169.03|0
1654663200000|2022-06-08 04:40:00|172.3|169.5|172.22|169.42|172.54|169.74|171.98|169.18|0
1654663500000|2022-06-08 04:45:00|172.14|169.34|172.22|169.42|172.45|169.65|171.98|169.18|0
1654663800000|2022-06-08 04:50:00|172.29|169.49|174.52|171.72|174.52|171.72|172.29|169.49|0
1654664100000|2022-06-08 04:55:00|174.29|171.49|175.32|172.52|175.48|172.68|173.88|171.08|0
1654664400000|2022-06-08 05:00:00|175.48|172.68|173.64|170.84|175.48|172.68|173.55|170.75|0
1654664700000|2022-06-08 05:05:00|173.71|170.91|171.64|168.84|173.71|170.91|171.64|168.84|0
1654665000000|2022-06-08 05:10:00|171.8|169|171.16|168.36|171.8|169|171|168.2|0
1654665300000|2022-06-08 05:15:00|171.24|168.44|172.26|169.46|172.58|169.78|170.92|168.12|0
1654665600000|2022-06-08 05:20:00|172.58|169.78|172.58|169.78|172.9|170.1|171.15|168.35|0
1654665900000|2022-06-08 05:25:00|172.74|169.94|172.57|169.77|173.69|170.89|172.25|169.45|0
1654666200000|2022-06-08 05:30:00|172.81|170.01|170.19|167.39|172.81|170.01|169.87|167.07|0
1654666500000|2022-06-08 05:35:00|170.34|167.54|170.66|167.86|171.45|168.65|170.34|167.54|0
1654666800000|2022-06-08 05:40:00|170.81|168.01|170.34|167.54|170.81|168.01|169.08|166.28|0
1654667100000|2022-06-08 05:45:00|170.26|167.46|170.41|167.61|170.81|168.01|169.86|167.06|0
1654667400000|2022-06-08 05:50:00|170.33|167.53|170.41|167.61|170.64|167.84|170.01|167.21|0
1654667700000|2022-06-08 05:55:00|170.48|167.68|170.16|167.36|171.59|168.79|170|167.2|0
1654668000000|2022-06-08 06:00:00|170.32|167.52|171.11|168.31|171.27|168.47|170.16|167.36|0
1654668300000|2022-06-08 06:05:00|170.95|168.15|170.79|167.99|171.74|168.94|170.31|167.51|0
1654668600000|2022-06-08 06:10:00|170.94|168.14|171.91|169.11|172.55|169.75|170.94|168.14|0
1654668900000|2022-06-08 06:15:00|172|169.2|171.27|168.47|172.55|169.75|171.27|168.47|0
1654669200000|2022-06-08 06:20:00|171.19|168.39|168.42|165.62|171.43|168.63|168.26|165.46|0
1654669500000|2022-06-08 06:25:00|168.58|165.78|169.04|166.24|169.36|166.56|167.95|165.15|0
1654669800000|2022-06-08 06:30:00|168.89|166.09|167.78|164.98|169.04|166.24|167.31|164.51|0
1654670100000|2022-06-08 06:35:00|167.86|165.06|168.49|165.69|168.56|165.76|167.78|164.98|0
1654670400000|2022-06-08 06:40:00|168.56|165.76|169.19|166.39|169.5|166.7|168.09|165.29|0
1654670700000|2022-06-08 06:45:00|169.5|166.7|169.82|167.02|169.82|167.02|169.18|166.38|0
1654671000000|2022-06-08 06:50:00|169.66|166.86|171.08|168.28|171.08|168.28|169.18|166.38|0
1654671300000|2022-06-08 06:55:00|171.24|168.44|169.49|166.69|171.24|168.44|169.49|166.69|0
1654671600000|2022-06-08 07:00:00|170.12|167.32|172.82|170.02|173.3|170.5|169.89|167.09|0
1654671900000|2022-06-08 07:05:00|172.45|170.25|176.35|174.15|177.52|175.32|172.29|170.09|0
1654672200000|2022-06-08 07:10:00|176.51|174.31|175.38|173.18|177.81|175.61|175.06|172.86|0
1654672500000|2022-06-08 07:15:00|175.54|173.34|174.81|172.61|176.02|173.82|173.61|171.41|0
1654672800000|2022-06-08 07:20:00|174.89|172.69|174.89|172.69|176.5|174.3|174.41|172.21|0
1654673100000|2022-06-08 07:25:00|175.05|172.85|175.03|172.83|176.01|173.81|173.98|171.78|0
1654673400000|2022-06-08 07:30:00|175.1|172.9|174.29|172.09|175.42|173.22|173.97|171.77|0
1654673700000|2022-06-08 07:35:00|174.46|172.26|173.65|171.45|176.07|173.87|173.65|171.45|0
1654674000000|2022-06-08 07:40:00|173.49|171.29|172.52|170.32|173.49|171.29|171.89|169.69|0
1654674300000|2022-06-08 07:45:00|173|170.8|173.48|171.28|173.8|171.6|172.04|169.84|0
1654674600000|2022-06-08 07:50:00|173.32|171.12|173.15|170.95|173.47|171.27|171.56|169.36|0
1654674900000|2022-06-08 07:55:00|172.99|170.79|174.43|172.23|174.43|172.23|172.43|170.23|0
1654675200000|2022-06-08 08:00:00|174.75|172.55|173.78|171.58|175.4|173.2|172.99|170.79|0
1654675500000|2022-06-08 08:05:00|173.62|171.42|173.94|171.74|175.55|173.35|173.46|171.26|0
1654675800000|2022-06-08 08:10:00|173.78|171.58|173.94|171.74|174.58|172.38|172.82|170.62|0
1654676100000|2022-06-08 08:15:00|174.1|171.9|175.14|172.94|176.67|174.47|173.94|171.74|0
1654676400000|2022-06-08 08:20:00|175.06|172.86|172.81|170.61|175.7|173.5|172.49|170.29|0
1654676700000|2022-06-08 08:25:00|172.8|170.6|172|169.8|173.6|171.4|171.84|169.64|0
1654677000000|2022-06-08 08:30:00|171.84|169.64|171.68|169.48|172.48|170.28|171.52|169.32|0
1654677300000|2022-06-08 08:35:00|171.52|169.32|171.2|169|171.68|169.48|170.09|167.89|0
1654677600000|2022-06-08 08:40:00|171.36|169.16|170.96|168.76|171.99|169.79|170.96|168.76|0
1654677900000|2022-06-08 08:45:00|170.87|168.67|171.43|169.23|172.22|170.02|170.23|168.03|0
1654678200000|2022-06-08 08:50:00|171.35|169.15|170.94|168.74|172.85|170.65|170.47|168.27|0
1654678500000|2022-06-08 08:55:00|171.1|168.9|171.64|169.44|172.85|170.65|171.1|168.9|0
1654678800000|2022-06-08 09:00:00|171.8|169.6|172.83|170.63|172.99|170.79|171.23|169.03|0
1654679100000|2022-06-08 09:05:00|173.07|170.87|175.07|172.87|175.23|173.03|172.99|170.79|0
1654679400000|2022-06-08 09:10:00|174.91|172.71|173.3|171.1|175.56|173.36|172.66|170.46|0
1654679700000|2022-06-08 09:15:00|173.14|170.94|172.43|170.23|174.61|172.41|172.43|170.23|0
1654680000000|2022-06-08 09:20:00|172.59|170.39|172.59|170.39|172.75|170.55|171.79|169.59|0
1654680300000|2022-06-08 09:25:00|172.27|170.07|173.38|171.18|173.38|171.18|171.47|169.27|0
1654680600000|2022-06-08 09:30:00|173.47|171.27|172.42|170.22|173.54|171.34|171.62|169.42|0
1654680900000|2022-06-08 09:35:00|172.34|170.14|172.41|170.21|173.3|171.1|171.46|169.26|0
1654681200000|2022-06-08 09:40:00|172.5|170.3|171.29|169.09|173.3|171.1|170.66|168.46|0
1654681500000|2022-06-08 09:45:00|171.38|169.18|171.45|169.25|171.53|169.33|170.5|168.3|0
1654681800000|2022-06-08 09:50:00|171.61|169.41|171.69|169.49|171.92|169.72|170.81|168.61|0
1654682100000|2022-06-08 09:55:00|171.76|169.56|172.23|170.03|172.23|170.03|171.28|169.08|0
1654682400000|2022-06-08 10:00:00|172.39|170.19|173.59|171.39|174.63|172.43|172.39|170.19|0
1654682700000|2022-06-08 10:05:00|173.67|171.47|176.18|173.98|176.67|174.47|173.51|171.31|0
1654683000000|2022-06-08 10:10:00|176.43|174.23|176.34|174.14|176.66|174.46|175.3|173.1|0
1654683300000|2022-06-08 10:15:00|176.5|174.3|176.17|173.97|176.5|174.3|175.05|172.85|0
1654683600000|2022-06-08 10:20:00|176.1|173.9|175.85|173.65|176.49|174.29|175.21|173.01|0
1654683900000|2022-06-08 10:25:00|175.77|173.57|176.16|173.96|176.49|174.29|175.36|173.16|0
1654684200000|2022-06-08 10:30:00|176.33|174.13|176.81|174.61|177.13|174.93|175.84|173.64|0
1654684500000|2022-06-08 10:35:00|176.64|174.44|175.27|173.07|176.97|174.77|175.03|172.83|0
1654684800000|2022-06-08 10:40:00|175.19|172.99|174.95|172.75|175.51|173.31|174.39|172.19|0
1654685100000|2022-06-08 10:45:00|175.02|172.82|173.1|170.9|175.67|173.47|173.1|170.9|0
1654685400000|2022-06-08 10:50:00|172.94|170.74|170.87|168.67|174.14|171.94|170.55|168.35|0
1654685700000|2022-06-08 10:55:00|170.95|168.75|171.5|169.3|171.9|169.7|170.71|168.51|0
1654686000000|2022-06-08 11:00:00|171.66|169.46|172.67|170.47|173.31|171.11|171.66|169.46|0
1654686300000|2022-06-08 11:05:00|172.51|170.31|172.03|169.83|173.14|170.94|172.03|169.83|0
1654686600000|2022-06-08 11:10:00|172.18|169.98|169.65|167.45|172.34|170.14|169.49|167.29|0
1654686900000|2022-06-08 11:15:00|170.12|167.92|170.02|167.82|170.75|168.55|169.46|167.26|0
1654687200000|2022-06-08 11:20:00|170.09|167.89|170.25|168.05|170.81|168.61|169.62|167.42|0
1654687500000|2022-06-08 11:25:00|170.33|168.13|169.45|167.25|170.33|168.13|169.45|167.25|0
1654687800000|2022-06-08 11:30:00|168.82|166.62|167.41|165.21|169.3|167.1|166.78|164.58|0
1654688100000|2022-06-08 11:35:00|167.25|165.05|167.25|165.05|167.72|165.52|166.86|164.66|0
1654688400000|2022-06-08 11:40:00|167.4|165.2|168.73|166.53|169.13|166.93|167.4|165.2|0
1654688700000|2022-06-08 11:45:00|168.65|166.45|170.07|167.87|170.07|167.87|168.34|166.14|0
1654689000000|2022-06-08 11:50:00|170.22|168.02|171.01|168.81|171.17|168.97|170.22|168.02|0
1654689300000|2022-06-08 11:55:00|171.17|168.97|171.01|168.81|171.17|168.97|170.21|168.01|0
1654689600000|2022-06-08 12:00:00|171.09|168.89|171.48|169.28|172.52|170.32|170.85|168.65|0
1654689900000|2022-06-08 12:05:00|171.64|169.44|171.31|169.11|171.64|169.44|170.21|168.01|0
1654690200000|2022-06-08 12:10:00|170.84|168.64|170.52|168.32|171.63|169.43|169.25|167.05|0
1654690500000|2022-06-08 12:15:00|170.67|168.47|171.14|168.94|172.1|169.9|170.67|168.47|0
1654690800000|2022-06-08 12:20:00|171.3|169.1|173.93|171.73|174.01|171.81|171.14|168.94|0
1654691100000|2022-06-08 12:25:00|174.17|171.97|174.16|171.96|174.97|172.77|173.29|171.09|0
1654691400000|2022-06-08 12:30:00|174.49|172.29|177.14|174.94|178.36|176.16|174.32|172.12|0
1654691700000|2022-06-08 12:35:00|177.22|175.02|175.97|173.77|177.71|175.51|174.82|172.62|0
1654692000000|2022-06-08 12:40:00|176.05|173.85|174.52|172.32|177.74|175.54|174.52|172.32|0
1654692300000|2022-06-08 12:45:00|174.44|172.24|174.5|172.3|175|172.8|173.54|171.34|0
1654692600000|2022-06-08 12:50:00|174.66|172.46|176.58|174.38|177.07|174.87|173.62|171.42|0
1654692900000|2022-06-08 12:55:00|176.75|174.55|175.77|173.57|177.07|174.87|174.65|172.45|0
1654693200000|2022-06-08 13:00:00|175.94|173.74|177.24|175.04|179|176.8|175.77|173.57|0
1654693500000|2022-06-08 13:05:00|177.4|175.2|175.95|173.75|177.65|175.45|175.46|173.26|0
1654693800000|2022-06-08 13:10:00|176.43|174.23|175.38|173.18|177.32|175.12|174.98|172.78|0
1654694100000|2022-06-08 13:15:00|175.3|173.1|176.34|174.14|176.9|174.7|175.22|173.02|0
1654694400000|2022-06-08 13:20:00|176.42|174.22|176.09|173.89|177.06|174.86|175.61|173.41|0
1654694700000|2022-06-08 13:25:00|175.77|173.57|174.64|172.44|175.77|173.57|174.16|171.96|0
1654695000000|2022-06-08 13:30:00|174.48|172.28|178.18|175.98|182.76|180.56|174.48|172.28|0
1654695300000|2022-06-08 13:35:00|178.27|176.07|173.1|170.9|179.32|177.12|171.98|169.78|0
1654695600000|2022-06-08 13:40:00|174.22|172.02|175.66|173.46|176.47|174.27|173.25|171.05|0
1654695900000|2022-06-08 13:45:00|175.5|173.3|165.23|163.03|175.5|173.3|163.21|161.01|0
1654696200000|2022-06-08 13:50:00|165.07|162.87|162.43|160.23|166.9|164.7|162.13|159.93|0
1654696500000|2022-06-08 13:55:00|162.74|160.54|165.96|163.76|166.42|164.22|161.97|159.77|0
1654696800000|2022-06-08 14:00:00|165.65|163.45|165.64|163.44|170.81|168.61|165.18|162.98|0
1654697100000|2022-06-08 14:05:00|165.32|163.12|165.63|163.43|167|164.8|164.54|162.34|0
1654697400000|2022-06-08 14:10:00|165.79|163.59|175.82|173.62|175.82|173.62|165.79|163.59|0
1654697700000|2022-06-08 14:15:00|176.23|174.03|171.63|169.43|177.44|175.24|171.63|169.43|0
1654698000000|2022-06-08 14:20:00|171.31|169.11|166.72|164.52|171.31|169.11|166.72|164.52|0
1654698300000|2022-06-08 14:25:00|167.5|165.3|170.27|168.07|170.35|168.15|166.87|164.67|0
1654698600000|2022-06-08 14:30:00|170.98|168.78|166.39|164.19|171.62|169.42|165.45|163.25|0
1654698900000|2022-06-08 14:35:00|166.23|164.03|167.01|164.81|167.65|165.45|164.2|162|0
1654699200000|2022-06-08 14:40:00|166.86|164.66|170.07|167.87|172.95|170.75|164.98|162.78|0
1654699500000|2022-06-08 14:45:00|169.91|167.71|168|165.8|169.91|167.71|166.74|164.54|0
1654699800000|2022-06-08 14:50:00|167.69|165.49|168|165.8|169.27|167.07|166.42|164.22|0
1654700100000|2022-06-08 14:55:00|168.31|166.11|171.65|169.45|173.42|171.22|168|165.8|0
1654700400000|2022-06-08 15:00:00|171.33|169.13|172.61|170.41|174.22|172.02|170.85|168.65|0
1654700700000|2022-06-08 15:05:00|172.93|170.73|171|168.8|172.93|170.73|170.53|168.33|0
1654701000000|2022-06-08 15:10:00|170.84|168.64|166.87|164.67|171.8|169.6|166.71|164.51|0
1654701300000|2022-06-08 15:15:00|166.09|163.89|163.56|161.36|167.66|165.46|161.36|159.16|0
1654701600000|2022-06-08 15:20:00|163.4|161.2|165.43|163.23|165.74|163.54|162.78|160.58|0
1654701900000|2022-06-08 15:25:00|165.59|163.39|164.33|162.13|165.74|163.54|163.55|161.35|0
1654702200000|2022-06-08 15:30:00|164.25|162.05|164.01|161.81|165.26|163.06|162.77|160.57|0
1654702500000|2022-06-08 15:35:00|163.86|161.66|163.54|161.34|164.64|162.44|162.92|160.72|0
1654702800000|2022-06-08 15:40:00|163.38|161.18|167.78|165.58|168.09|165.89|161.52|159.32|0
1654703100000|2022-06-08 15:45:00|167.54|165.34|165.22|163.02|167.54|165.34|163.72|161.52|0
1654703400000|2022-06-08 15:50:00|165.14|162.94|164.66|162.46|165.45|163.25|163.41|161.21|0
1654703700000|2022-06-08 15:55:00|164.43|162.23|165.76|163.56|166.39|164.19|163.72|161.52|0
1654704000000|2022-06-08 16:00:00|166.08|163.88|164.65|162.45|167.18|164.98|162.61|160.41|0
1654704300000|2022-06-08 16:05:00|164.97|162.77|166.22|164.02|167.97|165.77|164.49|162.29|0
1654704600000|2022-06-08 16:10:00|165.91|163.71|165.11|162.91|166.54|164.34|164.8|162.6|0
1654704900000|2022-06-08 16:15:00|164.96|162.76|165.58|163.38|167.49|165.29|164.96|162.76|0
1654705200000|2022-06-08 16:20:00|165.27|163.07|169.55|167.35|170.68|168.48|165.11|162.91|0
1654705500000|2022-06-08 16:25:00|169.71|167.51|171.15|168.95|174.56|172.36|169.39|167.19|0
1654705800000|2022-06-08 16:30:00|171.32|169.12|176.18|173.98|177.66|175.46|171.15|168.95|0
1654706100000|2022-06-08 16:35:00|176.02|173.82|182.46|180.26|182.46|180.26|175.86|173.66|0
1654706400000|2022-06-08 16:40:00|182.63|180.43|186.15|183.95|186.15|183.95|181.13|178.93|0
1654706700000|2022-06-08 16:45:00|186.32|184.12|182.12|179.92|187.34|185.14|181.87|179.67|0
1654707000000|2022-06-08 16:50:00|182.29|180.09|182.42|180.22|183.26|181.06|179.88|177.68|0
1654707300000|2022-06-08 16:55:00|182.59|180.39|180.26|178.06|183.34|181.14|180.1|177.9|0
1654707600000|2022-06-08 17:00:00|180.1|177.9|184.76|182.56|185.76|183.56|180.1|177.9|0
1654707900000|2022-06-08 17:05:00|185.09|182.89|181.91|179.71|185.43|183.23|181.41|179.21|0
1654708200000|2022-06-08 17:10:00|182.08|179.88|183.07|180.87|185.42|183.22|181.58|179.38|0
1654708500000|2022-06-08 17:15:00|183.24|181.04|181.24|179.04|184.58|182.38|180.91|178.71|0
1654708800000|2022-06-08 17:20:00|181.74|179.54|183.56|181.36|183.9|181.7|181.4|179.2|0
1654709100000|2022-06-08 17:25:00|183.23|181.03|185.61|183.41|185.91|183.71|182.9|180.7|0
1654709400000|2022-06-08 17:30:00|185.77|183.57|189.67|187.47|191.21|189.01|185.44|183.24|0
1654709700000|2022-06-08 17:35:00|189.5|187.3|193.27|191.07|193.44|191.24|189.5|187.3|0
1654710000000|2022-06-08 17:40:00|193.44|191.24|187.11|184.91|193.44|191.24|186.94|184.74|0
1654710300000|2022-06-08 17:45:00|187.62|185.42|185.92|183.72|188.47|186.27|184.75|182.55|0
1654710600000|2022-06-08 17:50:00|185.76|183.56|187.02|184.82|188.97|186.77|185.08|182.88|0
1654710900000|2022-06-08 17:55:00|186.93|184.73|187.78|185.58|188.29|186.09|184.74|182.54|0
1654711200000|2022-06-08 18:00:00|188.12|185.92|187.15|184.95|188.12|185.92|184.19|181.99|0
1654711500000|2022-06-08 18:05:00|186.65|184.45|186.98|184.78|188.16|185.96|185.13|182.93|0
1654711800000|2022-06-08 18:10:00|186.81|184.61|187.14|184.94|189.52|187.32|185.8|183.6|0
1654712100000|2022-06-08 18:15:00|186.8|184.6|189|186.8|190.36|188.16|186.3|184.1|0
1654712400000|2022-06-08 18:20:00|189.17|186.97|188.83|186.63|190.7|188.5|187.3|185.1|0
1654712700000|2022-06-08 18:25:00|189|186.8|192.06|189.86|194.99|192.79|187.98|185.78|0
1654713000000|2022-06-08 18:30:00|192.41|190.21|193.43|191.23|193.6|191.4|189.5|187.3|0
1654713300000|2022-06-08 18:35:00|193.6|191.4|193.08|190.88|195.85|193.65|192.4|190.2|0
1654713600000|2022-06-08 18:40:00|192.91|190.71|188.47|186.27|192.91|190.71|187.79|185.59|0
1654713900000|2022-06-08 18:45:00|188.64|186.44|188.63|186.43|189.65|187.45|186.78|184.58|0
1654714200000|2022-06-08 18:50:00|188.46|186.26|190.67|188.47|190.67|188.47|188.29|186.09|0
1654714500000|2022-06-08 18:55:00|190.84|188.64|190.16|187.96|191.36|189.16|189.48|187.28|0
1654714800000|2022-06-08 19:00:00|190.33|188.13|191.69|189.49|193.58|191.38|190.32|188.12|0
1654715100000|2022-06-08 19:05:00|191.86|189.66|193.4|191.2|195.82|193.62|190.92|188.72|0
1654715400000|2022-06-08 19:10:00|193.74|191.54|188.78|186.58|194.09|191.89|188.1|185.9|0
1654715700000|2022-06-08 19:15:00|188.95|186.75|187.43|185.23|189.56|187.36|187.3|185.1|0
1654716000000|2022-06-08 19:20:00|187.51|185.31|183.54|181.34|187.94|185.74|183.03|180.83|0
1654716300000|2022-06-08 19:25:00|183.37|181.17|184.04|181.84|184.71|182.51|182.19|179.99|0
1654716600000|2022-06-08 19:30:00|183.7|181.5|181.85|179.65|185.21|183.01|181.02|178.82|0
1654716900000|2022-06-08 19:35:00|181.68|179.48|181.85|179.65|183.11|180.91|180.85|178.65|0
1654717200000|2022-06-08 19:40:00|182.02|179.82|183.7|181.5|184.21|182.01|182.02|179.82|0
1654717500000|2022-06-08 19:45:00|183.36|181.16|190.34|188.14|190.51|188.31|183.36|181.16|0
1654717800000|2022-06-08 19:50:00|190.17|187.97|189.13|186.93|191.54|189.34|185.89|183.69|0
1654718100000|2022-06-08 19:55:00|188.79|186.59|188.62|186.42|190.5|188.3|186.74|184.54|0
1654718400000|2022-06-08 20:00:00|187.93|185.73|189.07|186.87|189.42|187.22|187.42|185.22|0
1654718700000|2022-06-08 20:05:00|188.9|186.7|187.87|185.67|189.59|187.39|187.52|185.32|0
1654719000000|2022-06-08 20:10:00|188.04|185.84|185.64|183.44|188.04|185.84|185.64|183.44|0
1654719300000|2022-06-08 20:15:00|186.28|183.48|186.96|184.16|187.73|184.93|186.11|183.31|0
1654719600000|2022-06-08 20:20:00|187.13|184.33|186.44|183.64|187.3|184.5|186.1|183.3|0
1654719900000|2022-06-08 20:25:00|186.61|183.81|186.44|183.64|186.61|183.81|186.1|183.3|0
1654720200000|2022-06-08 20:30:00|186.35|183.55|185.92|183.12|186.44|183.64|185.58|182.78|0
1654720500000|2022-06-08 20:35:00|185.75|182.95|186.09|183.29|186.26|183.46|185.58|182.78|0
1654720800000|2022-06-08 20:40:00|186.26|183.46|186.76|183.96|186.94|184.14|186.26|183.46|0
1654721100000|2022-06-08 20:45:00|186.42|183.62|187.1|184.3|187.11|184.31|186.42|183.62|0
1654721400000|2022-06-08 20:50:00|186.93|184.13|186.88|184.08|187.35|184.55|186.07|183.27|0
1654721700000|2022-06-08 20:55:00|186.71|183.91|186.96|184.16|186.96|184.16|185.69|182.89|0
1654722000000|2022-06-08 21:00:00|186.77|183.97|186.5|183.7|186.95|184.15|186.43|183.63|0
1654722300000|2022-06-08 21:05:00|186.55|183.75|186.35|183.55|186.55|183.75|186.35|183.55|0
1654722600000|2022-06-08 21:10:00|186.32|183.52|186.22|183.42|186.32|183.52|186.22|183.42|0
1654722900000|2022-06-08 21:15:00|186.07|183.27|186.17|183.37|186.17|183.37|186.05|183.25|0
1654723200000|2022-06-08 21:20:00|186.1|183.3|186.36|183.56|186.56|183.76|186.1|183.3|0
1654723500000|2022-06-08 21:25:00|186.35|183.55|186.26|183.46|186.35|183.55|186.26|183.46|0
1654723800000|2022-06-08 21:30:00|186.28|183.48|186.77|183.97|186.77|183.97|186.28|183.48|0
1654724100000|2022-06-08 21:35:00|186.69|183.89|186.67|183.87|186.69|183.89|186.55|183.75|0
1654724700000|2022-06-08 21:45:00|186.66|183.86|186.76|183.96|186.83|184.03|186.66|183.86|0
1654725000000|2022-06-08 21:50:00|186.61|183.81|186.55|183.75|186.63|183.83|186.46|183.66|0
1654725300000|2022-06-08 21:55:00|186.48|183.68|186.45|183.65|186.66|183.86|186.4|183.6|0
1654725600000|2022-06-08 22:00:00|186.91|184.11|188.7|185.9|188.7|185.9|186.65|183.85|0
1654725900000|2022-06-08 22:05:00|188.53|185.73|187.84|185.04|188.53|185.73|187.84|185.04|0
1654726200000|2022-06-08 22:10:00|187.93|185.13|187.66|184.86|188.18|185.38|187.49|184.69|0
1654726500000|2022-06-08 22:15:00|187.49|184.69|187.49|184.69|187.49|184.69|187.15|184.35|0
1654726800000|2022-06-08 22:20:00|187.41|184.61|187.65|184.85|187.83|185.03|186.97|184.17|0
1654727100000|2022-06-08 22:25:00|187.48|184.68|186.8|184|187.48|184.68|186.46|183.66|0
1654727400000|2022-06-08 22:30:00|186.63|183.83|186.11|183.31|186.63|183.83|185.77|182.97|0
1654727700000|2022-06-08 22:35:00|186.28|183.48|186.11|183.31|186.96|184.16|185.85|183.05|0
1654728000000|2022-06-08 22:40:00|186.02|183.22|185.93|183.13|186.11|183.31|185.76|182.96|0
1654728300000|2022-06-08 22:45:00|186.02|183.22|185.76|182.96|186.27|183.47|185.76|182.96|0
1654728600000|2022-06-08 22:50:00|185.93|183.13|185.24|182.44|185.93|183.13|185.24|182.44|0
1654728900000|2022-06-08 22:55:00|185.07|182.27|185.24|182.44|185.41|182.61|184.9|182.1|0
1654729200000|2022-06-08 23:00:00|185.41|182.61|185.23|182.43|185.58|182.78|184.73|181.93|0
1654729500000|2022-06-08 23:05:00|185.32|182.52|185.15|182.35|185.4|182.6|184.72|181.92|0
1654729800000|2022-06-08 23:10:00|185.23|182.43|184.72|181.92|185.23|182.43|184.72|181.92|0
1654730100000|2022-06-08 23:15:00|184.55|181.75|184.54|181.74|184.71|181.91|184.54|181.74|0
1654730400000|2022-06-08 23:20:00|184.46|181.66|184.88|182.08|184.88|182.08|184.37|181.57|0
1654730700000|2022-06-08 23:25:00|184.96|182.16|185.81|183.01|186.15|183.35|184.96|182.16|0
1654731000000|2022-06-08 23:30:00|185.89|183.09|184.87|182.07|185.89|183.09|184.36|181.56|0
1654731300000|2022-06-08 23:35:00|185.04|182.24|185.88|183.08|185.88|183.08|184.95|182.15|0
1654731600000|2022-06-08 23:40:00|185.8|183|185.12|182.32|186.31|183.51|184.86|182.06|0
1654731900000|2022-06-08 23:45:00|185.03|182.23|184.6|181.8|185.03|182.23|184.52|181.72|0
1654732200000|2022-06-08 23:50:00|184.35|181.55|186.3|183.5|186.3|183.5|184.35|181.55|0
1654732500000|2022-06-08 23:55:00|186.21|183.41|185.35|182.55|186.55|183.75|185.35|182.55|0
1654732800000|2022-06-09 00:00:00|184.68|181.88|187.05|184.25|187.23|184.43|183.15|180.35|0
1654733100000|2022-06-09 00:05:00|187.22|184.42|186.71|183.91|187.56|184.76|185.86|183.06|0
1654733400000|2022-06-09 00:10:00|186.54|183.74|186.7|183.9|187.73|184.93|185.86|183.06|0
1654733700000|2022-06-09 00:15:00|187.05|184.25|188.24|185.44|189.36|186.56|186.7|183.9|0
1654734000000|2022-06-09 00:20:00|188.07|185.27|186.52|183.72|188.75|185.95|186.01|183.21|0
1654734300000|2022-06-09 00:25:00|186.7|183.9|187.16|184.36|187.84|185.04|186.7|183.9|0
1654734600000|2022-06-09 00:30:00|186.98|184.18|187.32|184.52|188.52|185.72|186.81|184.01|0
1654734900000|2022-06-09 00:35:00|187.15|184.35|189.29|186.49|190.06|187.26|186.81|184.01|0
1654735200000|2022-06-09 00:40:00|189.37|186.57|191.69|188.89|192.81|190.01|189.37|186.57|0
1654735500000|2022-06-09 00:45:00|191.95|189.15|190.73|187.93|192.12|189.32|190.56|187.76|0
1654735800000|2022-06-09 00:50:00|190.48|187.68|190.9|188.1|191.25|188.45|190.22|187.42|0
1654736100000|2022-06-09 00:55:00|191.07|188.27|191.76|188.96|192.11|189.31|190.73|187.93|0
1654736400000|2022-06-09 01:00:00|191.93|189.13|192.1|189.3|192.8|190|191.07|188.27|0
1654736700000|2022-06-09 01:05:00|192.27|189.47|191.41|188.61|192.62|189.82|191.41|188.61|0
1654737000000|2022-06-09 01:10:00|191.58|188.78|191.23|188.43|192.36|189.56|190.03|187.23|0
1654737300000|2022-06-09 01:15:00|190.89|188.09|191.4|188.6|192.18|189.38|190.2|187.4|0
1654737600000|2022-06-09 01:20:00|191.23|188.43|191.91|189.11|191.91|189.11|191.05|188.25|0
1654737900000|2022-06-09 01:25:00|191.74|188.94|193.64|190.84|194.16|191.36|191.66|188.86|0
1654738200000|2022-06-09 01:30:00|193.81|191.01|192.08|189.28|194.16|191.36|191.9|189.1|0
1654738500000|2022-06-09 01:35:00|191.9|189.1|196.59|193.79|196.59|193.79|191.73|188.93|0
1654738800000|2022-06-09 01:40:00|196.42|193.62|195.72|192.92|196.77|193.97|194.85|192.05|0
1654739100000|2022-06-09 01:45:00|196.07|193.27|195.98|193.18|197.29|194.49|195.72|192.92|0
1654739400000|2022-06-09 01:50:00|196.06|193.26|195.01|192.21|196.06|193.26|194.58|191.78|0
1654739700000|2022-06-09 01:55:00|195.18|192.38|195.01|192.21|195.36|192.56|194.58|191.78|0
1654740000000|2022-06-09 02:00:00|195.1|192.3|194.48|191.68|195.18|192.38|194.31|191.51|0
1654740300000|2022-06-09 02:05:00|194.57|191.77|193.26|190.46|194.57|191.77|193.26|190.46|0
1654740600000|2022-06-09 02:10:00|193.35|190.55|192.73|189.93|193.6|190.8|192.21|189.41|0
1654740900000|2022-06-09 02:15:00|192.56|189.76|193.94|191.14|194.47|191.67|192.39|189.59|0
1654741200000|2022-06-09 02:20:00|193.86|191.06|194.98|192.18|195.33|192.53|193.77|190.97|0
1654741500000|2022-06-09 02:25:00|194.81|192.01|194.98|192.18|195.51|192.71|194.81|192.01|0
1654741800000|2022-06-09 02:30:00|195.07|192.27|193.76|190.96|195.33|192.53|193.76|190.96|0
1654742100000|2022-06-09 02:35:00|193.93|191.13|193.06|190.26|193.93|191.13|192.88|190.08|0
1654742400000|2022-06-09 02:40:00|192.88|190.08|193.57|190.77|193.92|191.12|192.88|190.08|0
1654742700000|2022-06-09 02:45:00|193.4|190.6|192.01|189.21|193.57|190.77|191.84|189.04|0
1654743000000|2022-06-09 02:50:00|192.18|189.38|192.01|189.21|193.22|190.42|192.01|189.21|0
1654743300000|2022-06-09 02:55:00|191.83|189.03|192.35|189.55|193.04|190.24|191.83|189.03|0
1654743600000|2022-06-09 03:00:00|192.26|189.46|191.48|188.68|192.69|189.89|190.96|188.16|0
1654743900000|2022-06-09 03:05:00|191.65|188.85|192.34|189.54|192.43|189.63|191.65|188.85|0
1654744200000|2022-06-09 03:10:00|192.51|189.71|192.68|189.88|192.68|189.88|192.33|189.53|0
1654744500000|2022-06-09 03:15:00|192.51|189.71|191.98|189.18|193.55|190.75|191.9|189.1|0
1654744800000|2022-06-09 03:20:00|191.81|189.01|191.98|189.18|192.59|189.79|191.47|188.67|0
1654745100000|2022-06-09 03:25:00|192.15|189.35|191.46|188.66|192.15|189.35|191.29|188.49|0
1654745400000|2022-06-09 03:30:00|191.55|188.75|192.14|189.34|192.14|189.34|191.28|188.48|0
1654745700000|2022-06-09 03:35:00|192.06|189.26|192.14|189.34|192.14|189.34|191.8|189|0
1654746000000|2022-06-09 03:40:00|191.97|189.17|191.27|188.47|192.66|189.86|191.1|188.3|0
1654746300000|2022-06-09 03:45:00|191.19|188.39|190.23|187.43|191.79|188.99|190.06|187.26|0
1654746600000|2022-06-09 03:50:00|190.15|187.35|189.88|187.08|190.15|187.35|189.03|186.23|0
1654746900000|2022-06-09 03:55:00|189.71|186.91|190.05|187.25|190.23|187.43|189.71|186.91|0
1654747200000|2022-06-09 04:00:00|189.88|187.08|189.53|186.73|190.22|187.42|189.36|186.56|0
1654747500000|2022-06-09 04:05:00|189.45|186.65|190.22|187.42|190.22|187.42|189.36|186.56|0
1654747800000|2022-06-09 04:10:00|190.21|187.41|189.87|187.07|190.56|187.76|189.52|186.72|0
1654748100000|2022-06-09 04:15:00|189.78|186.98|190.03|187.23|190.21|187.41|189.52|186.72|0
1654748400000|2022-06-09 04:20:00|189.86|187.06|190.03|187.23|190.21|187.41|189.69|186.89|0
1654748700000|2022-06-09 04:25:00|189.86|187.06|189.85|187.05|190.12|187.32|189.51|186.71|0
1654749000000|2022-06-09 04:30:00|189.68|186.88|189.59|186.79|189.85|187.05|189.43|186.63|0
1654749300000|2022-06-09 04:35:00|189.51|186.71|190.28|187.48|190.36|187.56|189.51|186.71|0
1654749600000|2022-06-09 04:40:00|190.36|187.56|190.01|187.21|190.53|187.73|190.01|187.21|0
1654749900000|2022-06-09 04:45:00|190.18|187.38|190.18|187.38|190.87|188.07|190.18|187.38|0
1654750200000|2022-06-09 04:50:00|190.35|187.55|189.66|186.86|190.35|187.55|189.58|186.78|0
1654750500000|2022-06-09 04:55:00|189.83|187.03|190.17|187.37|190.43|187.63|189.66|186.86|0
1654750800000|2022-06-09 05:00:00|190.69|187.89|190.51|187.71|191.2|188.4|189.48|186.68|0
1654751100000|2022-06-09 05:05:00|190.17|187.37|187.68|184.88|190.17|187.37|187.59|184.79|0
1654751400000|2022-06-09 05:10:00|187.59|184.79|188.78|185.98|188.78|185.98|187.08|184.28|0
1654751700000|2022-06-09 05:15:00|188.95|186.15|189.38|186.58|189.47|186.67|188.44|185.64|0
1654752000000|2022-06-09 05:20:00|189.29|186.49|189.81|187.01|190.49|187.69|188.95|186.15|0
1654752300000|2022-06-09 05:25:00|189.63|186.83|188.6|185.8|189.72|186.92|188.43|185.63|0
1654752600000|2022-06-09 05:30:00|188.52|185.72|189.28|186.48|189.97|187.17|187.32|184.52|0
1654752900000|2022-06-09 05:35:00|189.45|186.65|191.86|189.06|191.86|189.06|189.11|186.31|0
1654753200000|2022-06-09 05:40:00|191.69|188.89|192.9|190.1|194.11|191.31|191.17|188.37|0
1654753500000|2022-06-09 05:45:00|192.99|190.19|192.55|189.75|194.46|191.66|192.37|189.57|0
1654753800000|2022-06-09 05:50:00|192.37|189.57|194.28|191.48|194.28|191.48|192.03|189.23|0
1654754100000|2022-06-09 05:55:00|194.1|191.3|194.8|192|194.98|192.18|193.93|191.13|0
1654754400000|2022-06-09 06:00:00|195.5|192.7|194.27|191.47|196.37|193.57|193.23|190.43|0
1654754700000|2022-06-09 06:05:00|194.1|191.3|193.14|190.34|196.28|193.48|193.05|190.25|0
1654755000000|2022-06-09 06:10:00|193.22|190.42|193.48|190.68|195.49|192.69|192.7|189.9|0
1654755300000|2022-06-09 06:15:00|193.57|190.77|194.43|191.63|194.52|191.72|193.22|190.42|0
1654755600000|2022-06-09 06:20:00|194.78|191.98|194.43|191.63|194.95|192.15|194.08|191.28|0
1654755900000|2022-06-09 06:25:00|194.25|191.45|194.95|192.15|195.82|193.02|194.25|191.45|0
1654756200000|2022-06-09 06:30:00|194.6|191.8|193.99|191.19|195.12|192.32|193.73|190.93|0
1654756500000|2022-06-09 06:35:00|194.07|191.27|192.85|190.05|194.07|191.27|192.16|189.36|0
1654756800000|2022-06-09 06:40:00|192.68|189.88|193.11|190.31|194.24|191.44|192.15|189.35|0
1654757100000|2022-06-09 06:45:00|193.19|190.39|192.32|189.52|193.37|190.57|191.63|188.83|0
1654757400000|2022-06-09 06:50:00|192.41|189.61|190.76|187.96|192.41|189.61|190.76|187.96|0
1654757700000|2022-06-09 06:55:00|190.59|187.79|189.55|186.75|190.59|187.79|189.55|186.75|0
1654758000000|2022-06-09 07:00:00|189.38|186.58|188.69|185.89|193|190.2|188.34|185.54|0
1654758300000|2022-06-09 07:05:00|188.56|186.36|186.16|183.96|189.25|187.05|185.82|183.62|0
1654758600000|2022-06-09 07:10:00|186.33|184.13|188.72|186.52|189.06|186.86|185.65|183.45|0
1654758900000|2022-06-09 07:15:00|188.89|186.69|188.98|186.78|190.09|187.89|187.86|185.66|0
1654759200000|2022-06-09 07:20:00|189.23|187.03|186.83|184.63|189.4|187.2|185.81|183.61|0
1654759500000|2022-06-09 07:25:00|186.66|184.46|186.82|184.62|187.51|185.31|186.14|183.94|0
1654759800000|2022-06-09 07:30:00|186.65|184.45|194.3|192.1|195.34|193.14|186.65|184.45|0
1654760100000|2022-06-09 07:35:00|194.48|192.28|192.92|190.72|195.34|193.14|192.57|190.37|0
1654760400000|2022-06-09 07:40:00|192.57|190.37|192.05|189.85|193.78|191.58|191.63|189.43|0
1654760700000|2022-06-09 07:45:00|192.22|190.02|191.02|188.82|192.4|190.2|189.99|187.79|0
1654761000000|2022-06-09 07:50:00|190.85|188.65|188.62|186.42|190.85|188.65|187.77|185.57|0
1654761300000|2022-06-09 07:55:00|188.71|186.51|188.79|186.59|189.99|187.79|188.28|186.08|0
1654761600000|2022-06-09 08:00:00|189.47|187.27|190.15|187.95|191.35|189.15|188.96|186.76|0
1654761900000|2022-06-09 08:05:00|190.32|188.12|191.6|189.4|193.33|191.13|189.98|187.78|0
1654762200000|2022-06-09 08:10:00|191.51|189.31|191.68|189.48|192.71|190.51|191|188.8|0
1654762500000|2022-06-09 08:15:00|191.77|189.57|190.99|188.79|191.77|189.57|190.48|188.28|0
1654762800000|2022-06-09 08:20:00|191.08|188.88|189.79|187.59|192.19|189.99|189.62|187.42|0
1654763100000|2022-06-09 08:25:00|189.96|187.76|189.44|187.24|190.47|188.27|189.27|187.07|0
1654763400000|2022-06-09 08:30:00|189.61|187.41|185.36|183.16|189.61|187.41|185.36|183.16|0
1654763700000|2022-06-09 08:35:00|185.53|183.33|185.01|182.81|185.53|183.33|183.16|180.96|0
1654764000000|2022-06-09 08:40:00|184.93|182.73|184.84|182.64|185.35|183.15|184|181.8|0
1654764300000|2022-06-09 08:45:00|184.67|182.47|180.05|177.85|184.67|182.47|180.05|177.85|0
1654764600000|2022-06-09 08:50:00|179.96|177.76|179.27|177.07|180.22|178.02|177.61|175.41|0
1654764900000|2022-06-09 08:55:00|179.1|176.9|176.94|174.74|179.77|177.57|176.77|174.57|0
1654765200000|2022-06-09 09:00:00|177.1|174.9|177.1|174.9|177.93|175.73|176.61|174.41|0
1654765500000|2022-06-09 09:05:00|177.26|175.06|177.42|175.22|178.42|176.22|176.6|174.4|0
1654765800000|2022-06-09 09:10:00|177.59|175.39|178.75|176.55|178.75|176.55|177.26|175.06|0
1654766100000|2022-06-09 09:15:00|178.58|176.38|179.16|176.96|179.58|177.38|178.08|175.88|0
1654766400000|2022-06-09 09:20:00|179.24|177.04|179.07|176.87|179.83|177.63|178.91|176.71|0
1654766700000|2022-06-09 09:25:00|179.16|176.96|179.24|177.04|179.4|177.2|178.24|176.04|0
1654767000000|2022-06-09 09:30:00|179.23|177.03|177.9|175.7|179.4|177.2|177.57|175.37|0
1654767300000|2022-06-09 09:35:00|177.82|175.62|177.65|175.45|178.07|175.87|177.07|174.87|0
1654767600000|2022-06-09 09:40:00|177.56|175.36|179.39|177.19|179.72|177.52|177.48|175.28|0
1654767900000|2022-06-09 09:45:00|179.05|176.85|178.55|176.35|179.55|177.35|178.55|176.35|0
1654768200000|2022-06-09 09:50:00|178.72|176.52|178.88|176.68|179.38|177.18|177.72|175.52|0
1654768500000|2022-06-09 09:55:00|179.05|176.85|179.71|177.51|181.05|178.85|178.88|176.68|0
1654768800000|2022-06-09 10:00:00|179.54|177.34|180.04|177.84|180.04|177.84|178.87|176.67|0
1654769100000|2022-06-09 10:05:00|179.87|177.67|180.2|178|180.37|178.17|179.2|177|0
1654769400000|2022-06-09 10:10:00|180.03|177.83|179.69|177.49|181.71|179.51|179.69|177.49|0
1654769700000|2022-06-09 10:15:00|179.86|177.66|177.69|175.49|180.03|177.83|177.36|175.16|0
1654770000000|2022-06-09 10:20:00|177.86|175.66|174.39|172.19|177.86|175.66|173.73|171.53|0
1654770300000|2022-06-09 10:25:00|174.22|172.02|172.06|169.86|175.15|172.95|172.06|169.86|0
1654770600000|2022-06-09 10:30:00|171.57|169.37|172.21|170.01|172.38|170.18|170.76|168.56|0
1654770900000|2022-06-09 10:35:00|172.3|170.1|173.84|171.64|174|171.8|171.48|169.28|0
1654771200000|2022-06-09 10:40:00|174.66|172.46|173.84|171.64|174.66|172.46|173.02|170.82|0
1654771500000|2022-06-09 10:45:00|174|171.8|174.32|172.12|174.82|172.62|173.5|171.3|0
1654771800000|2022-06-09 10:50:00|174.16|171.96|172.03|169.83|174.32|172.12|171.63|169.43|0
1654772100000|2022-06-09 10:55:00|172.19|169.99|173.49|171.29|173.82|171.62|172.19|169.99|0
1654772400000|2022-06-09 11:00:00|173.82|171.62|174.47|172.27|174.97|172.77|173.74|171.54|0
1654772700000|2022-06-09 11:05:00|174.64|172.44|174.63|172.43|175.79|173.59|174.3|172.1|0
1654773000000|2022-06-09 11:10:00|174.47|172.27|173.32|171.12|174.63|172.43|173.32|171.12|0
1654773300000|2022-06-09 11:15:00|173.48|171.28|175.28|173.08|175.37|173.17|172.99|170.79|0
1654773600000|2022-06-09 11:20:00|175.37|173.17|171.52|169.32|175.94|173.74|169.09|166.89|0
1654773900000|2022-06-09 11:25:00|172.17|169.97|174.12|171.92|174.94|172.74|171.52|169.32|0
1654774200000|2022-06-09 11:30:00|174.04|171.84|176.09|173.89|176.09|173.89|173.14|170.94|0
1654774500000|2022-06-09 11:35:00|176.25|174.05|175.51|173.31|176.75|174.55|175.1|172.9|0
1654774800000|2022-06-09 11:40:00|175.59|173.39|174.36|172.16|176.33|174.13|174.19|171.99|0
1654775100000|2022-06-09 11:45:00|174.19|171.99|179.9|177.7|180.32|178.12|170.61|168.41|0
1654775400000|2022-06-09 11:50:00|180.07|177.87|181.15|178.95|181.15|178.95|177.49|175.29|0
1654775700000|2022-06-09 11:55:00|180.9|178.7|180.98|178.78|182.91|180.71|180.48|178.28|0
1654776000000|2022-06-09 12:00:00|181.15|178.95|181.48|179.28|182.99|180.79|180.97|178.77|0
1654776300000|2022-06-09 12:05:00|181.56|179.36|182.14|179.94|183.16|180.96|180.97|178.77|0
1654776600000|2022-06-09 12:10:00|182.31|180.11|186.88|184.68|186.88|184.68|182.14|179.94|0
1654776900000|2022-06-09 12:15:00|187.05|184.85|186.02|183.82|187.9|185.7|185|182.8|0
1654777200000|2022-06-09 12:20:00|186.53|184.33|189.26|187.06|190.29|188.09|186.53|184.33|0
1654777500000|2022-06-09 12:25:00|188.75|186.55|187.62|185.42|191.83|189.63|187.47|185.27|0
1654777800000|2022-06-09 12:30:00|187.7|185.5|189.33|187.13|190.79|188.59|185.48|183.28|0
1654778100000|2022-06-09 12:35:00|189.58|187.38|189.06|186.86|191.82|189.62|188.89|186.69|0
1654778400000|2022-06-09 12:40:00|189.24|187.04|197.05|194.85|197.4|195.2|188.64|186.44|0
1654778700000|2022-06-09 12:45:00|197.4|195.2|197.22|195.02|197.4|195.2|194.77|192.57|0
1654779000000|2022-06-09 12:50:00|197.04|194.84|200.21|198.01|200.57|198.37|196.69|194.49|0
1654779300000|2022-06-09 12:55:00|200.04|197.84|197.92|195.72|200.04|197.84|196.79|194.59|0
1654779600000|2022-06-09 13:00:00|198.45|196.25|196.44|194.24|199.15|196.95|196.44|194.24|0
1654779900000|2022-06-09 13:05:00|196.52|194.32|199.94|197.74|200.02|197.82|196.34|194.14|0
1654780200000|2022-06-09 13:10:00|199.85|197.65|202.32|200.12|202.32|200.12|195.47|193.27|0
1654780500000|2022-06-09 13:15:00|202.14|199.94|202.49|200.29|203.91|201.71|200.72|198.52|0
1654780800000|2022-06-09 13:20:00|201.6|199.4|201.07|198.87|201.6|199.4|199.66|197.46|0
1654781100000|2022-06-09 13:25:00|200.72|198.52|202.48|200.28|202.48|200.28|199.83|197.63|0
1654781400000|2022-06-09 13:30:00|201.95|199.75|195.74|193.54|207.1|204.9|193.65|191.45|0
1654781700000|2022-06-09 13:35:00|195.57|193.37|202.74|200.54|202.92|200.72|193.66|191.46|0
1654782000000|2022-06-09 13:40:00|203.63|201.43|204.87|202.67|209|206.8|200.44|198.24|0
1654782300000|2022-06-09 13:45:00|205.95|203.75|198.73|196.53|208.55|206.35|195.4|193.2|0
1654782600000|2022-06-09 13:50:00|198.38|196.18|187.96|185.76|198.91|196.71|185.75|183.55|0
1654782900000|2022-06-09 13:55:00|188.48|186.28|186.18|183.98|191.43|189.23|186.01|183.81|0
1654783200000|2022-06-09 14:00:00|185.5|183.3|190.63|188.43|191.15|188.95|185.5|183.3|0
1654783500000|2022-06-09 14:05:00|191.32|189.12|198.47|196.27|199.17|196.97|190.72|188.52|0
1654783800000|2022-06-09 14:10:00|198.65|196.45|199.79|197.59|204.76|202.56|198.12|195.92|0
1654784100000|2022-06-09 14:15:00|199.61|197.41|196.36|194.16|200.67|198.47|191.94|189.74|0
1654784400000|2022-06-09 14:20:00|195.48|193.28|194.95|192.75|196.88|194.68|193.22|191.02|0
1654784700000|2022-06-09 14:25:00|194.78|192.58|192.69|190.49|196.52|194.32|192.69|190.49|0
1654785000000|2022-06-09 14:30:00|191.31|189.11|193.9|191.7|195.82|193.62|188.21|186.01|0
1654785300000|2022-06-09 14:35:00|193.03|190.83|190.95|188.75|194.42|192.22|190.09|187.89|0
1654785600000|2022-06-09 14:40:00|191.04|188.84|196.86|194.66|198.97|196.77|190.43|188.23|0
1654785900000|2022-06-09 14:45:00|196.68|194.48|199.32|197.12|200.56|198.36|196.51|194.31|0
1654786200000|2022-06-09 14:50:00|199.85|197.65|206.1|203.9|206.46|204.26|199.49|197.29|0
1654786500000|2022-06-09 14:55:00|206.46|204.26|202.36|200.16|207.72|205.52|201.12|198.92|0
1654786800000|2022-06-09 15:00:00|203.07|200.87|208.43|206.23|209.15|206.95|201.83|199.63|0
1654787100000|2022-06-09 15:05:00|208.61|206.41|207.61|205.41|211.68|209.48|206.89|204.69|0
1654787400000|2022-06-09 15:10:00|207.79|205.59|205.02|202.82|208.32|206.12|204.39|202.19|0
1654787700000|2022-06-09 15:15:00|204.66|202.46|205.91|203.71|206.99|204.79|203.95|201.75|0
1654788000000|2022-06-09 15:20:00|205.73|203.53|202.61|200.41|206.09|203.89|201.45|199.25|0
1654788300000|2022-06-09 15:25:00|202.69|200.49|205.72|203.52|206.62|204.42|202.16|199.96|0
1654788600000|2022-06-09 15:30:00|206.26|204.06|206.08|203.88|208.42|206.22|203.58|201.38|0
1654788900000|2022-06-09 15:35:00|205.54|203.34|204.28|202.08|206.79|204.59|202.6|200.4|0
1654789200000|2022-06-09 15:40:00|203.66|201.46|198.44|196.24|203.66|201.46|195.46|193.26|0
1654789500000|2022-06-09 15:45:00|198.96|196.76|205.49|203.29|206.03|203.83|197.33|195.13|0
1654789800000|2022-06-09 15:50:00|205.31|203.11|204.24|202.04|208.37|206.17|204.06|201.86|0
1654790100000|2022-06-09 15:55:00|204.06|201.86|201.2|199|204.59|202.39|200.85|198.65|0
1654790400000|2022-06-09 16:00:00|201.38|199.18|202.8|200.6|203.33|201.13|199.43|197.23|0
1654790700000|2022-06-09 16:05:00|203.16|200.96|204.94|202.74|206.38|204.18|202.26|200.06|0
1654791000000|2022-06-09 16:10:00|205.3|203.1|207.05|204.85|209.75|207.55|204.76|202.56|0
1654791300000|2022-06-09 16:15:00|207.59|205.39|206.32|204.12|208.67|206.47|206.14|203.94|0
1654791600000|2022-06-09 16:20:00|206.14|203.94|204.7|202.5|206.5|204.3|203.1|200.9|0
1654791900000|2022-06-09 16:25:00|204.88|202.68|201.13|198.93|205.42|203.22|199.89|197.69|0
1654792200000|2022-06-09 16:30:00|200.78|198.58|200.42|198.22|202.91|200.71|199.01|196.81|0
1654792500000|2022-06-09 16:35:00|200.6|198.4|199.88|197.68|201.13|198.93|198.39|196.19|0
1654792800000|2022-06-09 16:40:00|199.53|197.33|196.62|194.42|200.59|198.39|195.56|193.36|0
1654793100000|2022-06-09 16:45:00|196.79|194.59|198.55|196.35|199.26|197.06|196.26|194.06|0
1654793400000|2022-06-09 16:50:00|198.37|196.17|200.14|197.94|200.14|197.94|195.91|193.71|0
1654793700000|2022-06-09 16:55:00|200.5|198.3|194.5|192.3|201.74|199.54|193.28|191.08|0
1654794000000|2022-06-09 17:00:00|193.97|191.77|194.36|192.16|195.55|193.35|192.4|190.2|0
1654794300000|2022-06-09 17:05:00|194.54|192.34|194.36|192.16|194.54|192.34|190.54|188.34|0
1654794600000|2022-06-09 17:10:00|194.01|191.81|193.66|191.46|194.71|192.51|191.57|189.37|0
1654794900000|2022-06-09 17:15:00|194.01|191.81|194.35|192.15|195.93|193.73|193.05|190.85|0
1654795200000|2022-06-09 17:20:00|194.53|192.33|199.09|196.89|199.45|197.25|194|191.8|0
1654795500000|2022-06-09 17:25:00|199.27|197.07|201.75|199.55|202.83|200.63|198.56|196.36|0
1654795800000|2022-06-09 17:30:00|202.65|200.45|204.79|202.59|206.41|204.21|202.65|200.45|0
1654796100000|2022-06-09 17:35:00|204.97|202.77|205.15|202.95|207.86|205.66|204.25|202.05|0
1654796400000|2022-06-09 17:40:00|205.33|203.13|208.49|206.29|209.22|207.02|204.97|202.77|0
1654796700000|2022-06-09 17:45:00|208.86|206.66|205.78|203.58|209.22|207.02|205.42|203.22|0
1654797000000|2022-06-09 17:50:00|205.6|203.4|205.24|203.04|205.78|203.58|203.98|201.78|0
1654797300000|2022-06-09 17:55:00|205.42|203.22|201.12|198.92|205.6|203.4|200.94|198.74|0
1654797600000|2022-06-09 18:00:00|201.48|199.28|206.13|203.93|207.03|204.83|201.12|198.92|0
1654797900000|2022-06-09 18:05:00|206.31|204.11|205.95|203.75|207.75|205.55|204.33|202.13|0
1654798200000|2022-06-09 18:10:00|205.77|203.57|205.4|203.2|209.2|207|205.04|202.84|0
1654798500000|2022-06-09 18:15:00|205.58|203.38|206.66|204.46|207.56|205.36|204.68|202.48|0
1654798800000|2022-06-09 18:20:00|206.48|204.28|211.01|208.81|211.55|209.35|205.04|202.84|0
1654799100000|2022-06-09 18:25:00|210.82|208.62|208.46|206.26|212.1|209.9|207.19|204.99|0
1654799400000|2022-06-09 18:30:00|208.64|206.44|213.19|210.99|213.74|211.54|208.64|206.44|0
1654799700000|2022-06-09 18:35:00|213.56|211.36|214.84|212.64|215.95|213.75|212.28|210.08|0
1654800000000|2022-06-09 18:40:00|215.03|212.83|216.46|214.26|217.42|215.22|214.29|212.09|0
1654800300000|2022-06-09 18:45:00|216.83|214.63|214.99|212.79|217.02|214.82|213.34|211.14|0
1654800600000|2022-06-09 18:50:00|215.35|213.15|216.09|213.89|217.38|215.18|213.7|211.5|0
1654800900000|2022-06-09 18:55:00|216.46|214.26|221.64|219.44|221.83|219.63|214.89|212.69|0
1654801200000|2022-06-09 19:00:00|222.2|220|229.39|227.19|229.49|227.29|221.64|219.44|0
1654801500000|2022-06-09 19:05:00|229.58|227.38|231.85|229.65|233.18|230.98|228.64|226.44|0
1654801800000|2022-06-09 19:10:00|231.47|229.27|233.75|231.55|233.75|231.55|230.14|227.94|0
1654802100000|2022-06-09 19:15:00|233.94|231.74|230.89|228.69|234.13|231.93|229.38|227.18|0
1654802400000|2022-06-09 19:20:00|231.08|228.88|230.51|228.31|233.74|231.54|229|226.8|0
1654802700000|2022-06-09 19:25:00|230.32|228.12|238.52|236.32|238.52|236.32|230.32|228.12|0
1654803000000|2022-06-09 19:30:00|239.1|236.9|241.61|239.41|241.61|239.41|237.75|235.55|0
1654803300000|2022-06-09 19:35:00|241.8|239.6|240.44|238.24|241.99|239.79|237.94|235.74|0
1654803600000|2022-06-09 19:40:00|240.83|238.63|247.06|244.86|247.84|245.64|240.83|238.63|0
1654803900000|2022-06-09 19:45:00|247.65|245.45|252.15|249.95|255.11|252.91|246.87|244.67|0
1654804200000|2022-06-09 19:50:00|256.1|253.9|251.78|249.58|256.1|253.9|248.82|246.62|0
1654804500000|2022-06-09 19:55:00|249.81|247.61|262.74|260.54|262.74|260.54|249.81|247.61|0
1654804800000|2022-06-09 20:00:00|262.53|260.33|261.73|259.53|262.74|260.54|260.73|258.53|0
1654805100000|2022-06-09 20:05:00|261.93|259.73|262.33|260.13|262.53|260.33|259.32|257.12|0
1654805400000|2022-06-09 20:10:00|262.13|259.93|259.12|256.92|262.53|260.33|259.12|256.92|0
1654805700000|2022-06-09 20:15:00|260.02|257.22|260.41|257.61|262.22|259.42|259.61|256.81|0
1654806000000|2022-06-09 20:20:00|260.61|257.81|259.81|257.01|260.61|257.81|259.01|256.21|0
1654806300000|2022-06-09 20:25:00|259.61|256.81|259.41|256.61|260.81|258.01|259.41|256.61|0
1654806600000|2022-06-09 20:30:00|258.81|256.01|260.6|257.8|260.6|257.8|258.71|255.91|0
1654806900000|2022-06-09 20:35:00|260.71|257.91|261|258.2|261.2|258.4|260|257.2|0
1654807200000|2022-06-09 20:40:00|261.2|258.4|260.2|257.4|261.2|258.4|259.8|257|0
1654807500000|2022-06-09 20:45:00|260|257.2|258.3|255.5|260|257.2|258.19|255.39|0
1654807800000|2022-06-09 20:50:00|257.99|255.19|258.19|255.39|259.19|256.39|257.99|255.19|0
1654808100000|2022-06-09 20:55:00|258.39|255.59|256.9|254.1|258.59|255.79|256|253.2|0
1654808400000|2022-06-09 21:00:00|257.2|254.4|257.16|254.36|257.57|254.77|256.67|253.87|0
1654808700000|2022-06-09 21:05:00|257.2|254.4|257.22|254.42|257.46|254.66|256.79|253.99|0
1654809000000|2022-06-09 21:10:00|257.37|254.57|256.49|253.69|258.09|255.29|256.34|253.54|0
1654809300000|2022-06-09 21:15:00|256.69|253.89|256.78|253.98|257.33|254.53|255.86|253.06|0
1654809600000|2022-06-09 21:20:00|256.63|253.83|256.57|253.77|256.92|254.12|256.57|253.77|0
1654809900000|2022-06-09 21:25:00|256.63|253.83|256.77|253.97|256.83|254.03|256.42|253.62|0
1654810200000|2022-06-09 21:30:00|256.72|253.92|256.51|253.71|256.91|254.11|256.45|253.65|0
1654810500000|2022-06-09 21:35:00|256.5|253.7|256.45|253.65|256.62|253.82|256.3|253.5|0
1654810800000|2022-06-09 21:40:00|256.47|253.67|256.47|253.67|256.47|253.67|256.47|253.67|0
1654811100000|2022-06-09 21:45:00|256.5|253.7|256.41|253.61|256.5|253.7|256.41|253.61|0
1654811400000|2022-06-09 21:50:00|256.21|253.41|256.29|253.49|256.41|253.61|256.21|253.41|0
1654811700000|2022-06-09 21:55:00|256.23|253.43|255.22|252.42|256.66|253.86|254.84|252.04|0
1654812000000|2022-06-09 22:00:00|254.87|252.07|256.55|253.75|258.25|255.45|254.76|251.96|0
1654812300000|2022-06-09 22:05:00|256.65|253.85|258.14|255.34|258.14|255.34|256.55|253.75|0
1654812600000|2022-06-09 22:10:00|258.34|255.54|259.33|256.53|259.33|256.53|258.14|255.34|0
1654812900000|2022-06-09 22:15:00|259.53|256.73|259.23|256.43|259.93|257.13|258.33|255.53|0
1654813200000|2022-06-09 22:20:00|259.13|256.33|260.93|258.13|261.13|258.33|259.13|256.33|0
1654813500000|2022-06-09 22:25:00|260.73|257.93|260.52|257.72|261.03|258.23|260.12|257.32|0
1654813800000|2022-06-09 22:30:00|260.32|257.52|259.92|257.12|260.92|258.12|259.72|256.92|0
1654814100000|2022-06-09 22:35:00|259.72|256.92|259.52|256.72|259.72|256.92|259.32|256.52|0
1654814400000|2022-06-09 22:40:00|259.32|256.52|259.71|256.91|259.71|256.91|259.32|256.52|0
1654814700000|2022-06-09 22:45:00|259.62|256.82|257.91|255.11|259.71|256.91|257.91|255.11|0
1654815000000|2022-06-09 22:50:00|257.71|254.91|259.3|256.5|259.51|256.71|257.51|254.71|0
1654815300000|2022-06-09 22:55:00|259.1|256.3|259.5|256.7|259.7|256.9|259.1|256.3|0
1654815600000|2022-06-09 23:00:00|259.1|256.3|259.3|256.5|259.9|257.1|259.1|256.3|0
1654815900000|2022-06-09 23:05:00|259.5|256.7|259.49|256.69|259.7|256.9|259.3|256.5|0
1654816200000|2022-06-09 23:10:00|259.69|256.89|259.09|256.29|259.69|256.89|259.09|256.29|0
1654816500000|2022-06-09 23:15:00|259.29|256.49|257.89|255.09|259.49|256.69|257.89|255.09|0
1654816800000|2022-06-09 23:20:00|257.69|254.89|256.69|253.89|257.69|254.89|256.29|253.49|0
1654817100000|2022-06-09 23:25:00|256.89|254.09|257.68|254.88|258.28|255.48|256.49|253.69|0
1654817400000|2022-06-09 23:30:00|257.88|255.08|257.28|254.48|258.08|255.28|256.49|253.69|0
1654817700000|2022-06-09 23:35:00|257.68|254.88|257.08|254.28|258.48|255.68|256.68|253.88|0
1654818000000|2022-06-09 23:40:00|256.88|254.08|257.27|254.47|257.67|254.87|255.88|253.08|0
1654818300000|2022-06-09 23:45:00|257.47|254.67|257.78|254.98|258.47|255.67|257.07|254.27|0
1654818600000|2022-06-09 23:50:00|258.54|255.74|258.93|256.13|259.33|256.53|256.16|253.36|0
1654818900000|2022-06-09 23:55:00|259.13|256.33|258.73|255.93|259.33|256.53|258.53|255.73|0
1654819200000|2022-06-10 00:00:00|258.33|255.53|256.74|253.94|260.12|257.32|256.55|253.75|0
1654819500000|2022-06-10 00:05:00|256.94|254.14|259.91|257.11|260.11|257.31|256.54|253.74|0
1654819800000|2022-06-10 00:10:00|260.11|257.31|262.7|259.9|263.91|261.11|260.11|257.31|0
1654820100000|2022-06-10 00:15:00|262.3|259.5|263.3|260.5|264.1|261.3|262.1|259.3|0
1654820400000|2022-06-10 00:20:00|263.5|260.7|263.9|261.1|263.9|261.1|261.5|258.7|0
1654820700000|2022-06-10 00:25:00|264.1|261.3|262.69|259.89|264.9|262.1|262.29|259.49|0
1654821000000|2022-06-10 00:30:00|263.29|260.49|261.49|258.69|264.09|261.29|261.29|258.49|0
1654821300000|2022-06-10 00:35:00|261.69|258.89|261.39|258.59|262.69|259.89|261.09|258.29|0
1654821600000|2022-06-10 00:40:00|261.29|258.49|261.19|258.39|261.88|259.08|260.59|257.79|0
1654821900000|2022-06-10 00:45:00|261.28|258.48|261.68|258.88|262.08|259.28|260.29|257.49|0
1654822200000|2022-06-10 00:50:00|261.78|258.98|262.87|260.07|263.27|260.47|261.48|258.68|0
1654822500000|2022-06-10 00:55:00|262.98|260.18|262.87|260.07|264.07|261.27|262.47|259.67|0
1654822800000|2022-06-10 01:00:00|262.47|259.67|261.47|258.67|263.67|260.87|260.87|258.07|0
1654823100000|2022-06-10 01:05:00|261.87|259.07|261.86|259.06|262.87|260.07|261.46|258.66|0
1654823400000|2022-06-10 01:10:00|261.66|258.86|261.46|258.66|263.17|260.37|261.06|258.26|0
1654823700000|2022-06-10 01:15:00|261.86|259.06|261.66|258.86|262.66|259.86|260.86|258.06|0
1654824000000|2022-06-10 01:20:00|261.46|258.66|264.05|261.25|264.46|261.66|261.06|258.26|0
1654824300000|2022-06-10 01:25:00|263.96|261.16|262.55|259.75|264.05|261.25|262.05|259.25|0
1654824600000|2022-06-10 01:30:00|262.45|259.65|261.85|259.05|263.05|260.25|261.05|258.25|0
1654824900000|2022-06-10 01:35:00|261.65|258.85|261.64|258.84|262.24|259.44|260.85|258.05|0
1654825200000|2022-06-10 01:40:00|261.44|258.64|262.44|259.64|262.84|260.04|261.44|258.64|0
1654825500000|2022-06-10 01:45:00|262.24|259.44|262.94|260.14|263.94|261.14|262.04|259.24|0
1654825800000|2022-06-10 01:50:00|262.74|259.94|262.48|259.68|263.28|260.48|261.83|259.03|0
1654826100000|2022-06-10 01:55:00|262.28|259.48|262.28|259.48|262.68|259.88|261.28|258.48|0
1654826400000|2022-06-10 02:00:00|262.18|259.38|261.67|258.87|262.58|259.78|261.07|258.27|0
1654826700000|2022-06-10 02:05:00|261.78|258.98|262.47|259.67|262.87|260.07|261.18|258.38|0
1654827000000|2022-06-10 02:10:00|262.27|259.47|261.97|259.17|262.47|259.67|261.67|258.87|0
1654827300000|2022-06-10 02:15:00|262.07|259.27|261.57|258.77|262.67|259.87|261.46|258.66|0
1654827600000|2022-06-10 02:20:00|261.66|258.86|260.26|257.46|261.66|258.86|260.26|257.46|0
1654827900000|2022-06-10 02:25:00|260.06|257.26|259.46|256.66|260.66|257.86|259.46|256.66|0
1654828200000|2022-06-10 02:30:00|258.96|256.16|258.06|255.26|259.86|257.06|258.06|255.26|0
1654828500000|2022-06-10 02:35:00|257.86|255.06|258.85|256.05|259.25|256.45|257.77|254.97|0
1654828800000|2022-06-10 02:40:00|258.96|256.16|259.85|257.05|260.25|257.45|258.85|256.05|0
1654829100000|2022-06-10 02:45:00|259.75|256.95|259.15|256.35|260.15|257.35|259.05|256.25|0
1654829400000|2022-06-10 02:50:00|259.25|256.45|258.64|255.84|259.44|256.64|258.64|255.84|0
1654829700000|2022-06-10 02:55:00|258.75|255.95|259.24|256.44|259.34|256.54|258.64|255.84|0
1654830000000|2022-06-10 03:00:00|259.04|256.24|255.46|252.66|259.04|256.24|255.26|252.46|0
1654830300000|2022-06-10 03:05:00|255.56|252.76|255.26|252.46|256.45|253.65|255.26|252.46|0
1654830600000|2022-06-10 03:10:00|255.16|252.36|253.87|251.07|255.46|252.66|253.67|250.87|0
1654830900000|2022-06-10 03:15:00|253.67|250.87|254.26|251.46|254.66|251.86|253.67|250.87|0
1654831200000|2022-06-10 03:20:00|254.06|251.26|254.06|251.26|254.06|251.26|253.27|250.47|0
1654831500000|2022-06-10 03:25:00|253.86|251.06|252.78|249.98|254.06|251.26|252.78|249.98|0
1654831800000|2022-06-10 03:30:00|252.87|250.07|254.25|251.45|254.25|251.45|252.38|249.58|0
1654832100000|2022-06-10 03:35:00|254.05|251.25|254.25|251.45|254.84|252.04|254.05|251.25|0
1654832400000|2022-06-10 03:40:00|254.45|251.65|254.84|252.04|255.34|252.54|254.45|251.65|0
1654832700000|2022-06-10 03:45:00|254.64|251.84|254.83|252.03|255.23|252.43|254.24|251.44|0
1654833000000|2022-06-10 03:50:00|254.74|251.94|255.82|253.02|256.02|253.22|254.63|251.83|0
1654833300000|2022-06-10 03:55:00|255.72|252.92|256.12|253.32|256.41|253.61|255.62|252.82|0
1654833600000|2022-06-10 04:00:00|256.01|253.21|256.41|253.61|256.41|253.61|255.82|253.02|0
1654833900000|2022-06-10 04:05:00|256.21|253.41|257|254.2|257.2|254.4|256.21|253.41|0
1654834200000|2022-06-10 04:10:00|257.1|254.3|257|254.2|257.7|254.9|256.8|254|0
1654834500000|2022-06-10 04:15:00|257.19|254.39|257.79|254.99|257.99|255.19|257.19|254.39|0
1654834800000|2022-06-10 04:20:00|257.59|254.79|257.39|254.59|257.59|254.79|257.39|254.59|0
1654835100000|2022-06-10 04:25:00|257.49|254.69|259.37|256.57|259.57|256.77|257.49|254.69|0
1654835400000|2022-06-10 04:30:00|259.57|256.77|260.37|257.57|260.77|257.97|259.57|256.77|0
1654835700000|2022-06-10 04:35:00|260.57|257.77|262.16|259.36|262.16|259.36|260.57|257.77|0
1654836000000|2022-06-10 04:40:00|262.37|259.57|261.76|258.96|262.57|259.77|260.96|258.16|0
1654836300000|2022-06-10 04:45:00|261.56|258.76|261.36|258.56|261.96|259.16|261.36|258.56|0
1654836600000|2022-06-10 04:50:00|261.56|258.76|261.35|258.55|261.75|258.95|261.15|258.35|0
1654836900000|2022-06-10 04:55:00|261.55|258.75|261.35|258.55|261.75|258.95|261.15|258.35|0
1654837200000|2022-06-10 05:00:00|261.15|258.35|259.15|256.35|261.55|258.75|259.15|256.35|0
1654837500000|2022-06-10 05:05:00|258.95|256.15|260.14|257.34|260.14|257.34|258.55|255.75|0
1654837800000|2022-06-10 05:10:00|259.94|257.14|259.14|256.34|260.34|257.54|259.14|256.34|0
1654838100000|2022-06-10 05:15:00|259.25|256.45|256.15|253.35|259.25|256.45|255.76|252.96|0
1654838400000|2022-06-10 05:20:00|255.76|252.96|256.55|253.75|256.95|254.15|255.56|252.76|0
1654838700000|2022-06-10 05:25:00|256.35|253.55|256.25|253.45|257.34|254.54|256.15|253.35|0
1654839000000|2022-06-10 05:30:00|256.15|253.35|254.96|252.16|256.54|253.74|254.17|251.37|0
1654839300000|2022-06-10 05:35:00|255.15|252.35|254.95|252.15|255.55|252.75|254.36|251.56|0
1654839600000|2022-06-10 05:40:00|254.75|251.95|255.15|252.35|255.35|252.55|254.16|251.36|0
1654839900000|2022-06-10 05:45:00|255.34|252.54|257.32|254.52|257.52|254.72|255.34|252.54|0
1654840200000|2022-06-10 05:50:00|257.23|254.43|258.12|255.32|259.11|256.31|257.23|254.43|0
1654840500000|2022-06-10 05:55:00|257.92|255.12|258.11|255.31|258.32|255.52|257.12|254.32|0
1654840800000|2022-06-10 06:00:00|257.72|254.92|255.13|252.33|257.72|254.92|253.65|250.85|0
1654841100000|2022-06-10 06:05:00|255.23|252.43|254.53|251.73|256.92|254.12|254.34|251.54|0
1654841400000|2022-06-10 06:10:00|254.34|251.54|252.95|250.15|255.43|252.63|252.75|249.95|0
1654841700000|2022-06-10 06:15:00|253.15|250.35|254.53|251.73|254.72|251.92|252.85|250.05|0
1654842000000|2022-06-10 06:20:00|254.13|251.33|254.82|252.02|256.11|253.31|254.13|251.33|0
1654842300000|2022-06-10 06:25:00|254.92|252.12|253.73|250.93|256.11|253.31|253.33|250.53|0
1654842600000|2022-06-10 06:30:00|253.93|251.13|255.21|252.41|255.51|252.71|253.92|251.12|0
1654842900000|2022-06-10 06:35:00|255.31|252.51|256.69|253.89|256.89|254.09|255.11|252.31|0
1654843200000|2022-06-10 06:40:00|256.49|253.69|254.71|251.91|256.69|253.89|254.11|251.31|0
1654843500000|2022-06-10 06:45:00|254.51|251.71|256.22|253.42|257.22|254.42|253.92|251.12|0
1654843800000|2022-06-10 06:50:00|256.62|253.82|254.43|251.63|257.02|254.22|253.83|251.03|0
1654844100000|2022-06-10 06:55:00|254.63|251.83|254.03|251.23|256.02|253.22|253.43|250.63|0
1654844400000|2022-06-10 07:00:00|253.83|251.03|256.01|253.21|256.41|253.61|251.85|249.05|0
1654844700000|2022-06-10 07:05:00|255.91|253.71|261.11|258.91|261.11|258.91|254.72|252.52|0
1654845000000|2022-06-10 07:10:00|261.51|259.31|261.91|259.71|264.13|261.93|260.71|258.51|0
1654845300000|2022-06-10 07:15:00|262.52|260.32|261.91|259.71|263.43|261.23|259.3|257.1|0
1654845600000|2022-06-10 07:20:00|262.51|260.31|267.37|265.17|267.37|265.17|262.31|260.11|0
1654845900000|2022-06-10 07:25:00|267.16|264.96|268.22|266.02|268.43|266.23|266.21|264.01|0
1654846200000|2022-06-10 07:30:00|268.02|265.82|265.99|263.79|268.43|266.23|264.17|261.97|0
1654846500000|2022-06-10 07:35:00|265.38|263.18|260.75|258.55|265.38|263.18|260.75|258.55|0
1654846800000|2022-06-10 07:40:00|260.95|258.75|262.96|260.76|263.46|261.26|260.75|258.55|0
1654847100000|2022-06-10 07:45:00|263.76|261.56|266.39|264.19|266.39|264.19|259.14|256.94|0
1654847400000|2022-06-10 07:50:00|266.09|263.89|266.58|264.38|266.79|264.59|263.15|260.95|0
1654847700000|2022-06-10 07:55:00|266.28|264.08|266.57|264.37|267.19|264.99|261.31|259.11|0
1654848000000|2022-06-10 08:00:00|266.77|264.57|260.7|258.5|267.58|265.38|259.8|257.6|0
1654848300000|2022-06-10 08:05:00|260.5|258.3|258.44|256.24|262.11|259.91|257.29|255.09|0
1654848600000|2022-06-10 08:10:00|258.84|256.64|256.4|254.2|259.24|257.04|254.8|252.6|0
1654848900000|2022-06-10 08:15:00|256.2|254|255.7|253.5|257.2|255|254.6|252.4|0
1654849200000|2022-06-10 08:20:00|256.59|254.39|257.59|255.39|257.79|255.59|256.39|254.19|0
1654849500000|2022-06-10 08:25:00|257.79|255.59|257.38|255.18|258.99|256.79|255.19|252.99|0
1654849800000|2022-06-10 08:30:00|257.49|255.29|258.58|256.38|258.79|256.59|255.98|253.78|0
1654850100000|2022-06-10 08:35:00|258.78|256.58|258.78|256.58|261.8|259.6|258.78|256.58|0
1654850400000|2022-06-10 08:40:00|258.98|256.78|258.38|256.18|260.59|258.39|258.38|256.18|0
1654850700000|2022-06-10 08:45:00|258.58|256.38|257.17|254.97|258.98|256.78|256.17|253.97|0
1654851000000|2022-06-10 08:50:00|256.97|254.77|262.39|260.19|263.2|261|256.37|254.17|0
1654851300000|2022-06-10 08:55:00|262.6|260.4|263.28|261.08|267.48|265.28|261.18|258.98|0
1654851600000|2022-06-10 09:00:00|263.49|261.29|261.67|259.47|263.89|261.69|259.65|257.45|0
1654851900000|2022-06-10 09:05:00|261.46|259.26|261.46|259.26|261.67|259.47|259.65|257.45|0
1654852200000|2022-06-10 09:10:00|261.26|259.06|260.25|258.05|262.47|260.27|258.85|256.65|0
1654852500000|2022-06-10 09:15:00|260.05|257.85|261.36|259.16|261.45|259.25|258.64|256.44|0
1654852800000|2022-06-10 09:20:00|261.66|259.46|262.26|260.06|262.46|260.26|260.24|258.04|0
1654853100000|2022-06-10 09:25:00|262.05|259.85|259.84|257.64|263.27|261.07|259.44|257.24|0
1654853400000|2022-06-10 09:30:00|259.43|257.23|259.39|257.19|260.04|257.84|259.03|256.83|0
1654853700000|2022-06-10 09:35:00|259.59|257.39|260.89|258.69|262.3|260.1|259.19|256.99|0
1654854000000|2022-06-10 09:40:00|260.59|258.39|257.38|255.18|261.8|259.6|257.38|255.18|0
1654854300000|2022-06-10 09:45:00|257.58|255.38|262.19|259.99|262.19|259.99|257.18|254.98|0
1654854600000|2022-06-10 09:50:00|261.79|259.59|264.01|261.81|264.01|261.81|261.38|259.18|0
1654854900000|2022-06-10 09:55:00|264.21|262.01|263.1|260.9|264.61|262.41|262.9|260.7|0
1654855200000|2022-06-10 10:00:00|263.19|260.99|263.73|261.53|265.05|262.85|260.77|258.57|0
1654855500000|2022-06-10 10:05:00|264.14|261.94|265.14|262.94|266.15|263.95|263.23|261.03|0
1654855800000|2022-06-10 10:10:00|264.54|262.34|264.53|262.33|266.76|264.56|263.93|261.73|0
1654856100000|2022-06-10 10:15:00|264.33|262.13|265.34|263.14|265.34|263.14|262.92|260.72|0
1654856400000|2022-06-10 10:20:00|265.54|263.34|268.38|266.18|268.38|266.18|262.62|260.42|0
1654856700000|2022-06-10 10:25:00|267.97|265.77|269.45|267.25|269.66|267.46|267.56|265.36|0
1654857000000|2022-06-10 10:30:00|269.66|267.46|269.25|267.05|270.26|268.06|267.63|265.43|0
1654857300000|2022-06-10 10:35:00|268.95|266.75|267.42|265.22|269.25|267.05|266.81|264.61|0
1654857600000|2022-06-10 10:40:00|267.21|265.01|268.83|266.63|269.04|266.84|267.21|265.01|0
1654857900000|2022-06-10 10:45:00|269.04|266.84|269.03|266.83|269.14|266.94|267.01|264.81|0
1654858200000|2022-06-10 10:50:00|268.83|266.63|267|264.8|269.84|267.64|267|264.8|0
1654858500000|2022-06-10 10:55:00|267.2|265|266.19|263.99|270.45|268.25|266.19|263.99|0
1654858800000|2022-06-10 11:00:00|266.09|263.89|268.52|266.32|268.82|266.62|265.78|263.58|0
1654859100000|2022-06-10 11:05:00|268.62|266.42|264.77|262.57|268.62|266.42|264.36|262.16|0
1654859400000|2022-06-10 11:10:00|264.97|262.77|263.96|261.76|267.1|264.9|263.56|261.36|0
1654859700000|2022-06-10 11:15:00|264.56|262.36|267.39|265.19|267.39|265.19|264.56|262.36|0
1654860000000|2022-06-10 11:20:00|267.59|265.39|266.58|264.38|268|265.8|265.27|263.07|0
1654860300000|2022-06-10 11:25:00|266.37|264.17|265.56|263.36|267.38|265.18|265.16|262.96|0
1654860600000|2022-06-10 11:30:00|265.97|263.77|261.33|259.13|265.97|263.77|260.33|258.13|0
1654860900000|2022-06-10 11:35:00|261.53|259.33|263.11|260.91|263.51|261.31|258.13|255.93|0
1654861200000|2022-06-10 11:40:00|262.9|260.7|262.04|259.84|263.71|261.51|261.7|259.5|0
1654861500000|2022-06-10 11:45:00|261.84|259.64|262.84|260.64|263.65|261.45|260.94|258.74|0
1654861800000|2022-06-10 11:50:00|263.04|260.84|263.64|261.44|264.05|261.85|262.24|260.04|0
1654862100000|2022-06-10 11:55:00|263.84|261.64|265.05|262.85|265.05|262.85|262.03|259.83|0
1654862400000|2022-06-10 12:00:00|264.85|262.65|263.64|261.44|264.85|262.65|260.62|258.42|0
1654862700000|2022-06-10 12:05:00|263.43|261.23|261.02|258.82|263.54|261.34|260.42|258.22|0
1654863000000|2022-06-10 12:10:00|260.62|258.42|259.81|257.61|261.62|259.42|259.61|257.41|0
1654863300000|2022-06-10 12:15:00|260.01|257.81|260.61|258.41|261.21|259.01|259.41|257.21|0
1654863600000|2022-06-10 12:20:00|260.11|257.91|260.61|258.41|261.81|259.61|260.01|257.81|0
1654863900000|2022-06-10 12:25:00|260.31|258.11|261.11|258.91|261.71|259.51|256.71|254.51|0
1654864200000|2022-06-10 12:30:00|269.69|267.49|305.52|303.32|308.63|306.43|269.69|267.49|0
1654864500000|2022-06-10 12:35:00|307.13|304.93|294.77|292.57|309.92|307.72|292.98|290.78|0
1654864800000|2022-06-10 12:40:00|294.35|292.15|298.79|296.59|298.79|296.59|285.94|283.74|0
1654865100000|2022-06-10 12:45:00|298.37|296.17|304.55|302.35|304.55|302.35|293.92|291.72|0
1654865400000|2022-06-10 12:50:00|304.66|302.46|306.04|303.84|310.34|308.14|304.12|301.92|0
1654865700000|2022-06-10 12:55:00|306.9|304.7|319.79|317.59|319.79|317.59|306.47|304.27|0
1654866000000|2022-06-10 13:00:00|320|317.8|306.87|304.67|320|317.8|304.96|302.76|0
1654866300000|2022-06-10 13:05:00|307.3|305.1|315.02|312.82|315.89|313.69|305.81|303.61|0
1654866600000|2022-06-10 13:10:00|315.24|313.04|314.38|312.18|316.43|314.23|311.15|308.95|0
1654866900000|2022-06-10 13:15:00|315.45|313.25|319.67|317.47|319.67|317.47|312.87|310.67|0
1654867200000|2022-06-10 13:20:00|319.34|317.14|325.43|323.23|327.29|325.09|315.23|313.03|0
1654867500000|2022-06-10 13:25:00|326.08|323.88|319.12|316.92|326.95|324.75|319.12|316.92|0
1654867800000|2022-06-10 13:30:00|318.9|316.7|332.21|330.01|333.43|331.23|311.39|309.19|0
1654868100000|2022-06-10 13:35:00|332.65|330.45|328.05|325.85|335.07|332.87|324.35|322.15|0
1654868400000|2022-06-10 13:40:00|328.49|326.29|320.22|318.02|329.36|327.16|320.22|318.02|0
1654868700000|2022-06-10 13:45:00|319.79|317.59|326.08|323.88|327.17|324.97|317.41|315.21|0
1654869000000|2022-06-10 13:50:00|326.3|324.1|333.52|331.32|334.18|331.98|322.82|320.62|0
1654869300000|2022-06-10 13:55:00|333.42|331.22|332.53|330.33|336.82|334.62|329.57|327.37|0
1654869600000|2022-06-10 14:00:00|335.61|333.41|349.68|347.48|351.69|349.49|335.61|333.41|0
1654869900000|2022-06-10 14:05:00|350.12|347.92|353.46|351.26|354.13|351.93|346.38|344.18|0
1654870200000|2022-06-10 14:10:00|353.91|351.71|352.51|350.31|357.87|355.67|351.46|349.26|0
1654870500000|2022-06-10 14:15:00|353.63|351.43|355.85|353.65|357.42|355.22|352.07|349.87|0
1654870800000|2022-06-10 14:20:00|356.3|354.1|360.55|358.35|361.67|359.47|354.96|352.76|0
1654871100000|2022-06-10 14:25:00|359.88|357.68|360.92|358.72|361.67|359.47|354.29|352.09|0
1654871400000|2022-06-10 14:30:00|361.59|359.39|353.02|350.82|362.03|359.83|353.02|350.82|0
1654871700000|2022-06-10 14:35:00|353.79|351.59|347.59|345.39|354.45|352.25|347.37|345.17|0
1654872000000|2022-06-10 14:40:00|348.25|346.05|344.29|342.09|352.68|350.48|344.29|342.09|0
1654872300000|2022-06-10 14:45:00|345.83|343.63|348.03|345.83|350.46|348.26|344.5|342.3|0
1654872600000|2022-06-10 14:50:00|348.47|346.27|345.07|342.87|348.47|346.27|342.96|340.76|0
1654872900000|2022-06-10 14:55:00|344.4|342.2|356.06|353.86|356.06|353.86|343.96|341.76|0
1654873200000|2022-06-10 15:00:00|356.5|354.3|355.54|353.34|358.51|356.31|353.2|351|0
1654873500000|2022-06-10 15:05:00|355.77|353.57|356.88|354.68|359.79|357.59|355.77|353.57|0
1654873800000|2022-06-10 15:10:00|356.77|354.57|357.1|354.9|359.11|356.91|353.32|351.12|0
1654874100000|2022-06-10 15:15:00|356.88|354.68|352.87|350.67|359.55|357.35|352.2|350|0
1654874400000|2022-06-10 15:20:00|351.98|349.78|357.54|355.34|357.76|355.56|349.77|347.57|0
1654874700000|2022-06-10 15:25:00|358.1|355.9|359.32|357.12|362.23|360.03|356.87|354.67|0
1654875000000|2022-06-10 15:30:00|360.89|358.69|360.66|358.46|363.8|361.6|358.88|356.68|0
1654875300000|2022-06-10 15:35:00|360.22|358.02|364.01|361.81|364.45|362.25|360.22|358.02|0
1654875600000|2022-06-10 15:40:00|365.12|362.92|358.33|356.13|365.57|363.37|358.21|356.01|0
1654875900000|2022-06-10 15:45:00|358.88|356.68|364|361.8|364|361.8|355.99|353.79|0
1654876200000|2022-06-10 15:50:00|364.45|362.25|362.44|360.24|365.34|363.14|359.99|357.79|0
1654876500000|2022-06-10 15:55:00|362.21|360.01|354.91|352.71|363.78|361.58|353.36|351.16|0
1654876800000|2022-06-10 16:00:00|355.13|352.93|353.57|351.37|356.24|354.04|351.36|349.16|0
1654877100000|2022-06-10 16:05:00|354.01|351.81|348.91|346.71|354.01|351.81|347.37|345.17|0
1654877400000|2022-06-10 16:10:00|349.13|346.93|356.68|354.48|357.13|354.93|349.13|346.93|0
1654877700000|2022-06-10 16:15:00|357.57|355.37|358.91|356.71|360.92|358.72|356.23|354.03|0
1654878000000|2022-06-10 16:20:00|359.13|356.93|358.68|356.48|359.35|357.15|354.67|352.47|0
1654878300000|2022-06-10 16:25:00|358.91|356.71|356.13|353.93|361.36|359.16|356.13|353.93|0
1654878600000|2022-06-10 16:30:00|356.46|354.26|357.78|355.58|359.12|356.92|353.57|351.37|0
1654878900000|2022-06-10 16:35:00|358.45|356.25|355.11|352.91|358.9|356.7|354.44|352.24|0
1654879200000|2022-06-10 16:40:00|354.89|352.69|354.45|352.25|357.34|355.14|351.58|349.38|0
1654879500000|2022-06-10 16:45:00|354.01|351.81|357.11|354.91|358.45|356.25|353.13|350.93|0
1654879800000|2022-06-10 16:50:00|358|355.8|361.79|359.59|362.24|360.04|357.78|355.58|0
1654880100000|2022-06-10 16:55:00|362.46|360.26|359.67|357.47|364.12|361.92|359|356.8|0
1654880400000|2022-06-10 17:00:00|359.89|357.69|361.89|359.69|364.57|362.37|358.33|356.13|0
1654880700000|2022-06-10 17:05:00|363|360.8|360.77|358.57|365.24|363.04|360.33|358.13|0
1654881000000|2022-06-10 17:10:00|360.55|358.35|363|360.8|365.01|362.81|359.21|357.01|0
1654881300000|2022-06-10 17:15:00|363.67|361.47|356.54|354.34|364.34|362.14|356.32|354.12|0
1654881600000|2022-06-10 17:20:00|356.76|354.56|355.32|353.12|358.32|356.12|353.76|351.56|0
1654881900000|2022-06-10 17:25:00|355.1|352.9|349.75|347.55|355.77|353.57|349.75|347.55|0
1654882200000|2022-06-10 17:30:00|350.86|348.66|355.09|352.89|358.22|356.02|350.64|348.44|0
1654882500000|2022-06-10 17:35:00|354.42|352.22|347.53|345.33|354.42|352.22|347.53|345.33|0
1654882800000|2022-06-10 17:40:00|347.31|345.11|349.3|347.1|351.3|349.1|347.08|344.88|0
1654883100000|2022-06-10 17:45:00|349.08|346.88|340.95|338.75|350.85|348.65|340.27|338.07|0
1654883400000|2022-06-10 17:50:00|340.28|338.08|346.07|343.87|346.29|344.09|337.87|335.67|0
1654883700000|2022-06-10 17:55:00|346.96|344.76|348.52|346.32|350.98|348.78|346.52|344.32|0
1654884000000|2022-06-10 18:00:00|348.3|346.1|354.11|351.91|354.78|352.58|347.85|345.65|0
1654884300000|2022-06-10 18:05:00|354.55|352.35|350.08|347.88|354.78|352.58|348.74|346.54|0
1654884600000|2022-06-10 18:10:00|350.3|348.1|351.41|349.21|352.09|349.89|348.29|346.09|0
1654884900000|2022-06-10 18:15:00|351.64|349.44|344.73|342.53|353.2|351|343.4|341.2|0
1654885200000|2022-06-10 18:20:00|344.96|342.76|340.97|338.77|344.96|342.76|339.42|337.22|0
1654885500000|2022-06-10 18:25:00|340.3|338.1|346.95|344.75|349.18|346.98|340.3|338.1|0
1654885800000|2022-06-10 18:30:00|346.73|344.53|342.1|339.9|346.73|344.53|340.33|338.13|0
1654886100000|2022-06-10 18:35:00|342.54|340.34|345.87|343.67|346.31|344.11|342.32|340.12|0
1654886400000|2022-06-10 18:40:00|346.31|344.11|348.09|345.89|350.77|348.57|346.09|343.89|0
1654886700000|2022-06-10 18:45:00|348.32|346.12|340.13|337.93|348.54|346.34|340.13|337.93|0
1654887000000|2022-06-10 18:50:00|340.57|338.37|339.36|337.16|343.66|341.46|339.36|337.16|0
1654887300000|2022-06-10 18:55:00|339.03|336.83|334.58|332.38|340.68|338.48|332.6|330.4|0
1654887600000|2022-06-10 19:00:00|334.36|332.16|343.18|340.98|344.07|341.87|331.72|329.52|0
1654887900000|2022-06-10 19:05:00|343.4|341.2|344.07|341.87|347.64|345.44|342.29|340.09|0
1654888200000|2022-06-10 19:10:00|344.51|342.31|338.51|336.31|344.74|342.54|337.4|335.2|0
1654888500000|2022-06-10 19:15:00|339.17|336.97|333.42|331.22|339.4|337.2|332.76|330.56|0
1654888800000|2022-06-10 19:20:00|332.98|330.78|334.74|332.54|343.39|341.19|332.98|330.78|0
1654889100000|2022-06-10 19:25:00|333.86|331.66|331.61|329.41|333.86|331.66|324.58|322.38|0
1654889400000|2022-06-10 19:30:00|332.05|329.85|337.36|335.16|338.69|336.49|331.83|329.63|0
1654889700000|2022-06-10 19:35:00|337.58|335.38|334.33|332.13|339.66|337.46|329.26|327.06|0
1654890000000|2022-06-10 19:40:00|334.78|332.58|343.34|341.14|345.45|343.25|332.12|329.92|0
1654890300000|2022-06-10 19:45:00|343.22|341.02|353.31|351.11|353.76|351.56|342.55|340.35|0
1654890600000|2022-06-10 19:50:00|354.21|352.01|353.24|351.04|356.37|354.17|346.79|344.59|0
1654890900000|2022-06-10 19:55:00|353.02|350.82|365.36|363.16|365.36|363.16|350.79|348.59|0
1654891200000|2022-06-10 20:00:00|365.25|363.05|357.13|354.93|366.94|364.74|357.13|354.93|0
1654891500000|2022-06-10 20:05:00|356.91|354.71|358.03|355.83|359.27|357.07|356.57|354.37|0
1654891800000|2022-06-10 20:10:00|357.8|355.6|355.78|353.58|358.82|356.62|355.45|353.25|0
1655103900000|2022-06-13 07:05:00|428.41|426.21|420.97|418.77|428.64|426.44|420.15|417.95|0
1655104200000|2022-06-13 07:10:00|421.43|419.23|428.64|426.44|430.74|428.54|421.43|419.23|0
1655104500000|2022-06-13 07:15:00|430.27|428.07|432.61|430.41|432.72|430.52|427.24|425.04|0
1655104800000|2022-06-13 07:20:00|431.55|429.35|425.61|423.41|432.48|430.28|425.25|423.05|0
1655105100000|2022-06-13 07:25:00|425.72|423.52|431.08|428.88|432.6|430.4|425.02|422.82|0
1655105400000|2022-06-13 07:30:00|430.73|428.53|439.03|436.83|439.5|437.3|430.73|428.53|0
1655105700000|2022-06-13 07:35:00|438.56|436.36|438.92|436.72|439.73|437.53|431.43|429.23|0
1655106000000|2022-06-13 07:40:00|438.21|436.01|441.14|438.94|441.38|439.18|436.45|434.25|0
1655106300000|2022-06-13 07:45:00|440.67|438.47|435.4|433.2|441.5|439.3|434.34|432.14|0
1655106600000|2022-06-13 07:50:00|435.51|433.31|435.75|433.55|436.45|434.25|431.66|429.46|0
1655106900000|2022-06-13 07:55:00|436.92|434.72|439.02|436.82|439.85|437.65|434.57|432.37|0
1655107200000|2022-06-13 08:00:00|439.96|437.76|446.43|444.23|446.54|444.34|439.49|437.29|0
1655107500000|2022-06-13 08:05:00|446.31|444.11|444.66|442.46|447.25|445.05|443.48|441.28|0
1655107800000|2022-06-13 08:10:00|444.54|442.34|450.93|448.73|451.04|448.84|443.24|441.04|0
1655108100000|2022-06-13 08:15:00|451.04|448.84|458.35|456.15|459.53|457.33|449.39|447.19|0
1655108400000|2022-06-13 08:20:00|458|455.8|458.59|456.39|458.71|456.51|455.28|453.08|0
1655108700000|2022-06-13 08:25:00|458.82|456.62|457.17|454.97|458.94|456.74|454.57|452.37|0
1655109000000|2022-06-13 08:30:00|457.64|455.44|449.15|446.95|458.58|456.38|449.15|446.95|0
1655109300000|2022-06-13 08:35:00|449.38|447.18|451.15|448.95|454.57|452.37|448.91|446.71|0
1655109600000|2022-06-13 08:40:00|451.39|449.19|449.65|447.45|453.88|451.68|446.6|444.4|0
1655109900000|2022-06-13 08:45:00|450.82|448.62|453.88|451.68|455.06|452.86|449.88|447.68|0
1655110200000|2022-06-13 08:50:00|453.77|451.57|454.04|451.84|457.81|455.61|451.76|449.56|0
1655110500000|2022-06-13 08:55:00|453.7|451.5|457.45|455.25|457.57|455.37|452.87|450.67|0
1655110800000|2022-06-13 09:00:00|457.8|455.6|451.69|449.49|458.74|456.54|451.69|449.49|0
1655111100000|2022-06-13 09:05:00|451.82|449.62|450.76|448.56|455.45|453.25|450.52|448.32|0
1655111400000|2022-06-13 09:10:00|451.22|449.02|453.1|450.9|454.04|451.84|450.76|448.56|0
1655111700000|2022-06-13 09:15:00|453.33|451.13|451.22|449.02|456.04|453.84|450.28|448.08|0
1655112000000|2022-06-13 09:20:00|450.99|448.79|452.98|450.78|453.56|451.36|445.37|443.17|0
1655112300000|2022-06-13 09:25:00|452.86|450.66|453.09|450.89|453.8|451.6|450.98|448.78|0
1655112600000|2022-06-13 09:30:00|452.86|450.66|454.27|452.07|455.21|453.01|451.45|449.25|0
1655112900000|2022-06-13 09:35:00|452.62|450.42|454.73|452.53|457.56|455.36|451.92|449.72|0
1655113200000|2022-06-13 09:40:00|454.26|452.06|455.44|453.24|458.96|456.76|452.39|450.19|0
1655113500000|2022-06-13 09:45:00|454.97|452.77|452.15|449.95|456.38|454.18|451.33|449.13|0
1655113800000|2022-06-13 09:50:00|452.38|450.18|454.73|452.53|455.2|453|452.04|449.84|0
1655114100000|2022-06-13 09:55:00|455.2|453|451.21|449.01|457.08|454.88|449.33|447.13|0
1655114400000|2022-06-13 10:00:00|450.5|448.3|451.2|449|453.32|451.12|448.39|446.19|0
1655114700000|2022-06-13 10:05:00|451.44|449.24|446.29|444.09|452.14|449.94|446.29|444.09|0
1655115000000|2022-06-13 10:10:00|446.05|443.85|443.83|441.63|446.99|444.79|443.13|440.93|0
1655115300000|2022-06-13 10:15:00|444.18|441.98|448.28|446.08|449.56|447.36|444.18|441.98|0
1655115600000|2022-06-13 10:20:00|448.39|446.19|449.56|447.36|450.85|448.65|446.51|444.31|0
1655115900000|2022-06-13 10:25:00|450.03|447.83|448.74|446.54|450.38|448.18|446.51|444.31|0
1655116200000|2022-06-13 10:30:00|448.62|446.42|443.47|441.27|449.79|447.59|443.13|440.93|0
1655116500000|2022-06-13 10:35:00|443.36|441.16|446.51|444.31|447.8|445.6|442.3|440.1|0
1655116800000|2022-06-13 10:40:00|446.74|444.54|442.77|440.57|447.1|444.9|442.3|440.1|0
1655117100000|2022-06-13 10:45:00|443|440.8|446.27|444.07|447.56|445.36|442.53|440.33|0
1655117400000|2022-06-13 10:50:00|446.5|444.3|443|440.8|447.67|445.47|442.53|440.33|0
1655117700000|2022-06-13 10:55:00|442.89|440.69|445.92|443.72|446.86|444.66|442.3|440.1|0
1655118000000|2022-06-13 11:00:00|444.4|442.2|440.55|438.35|444.63|442.43|439.5|437.3|0
1655118300000|2022-06-13 11:05:00|440.43|438.23|445.33|443.13|446.03|443.83|439.26|437.06|0
1655118600000|2022-06-13 11:10:00|445.09|442.89|446.73|444.53|448.96|446.76|445.09|442.89|0
1655118900000|2022-06-13 11:15:00|446.96|444.76|447.2|445|447.9|445.7|443.34|441.14|0
1655119200000|2022-06-13 11:20:00|447.9|445.7|450.94|448.74|451.41|449.21|446.73|444.53|0
1655119500000|2022-06-13 11:25:00|450.47|448.27|447.43|445.23|451.88|449.68|445.09|442.89|0
1655119800000|2022-06-13 11:30:00|447.19|444.99|450.7|448.5|451.17|448.97|444.39|442.19|0
1655120100000|2022-06-13 11:35:00|450.59|448.39|447.54|445.34|451.41|449.21|445.79|443.59|0
1655120400000|2022-06-13 11:40:00|447.31|445.11|453.99|451.79|453.99|451.79|446.61|444.41|0
1655120700000|2022-06-13 11:45:00|453.75|451.55|455.39|453.19|455.39|453.19|452.23|450.03|0
1655121000000|2022-06-13 11:50:00|455.16|452.96|454.34|452.14|457.04|454.84|453.75|451.55|0
1655121300000|2022-06-13 11:55:00|454.1|451.9|456.1|453.9|456.8|454.6|453.75|451.55|0
1655121600000|2022-06-13 12:00:00|456.37|454.17|451.69|449.49|456.6|454.4|448.98|446.78|0
1655121900000|2022-06-13 12:05:00|451.8|449.6|450.62|448.42|454.51|452.31|448.98|446.78|0
1655122200000|2022-06-13 12:10:00|450.39|448.19|443.34|441.14|451.22|449.02|443.34|441.14|0
1655122500000|2022-06-13 12:15:00|443.69|441.49|442.72|440.52|446.48|444.28|440.53|438.33|0
1655122800000|2022-06-13 12:20:00|442.48|440.28|439.9|437.7|442.95|440.75|439.2|437|0
1655123100000|2022-06-13 12:25:00|440.37|438.17|441.78|439.58|442.95|440.75|439.43|437.23|0
1655123400000|2022-06-13 12:30:00|442.01|439.81|443.18|440.98|443.18|440.98|439.43|437.23|0
1655123700000|2022-06-13 12:35:00|443.42|441.22|443.62|441.42|446.58|444.38|442.71|440.51|0
1655124000000|2022-06-13 12:40:00|444.33|442.13|446.45|444.25|448.46|446.26|442.68|440.48|0
1655124300000|2022-06-13 12:45:00|446.69|444.49|448.58|446.38|449.99|447.79|445.51|443.31|0
1655124600000|2022-06-13 12:50:00|448.34|446.14|449.28|447.08|449.76|447.56|445.04|442.84|0
1655124900000|2022-06-13 12:55:00|449.05|446.85|451.65|449.45|452.12|449.92|447.16|444.96|0
1655125200000|2022-06-13 13:00:00|451.88|449.68|453.3|451.1|454.49|452.29|451.88|449.68|0
1655125500000|2022-06-13 13:05:00|453.06|450.86|452.59|450.39|454.61|452.41|450.82|448.62|0
1655125800000|2022-06-13 13:10:00|453.06|450.86|448.61|446.41|453.06|450.86|448.14|445.94|0
1655126100000|2022-06-13 13:15:00|448.38|446.18|452.15|449.95|452.15|449.95|447.43|445.23|0
1655126400000|2022-06-13 13:20:00|452.39|450.19|455.22|453.02|455.82|453.62|452.15|449.95|0
1655126700000|2022-06-13 13:25:00|455.82|453.62|458.06|455.86|458.3|456.1|453.8|451.6|0
1655127000000|2022-06-13 13:30:00|459.01|456.81|445.07|442.87|459.01|456.81|441.2|439|0
1655127300000|2022-06-13 13:35:00|445.54|443.34|453.91|451.71|453.91|451.71|440.71|438.51|0
1655127600000|2022-06-13 13:40:00|454.86|452.66|452.73|450.53|464.58|462.38|451.54|449.34|0
1655127900000|2022-06-13 13:45:00|454.27|452.07|458.17|455.97|459.01|456.81|444.47|442.27|0
1655128200000|2022-06-13 13:50:00|458.41|456.21|458.48|456.28|459.83|457.63|452.25|450.05|0
1655128500000|2022-06-13 13:55:00|458.6|456.4|459.19|456.99|460.02|457.82|453.03|450.83|0
1655128800000|2022-06-13 14:00:00|458.36|456.16|461.54|459.34|464.41|462.21|450.56|448.36|0
1655129100000|2022-06-13 14:05:00|461.06|458.86|460.83|458.63|462.62|460.42|452.52|450.32|0
1655129400000|2022-06-13 14:10:00|461.3|459.1|471.72|469.52|472.22|470.02|458.45|456.25|0
1655129700000|2022-06-13 14:15:00|471.95|469.75|480.55|478.35|483.43|481.23|471.95|469.75|0
1655130000000|2022-06-13 14:20:00|481.51|479.31|484.86|482.66|484.86|482.66|476.49|474.29|0
1655130300000|2022-06-13 14:25:00|485.1|482.9|484.07|481.87|486.7|484.5|482.23|480.03|0
1655130600000|2022-06-13 14:30:00|484.55|482.35|481.14|478.94|487.84|485.64|480.19|477.99|0
1655130900000|2022-06-13 14:35:00|481.62|479.42|481.14|478.94|482.1|479.9|476.61|474.41|0
1655131200000|2022-06-13 14:40:00|482.1|479.9|493.34|491.14|494.91|492.71|482.1|479.9|0
1655131500000|2022-06-13 14:45:00|493.58|491.38|497.91|495.71|499.11|496.91|492.51|490.31|0
1655131800000|2022-06-13 14:50:00|498.15|495.95|494.42|492.22|500.92|498.72|493.22|491.02|0
1655132100000|2022-06-13 14:55:00|494.18|491.98|495.27|493.07|496.33|494.13|490.71|488.51|0
1655132400000|2022-06-13 15:00:00|494.32|492.12|501.99|499.79|503.67|501.47|494.08|491.88|0
1655132700000|2022-06-13 15:05:00|502.23|500.03|502.86|500.66|503.91|501.71|500.94|498.74|0
1655133000000|2022-06-13 15:10:00|503.34|501.14|496.15|493.95|505.98|503.78|495.91|493.71|0
1655133300000|2022-06-13 15:15:00|496.87|494.67|483.5|481.3|496.87|494.67|483.02|480.82|0
1655133600000|2022-06-13 15:20:00|483.98|481.78|474.21|472.01|485.17|482.97|474.21|472.01|0
1655133900000|2022-06-13 15:25:00|473.5|471.3|482.14|479.94|482.85|480.65|472.55|470.35|0
1655134200000|2022-06-13 15:30:00|481.9|479.7|480.46|478.26|488.25|486.05|477.83|475.63|0
1655134500000|2022-06-13 15:35:00|481.89|479.69|470.2|468|481.89|479.69|470.2|468|0
1655134800000|2022-06-13 15:40:00|469.96|467.76|467.18|464.98|473.9|471.7|464.02|461.82|0
1655135100000|2022-06-13 15:45:00|466.94|464.74|470.17|467.97|474.95|472.75|466.23|464.03|0
1655135400000|2022-06-13 15:50:00|470.06|467.86|479.49|477.29|479.97|477.77|467.07|464.87|0
1655135700000|2022-06-13 15:55:00|479.25|477.05|472.32|470.12|479.49|477.29|471.84|469.64|0
1655136000000|2022-06-13 16:00:00|473.51|471.31|473.97|471.77|476.62|474.42|466.12|463.92|0
1655136300000|2022-06-13 16:05:00|472.77|470.57|469.91|467.71|477.08|474.88|463.48|461.28|0
1655136600000|2022-06-13 16:10:00|471.58|469.38|466.7|464.5|473.49|471.29|459.79|457.59|0
1655136900000|2022-06-13 16:15:00|465.74|463.54|467.06|464.86|471.23|469.03|461.7|459.5|0
1655137200000|2022-06-13 16:20:00|466.94|464.74|466.93|464.73|469.32|467.12|460.98|458.78|0
1655137500000|2022-06-13 16:25:00|466.7|464.5|465.03|462.83|467.89|465.69|460.5|458.3|0
1655137800000|2022-06-13 16:30:00|465.98|463.78|454.33|452.13|469.08|466.88|451.72|449.52|0
1655138100000|2022-06-13 16:35:00|455.04|452.84|446.57|444.37|455.04|452.84|443.73|441.53|0
1655138400000|2022-06-13 16:40:00|445.86|443.66|460.01|457.81|460.97|458.77|445.86|443.66|0
1655138700000|2022-06-13 16:45:00|460.73|458.53|461.68|459.48|463.12|460.92|457.87|455.67|0
1655139000000|2022-06-13 16:50:00|462.64|460.44|467.9|465.7|468.38|466.18|458.34|456.14|0
1655139300000|2022-06-13 16:55:00|468.38|466.18|473.17|470.97|474.13|471.93|465.75|463.55|0
1655139600000|2022-06-13 17:00:00|473.89|471.69|479.52|476.88|479.99|477.35|473.17|470.97|0
1655139900000|2022-06-13 17:05:00|480.23|477.59|476.88|474.24|482.15|479.51|476.88|474.24|0
1655140200000|2022-06-13 17:10:00|477.12|474.48|476.88|474.24|481.67|479.03|476.88|474.24|0
1655140500000|2022-06-13 17:15:00|477.36|474.72|477.12|474.48|479.51|476.87|475.81|473.17|0
1655140800000|2022-06-13 17:20:00|478.79|476.15|479.75|477.11|481.91|479.27|477|474.36|0
1655141100000|2022-06-13 17:25:00|479.03|476.39|480.95|478.31|485.02|482.38|477.84|475.2|0
1655141400000|2022-06-13 17:30:00|481.66|479.02|485.26|482.62|485.74|483.1|478.07|475.43|0
1655141700000|2022-06-13 17:35:00|485.5|482.86|477.35|474.71|486.22|483.58|477.35|474.71|0
1655142000000|2022-06-13 17:40:00|477.59|474.95|465.66|463.02|477.59|474.95|465.66|463.02|0
1655142300000|2022-06-13 17:45:00|465.42|462.78|458.51|455.87|467.09|464.45|458.51|455.87|0
1655142600000|2022-06-13 17:50:00|458.74|456.1|465.9|463.26|468.05|465.41|456.6|453.96|0
1655142900000|2022-06-13 17:55:00|463.75|461.11|462.32|459.68|465.18|462.54|460.17|457.53|0
1655143200000|2022-06-13 18:00:00|462.55|459.91|469.5|467.3|471.66|469.46|462.32|459.68|0
1655143500000|2022-06-13 18:05:00|469.74|467.54|477.69|475.49|477.81|475.61|469.63|467.43|0
1655143800000|2022-06-13 18:10:00|478.4|476.2|482.71|480.51|482.95|480.75|476.01|473.81|0
1655144100000|2022-06-13 18:15:00|483.89|481.25|477.9|475.26|483.89|481.25|476.71|474.07|0
1655144400000|2022-06-13 18:20:00|477.67|475.03|478.62|475.98|479.1|476.46|472.89|470.25|0
1655144700000|2022-06-13 18:25:00|478.86|476.22|478.62|475.98|479.58|476.94|475.04|472.4|0
1655145000000|2022-06-13 18:30:00|479.34|476.7|480.29|477.65|488.2|485.56|477.42|474.78|0
1655145300000|2022-06-13 18:35:00|480.53|477.89|472.43|469.79|481.01|478.37|468.59|465.95|0
1655145600000|2022-06-13 18:40:00|471.47|468.83|471.95|469.31|475.29|472.65|466.47|463.83|0
1655145900000|2022-06-13 18:45:00|471|468.36|473.14|470.5|476.24|473.6|467.9|465.26|0
1655146200000|2022-06-13 18:50:00|473.86|471.22|478.15|475.51|480.07|477.43|473.86|471.22|0
1655146500000|2022-06-13 18:55:00|479.35|476.71|485.58|482.94|487.49|484.85|479.35|476.71|0
1655146800000|2022-06-13 19:00:00|486.77|484.13|483.61|480.97|491.02|488.38|481.46|478.82|0
1655147100000|2022-06-13 19:05:00|484.32|481.68|490.3|487.66|491.26|488.62|481.22|478.58|0
1655147400000|2022-06-13 19:10:00|490.54|487.9|494.85|492.21|496.53|493.89|490.3|487.66|0
1655147700000|2022-06-13 19:15:00|495.57|492.93|491.26|488.62|500.37|497.73|476.21|473.57|0
1655148000000|2022-06-13 19:20:00|492.45|489.81|498.08|495.44|498.8|496.16|487.19|484.55|0
1655148300000|2022-06-13 19:25:00|498.8|496.16|504.07|501.43|504.07|501.43|495.45|492.81|0
1655148600000|2022-06-13 19:30:00|503.96|501.32|507.43|504.79|511.76|509.12|502.15|499.51|0
1655148900000|2022-06-13 19:35:00|506.95|504.31|509.84|507.2|510.44|507.8|497.6|494.96|0
1655149200000|2022-06-13 19:40:00|509.48|506.84|514.45|511.81|515.65|513.01|508.63|505.99|0
1655149500000|2022-06-13 19:45:00|514.69|512.05|512.42|509.78|515.65|513.01|506.21|503.57|0
1655149800000|2022-06-13 19:50:00|512.66|510.02|508.7|506.06|522.13|519.49|507.86|505.22|0
1655150100000|2022-06-13 19:55:00|507.62|504.98|503.66|501.02|510.21|507.57|501.44|498.8|0
1655150400000|2022-06-13 20:00:00|505.1|502.46|503.94|501.3|513|510.36|503.94|501.3|0
1655150700000|2022-06-13 20:05:00|504.17|501.53|499.77|497.57|504.78|502.14|499.65|497.45|0
1655151000000|2022-06-13 20:10:00|499.65|497.45|501.8|499.6|502.04|499.84|495.35|493.15|0
1655151300000|2022-06-13 20:15:00|501.38|498.58|502.58|499.78|504.38|501.58|498.99|496.19|0
1655151600000|2022-06-13 20:20:00|502.81|500.01|506.64|503.84|506.88|504.08|502.34|499.54|0
1655151900000|2022-06-13 20:25:00|506.88|504.08|504.01|501.21|507.36|504.56|503.29|500.49|0
1655152200000|2022-06-13 20:30:00|503.77|500.97|501.5|498.7|503.77|500.97|500.42|497.62|0
1655152500000|2022-06-13 20:35:00|501.74|498.94|498.75|495.95|503.05|500.25|498.27|495.47|0
1655152800000|2022-06-13 20:40:00|498.98|496.18|498.74|495.94|500.06|497.26|497.79|494.99|0
1655153100000|2022-06-13 20:45:00|498.5|495.7|500.18|497.38|500.42|497.62|497.43|494.63|0
1655153400000|2022-06-13 20:50:00|500.3|497.5|499.58|496.78|501.97|499.17|499.1|496.3|0
1655153700000|2022-06-13 20:55:00|499.34|496.54|500.3|497.5|502.69|499.89|498.98|496.18|0
1655154000000|2022-06-13 21:00:00|500.32|497.52|500.87|498.07|501.01|498.21|499.96|497.16|0
1655154300000|2022-06-13 21:05:00|500.95|498.15|500.46|497.66|500.95|498.15|500.17|497.37|0
1655154600000|2022-06-13 21:10:00|500.77|497.97|501.02|498.22|501.26|498.46|500.32|497.52|0
1655154900000|2022-06-13 21:15:00|500.88|498.08|500.43|497.63|500.88|498.08|500.22|497.42|0
1655155200000|2022-06-13 21:20:00|500.49|497.69|499.24|496.44|500.66|497.86|499.24|496.44|0
1655155500000|2022-06-13 21:25:00|499.13|496.33|499.34|496.54|499.52|496.72|498.75|495.95|0
1655155800000|2022-06-13 21:30:00|499.28|496.48|499.24|496.44|499.42|496.62|498.54|495.74|0
1655156100000|2022-06-13 21:35:00|499.06|496.26|498.75|495.95|499.1|496.3|498.47|495.67|0
1655156400000|2022-06-13 21:40:00|498.82|496.02|499.41|496.61|499.55|496.75|498.82|496.02|0
1655156700000|2022-06-13 21:45:00|499.23|496.43|499.82|497.02|499.93|497.13|499.2|496.4|0
1655157000000|2022-06-13 21:50:00|499.61|496.81|499.41|496.61|499.93|497.13|498.95|496.15|0
1655157300000|2022-06-13 21:55:00|499.52|496.72|498.95|496.15|499.82|497.02|498.53|495.73|0
1655157600000|2022-06-13 22:00:00|498.61|495.81|495.38|492.58|498.61|495.81|492.76|489.96|0
1655157900000|2022-06-13 22:05:00|495.14|492.34|491.56|488.76|495.14|492.34|491.56|488.76|0
1655158200000|2022-06-13 22:10:00|491.8|489|491.56|488.76|492.28|489.48|490.85|488.05|0
1655158500000|2022-06-13 22:15:00|491.32|488.52|489.65|486.85|491.32|488.52|489.42|486.62|0
1655158800000|2022-06-13 22:20:00|489.54|486.74|490.01|487.21|491.56|488.76|489.18|486.38|0
1655159100000|2022-06-13 22:25:00|489.89|487.09|489.65|486.85|490.84|488.04|489.65|486.85|0
1655159400000|2022-06-13 22:30:00|489.77|486.97|491.08|488.28|491.56|488.76|489.41|486.61|0
1655159700000|2022-06-13 22:35:00|491.55|488.75|491.32|488.52|492.03|489.23|491.32|488.52|0
1655160000000|2022-06-13 22:40:00|491.44|488.64|492.39|489.59|492.98|490.18|491.08|488.28|0
1655160300000|2022-06-13 22:45:00|492.51|489.71|492.74|489.94|493.58|490.78|492.51|489.71|0
1655160600000|2022-06-13 22:50:00|492.98|490.18|492.98|490.18|494.17|491.37|492.86|490.06|0
1655160900000|2022-06-13 22:55:00|492.86|490.06|493.93|491.13|493.93|491.13|491.91|489.11|0
1655161200000|2022-06-13 23:00:00|493.69|490.89|495.12|492.32|495.12|492.32|492.98|490.18|0
1655161500000|2022-06-13 23:05:00|494.88|492.08|495.12|492.32|495.36|492.56|493.82|491.02|0
1655161800000|2022-06-13 23:10:00|495.36|492.56|496.68|493.88|497.27|494.47|495.01|492.21|0
1655162100000|2022-06-13 23:15:00|496.79|493.99|498.35|495.55|499.66|496.86|496.79|493.99|0
1655162400000|2022-06-13 23:20:00|498.46|495.66|496.55|493.75|498.59|495.79|496.31|493.51|0
1655162700000|2022-06-13 23:25:00|496.44|493.64|496.31|493.51|497.98|495.18|495.96|493.16|0
1655163000000|2022-06-13 23:30:00|496.55|493.75|499.06|496.26|499.18|496.38|495.83|493.03|0
1655163300000|2022-06-13 23:35:00|498.82|496.02|500.97|498.17|500.97|498.17|498.22|495.42|0
1655163600000|2022-06-13 23:40:00|501.09|498.29|502.28|499.48|502.41|499.61|501.09|498.29|0
1655163900000|2022-06-13 23:45:00|502.17|499.37|499.89|497.09|502.52|499.72|499.65|496.85|0
1655164200000|2022-06-13 23:50:00|499.77|496.97|499.06|496.26|500.25|497.45|498.69|495.89|0
1655164500000|2022-06-13 23:55:00|499.17|496.37|495.35|492.55|499.17|496.37|495.35|492.55|0
1655164800000|2022-06-14 00:00:00|495.59|492.79|497.26|494.46|498.21|495.41|493.2|490.4|0
1655165100000|2022-06-14 00:05:00|497.02|494.22|491.05|488.25|498.57|495.77|491.05|488.25|0
1655165400000|2022-06-14 00:10:00|490.81|488.01|489.86|487.06|491.53|488.73|488.19|485.39|0
1655165700000|2022-06-14 00:15:00|490.1|487.3|495.9|493.1|497.14|494.34|488.19|485.39|0
1655166000000|2022-06-14 00:20:00|495.77|492.97|491.15|488.35|496.72|493.92|490.54|487.74|0
1655166300000|2022-06-14 00:25:00|491.27|488.47|489.84|487.04|491.98|489.18|488.41|485.61|0
1655166600000|2022-06-14 00:30:00|489.72|486.92|485.56|482.76|491.63|488.83|485.32|482.52|0
1655166900000|2022-06-14 00:35:00|485.08|482.28|482.47|479.67|485.8|483|481.29|478.49|0
1655167200000|2022-06-14 00:40:00|482.24|479.44|483.07|480.27|484.26|481.46|481.05|478.25|0
1655167500000|2022-06-14 00:45:00|483.18|480.38|486.15|483.35|486.27|483.47|482.83|480.03|0
1655167800000|2022-06-14 00:50:00|486.03|483.23|484.6|481.8|487.45|484.65|484.13|481.33|0
1655168100000|2022-06-14 00:55:00|483.89|481.09|484.13|481.33|486.74|483.94|482.94|480.14|0
1655168400000|2022-06-14 01:00:00|484.37|481.57|483.89|481.09|486.39|483.59|483.18|480.38|0
1655168700000|2022-06-14 01:05:00|483.78|480.98|487.45|484.65|487.69|484.89|482.94|480.14|0
1655169000000|2022-06-14 01:10:00|487.69|484.89|486.97|484.17|487.69|484.89|485.55|482.75|0
1655169300000|2022-06-14 01:15:00|487.1|484.3|488.16|485.36|488.4|485.6|485.07|482.27|0
1655169600000|2022-06-14 01:20:00|487.68|484.88|485.78|482.98|488.63|485.83|485.54|482.74|0
1655169900000|2022-06-14 01:25:00|486.02|483.22|490.77|487.97|490.77|487.97|485.31|482.51|0
1655170200000|2022-06-14 01:30:00|491.01|488.21|486.97|484.17|492.44|489.64|486.73|483.93|0
1655170500000|2022-06-14 01:35:00|487.09|484.29|487.44|484.64|488.28|485.48|485.3|482.5|0
1655170800000|2022-06-14 01:40:00|487.2|484.4|490.53|487.73|490.53|487.73|487.2|484.4|0
1655171100000|2022-06-14 01:45:00|491|488.2|493.15|490.35|494.58|491.78|491|488.2|0
1655171400000|2022-06-14 01:50:00|493.38|490.58|493.62|490.82|494.57|491.77|491.13|488.33|0
1655171700000|2022-06-14 01:55:00|494.1|491.3|494.33|491.53|496.13|493.33|493.38|490.58|0
1655172000000|2022-06-14 02:00:00|494.81|492.01|492.9|490.1|495.17|492.37|491.24|488.44|0
1655172300000|2022-06-14 02:05:00|492.66|489.86|488.62|485.82|493.62|490.82|488.14|485.34|0
1655172600000|2022-06-14 02:10:00|489.09|486.29|489.81|487.01|490.76|487.96|488.14|485.34|0
1655172900000|2022-06-14 02:15:00|490.04|487.24|491.23|488.43|491.71|488.91|488.14|485.34|0
1655173200000|2022-06-14 02:20:00|491.12|488.32|489.33|486.53|491.23|488.43|488.98|486.18|0
1655173500000|2022-06-14 02:25:00|489.57|486.77|490.04|487.24|491.47|488.67|488.85|486.05|0
1655173800000|2022-06-14 02:30:00|490.16|487.36|488.14|485.34|490.52|487.72|486.71|483.91|0
1655174100000|2022-06-14 02:35:00|487.9|485.1|487.42|484.62|488.37|485.57|486.47|483.67|0
1655174400000|2022-06-14 02:40:00|487.18|484.38|488.13|485.33|488.61|485.81|486.23|483.43|0
1655174700000|2022-06-14 02:45:00|488.37|485.57|488.13|485.33|489.32|486.52|486.71|483.91|0
1655175000000|2022-06-14 02:50:00|488.02|485.22|487.42|484.62|488.13|485.33|486.47|483.67|0
1655175300000|2022-06-14 02:55:00|487.54|484.74|485.75|482.95|487.65|484.85|485.28|482.48|0
1655175600000|2022-06-14 03:00:00|485.99|483.19|482.9|480.1|485.99|483.19|482.9|480.1|0
1655175900000|2022-06-14 03:05:00|483.14|480.34|484.56|481.76|484.8|482|483.14|480.34|0
1655176200000|2022-06-14 03:10:00|484.32|481.52|481.71|478.91|484.32|481.52|481.24|478.44|0
1655176500000|2022-06-14 03:15:00|481.84|479.04|483.14|480.34|483.37|480.57|481.84|479.04|0
1655176800000|2022-06-14 03:20:00|483.26|480.46|482.42|479.62|483.37|480.57|482.19|479.39|0
1655177100000|2022-06-14 03:25:00|482.55|479.75|482.31|479.51|483.13|480.33|481.47|478.67|0
1655177400000|2022-06-14 03:30:00|482.18|479.38|478.63|475.83|482.66|479.86|477.68|474.88|0
1655177700000|2022-06-14 03:35:00|478.86|476.06|480.05|477.25|480.28|477.48|477.92|475.12|0
1655178000000|2022-06-14 03:40:00|480.28|477.48|480.17|477.37|481.23|478.43|480.05|477.25|0
1655178300000|2022-06-14 03:45:00|480.28|477.48|480.04|477.24|480.99|478.19|478.86|476.06|0
1655178600000|2022-06-14 03:50:00|480.28|477.48|478.62|475.82|480.75|477.95|478.51|475.71|0
1655178900000|2022-06-14 03:55:00|478.86|476.06|479.33|476.53|480.04|477.24|477.91|475.11|0
1655179200000|2022-06-14 04:00:00|479.09|476.29|467.84|465.04|479.09|476.29|466.42|463.62|0
1655179500000|2022-06-14 04:05:00|467.37|464.57|465.83|463.03|468.08|465.28|465.71|462.91|0
1655179800000|2022-06-14 04:10:00|465.71|462.91|465|462.2|466.89|464.09|464.05|461.25|0
1655180100000|2022-06-14 04:15:00|464.65|461.85|463.93|461.13|465.47|462.67|463.11|460.31|0
1655180400000|2022-06-14 04:20:00|464.16|461.36|465.58|462.78|466.53|463.73|463.69|460.89|0
1655180700000|2022-06-14 04:25:00|465.35|462.55|464.4|461.6|467.71|464.91|464.16|461.36|0
1655181000000|2022-06-14 04:30:00|464.52|461.72|466.18|463.38|468.18|465.38|464.52|461.72|0
1655181300000|2022-06-14 04:35:00|466.41|463.61|467.12|464.32|468.89|466.09|466.29|463.49|0
1655181600000|2022-06-14 04:40:00|467.47|464.67|467.23|464.43|467.94|465.14|466.76|463.96|0
1655181900000|2022-06-14 04:45:00|467.47|464.67|469.13|466.33|470.07|467.27|467.23|464.43|0
1655182200000|2022-06-14 04:50:00|469.36|466.56|467.23|464.43|470.55|467.75|466.52|463.72|0
1655182500000|2022-06-14 04:55:00|467.12|464.32|466.75|463.95|467.7|464.9|466.05|463.25|0
1655182800000|2022-06-14 05:00:00|466.52|463.72|464.62|461.82|467.7|464.9|463.68|460.88|0
1655183100000|2022-06-14 05:05:00|464.39|461.59|463.44|460.64|464.51|461.71|461.79|458.99|0
1655183400000|2022-06-14 05:10:00|462.97|460.17|464.15|461.35|465.33|462.53|461.67|458.87|0
1655183700000|2022-06-14 05:15:00|464.38|461.58|465.56|462.76|466.51|463.71|464.38|461.58|0
1655184000000|2022-06-14 05:20:00|465.69|462.89|465.03|462.23|466.27|463.47|464.23|461.43|0
1655184300000|2022-06-14 05:25:00|465.27|462.47|465.27|462.47|465.98|463.18|463.61|460.81|0
1655184600000|2022-06-14 05:30:00|465.03|462.23|466.22|463.42|467.17|464.37|462.65|459.85|0
1655184900000|2022-06-14 05:35:00|465.98|463.18|465.15|462.35|466.22|463.42|462.89|460.09|0
1655185200000|2022-06-14 05:40:00|465.27|462.47|460.51|457.71|465.27|462.47|459.33|456.53|0
1655185500000|2022-06-14 05:45:00|460.75|457.95|460.51|457.71|461.46|458.66|458.73|455.93|0
1655185800000|2022-06-14 05:50:00|460.75|457.95|457.19|454.39|461.22|458.42|456.95|454.15|0
1655186100000|2022-06-14 05:55:00|456.95|454.15|458.61|455.81|459.08|456.28|456.24|453.44|0
1655186400000|2022-06-14 06:00:00|459.08|456.28|454.81|452.01|460.27|457.47|453.16|450.36|0
1655186700000|2022-06-14 06:05:00|455.05|452.25|453.99|451.19|456.24|453.44|453.75|450.95|0
1655187000000|2022-06-14 06:10:00|454.1|451.3|453.39|450.59|455.76|452.96|452.92|450.12|0
1655187300000|2022-06-14 06:15:00|453.63|450.83|452.44|449.64|454.57|451.77|451.73|448.93|0
1655187600000|2022-06-14 06:20:00|452.21|449.41|455.41|452.61|455.76|452.96|451.97|449.17|0
1655187900000|2022-06-14 06:25:00|455.52|452.72|458.36|455.56|458.36|455.56|453.04|450.24|0
1655188200000|2022-06-14 06:30:00|458.12|455.32|453.68|450.88|458.12|455.32|452.49|449.69|0
1655188500000|2022-06-14 06:35:00|453.44|450.64|457.74|454.94|458.11|455.31|453.44|450.64|0
1655188800000|2022-06-14 06:40:00|457.98|455.18|456.31|453.51|458.22|455.42|455.35|452.55|0
1655189100000|2022-06-14 06:45:00|456.07|453.27|452.72|449.92|456.31|453.51|452.72|449.92|0
1655189400000|2022-06-14 06:50:00|453.2|450.4|454.63|451.83|455.11|452.31|453.2|450.4|0
1655189700000|2022-06-14 06:55:00|454.87|452.07|455.11|452.31|456.78|453.98|453.91|451.11|0
1655190000000|2022-06-14 07:00:00|456.54|453.74|457.62|454.82|458.45|455.65|454.99|452.19|0
1655190300000|2022-06-14 07:05:00|456.96|454.76|460.07|457.87|461.03|458.83|453.61|451.41|0
1655190600000|2022-06-14 07:10:00|460.55|458.35|464.62|462.42|465.1|462.9|458.63|456.43|0
1655190900000|2022-06-14 07:15:00|464.14|461.94|464.38|462.18|467.62|465.42|462.22|460.02|0
1655191200000|2022-06-14 07:20:00|463.9|461.7|468.61|466.41|470.78|468.58|463.9|461.7|0
1655191500000|2022-06-14 07:25:00|468.85|466.65|471.48|469.28|474.83|472.63|468.13|465.93|0
1655191800000|2022-06-14 07:30:00|471.72|469.52|467.17|464.97|475.79|473.59|466.45|464.25|0
1655192100000|2022-06-14 07:35:00|467.41|465.21|468.6|466.4|470.28|468.08|466.45|464.25|0
1655192400000|2022-06-14 07:40:00|468.36|466.16|463.11|460.91|468.6|466.4|462.63|460.43|0
1655192700000|2022-06-14 07:45:00|462.87|460.67|460.72|458.52|463.71|461.51|458.94|456.74|0
1655193000000|2022-06-14 07:50:00|460.96|458.76|460.68|458.48|461.68|459.48|456.63|454.43|0
1655193300000|2022-06-14 07:55:00|460.92|458.72|461.88|459.68|466.07|463.87|459.97|457.77|0
1655193600000|2022-06-14 08:00:00|462.83|460.63|465.83|463.63|470.01|467.81|460.21|458.01|0
1655193900000|2022-06-14 08:05:00|465.94|463.74|470.36|468.16|472.17|469.97|465.94|463.74|0
1655194200000|2022-06-14 08:10:00|471.08|468.88|468.45|466.25|471.32|469.12|465.59|463.39|0
1655194500000|2022-06-14 08:15:00|467.73|465.53|470.36|468.16|470.84|468.64|465.59|463.39|0
1655194800000|2022-06-14 08:20:00|470.6|468.4|467.49|465.29|470.6|468.4|466.78|464.58|0
1655195100000|2022-06-14 08:25:00|467.73|465.53|465.5|463.3|469.2|467|464.45|462.25|0
1655195400000|2022-06-14 08:30:00|465.85|463.65|464.89|462.69|471|468.8|464.54|462.34|0
1655195700000|2022-06-14 08:35:00|465.13|462.93|472.31|470.11|472.31|470.11|464.65|462.45|0
1655196000000|2022-06-14 08:40:00|472.07|469.87|473.69|471.49|475.37|473.17|471.35|469.15|0
1655196300000|2022-06-14 08:45:00|473.58|471.38|477.52|475.32|477.52|475.32|472.49|470.29|0
1655196600000|2022-06-14 08:50:00|477.65|475.45|480.4|478.2|480.4|478.2|476.33|474.13|0
1655196900000|2022-06-14 08:55:00|480.05|477.85|482.81|480.61|485.09|482.89|477.89|475.69|0
1655197200000|2022-06-14 09:00:00|483.05|480.85|481.85|479.65|484.97|482.77|480.3|478.1|0
1655197500000|2022-06-14 09:05:00|482.09|479.89|484.73|482.53|485.45|483.25|481.61|479.41|0
1655197800000|2022-06-14 09:10:00|484.49|482.29|487.73|485.53|488.09|485.89|483.65|481.45|0
1655198100000|2022-06-14 09:15:00|487.85|485.65|484|481.8|488.57|486.37|483.28|481.08|0
1655198400000|2022-06-14 09:20:00|483.65|481.45|480.17|477.97|485.2|483|479.45|477.25|0
1655198700000|2022-06-14 09:25:00|480.89|478.69|487.12|484.92|487.36|485.16|480.89|478.69|0
1655199000000|2022-06-14 09:30:00|487.01|484.81|488.08|485.88|488.08|485.88|484|481.8|0
1655199300000|2022-06-14 09:35:00|487.6|485.4|483.04|480.84|487.73|485.53|480.4|478.2|0
1655199600000|2022-06-14 09:40:00|483.52|481.32|480.88|478.68|483.52|481.32|480.64|478.44|0
1655199900000|2022-06-14 09:45:00|480.77|478.57|480.16|477.96|482.56|480.36|478.96|476.76|0
1655200200000|2022-06-14 09:50:00|480.52|478.32|482.8|480.6|483.28|481.08|479.8|477.6|0
1655200500000|2022-06-14 09:55:00|482.92|480.72|485.22|483.02|485.58|483.38|482.32|480.12|0
1655200800000|2022-06-14 10:00:00|485.34|483.14|493.52|491.32|494.24|492.04|484.86|482.66|0
1655201100000|2022-06-14 10:05:00|493.64|491.44|490.63|488.43|493.76|491.56|489.91|487.71|0
1655201400000|2022-06-14 10:10:00|490.87|488.67|494.96|492.76|495.33|493.13|490.63|488.43|0
1655201700000|2022-06-14 10:15:00|495.44|493.24|496.89|494.69|497.98|495.78|494|491.8|0
1655202000000|2022-06-14 10:20:00|497.13|494.93|495.2|493|498.34|496.14|492.92|490.72|0
1655202300000|2022-06-14 10:25:00|494.96|492.76|496.16|493.96|498.09|495.89|494.96|492.76|0
1655202600000|2022-06-14 10:30:00|496.29|494.09|488.34|486.14|498.34|496.14|488.22|486.02|0
1655202900000|2022-06-14 10:35:00|488.46|486.26|489.66|487.46|492.07|489.87|487.49|485.29|0
1655203200000|2022-06-14 10:40:00|489.78|487.58|487.49|485.29|492.06|489.86|487.14|484.94|0
1655203500000|2022-06-14 10:45:00|487.25|485.05|483.41|481.21|487.25|485.05|481.73|479.53|0
1655203800000|2022-06-14 10:50:00|483.29|481.09|483.53|481.33|485.09|482.89|481.97|479.77|0
1655204100000|2022-06-14 10:55:00|483.65|481.45|486.53|484.33|486.77|484.57|483.65|481.45|0
1655204400000|2022-06-14 11:00:00|486.77|484.57|488.21|486.01|491.58|489.38|486.05|483.85|0
1655204700000|2022-06-14 11:05:00|488.45|486.25|493.74|491.54|494.23|492.03|487.97|485.77|0
1655205000000|2022-06-14 11:10:00|493.87|491.67|488.43|486.23|494.47|492.27|487.71|485.51|0
1655205300000|2022-06-14 11:15:00|488.19|485.99|489.15|486.95|490.83|488.63|487.59|485.39|0
1655205600000|2022-06-14 11:20:00|487.71|485.51|487.22|485.02|488.67|486.47|485.78|483.58|0
1655205900000|2022-06-14 11:25:00|486.98|484.78|489.15|486.95|489.15|486.95|486.15|483.95|0
1655206200000|2022-06-14 11:30:00|490.11|487.91|491.31|489.11|491.79|489.59|486.87|484.67|0
1655206500000|2022-06-14 11:35:00|491.44|489.24|493|490.8|495.41|493.21|491.44|489.24|0
1655206800000|2022-06-14 11:40:00|492.88|490.68|495.65|493.45|496.13|493.93|492.52|490.32|0
1655207100000|2022-06-14 11:45:00|495.77|493.57|494.44|492.24|498.06|495.86|492.75|490.55|0
1655207400000|2022-06-14 11:50:00|494.2|492|496.61|494.41|496.61|494.41|492.51|490.31|0
1655207700000|2022-06-14 11:55:00|497.33|495.13|499.15|496.95|499.75|497.55|495.16|492.96|0
1655208000000|2022-06-14 12:00:00|498.54|496.34|490.67|488.47|499.02|496.82|486.83|484.63|0
1655208300000|2022-06-14 12:05:00|490.19|487.99|493.31|491.11|493.31|491.11|488.75|486.55|0
1655208600000|2022-06-14 12:10:00|493.07|490.87|494.03|491.83|495.24|493.04|493.07|490.87|0
1655208900000|2022-06-14 12:15:00|493.92|491.72|492.35|490.15|494.75|492.55|490.43|488.23|0
1655209200000|2022-06-14 12:20:00|492.11|489.91|489.71|487.51|492.59|490.39|488.51|486.31|0
1655209500000|2022-06-14 12:25:00|489.95|487.75|492.95|490.75|492.95|490.75|488.99|486.79|0
1655209800000|2022-06-14 12:30:00|492.71|490.51|481.31|479.11|492.71|490.51|481.07|478.87|0
1655210100000|2022-06-14 12:35:00|481.07|478.87|481.31|479.11|485.03|482.83|480.83|478.63|0
1655210400000|2022-06-14 12:40:00|481.07|478.87|476.05|473.85|481.07|478.87|470.8|468.6|0
1655210700000|2022-06-14 12:45:00|475.81|473.61|484.42|482.22|484.42|482.22|475.81|473.61|0
1655211000000|2022-06-14 12:50:00|484.18|481.98|485.62|483.42|486.1|483.9|482.27|480.07|0
1655211300000|2022-06-14 12:55:00|485.38|483.18|484.42|482.22|485.86|483.66|481.07|478.87|0
1655211600000|2022-06-14 13:00:00|485.38|483.18|480.59|478.39|485.86|483.66|480.11|477.91|0
1655211900000|2022-06-14 13:05:00|481.07|478.87|485.62|483.42|488.73|486.53|481.07|478.87|0
1655212200000|2022-06-14 13:10:00|485.86|483.66|486.09|483.89|487.42|485.22|483.46|481.26|0
1655212500000|2022-06-14 13:15:00|485.85|483.65|479.63|477.43|485.85|483.65|477.84|475.64|0
1655212800000|2022-06-14 13:20:00|479.27|477.07|475.32|473.12|480.11|477.91|474.61|472.41|0
1655213100000|2022-06-14 13:25:00|475.09|472.89|486.09|483.89|486.09|483.89|475.09|472.89|0
1655213400000|2022-06-14 13:30:00|486.33|484.13|488.97|486.77|496.18|493.98|484.41|482.21|0
1655213700000|2022-06-14 13:35:00|488.49|486.29|492.09|489.89|493.53|491.33|485.85|483.65|0
1655214000000|2022-06-14 13:40:00|493.53|491.33|508.68|506.48|508.68|506.48|493.53|491.33|0
1655214300000|2022-06-14 13:45:00|508.44|506.24|497.65|495.45|508.44|506.24|492.11|489.91|0
1655214600000|2022-06-14 13:50:00|497.41|495.21|488.09|485.89|505.62|503.42|487.85|485.65|0
1655214900000|2022-06-14 13:55:00|487.37|485.17|479.37|477.17|488.33|486.13|478.17|475.97|0
1655215200000|2022-06-14 14:00:00|480.09|477.89|485.87|483.67|486.35|484.15|475.76|473.56|0
1655215500000|2022-06-14 14:05:00|485.63|483.43|492.27|490.07|494.08|491.88|482.01|479.81|0
1655215800000|2022-06-14 14:10:00|492.15|489.95|498.67|496.47|500.98|498.78|490.7|488.5|0
1655216100000|2022-06-14 14:15:00|500.13|497.93|503.03|500.83|503.76|501.56|497.95|495.75|0
1655216400000|2022-06-14 14:20:00|504.49|502.29|504.18|501.98|511.29|509.09|501.27|499.07|0
1655216700000|2022-06-14 14:25:00|505.4|503.2|512.2|510|512.2|510|502|499.8|0
1655217000000|2022-06-14 14:30:00|512.93|510.73|508.31|506.11|515.36|513.16|505.15|502.95|0
1655217300000|2022-06-14 14:35:00|508.07|505.87|510.5|508.3|513.66|511.46|505.4|503.2|0
1655217600000|2022-06-14 14:40:00|511.95|509.75|516.55|514.35|521.43|519.23|510.01|507.81|0
1655217900000|2022-06-14 14:45:00|514.61|512.41|498.84|496.64|517.53|515.33|498.84|496.64|0
1655218200000|2022-06-14 14:50:00|498.35|496.15|499.9|497.7|501.51|499.31|492.53|490.33|0
1655218500000|2022-06-14 14:55:00|500.63|498.43|500.27|498.07|502.94|500.74|496.14|493.94|0
1655218800000|2022-06-14 15:00:00|501.73|499.53|499.3|497.1|502.7|500.5|493.96|491.76|0
1655219100000|2022-06-14 15:05:00|498.81|496.61|510.73|508.53|511.46|509.26|498.81|496.61|0
1655219400000|2022-06-14 15:10:00|510.97|508.77|513.9|511.7|515.85|513.65|510.49|508.29|0
1655219700000|2022-06-14 15:15:00|514.14|511.94|514.16|511.96|519.14|516.94|512.22|510.02|0
1655220000000|2022-06-14 15:20:00|514.89|512.69|509.06|506.86|521.45|519.25|509.06|506.86|0
1655220300000|2022-06-14 15:25:00|509.55|507.35|511.97|509.77|512.46|510.26|504.7|502.5|0
1655220600000|2022-06-14 15:30:00|512.22|510.02|506.88|504.68|518.29|516.09|505.67|503.47|0
1655220900000|2022-06-14 15:35:00|506.64|504.44|509.58|507.38|510.79|508.59|501.1|498.9|0
1655221200000|2022-06-14 15:40:00|509.82|507.62|503.04|500.84|511.27|509.07|501.83|499.63|0
1655221500000|2022-06-14 15:45:00|502.79|500.59|509.33|507.13|510.3|508.1|500.62|498.42|0
1655221800000|2022-06-14 15:50:00|509.82|507.62|506.91|504.71|513.46|511.26|505.7|503.5|0
1655222100000|2022-06-14 15:55:00|506.67|504.47|503.28|501.08|507.39|505.19|500.13|497.93|0
1655222400000|2022-06-14 16:00:00|503.52|501.32|514.67|512.47|516.85|514.65|503.52|501.32|0
1655222700000|2022-06-14 16:05:00|515.39|513.19|516.12|513.92|518.31|516.11|514.42|512.22|0
1655223000000|2022-06-14 16:10:00|516.37|514.17|519.78|517.58|520.27|518.07|513.21|511.01|0
1655223300000|2022-06-14 16:15:00|520.03|517.83|511.02|508.82|522.22|520.02|509.81|507.61|0
1655223600000|2022-06-14 16:20:00|510.78|508.58|514.18|511.98|518.08|515.88|507.86|505.66|0
1655223900000|2022-06-14 16:25:00|513.94|511.74|517.35|515.15|518.32|516.12|513.94|511.74|0
1655224200000|2022-06-14 16:30:00|517.1|514.9|519.54|517.34|522.22|520.02|515.15|512.95|0
1655224500000|2022-06-14 16:35:00|519.78|517.58|523.19|520.99|525.39|523.19|518.81|516.61|0
1655224800000|2022-06-14 16:40:00|523.44|521.24|521.75|519.55|525.39|523.19|519.78|517.58|0
1655225100000|2022-06-14 16:45:00|522.72|520.52|519.57|517.37|523.93|521.73|519.32|517.12|0
1655225400000|2022-06-14 16:50:00|520.05|517.85|519.56|517.36|523.45|521.25|517.38|515.18|0
1655225700000|2022-06-14 16:55:00|518.11|515.91|513.02|510.82|518.59|516.39|512.78|510.58|0
1655226000000|2022-06-14 17:00:00|513.51|511.31|513.5|511.3|517.62|515.42|509.63|507.43|0
1655226300000|2022-06-14 17:05:00|513.75|511.55|505.52|503.32|515.44|513.24|504.32|502.12|0
1655226600000|2022-06-14 17:10:00|505.04|502.84|507.45|505.25|508.91|506.71|503.59|501.39|0
1655226900000|2022-06-14 17:15:00|506.86|504.66|495.39|493.19|507.45|505.25|493.47|491.27|0
1655227200000|2022-06-14 17:20:00|494.91|492.71|495.87|493.67|495.87|493.67|489.86|487.66|0
1655227500000|2022-06-14 17:25:00|495.63|493.43|504.79|502.59|504.79|502.59|495.63|493.43|0
1655227800000|2022-06-14 17:30:00|506.24|504.04|511.08|508.88|511.8|509.6|504.07|501.87|0
1655228100000|2022-06-14 17:35:00|511.56|509.36|516.89|514.69|517.13|514.93|509.87|507.67|0
1655228400000|2022-06-14 17:40:00|518.34|516.14|522.95|520.75|525.62|523.42|515.92|513.72|0
1655228700000|2022-06-14 17:45:00|522.59|520.39|522.95|520.75|526.11|523.91|518.58|516.38|0
1655229000000|2022-06-14 17:50:00|522.47|520.27|519.07|516.87|523.92|521.72|518.82|516.62|0
1655229300000|2022-06-14 17:55:00|519.8|517.6|521.49|519.29|521.86|519.66|516.4|514.2|0
1655229600000|2022-06-14 18:00:00|520.52|518.32|517.46|515.26|520.76|518.56|515.28|513.08|0
1655229900000|2022-06-14 18:05:00|517.7|515.5|511.17|508.97|519.15|516.95|509.23|507.03|0
1655230200000|2022-06-14 18:10:00|511.29|509.09|519.88|517.68|521.82|519.62|511.29|509.09|0
1655230500000|2022-06-14 18:15:00|519.4|517.2|517.21|515.01|520.61|518.41|516.73|514.53|0
1655230800000|2022-06-14 18:20:00|516.97|514.77|517.7|515.5|518.91|516.71|513.34|511.14|0
1655231100000|2022-06-14 18:25:00|518.07|515.87|517.45|515.25|520.85|518.65|515.27|513.07|0
1655231400000|2022-06-14 18:30:00|517.7|515.5|517.69|515.49|524.24|522.04|517.45|515.25|0
1655231700000|2022-06-14 18:35:00|517.45|515.25|516.48|514.28|520.12|517.92|514.55|512.35|0
1655232000000|2022-06-14 18:40:00|517.21|515.01|525.45|523.25|526.18|523.98|516.24|514.04|0
1655232300000|2022-06-14 18:45:00|525.58|523.38|529.58|527.38|530.31|528.11|522.3|520.1|0
1655232600000|2022-06-14 18:50:00|529.83|527.63|529.71|527.51|532.26|530.06|525.21|523.01|0
1655232900000|2022-06-14 18:55:00|530.07|527.87|530.55|528.35|531.53|529.33|527.64|525.44|0
1655233200000|2022-06-14 19:00:00|531.28|529.08|528.61|526.41|532.99|530.79|527.15|524.95|0
1655233500000|2022-06-14 19:05:00|529.34|527.14|536.39|534.19|536.64|534.44|528.61|526.41|0
1655233800000|2022-06-14 19:10:00|536.15|533.95|543.3|541.1|543.55|541.35|533.23|531.03|0
1655234100000|2022-06-14 19:15:00|543.55|541.35|545.01|542.81|546.71|544.51|542.33|540.13|0
1655234400000|2022-06-14 19:20:00|544.76|542.56|543.06|540.86|544.76|542.56|539.17|536.97|0
1655234700000|2022-06-14 19:25:00|542.82|540.62|529.22|527.02|543.3|541.1|528.01|525.81|0
1655235000000|2022-06-14 19:30:00|528.73|526.53|522.68|520.48|529.7|527.5|517.85|515.65|0
1655235300000|2022-06-14 19:35:00|522.56|520.36|511.33|509.13|522.56|520.36|508.2|506|0
1655235600000|2022-06-14 19:40:00|511.57|509.37|516.56|514.36|516.8|514.6|504|501.8|0
1655235900000|2022-06-14 19:45:00|515.11|512.91|506.05|503.85|517.28|515.08|503.27|501.07|0
1655236200000|2022-06-14 19:50:00|506.41|504.21|516.56|514.36|519.22|517.02|506.41|504.21|0
1655236500000|2022-06-14 19:55:00|516.07|513.87|515.83|513.63|519.46|517.26|513.65|511.45|0
1655236800000|2022-06-14 20:00:00|515.23|513.03|521.64|519.44|522.37|520.17|512.44|510.24|0
1655237100000|2022-06-14 20:05:00|521.88|519.68|519.46|517.26|522.13|519.93|518.37|516.17|0
1655237400000|2022-06-14 20:10:00|519.22|517.02|521.28|519.08|521.28|519.08|516.8|514.6|0
1655237700000|2022-06-14 20:15:00|521.7|518.9|521.7|518.9|522.67|519.87|520.49|517.69|0
1655238000000|2022-06-14 20:20:00|522.06|519.26|521.12|518.32|522.48|519.68|520.88|518.08|0
1655238300000|2022-06-14 20:25:00|520.39|517.59|522.33|519.53|522.33|519.53|520.39|517.59|0
1655238600000|2022-06-14 20:30:00|522.09|519.29|519.66|516.86|522.33|519.53|517.97|515.17|0
1655238900000|2022-06-14 20:35:00|519.79|516.99|518.21|515.41|519.79|516.99|518.09|515.29|0
1655239200000|2022-06-14 20:40:00|518.33|515.53|516.51|513.71|518.57|515.77|516.51|513.71|0
1655239500000|2022-06-14 20:45:00|516.39|513.59|515.06|512.26|517.96|515.16|514.81|512.01|0
1655239800000|2022-06-14 20:50:00|514.94|512.14|515.18|512.38|515.67|512.87|514.57|511.77|0
1655240100000|2022-06-14 20:55:00|515.05|512.25|514.21|511.41|518.09|515.29|514.21|511.41|0
1655240400000|2022-06-14 21:00:00|514.37|511.57|514.02|511.22|515.22|512.42|514.02|511.22|0
1655240700000|2022-06-14 21:05:00|513.98|511.18|515.18|512.38|516.02|513.22|513.84|511.04|0
1655241000000|2022-06-14 21:10:00|515.11|512.31|514.65|511.85|515.11|512.31|514.65|511.85|0
1655241300000|2022-06-14 21:15:00|514.76|511.96|515.42|512.62|515.42|512.62|514.61|511.81|0
1655241600000|2022-06-14 21:20:00|515.52|512.72|515.11|512.31|515.52|512.72|515.11|512.31|0
1655241900000|2022-06-14 21:25:00|515.25|512.45|515.36|512.56|515.48|512.68|515.25|512.45|0
1655242200000|2022-06-14 21:30:00|515.32|512.52|515.38|512.58|515.38|512.58|515.28|512.48|0
1655242500000|2022-06-14 21:35:00|515.48|512.68|515.1|512.3|515.48|512.68|515.1|512.3|0
1655242800000|2022-06-14 21:40:00|514.96|512.16|513.97|511.17|515.14|512.34|513.97|511.17|0
1655243100000|2022-06-14 21:45:00|514.08|511.28|513.97|511.17|514.22|511.42|513.97|511.17|0
1655243400000|2022-06-14 21:50:00|513.94|511.14|514.46|511.66|514.71|511.91|513.94|511.14|0
1655243700000|2022-06-14 21:55:00|514.75|511.95|514.5|511.7|514.78|511.98|514.46|511.66|0
1655244000000|2022-06-14 22:00:00|513.23|510.43|510.08|507.28|513.35|510.55|509.72|506.92|0
1655244300000|2022-06-14 22:05:00|509.96|507.16|511.41|508.61|511.65|508.85|508.75|505.95|0
1655244600000|2022-06-14 22:10:00|510.93|508.13|509.36|506.56|511.65|508.85|508.87|506.07|0
1655244900000|2022-06-14 22:15:00|509.23|506.43|511.65|508.85|512.13|509.33|508.99|506.19|0
1655245200000|2022-06-14 22:20:00|511.53|508.73|507.54|504.74|512.13|509.33|507.54|504.74|0
1655245500000|2022-06-14 22:25:00|507.66|504.86|508.26|505.46|508.5|505.7|507.3|504.5|0
1655245800000|2022-06-14 22:30:00|508.39|505.59|506.81|504.01|508.39|505.59|506.45|503.65|0
1655246100000|2022-06-14 22:35:00|506.57|503.77|506.09|503.29|507.78|504.98|506.09|503.29|0
1655246400000|2022-06-14 22:40:00|505.97|503.17|505.24|502.44|506.09|503.29|503.67|500.87|0
1655246700000|2022-06-14 22:45:00|505.12|502.32|504.63|501.83|505.12|502.32|504.15|501.35|0
1655247000000|2022-06-14 22:50:00|504.39|501.59|507.53|504.73|507.53|504.73|504.39|501.59|0
1655247300000|2022-06-14 22:55:00|507.66|504.86|508.86|506.06|508.86|506.06|507.53|504.73|0
1655247600000|2022-06-14 23:00:00|508.74|505.94|508.01|505.21|508.98|506.18|507.41|504.61|0
1655247900000|2022-06-14 23:05:00|507.9|505.1|508.98|506.18|508.98|506.18|507.77|504.97|0
1655248200000|2022-06-14 23:10:00|509.46|506.66|511.4|508.6|512.36|509.56|509.22|506.42|0
1655248500000|2022-06-14 23:15:00|511.04|508.24|511.64|508.84|513.09|510.29|511.04|508.24|0
1655248800000|2022-06-14 23:20:00|511.76|508.96|506.56|503.76|512.6|509.8|506.56|503.76|0
1655249100000|2022-06-14 23:25:00|506.32|503.52|506.56|503.76|506.56|503.76|505.59|502.79|0
1655249400000|2022-06-14 23:30:00|506.32|503.52|505.83|503.03|507.28|504.48|505.59|502.79|0
1655249700000|2022-06-14 23:35:00|505.96|503.16|505.83|503.03|508.49|505.69|505.83|503.03|0
1655250000000|2022-06-14 23:40:00|505.96|503.16|505.11|502.31|507.41|504.61|505.11|502.31|0
1655250300000|2022-06-14 23:45:00|504.86|502.06|502.21|499.41|505.35|502.55|502.21|499.41|0
1655250600000|2022-06-14 23:50:00|501.97|499.17|498.59|495.79|502.09|499.29|498.35|495.55|0
1655250900000|2022-06-14 23:55:00|498.35|495.55|497.14|494.34|498.59|495.79|494.02|491.22|0
1655251200000|2022-06-15 00:00:00|497.39|494.59|496.9|494.1|498.71|495.91|496.42|493.62|0
1655251500000|2022-06-15 00:05:00|497.14|494.34|499.55|496.75|501.48|498.68|497.14|494.34|0
1655251800000|2022-06-15 00:10:00|499.68|496.88|499.79|496.99|501.12|498.32|499.55|496.75|0
1655252100000|2022-06-15 00:15:00|500.51|497.71|498.1|495.3|501.72|498.92|497.27|494.47|0
1655252400000|2022-06-15 00:20:00|498.23|495.43|500.03|497.23|501.72|498.92|497.86|495.06|0
1655252700000|2022-06-15 00:25:00|499.79|496.99|501.72|498.92|502.68|499.88|499.79|496.99|0
1655253000000|2022-06-15 00:30:00|501.84|499.04|501.12|498.32|502.68|499.88|499.3|496.5|0
1655253300000|2022-06-15 00:35:00|501.23|498.43|500.27|497.47|502.68|499.88|499.79|496.99|0
1655253600000|2022-06-15 00:40:00|499.79|496.99|502.08|499.28|502.56|499.76|499.79|496.99|0
1655253900000|2022-06-15 00:45:00|502.32|499.52|503.4|500.6|504.61|501.81|501.95|499.15|0
1655254200000|2022-06-15 00:50:00|503.88|501.08|505.81|503.01|507.26|504.46|503.64|500.84|0
1655254500000|2022-06-15 00:55:00|505.7|502.9|504.61|501.81|507.02|504.22|503.88|501.08|0
1655254800000|2022-06-15 01:00:00|504.25|501.45|500.99|498.19|504.49|501.69|499.54|496.74|0
1655255100000|2022-06-15 01:05:00|500.74|497.94|501.23|498.43|504.85|502.05|500.74|497.94|0
1655255400000|2022-06-15 01:10:00|501.47|498.67|502.67|499.87|502.91|500.11|499.54|496.74|0
1655255700000|2022-06-15 01:15:00|503.4|500.6|500.98|498.18|504.36|501.56|500.26|497.46|0
1655256000000|2022-06-15 01:20:00|501.46|498.66|498.09|495.29|502.43|499.63|498.09|495.29|0
1655256300000|2022-06-15 01:25:00|497.61|494.81|498.09|495.29|498.81|496.01|494.72|491.92|0
1655256600000|2022-06-15 01:30:00|497.85|495.05|496.4|493.6|499.05|496.25|496.4|493.6|0
1655256900000|2022-06-15 01:35:00|496.28|493.48|496.64|493.84|498.81|496.01|496.16|493.36|0
1655257200000|2022-06-15 01:40:00|496.4|493.6|494.6|491.8|497.36|494.56|494.47|491.67|0
1655257500000|2022-06-15 01:45:00|494.23|491.43|495.43|492.63|497.12|494.32|493.51|490.71|0
1655257800000|2022-06-15 01:50:00|495.19|492.39|500.73|497.93|500.97|498.17|495.08|492.28|0
1655258100000|2022-06-15 01:55:00|500.62|497.82|500.01|497.21|500.73|497.93|498.8|496|0
1655258400000|2022-06-15 02:00:00|499.77|496.97|498.2|495.4|500.25|497.45|497.36|494.56|0
1655258700000|2022-06-15 02:05:00|498.08|495.28|497.24|494.44|499.77|496.97|497.11|494.31|0
1655259000000|2022-06-15 02:10:00|497.11|494.31|496.87|494.07|498.08|495.28|496.63|493.83|0
1655259300000|2022-06-15 02:15:00|497.11|494.31|496.87|494.07|498.68|495.88|496.39|493.59|0
1655259600000|2022-06-15 02:20:00|496.39|493.59|496.39|493.59|497.83|495.03|495.43|492.63|0
1655259900000|2022-06-15 02:25:00|496.27|493.47|498.68|495.88|498.68|495.88|495.91|493.11|0
1655260200000|2022-06-15 02:30:00|498.56|495.76|497.35|494.55|499.04|496.24|496.87|494.07|0
1655260500000|2022-06-15 02:35:00|497.11|494.31|495.31|492.51|497.35|494.55|494.94|492.14|0
1655260800000|2022-06-15 02:40:00|495.07|492.27|494.22|491.42|495.55|492.75|493.98|491.18|0
1655261100000|2022-06-15 02:45:00|493.98|491.18|496.62|493.82|496.86|494.06|493.38|490.58|0
1655261400000|2022-06-15 02:50:00|496.75|493.95|497.1|494.3|497.59|494.79|496.14|493.34|0
1655261700000|2022-06-15 02:55:00|496.99|494.19|497.34|494.54|497.47|494.67|495.18|492.38|0
1655262000000|2022-06-15 03:00:00|497.1|494.3|496.86|494.06|497.34|494.54|495.54|492.74|0
1655262300000|2022-06-15 03:05:00|496.62|493.82|496.38|493.58|497.1|494.3|495.17|492.37|0
1655262600000|2022-06-15 03:10:00|496.26|493.46|494.93|492.13|496.5|493.7|494.45|491.65|0
1655262900000|2022-06-15 03:15:00|494.45|491.65|495.65|492.85|496.62|493.82|494.21|491.41|0
1655263200000|2022-06-15 03:20:00|495.89|493.09|497.1|494.3|498.06|495.26|495.65|492.85|0
1655263500000|2022-06-15 03:25:00|497.34|494.54|496.61|493.81|498.43|495.63|496.61|493.81|0
1655263800000|2022-06-15 03:30:00|496.5|493.7|498.3|495.5|498.78|495.98|496.5|493.7|0
1655264100000|2022-06-15 03:35:00|498.54|495.74|499.99|497.19|500.71|497.91|498.3|495.5|0
1655264400000|2022-06-15 03:40:00|500.11|497.31|500.23|497.43|500.71|497.91|499.74|496.94|0
1655264700000|2022-06-15 03:45:00|500.47|497.67|500.22|497.42|501.19|498.39|499.74|496.94|0
1655265000000|2022-06-15 03:50:00|500.11|497.31|502.4|499.6|502.64|499.84|499.98|497.18|0
1655265300000|2022-06-15 03:55:00|502.15|499.35|503.6|500.8|503.84|501.04|501.43|498.63|0
1655265600000|2022-06-15 04:00:00|503.36|500.56|503.36|500.56|503.84|501.04|503.12|500.32|0
1655265900000|2022-06-15 04:05:00|503.12|500.32|503.84|501.04|503.84|501.04|502.76|499.96|0
1655266200000|2022-06-15 04:10:00|504.08|501.28|503.84|501.04|504.32|501.52|503.24|500.44|0
1655266500000|2022-06-15 04:15:00|503.72|500.92|502.15|499.35|503.72|500.92|501.67|498.87|0
1655266800000|2022-06-15 04:20:00|501.91|499.11|501.66|498.86|502.87|500.07|501.42|498.62|0
1655267100000|2022-06-15 04:25:00|501.55|498.75|504.2|501.4|504.32|501.52|501.42|498.62|0
1655267400000|2022-06-15 04:30:00|504.08|501.28|506.25|503.45|507.22|504.42|503.59|500.79|0
1655267700000|2022-06-15 04:35:00|506.38|503.58|506.25|503.45|507.1|504.3|505.77|502.97|0
1655268000000|2022-06-15 04:40:00|506.49|503.69|504.92|502.12|506.49|503.69|504.56|501.76|0
1655268300000|2022-06-15 04:45:00|504.8|502|506.73|503.93|507.21|504.41|504.8|502|0
1655268600000|2022-06-15 04:50:00|506.97|504.17|508.66|505.86|508.91|506.11|506.97|504.17|0
1655268900000|2022-06-15 04:55:00|508.42|505.62|510.6|507.8|512.05|509.25|508.42|505.62|0
1655269200000|2022-06-15 05:00:00|510.36|507.56|510.84|508.04|511.81|509.01|508.55|505.75|0
1655269500000|2022-06-15 05:05:00|511.08|508.28|510.6|507.8|512.9|510.1|509.14|506.34|0
1655269800000|2022-06-15 05:10:00|510.84|508.04|512.17|509.37|512.77|509.97|510.11|507.31|0
1655270100000|2022-06-15 05:15:00|511.81|509.01|509.87|507.07|512.05|509.25|509.63|506.83|0
1655270400000|2022-06-15 05:20:00|509.99|507.19|514.47|511.67|514.47|511.67|508.9|506.1|0
1655270700000|2022-06-15 05:25:00|514.22|511.42|514.86|512.06|516.8|514|513.98|511.18|0
1655271000000|2022-06-15 05:30:00|515.1|512.3|515.34|512.54|515.83|513.03|513.17|510.37|0
1655271300000|2022-06-15 05:35:00|515.1|512.3|512.36|509.56|515.59|512.79|512.12|509.32|0
1655271600000|2022-06-15 05:40:00|512.12|509.32|510.55|507.75|514.06|511.26|510.42|507.62|0
1655271900000|2022-06-15 05:45:00|510.79|507.99|506.07|503.27|511.39|508.59|505.96|503.16|0
1655272200000|2022-06-15 05:50:00|506.2|503.4|502.45|499.65|507.28|504.48|501.73|498.93|0
1655272500000|2022-06-15 05:55:00|502.21|499.41|505.11|502.31|505.11|502.31|499.08|496.28|0
1655272800000|2022-06-15 06:00:00|505.59|502.79|505.47|502.67|508.73|505.93|501.49|498.69|0
1655273100000|2022-06-15 06:05:00|505.35|502.55|499.31|496.51|505.35|502.55|499.31|496.51|0
1655273400000|2022-06-15 06:10:00|499.44|496.64|502.45|499.65|502.93|500.13|499.07|496.27|0
1655273700000|2022-06-15 06:15:00|502.69|499.89|502.09|499.29|505.58|502.78|501.24|498.44|0
1655274000000|2022-06-15 06:20:00|502.45|499.65|498.11|495.31|502.45|499.65|496.9|494.1|0
1655274300000|2022-06-15 06:25:00|498.83|496.03|498.83|496.03|501.24|498.44|496.66|493.86|0
1655274600000|2022-06-15 06:30:00|498.47|495.67|501.24|498.44|503.05|500.25|498.47|495.67|0
1655274900000|2022-06-15 06:35:00|501.12|498.32|500.03|497.23|501.96|499.16|499.07|496.27|0
1655275200000|2022-06-15 06:40:00|500.51|497.71|499.79|496.99|501.96|499.16|499.55|496.75|0
1655275500000|2022-06-15 06:45:00|500.03|497.23|503.4|500.6|503.65|500.85|499.79|496.99|0
1655275800000|2022-06-15 06:50:00|503.89|501.09|500.99|498.19|504.61|501.81|500.99|498.19|0
1655276100000|2022-06-15 06:55:00|501.12|498.32|501.35|498.55|502.04|499.24|498.82|496.02|0
1655276400000|2022-06-15 07:00:00|500.02|497.22|501.71|498.91|501.95|499.15|496.76|493.96|0
1655276700000|2022-06-15 07:05:00|501.65|499.45|504.43|502.23|506.13|503.93|500.92|498.72|0
1655277000000|2022-06-15 07:10:00|503.82|501.62|506.49|504.29|506.49|504.29|502.02|499.82|0
1655277300000|2022-06-15 07:15:00|506|503.8|500.81|498.61|506.24|504.04|499.47|497.27|0
1655277600000|2022-06-15 07:20:00|500.68|498.48|505.03|502.83|506.24|504.04|500.68|498.48|0
1655277900000|2022-06-15 07:25:00|505.4|503.2|502.74|500.54|507.45|505.25|502.61|500.41|0
1655278200000|2022-06-15 07:30:00|502.61|500.41|499.23|497.03|506.24|504.04|498.26|496.06|0
1655278500000|2022-06-15 07:35:00|499.47|497.27|496.09|493.89|500.08|497.88|495.36|493.16|0
1655278800000|2022-06-15 07:40:00|495.85|493.65|497.66|495.46|499.95|497.75|494.16|491.96|0
1655279100000|2022-06-15 07:45:00|497.9|495.7|504.54|502.34|509.63|507.43|497.9|495.7|0
1655279400000|2022-06-15 07:50:00|505.51|503.31|498.02|495.82|505.51|503.31|496.57|494.37|0
1655279700000|2022-06-15 07:55:00|497.77|495.57|495.12|492.92|498.14|495.94|494.76|492.56|0
1655280000000|2022-06-15 08:00:00|495.6|493.4|497.77|495.57|497.77|495.57|492.95|490.75|0
1655280300000|2022-06-15 08:05:00|497.53|495.33|491.74|489.54|497.77|495.57|489.33|487.13|0
1655280600000|2022-06-15 08:10:00|491.26|489.06|490.42|488.22|492.59|490.39|489.94|487.74|0
1655280900000|2022-06-15 08:15:00|490.78|488.58|489.33|487.13|492.22|490.02|488.61|486.41|0
1655281200000|2022-06-15 08:20:00|489.09|486.89|488.85|486.65|490.29|488.09|488.01|485.81|0
1655281500000|2022-06-15 08:25:00|488.37|486.17|487.1|484.9|488.37|486.17|484.76|482.56|0
1655281800000|2022-06-15 08:30:00|486.49|484.29|484.33|482.13|486.97|484.77|483.61|481.41|0
1655282100000|2022-06-15 08:35:00|484.57|482.37|484.57|482.37|486.97|484.77|484.33|482.13|0
1655282400000|2022-06-15 08:40:00|484.32|482.12|488.17|485.97|488.17|485.97|483.25|481.05|0
1655282700000|2022-06-15 08:45:00|487.93|485.73|492.39|490.19|492.98|490.78|487.45|485.25|0
1655283000000|2022-06-15 08:50:00|492.98|490.78|492.02|489.82|494.19|491.99|491.54|489.34|0
1655283300000|2022-06-15 08:55:00|492.14|489.94|492.74|490.54|493.71|491.51|491.54|489.34|0
1655283600000|2022-06-15 09:00:00|492.5|490.3|499.22|497.02|499.46|497.26|492.5|490.3|0
1655283900000|2022-06-15 09:05:00|499.46|497.26|497.77|495.57|499.7|497.5|497.05|494.85|0
1655284200000|2022-06-15 09:10:00|498.49|496.29|499.94|497.74|501.76|499.56|498.25|496.05|0
1655284500000|2022-06-15 09:15:00|500.18|497.98|498.73|496.53|500.67|498.47|496.8|494.6|0
1655284800000|2022-06-15 09:20:00|498.49|496.29|499.7|497.5|501.15|498.95|498.01|495.81|0
1655285100000|2022-06-15 09:25:00|499.34|497.14|497.04|494.84|500.42|498.22|496.56|494.36|0
1655285400000|2022-06-15 09:30:00|496.68|494.48|494.63|492.43|497.28|495.08|493.79|491.59|0
1655285700000|2022-06-15 09:35:00|494.87|492.67|498.73|496.53|499.45|497.25|494.63|492.43|0
1655286000000|2022-06-15 09:40:00|498.49|496.29|492.94|490.74|498.73|496.53|491.73|489.53|0
1655286300000|2022-06-15 09:45:00|492.82|490.62|495.47|493.27|496.31|494.11|491.73|489.53|0
1655286600000|2022-06-15 09:50:00|495.35|493.15|497.76|495.56|498.24|496.04|494.14|491.94|0
1655286900000|2022-06-15 09:55:00|498|495.8|494.14|491.94|499.33|497.13|493.9|491.7|0
1655287200000|2022-06-15 10:00:00|494.02|491.82|496.68|494.48|498.24|496.04|494.02|491.82|0
1655287500000|2022-06-15 10:05:00|496.55|494.35|498|495.8|499.69|497.49|496.55|494.35|0
1655287800000|2022-06-15 10:10:00|498.12|495.92|496.55|494.35|498.24|496.04|496.31|494.11|0
1655288100000|2022-06-15 10:15:00|496.31|494.11|495.82|493.62|498.72|496.52|495.1|492.9|0
1655288400000|2022-06-15 10:20:00|495.95|493.75|498.72|496.52|499.44|497.24|495.58|493.38|0
1655288700000|2022-06-15 10:25:00|498.48|496.28|500.78|498.58|502.34|500.14|498|495.8|0
1655289000000|2022-06-15 10:30:00|500.89|498.69|503.19|500.99|503.19|500.99|497.99|495.79|0
1655289300000|2022-06-15 10:35:00|503.31|501.11|498.48|496.28|503.92|501.72|495.82|493.62|0
1655289600000|2022-06-15 10:40:00|498.23|496.03|498.12|495.92|499.44|497.24|497.03|494.83|0
1655289900000|2022-06-15 10:45:00|498.23|496.03|498.42|496.22|499.68|497.48|496.49|494.29|0
1655290200000|2022-06-15 10:50:00|498.54|496.34|499.26|497.06|500.35|498.15|496.61|494.41|0
1655290500000|2022-06-15 10:55:00|499.62|497.42|500.22|498.02|500.7|498.5|497.57|495.37|0
1655290800000|2022-06-15 11:00:00|499.26|497.06|502.63|500.43|502.87|500.67|497.09|494.89|0
1655291100000|2022-06-15 11:05:00|503.36|501.16|499.01|496.81|503.36|501.16|499.01|496.81|0
1655291400000|2022-06-15 11:10:00|499.25|497.05|496.78|494.58|500.22|498.02|496.78|494.58|0
1655291700000|2022-06-15 11:15:00|496.66|494.46|494.85|492.65|496.66|494.46|492.93|490.73|0
1655292000000|2022-06-15 11:20:00|494.74|492.54|490.53|488.33|494.85|492.65|490.53|488.33|0
1655292300000|2022-06-15 11:25:00|490.77|488.57|487.41|485.21|490.77|488.57|487.41|485.21|0
1655292600000|2022-06-15 11:30:00|487.65|485.45|484.42|482.22|489.33|487.13|484.06|481.86|0
1655292900000|2022-06-15 11:35:00|484.54|482.34|489.09|486.89|489.57|487.37|484.3|482.1|0
1655293200000|2022-06-15 11:40:00|489.57|487.37|488.73|486.53|489.81|487.61|487.17|484.97|0
1655293500000|2022-06-15 11:45:00|489.45|487.25|491.48|489.28|492.45|490.25|488.73|486.53|0
1655293800000|2022-06-15 11:50:00|491.24|489.04|482.62|480.42|491.96|489.76|480.46|478.26|0
1655294100000|2022-06-15 11:55:00|482.86|480.66|481.57|479.37|482.86|480.66|480.37|478.17|0
1655294400000|2022-06-15 12:00:00|481.81|479.61|481.8|479.6|486.25|484.05|480.61|478.41|0
1655294700000|2022-06-15 12:05:00|481.33|479.13|486.01|483.81|486.36|484.16|480.49|478.29|0
1655295000000|2022-06-15 12:10:00|485.88|483.68|489.13|486.93|493.1|490.9|483.72|481.52|0
1655295300000|2022-06-15 12:15:00|489.25|487.05|491.41|489.21|492.61|490.41|488.04|485.84|0
1655295600000|2022-06-15 12:20:00|491.89|489.69|487.8|485.6|491.89|489.69|485.4|483.2|0
1655295900000|2022-06-15 12:25:00|487.56|485.36|489.61|487.41|490.69|488.49|486.36|484.16|0
1655296200000|2022-06-15 12:30:00|489.72|487.52|486.84|484.64|492.61|490.41|483.24|481.04|0
1655296500000|2022-06-15 12:35:00|486.6|484.4|487.08|484.88|489|486.8|485.16|482.96|0
1655296800000|2022-06-15 12:40:00|486.96|484.76|484.43|482.23|490.68|488.48|483.71|481.51|0
1655297100000|2022-06-15 12:45:00|484.19|481.99|477.72|475.52|485.04|482.84|477.48|475.28|0
1655297400000|2022-06-15 12:50:00|478.2|476|480.85|478.65|480.85|478.65|476.3|474.1|0
1655297700000|2022-06-15 12:55:00|481.09|478.89|480.61|478.41|483.73|481.53|479.65|477.45|0
1655298000000|2022-06-15 13:00:00|479.65|477.45|483.97|481.77|484.45|482.25|477.74|475.54|0
1655298300000|2022-06-15 13:05:00|483.73|481.53|485.17|482.97|485.41|483.21|482.05|479.85|0
1655298600000|2022-06-15 13:10:00|485.41|483.21|481.64|479.44|487.4|485.2|480.92|478.72|0
1655298900000|2022-06-15 13:15:00|481.88|479.68|480.2|478|485.24|483.04|479.96|477.76|0
1655299200000|2022-06-15 13:20:00|479.96|477.76|482.12|479.92|482.36|480.16|479.49|477.29|0
1655299500000|2022-06-15 13:25:00|481.88|479.68|482.6|480.4|483.32|481.12|480.92|478.72|0
1655299800000|2022-06-15 13:30:00|481.4|479.2|480.6|478.4|485.96|483.76|476.13|473.93|0
1655300100000|2022-06-15 13:35:00|479.88|477.68|480.6|478.4|487.59|485.39|476.28|474.08|0
1655300400000|2022-06-15 13:40:00|480.84|478.64|472.59|470.39|480.84|478.64|469.32|467.12|0
1655300700000|2022-06-15 13:45:00|470.91|468.71|468.51|466.31|472.35|470.15|467.08|464.88|0
1655301000000|2022-06-15 13:50:00|468.04|465.84|472.6|470.4|472.6|470.4|464.43|462.23|0
1655301300000|2022-06-15 13:55:00|472.84|470.64|469.47|467.27|472.84|470.64|464.67|462.47|0
1655301600000|2022-06-15 14:00:00|469.23|467.03|462.51|460.31|471.39|469.19|462.51|460.31|0
1655301900000|2022-06-15 14:05:00|463.95|461.75|464.67|462.47|465.15|462.95|460.6|458.4|0
1655302200000|2022-06-15 14:10:00|463.71|461.51|467.79|465.59|467.79|465.59|461.79|459.59|0
1655302500000|2022-06-15 14:15:00|468.75|466.55|469.87|467.67|472.03|469.83|464.34|462.14|0
1655302800000|2022-06-15 14:20:00|470.59|468.39|470.11|467.91|473.72|471.52|468.66|466.46|0
1655303100000|2022-06-15 14:25:00|469.63|467.43|469.63|467.43|472.99|470.79|468.42|466.22|0
1655303400000|2022-06-15 14:30:00|468.9|466.7|475.4|473.2|478.53|476.33|468.9|466.7|0
1655303700000|2022-06-15 14:35:00|474.92|472.72|476.6|474.4|477.33|475.13|473.23|471.03|0
1655304000000|2022-06-15 14:40:00|477.09|474.89|479.26|477.06|480.22|478.02|475.4|473.2|0
1655304300000|2022-06-15 14:45:00|480.22|478.02|479.98|477.78|483.12|480.92|479.01|476.81|0
1655304600000|2022-06-15 14:50:00|481.18|478.98|488.68|486.48|489.65|487.45|479.5|477.3|0
1655304900000|2022-06-15 14:55:00|488.43|486.23|482.7|480.5|489.89|487.69|481.98|479.78|0
1655305200000|2022-06-15 15:00:00|482.94|480.74|483.18|480.98|484.62|482.42|480.29|478.09|0
1655305500000|2022-06-15 15:05:00|482.7|480.5|486.3|484.1|486.78|484.58|481.25|479.05|0
1655305800000|2022-06-15 15:10:00|486.54|484.34|491.36|489.16|491.85|489.65|484.86|482.66|0
1655306100000|2022-06-15 15:15:00|491.6|489.4|490.4|488.2|492.57|490.37|488.11|485.91|0
1655306400000|2022-06-15 15:20:00|490.64|488.44|488.62|486.42|494.02|491.82|487.9|485.7|0
1655306700000|2022-06-15 15:25:00|488.38|486.18|487.42|485.22|491.27|489.07|487.18|484.98|0
1655307000000|2022-06-15 15:30:00|487.9|485.7|488.86|486.66|490.54|488.34|485.49|483.29|0
1655307300000|2022-06-15 15:35:00|489.34|487.14|484.85|482.65|489.34|487.14|482.93|480.73|0
1655307600000|2022-06-15 15:40:00|485.09|482.89|485.41|483.21|486.37|484.17|482.76|480.56|0
1655307900000|2022-06-15 15:45:00|485.17|482.97|485.48|483.28|486.13|483.93|482.28|480.08|0
1655308200000|2022-06-15 15:50:00|485.61|483.41|483.67|481.47|486.69|484.49|483.67|481.47|0
1655308500000|2022-06-15 15:55:00|483.55|481.35|480.49|478.29|484.51|482.31|479.76|477.56|0
1655308800000|2022-06-15 16:00:00|480.24|478.04|478.71|476.51|481.21|479.01|477.02|474.82|0
1655309100000|2022-06-15 16:05:00|478.47|476.27|481.61|479.41|483.3|481.1|478.47|476.27|0
1655309400000|2022-06-15 16:10:00|482.09|479.89|477.12|474.92|482.09|479.89|476.88|474.68|0
1655309700000|2022-06-15 16:15:00|476.64|474.44|476.28|474.08|478.09|475.89|474.23|472.03|0
1655310000000|2022-06-15 16:20:00|475.68|473.48|473.43|471.23|476.56|474.36|472.71|470.51|0
1655310300000|2022-06-15 16:25:00|473.67|471.47|474.65|472.45|476.07|473.87|473.19|470.99|0
1655310600000|2022-06-15 16:30:00|474.17|471.97|475.61|473.41|476.57|474.37|471.76|469.56|0
1655310900000|2022-06-15 16:35:00|475.85|473.65|478.74|476.54|478.98|476.78|474.89|472.69|0
1655311200000|2022-06-15 16:40:00|478.98|476.78|482.83|480.63|484.76|482.56|478.01|475.81|0
1655311500000|2022-06-15 16:45:00|483.07|480.87|482.11|479.91|485|482.8|482.11|479.91|0
1655311800000|2022-06-15 16:50:00|481.62|479.42|489.1|486.9|489.83|487.63|481.62|479.42|0
1655312100000|2022-06-15 16:55:00|489.35|487.15|493.08|490.88|494.17|491.97|489.1|486.9|0
1655312400000|2022-06-15 17:00:00|493.56|491.36|488.97|486.77|493.56|491.36|487.52|485.32|0
1655312700000|2022-06-15 17:05:00|488.73|486.53|490.42|488.22|491.87|489.67|487.76|485.56|0
1655313000000|2022-06-15 17:10:00|490.17|487.97|486.81|484.61|491.38|489.18|485.35|483.15|0
1655313300000|2022-06-15 17:15:00|486.57|484.37|486.81|484.61|489.71|487.51|486.09|483.89|0
1655313600000|2022-06-15 17:20:00|486.57|484.37|485.05|482.85|488.02|485.82|484.09|481.89|0
1655313900000|2022-06-15 17:25:00|485.53|483.33|480.73|478.53|486.25|484.05|479.52|477.32|0
1655314200000|2022-06-15 17:30:00|480.49|478.29|482.17|479.97|482.41|480.21|479.52|477.32|0
1655314500000|2022-06-15 17:35:00|481.93|479.73|480.61|478.41|484.09|481.89|480.48|478.28|0
1655314800000|2022-06-15 17:40:00|480.72|478.52|482.65|480.45|483.37|481.17|480.48|478.28|0
1655315100000|2022-06-15 17:45:00|482.89|480.69|488.03|485.83|488.27|486.07|481.92|479.72|0
1655315400000|2022-06-15 17:50:00|487.79|485.59|480.72|478.52|492.85|490.65|480.6|478.4|0
1655315700000|2022-06-15 17:55:00|481.44|479.24|474.13|471.93|481.68|479.48|470.07|467.87|0
1655316000000|2022-06-15 18:00:00|475.2|473|495.93|493.73|503.62|501.42|456.84|454.64|0
1655316300000|2022-06-15 18:05:00|499.32|497.12|497.11|494.91|515.87|513.67|490.11|487.91|0
1655316600000|2022-06-15 18:10:00|498.19|495.99|498.15|495.95|509.78|507.58|495.02|492.82|0
1655316900000|2022-06-15 18:15:00|497.43|495.23|489.42|487.22|503.36|501.16|481.71|479.51|0
1655317200000|2022-06-15 18:20:00|487.73|485.53|502.49|500.29|506.62|504.42|481.22|479.02|0
1655317500000|2022-06-15 18:25:00|500.07|497.87|505.4|503.2|505.4|503.2|493.66|491.46|0
1655317800000|2022-06-15 18:30:00|506.37|504.17|519.53|517.33|532.25|530.05|500.79|498.59|0
1655318100000|2022-06-15 18:35:00|518.08|515.88|480.13|477.93|520.52|518.32|470.67|468.47|0
1655318400000|2022-06-15 18:40:00|483.26|481.06|442.59|439.95|485.55|483.35|437.11|434.47|0
1655318700000|2022-06-15 18:45:00|439.49|436.85|453.79|450.49|454.03|450.73|431.4|428.1|0
1655319000000|2022-06-15 18:50:00|450.33|447.03|468.31|465.01|476.74|473.44|443.53|440.23|0
1655319300000|2022-06-15 18:55:00|467.11|463.81|474.02|470.72|482|478.7|461.27|457.97|0
1655319600000|2022-06-15 19:00:00|473.06|469.76|465.83|463.19|473.14|469.84|455.85|452.55|0
1655319900000|2022-06-15 19:05:00|463.67|461.03|457.91|455.27|469.68|467.04|456.23|453.59|0
1655320200000|2022-06-15 19:10:00|458.15|455.51|465.98|463.34|474.66|472.02|453.36|450.72|0
1655320500000|2022-06-15 19:15:00|467.07|464.43|463.82|461.18|474.78|472.14|462.98|460.34|0
1655320800000|2022-06-15 19:20:00|463.46|460.82|442.2|439.56|463.46|460.82|440.88|438.24|0
1655321100000|2022-06-15 19:25:00|441.6|438.96|431.85|429.21|446.87|444.23|431.85|429.21|0
1655321400000|2022-06-15 19:30:00|432.33|429.69|420.33|417.69|437.58|434.94|418.91|416.27|0
1655321700000|2022-06-15 19:35:00|419.15|416.51|441.21|438.57|442.88|440.24|417.5|414.86|0
1655322000000|2022-06-15 19:40:00|442.65|440.01|455.92|453.28|457.23|454.59|442.65|440.01|0
1655322300000|2022-06-15 19:45:00|457.48|454.84|449.65|447.01|460.84|458.2|449.65|447.01|0
1655322600000|2022-06-15 19:50:00|456.36|453.72|467.19|464.55|470.57|467.93|455.88|453.24|0
1655322900000|2022-06-15 19:55:00|466.71|464.07|465.64|463|466.84|464.2|459.73|457.09|0
1655323200000|2022-06-15 20:00:00|462.03|459.39|463.72|461.08|464.92|462.28|461.55|458.91|0
1655323500000|2022-06-15 20:05:00|464.2|461.56|460.5|457.86|464.2|461.56|459.78|457.14|0
1655323800000|2022-06-15 20:10:00|460.74|458.1|467.33|464.69|467.57|464.93|460.02|457.38|0
1655324100000|2022-06-15 20:15:00|467.2|463.84|469.43|466.07|469.78|466.42|465.52|462.16|0
1655324400000|2022-06-15 20:20:00|469.67|466.31|470.02|466.66|471.95|468.59|468.1|464.74|0
1655324700000|2022-06-15 20:25:00|469.54|466.18|469.06|465.7|469.91|466.55|468.58|465.22|0
1655325000000|2022-06-15 20:30:00|468.94|465.58|465.1|461.74|469.06|465.7|464.73|461.37|0
1655325300000|2022-06-15 20:35:00|465.21|461.85|462.81|459.45|465.21|461.85|461.61|458.25|0
1655325600000|2022-06-15 20:40:00|463.05|459.69|461.13|457.77|464.01|460.65|461.13|457.77|0
1655325900000|2022-06-15 20:45:00|461.85|458.49|460.88|457.52|464.13|460.77|460.88|457.52|0
1655326200000|2022-06-15 20:50:00|461.01|457.65|461.08|458.28|462.45|459.24|460.53|457.17|0
1655326500000|2022-06-15 20:55:00|461.21|458.41|464.33|461.53|464.68|461.88|460.73|457.93|0
1655326800000|2022-06-15 21:00:00|464.34|461.54|463.75|460.95|464.51|461.71|463.61|460.81|0
1655327100000|2022-06-15 21:05:00|463.64|460.84|463.19|460.39|463.64|460.84|462.98|460.18|0
1655327400000|2022-06-15 21:10:00|463.15|460.35|463.33|460.53|463.6|460.8|462.98|460.18|0
1655327700000|2022-06-15 21:15:00|463.43|460.63|462.77|459.97|463.43|460.63|462.66|459.86|0
1655328000000|2022-06-15 21:20:00|462.73|459.93|462.98|460.18|463.11|460.31|462.38|459.58|0
1655328300000|2022-06-15 21:25:00|463.01|460.21|461.78|458.98|463.01|460.21|461.75|458.95|0
1655328600000|2022-06-15 21:30:00|461.68|458.88|461.68|458.88|462.02|459.22|461.65|458.85|0
1655328900000|2022-06-15 21:35:00|461.57|458.77|460.73|457.93|461.57|458.77|460.69|457.89|0
1655329200000|2022-06-15 21:40:00|460.69|457.89|460|457.2|460.76|457.96|459.85|457.05|0
1655329500000|2022-06-15 21:45:00|460.09|457.29|459.11|456.31|460.51|457.71|459.11|456.31|0
1655329800000|2022-06-15 21:50:00|459.15|456.35|459.99|457.19|459.99|457.19|459.11|456.31|0
1655330100000|2022-06-15 21:55:00|459.85|457.05|459.4|456.6|459.85|457.05|459.37|456.57|0
1655330400000|2022-06-15 22:00:00|454.72|451.92|456.51|453.71|458.55|455.75|454.72|451.92|0
1655330700000|2022-06-15 22:05:00|456.63|453.83|455.07|452.27|457.23|454.43|455.07|452.27|0
1655331000000|2022-06-15 22:10:00|455.31|452.51|450.89|448.09|455.31|452.51|450.41|447.61|0
1655331300000|2022-06-15 22:15:00|450.76|447.96|445.51|442.71|450.76|447.96|445.27|442.47|0
1655331600000|2022-06-15 22:20:00|445.27|442.47|447.65|444.85|448.13|445.33|445.16|442.36|0
1655331900000|2022-06-15 22:25:00|447.54|444.74|446.7|443.9|448.85|446.05|446.46|443.66|0
1655332200000|2022-06-15 22:30:00|446.46|443.66|447.06|444.26|448.61|445.81|445.51|442.71|0
1655332500000|2022-06-15 22:35:00|447.17|444.37|447.78|444.98|448.61|445.81|446.94|444.14|0
1655332800000|2022-06-15 22:40:00|448.13|445.33|449.08|446.28|450.28|447.48|448.01|445.21|0
1655333100000|2022-06-15 22:45:00|448.84|446.04|449.68|446.88|450.04|447.24|448.84|446.04|0
1655333400000|2022-06-15 22:50:00|449.56|446.76|450.75|447.95|450.99|448.19|448.84|446.04|0
1655333700000|2022-06-15 22:55:00|450.99|448.19|447.53|444.73|450.99|448.19|447.29|444.49|0
1655334000000|2022-06-15 23:00:00|447.41|444.61|449.68|446.88|449.79|446.99|447.17|444.37|0
1655334300000|2022-06-15 23:05:00|449.79|446.99|449.44|446.64|450.03|447.23|448.84|446.04|0
1655334600000|2022-06-15 23:10:00|449.55|446.75|449.79|446.99|450.27|447.47|448.84|446.04|0
1655334900000|2022-06-15 23:15:00|450.15|447.35|450.39|447.59|450.99|448.19|450.03|447.23|0
1655335200000|2022-06-15 23:20:00|450.27|447.47|450.51|447.71|450.51|447.71|449.55|446.75|0
1655335500000|2022-06-15 23:25:00|450.63|447.83|449.07|446.27|450.74|447.94|448.83|446.03|0
1655335800000|2022-06-15 23:30:00|448.96|446.16|448.83|446.03|449.55|446.75|448.83|446.03|0
1655336100000|2022-06-15 23:35:00|448.11|445.31|445.25|442.45|448.11|445.31|445.25|442.45|0
1655336400000|2022-06-15 23:40:00|445.49|442.69|441.8|439|445.96|443.16|441.8|439|0
1655336700000|2022-06-15 23:45:00|441.67|438.87|441.43|438.63|442.39|439.59|440.24|437.44|0
1655337000000|2022-06-15 23:50:00|441.32|438.52|440.24|437.44|441.32|438.52|439.05|436.25|0
1655337300000|2022-06-15 23:55:00|440|437.2|438.22|435.42|440.24|437.44|438.1|435.3|0
1655337600000|2022-06-16 00:00:00|439.29|436.49|437.75|434.95|441.91|439.11|437.75|434.95|0
1655337900000|2022-06-16 00:05:00|437.86|435.06|439.28|436.48|441.67|438.87|437.74|434.94|0
1655338200000|2022-06-16 00:10:00|439.41|436.61|437.62|434.82|440.71|437.91|437.62|434.82|0
1655338500000|2022-06-16 00:15:00|437.86|435.06|437.38|434.58|440|437.2|437.38|434.58|0
1655338800000|2022-06-16 00:20:00|437.62|434.82|435.95|433.15|438.93|436.13|435|432.2|0
1655339100000|2022-06-16 00:25:00|436.19|433.39|435.12|432.32|436.43|433.63|434.05|431.25|0
1655339400000|2022-06-16 00:30:00|435|432.2|434.78|431.98|435.24|432.44|432.88|430.08|0
1655339700000|2022-06-16 00:35:00|435.01|432.21|435.14|432.34|435.49|432.69|433.59|430.79|0
1655340000000|2022-06-16 00:40:00|435.01|432.21|435.73|432.93|435.96|433.16|434.78|431.98|0
1655340300000|2022-06-16 00:45:00|435.49|432.69|435.96|433.16|435.96|433.16|435.49|432.69|0
1655340600000|2022-06-16 00:50:00|435.85|433.05|434.77|431.97|435.96|433.16|434.77|431.97|0
1655340900000|2022-06-16 00:55:00|435.01|432.21|435.72|432.92|435.96|433.16|434.77|431.97|0
1655341200000|2022-06-16 01:00:00|435.96|433.16|434.89|432.09|435.96|433.16|434.77|431.97|0
1655341500000|2022-06-16 01:05:00|434.77|431.97|431.68|428.88|435.24|432.44|430.73|427.93|0
1655341800000|2022-06-16 01:10:00|431.44|428.64|426.46|423.66|431.44|428.64|426.46|423.66|0
1655342100000|2022-06-16 01:15:00|426.69|423.89|428.11|425.31|429.78|426.98|426.69|423.89|0
1655342400000|2022-06-16 01:20:00|428.35|425.55|431.2|428.4|431.67|428.87|428.35|425.55|0
1655342700000|2022-06-16 01:25:00|431.44|428.64|432.51|429.71|432.62|429.82|430.61|427.81|0
1655343000000|2022-06-16 01:30:00|432.62|429.82|435.71|432.91|435.95|433.15|432.38|429.58|0
1655343300000|2022-06-16 01:35:00|435.47|432.67|438.33|435.53|438.57|435.77|434.05|431.25|0
1655343600000|2022-06-16 01:40:00|438.22|435.42|444.53|441.73|444.53|441.73|438.22|435.42|0
1655343900000|2022-06-16 01:45:00|444.29|441.49|444.05|441.25|446.44|443.64|443.1|440.3|0
1655344200000|2022-06-16 01:50:00|444.53|441.73|443.81|441.01|445.25|442.45|443.33|440.53|0
1655344500000|2022-06-16 01:55:00|443.57|440.77|444.77|441.97|445.96|443.16|442.62|439.82|0
1655344800000|2022-06-16 02:00:00|445.01|442.21|442.62|439.82|445.01|442.21|442.38|439.58|0
1655345100000|2022-06-16 02:05:00|442.38|439.58|447.76|444.96|447.87|445.07|442.38|439.58|0
1655345400000|2022-06-16 02:10:00|447.87|445.07|447.63|444.83|449.55|446.75|446.67|443.87|0
1655345700000|2022-06-16 02:15:00|447.87|445.07|448.35|445.55|448.59|445.79|445|442.2|0
1655346000000|2022-06-16 02:20:00|448.59|445.79|448.83|446.03|448.83|446.03|446.19|443.39|0
1655346300000|2022-06-16 02:25:00|448.59|445.79|450.26|447.46|451.22|448.42|447.39|444.59|0
1655346600000|2022-06-16 02:30:00|450.02|447.22|447.63|444.83|450.5|447.7|447.15|444.35|0
1655346900000|2022-06-16 02:35:00|448.1|445.3|446.67|443.87|448.34|445.54|446.31|443.51|0
1655347200000|2022-06-16 02:40:00|446.55|443.75|444.04|441.24|447.39|444.59|443.8|441|0
1655347500000|2022-06-16 02:45:00|443.8|441|443.8|441|444.28|441.48|442.13|439.33|0
1655347800000|2022-06-16 02:50:00|444.04|441.24|444.51|441.71|444.75|441.95|442.36|439.56|0
1655348100000|2022-06-16 02:55:00|444.27|441.47|443.79|440.99|444.99|442.19|443.79|440.99|0
1655348400000|2022-06-16 03:00:00|443.56|440.76|443.08|440.28|444.27|441.47|442.84|440.04|0
1655348700000|2022-06-16 03:05:00|443.2|440.4|441.64|438.84|443.55|440.75|441.64|438.84|0
1655349000000|2022-06-16 03:10:00|441.88|439.08|439.73|436.93|442.12|439.32|439.73|436.93|0
1655349300000|2022-06-16 03:15:00|439.62|436.82|439.49|436.69|440.45|437.65|438.54|435.74|0
1655349600000|2022-06-16 03:20:00|439.62|436.82|437.23|434.43|439.73|436.93|437.11|434.31|0
1655349900000|2022-06-16 03:25:00|437.35|434.55|437.58|434.78|438.54|435.74|436.63|433.83|0
1655350200000|2022-06-16 03:30:00|437.82|435.02|439.01|436.21|439.25|436.45|437.11|434.31|0
1655350500000|2022-06-16 03:35:00|439.25|436.45|445.22|442.42|445.34|442.54|439.25|436.45|0
1655350800000|2022-06-16 03:40:00|444.98|442.18|446.41|443.61|447.85|445.05|444.74|441.94|0
1655351100000|2022-06-16 03:45:00|446.65|443.85|447.85|445.05|448.33|445.53|444.98|442.18|0
1655351400000|2022-06-16 03:50:00|447.61|444.81|450|447.2|450.24|447.44|446.3|443.5|0
1655351700000|2022-06-16 03:55:00|450.12|447.32|448.8|446|450.48|447.68|448.56|445.76|0
1655352000000|2022-06-16 04:00:00|448.93|446.13|452.76|449.96|452.76|449.96|446.77|443.97|0
1655352300000|2022-06-16 04:05:00|453.11|450.31|451.8|449|453.11|450.31|450.72|447.92|0
1655352600000|2022-06-16 04:10:00|451.67|448.87|451.19|448.39|454.31|451.51|450.95|448.15|0
1655352900000|2022-06-16 04:15:00|450.95|448.15|454.07|451.27|454.31|451.51|450.95|448.15|0
1655353200000|2022-06-16 04:20:00|454.19|451.39|456.23|453.43|456.23|453.43|451.32|448.52|0
1655353500000|2022-06-16 04:25:00|456.11|453.31|454.55|451.75|456.23|453.43|452.87|450.07|0
1655353800000|2022-06-16 04:30:00|454.31|451.51|451.19|448.39|454.79|451.99|450.95|448.15|0
1655354100000|2022-06-16 04:35:00|451.43|448.63|451.43|448.63|452.62|449.82|451.19|448.39|0
1655354400000|2022-06-16 04:40:00|451.31|448.51|456.22|453.42|456.7|453.9|451.19|448.39|0
1655354700000|2022-06-16 04:45:00|455.98|453.18|455.5|452.7|456.7|453.9|455.02|452.22|0
1655355000000|2022-06-16 04:50:00|455.26|452.46|456.46|453.66|456.94|454.14|455.26|452.46|0
1655355300000|2022-06-16 04:55:00|456.22|453.42|458.62|455.82|458.62|455.82|454.78|451.98|0
1655355600000|2022-06-16 05:00:00|458.38|455.58|460.67|457.87|461.51|458.71|457.18|454.38|0
1655355900000|2022-06-16 05:05:00|460.54|457.74|462.95|460.15|463.67|460.87|460.3|457.5|0
1655356200000|2022-06-16 05:10:00|463.19|460.39|467.04|464.24|468.49|465.69|462.47|459.67|0
1655356500000|2022-06-16 05:15:00|466.93|464.13|465.84|463.04|467.89|465.09|464.63|461.83|0
1655356800000|2022-06-16 05:20:00|466.08|463.28|466.4|463.6|467.04|464.24|463.67|460.87|0
1655357100000|2022-06-16 05:25:00|466.29|463.49|465.2|462.4|466.4|463.6|462.44|459.64|0
1655357400000|2022-06-16 05:30:00|465.08|462.28|469.9|467.1|470.02|467.22|463.75|460.95|0
1655357700000|2022-06-16 05:35:00|469.78|466.98|470.74|467.94|472.67|469.87|469.54|466.74|0
1655358000000|2022-06-16 05:40:00|470.98|468.18|470.38|467.58|471.71|468.91|468.21|465.41|0
1655358300000|2022-06-16 05:45:00|470.26|467.46|471.94|469.14|474.12|471.32|470.26|467.46|0
1655358600000|2022-06-16 05:50:00|472.31|469.51|478.23|475.43|478.23|475.43|471.94|469.14|0
1655358900000|2022-06-16 05:55:00|477.98|475.18|478.95|476.15|478.95|476.15|477.26|474.46|0
1655359200000|2022-06-16 06:00:00|477.5|474.7|477.26|474.46|477.98|475.18|472.18|469.38|0
1655359500000|2022-06-16 06:05:00|477.01|474.21|477.26|474.46|480.4|477.6|476.77|473.97|0
1655359800000|2022-06-16 06:10:00|477.98|475.18|478.83|476.03|479.67|476.87|476.77|473.97|0
1655360100000|2022-06-16 06:15:00|478.71|475.91|481.13|478.33|481.49|478.69|476.77|473.97|0
1655360400000|2022-06-16 06:20:00|481.49|478.69|481.61|478.81|482.58|479.78|479.43|476.63|0
1655360700000|2022-06-16 06:25:00|480.88|478.08|484.52|481.72|484.77|481.97|479.67|476.87|0
1655361000000|2022-06-16 06:30:00|484.41|481.61|493.97|491.17|497.85|495.05|484.41|481.61|0
1655361300000|2022-06-16 06:35:00|494.7|491.9|498.09|495.29|498.71|495.91|494.21|491.41|0
1655361600000|2022-06-16 06:40:00|498.34|495.54|499.31|496.51|504.66|501.86|498.34|495.54|0
1655361900000|2022-06-16 06:45:00|499.07|496.27|496.03|493.23|499.55|496.75|494.69|491.89|0
1655362200000|2022-06-16 06:50:00|496.88|494.08|498.83|496.03|499.19|496.39|494.69|491.89|0
1655362500000|2022-06-16 06:55:00|497.86|495.06|498.58|495.78|500.52|497.72|496.77|493.97|0
1655362800000|2022-06-16 07:00:00|498.82|496.02|496.92|493.56|501.73|498.93|494.99|491.63|0
1655363100000|2022-06-16 07:05:00|497.53|494.89|499.95|497.31|500.57|497.93|496.08|493.44|0
1655363400000|2022-06-16 07:10:00|499.23|496.59|500.68|498.04|506.02|503.38|498.98|496.34|0
1655363700000|2022-06-16 07:15:00|500.92|498.28|510.5|507.86|514.88|512.24|500.92|498.28|0
1655364000000|2022-06-16 07:20:00|510.14|507.5|521.45|518.81|521.45|518.81|510.14|507.5|0
1655364300000|2022-06-16 07:25:00|520.92|518.28|515.96|513.32|523.74|521.1|514.75|512.11|0
1655364600000|2022-06-16 07:30:00|516.45|513.81|532.87|530.23|537.38|534.74|516.45|513.81|0
1655364900000|2022-06-16 07:35:00|532.01|529.37|538.09|535.45|541.86|539.22|530.55|527.91|0
1655365200000|2022-06-16 07:40:00|537.12|534.48|533.59|530.95|542.72|540.08|533.34|530.7|0
1655365500000|2022-06-16 07:45:00|534.07|531.43|534.8|532.16|537.72|535.08|529.94|527.3|0
1655365800000|2022-06-16 07:50:00|535.42|532.78|536.23|533.59|544.3|541.66|535.42|532.78|0
1655366100000|2022-06-16 07:55:00|536.12|533.48|534.49|531.85|539.88|537.24|531.09|528.45|0
1655366400000|2022-06-16 08:00:00|535.22|532.58|526.47|523.83|537.65|535.01|525.26|522.62|0
1655366700000|2022-06-16 08:05:00|526.23|523.59|528.96|526.32|530.36|527.72|524.7|522.06|0
1655367000000|2022-06-16 08:10:00|528.83|526.19|529.32|526.68|532.48|529.84|528.1|525.46|0
1655367300000|2022-06-16 08:15:00|529.69|527.05|530.77|528.13|530.77|528.13|525.91|523.27|0
1655367600000|2022-06-16 08:20:00|530.66|528.02|531.02|528.38|535.52|532.88|528.83|526.19|0
1655367900000|2022-06-16 08:25:00|531.26|528.62|528.64|526|532.96|530.32|526.57|523.93|0
1655368200000|2022-06-16 08:30:00|528.76|526.12|535.94|533.3|535.94|533.3|528.4|525.76|0
1655368500000|2022-06-16 08:35:00|536.55|533.91|530.59|527.95|537.52|534.88|530.59|527.95|0
1655368800000|2022-06-16 08:40:00|530.7|528.06|538.01|535.37|538.74|536.1|530.7|528.06|0
1655369100000|2022-06-16 08:45:00|537.76|535.12|534.11|531.47|537.76|535.12|533.62|530.98|0
1655369400000|2022-06-16 08:50:00|534.35|531.71|541.42|538.78|544.35|541.71|534.35|531.71|0
1655369700000|2022-06-16 08:55:00|541.3|538.66|548.26|545.62|548.38|545.74|541.18|538.54|0
1655370000000|2022-06-16 09:00:00|548.5|545.86|554.41|551.77|555.27|552.63|548.26|545.62|0
1655370300000|2022-06-16 09:05:00|554.54|551.9|556.25|553.61|558.81|556.17|554.17|551.53|0
1655370600000|2022-06-16 09:10:00|556.61|553.97|551.48|548.84|557.34|554.7|550.88|548.24|0
1655370900000|2022-06-16 09:15:00|551.61|548.97|551.97|549.33|552.7|550.06|547.22|544.58|0
1655371200000|2022-06-16 09:20:00|551.85|549.21|551|548.36|559.54|556.9|550.51|547.87|0
1655371500000|2022-06-16 09:25:00|551.37|548.73|547.46|544.82|551.85|549.21|546.85|544.21|0
1655371800000|2022-06-16 09:30:00|548.2|545.56|552.52|549.88|552.88|550.24|546.98|544.34|0
1655372100000|2022-06-16 09:35:00|552.39|549.75|552.77|550.13|553.37|550.73|550.44|547.8|0
1655372400000|2022-06-16 09:40:00|552.39|549.75|552.03|549.39|556.06|553.42|549.21|546.57|0
1655372700000|2022-06-16 09:45:00|552.52|549.88|548.48|545.84|553.74|551.1|548.48|545.84|0
1655373000000|2022-06-16 09:50:00|548.24|545.6|547.5|544.86|551.9|549.26|547.26|544.62|0
1655373300000|2022-06-16 09:55:00|547.26|544.62|544.81|542.17|549.21|546.57|543.59|540.95|0
1655373600000|2022-06-16 10:00:00|544.7|542.06|540.42|537.78|549.21|546.57|539.93|537.29|0
1655373900000|2022-06-16 10:05:00|540.79|538.15|540.91|538.27|542.13|539.49|539.44|536.8|0
1655374200000|2022-06-16 10:10:00|540.66|538.02|542.37|539.73|542.61|539.97|537.49|534.85|0
1655374500000|2022-06-16 10:15:00|542.25|539.61|539.93|537.29|543.84|541.2|539.93|537.29|0
1655374800000|2022-06-16 10:20:00|541.15|538.51|547.99|545.35|548.96|546.32|541.15|538.51|0
1655375100000|2022-06-16 10:25:00|548.23|545.59|549.94|547.3|550.19|547.55|547.5|544.86|0
1655375400000|2022-06-16 10:30:00|550.19|547.55|552.02|549.38|552.76|550.12|548.36|545.72|0
1655375700000|2022-06-16 10:35:00|552.27|549.63|553|550.36|554.1|551.46|551.29|548.65|0
1655376000000|2022-06-16 10:40:00|553.12|550.48|552.63|549.99|554.1|551.46|552.38|549.74|0
1655376300000|2022-06-16 10:45:00|552.76|550.12|550.18|547.54|554.59|551.95|549.69|547.05|0
1655376600000|2022-06-16 10:50:00|550.43|547.79|552.75|550.11|555.56|552.92|548.96|546.32|0
1655376900000|2022-06-16 10:55:00|552.63|549.99|553.24|550.6|554.96|552.32|547.49|544.85|0
1655377200000|2022-06-16 11:00:00|552.87|550.23|546.03|543.39|552.87|550.23|544.69|542.05|0
1655377500000|2022-06-16 11:05:00|546.15|543.51|545.91|543.27|547.49|544.85|542.12|539.48|0
1655377800000|2022-06-16 11:10:00|545.78|543.14|548.71|546.07|549.2|546.56|544.93|542.29|0
1655378100000|2022-06-16 11:15:00|548.35|545.71|551.04|548.4|553.36|550.72|548.35|545.71|0
1655378400000|2022-06-16 11:20:00|550.91|548.27|550.55|547.91|553.6|550.96|548.95|546.31|0
1655378700000|2022-06-16 11:25:00|550.18|547.54|543.82|541.18|550.91|548.27|541.75|539.11|0
1655379000000|2022-06-16 11:30:00|544.8|542.16|543.58|540.94|549.69|547.05|543.09|540.45|0
1655379300000|2022-06-16 11:35:00|543.33|540.69|545.93|543.29|545.93|543.29|542.11|539.47|0
1655379600000|2022-06-16 11:40:00|546.42|543.78|549.6|546.96|551.44|548.8|545.32|542.68|0
1655379900000|2022-06-16 11:45:00|550.33|547.69|555.11|552.47|555.72|553.08|550.33|547.69|0
1655380200000|2022-06-16 11:50:00|554.25|551.61|552.04|549.4|555.96|553.32|551.8|549.16|0
1655380500000|2022-06-16 11:55:00|552.29|549.65|546.66|544.02|553.51|550.87|545.44|542.8|0
1655380800000|2022-06-16 12:00:00|546.9|544.26|539.09|536.45|548.62|545.98|536.65|534.01|0
1655381100000|2022-06-16 12:05:00|538.6|535.96|534.69|532.05|539.33|536.69|533.47|530.83|0
1655381400000|2022-06-16 12:10:00|534.94|532.3|532.74|530.1|535.67|533.03|530.79|528.15|0
1655381700000|2022-06-16 12:15:00|532.99|530.35|538.84|536.2|539.33|536.69|530.79|528.15|0
1655382000000|2022-06-16 12:20:00|538.48|535.84|531.28|528.64|538.6|535.96|530.55|527.91|0
1655382300000|2022-06-16 12:25:00|531.52|528.88|534.09|531.45|535.31|532.67|529.09|526.45|0
1655382600000|2022-06-16 12:30:00|534.33|531.69|531.65|529.01|536.52|533.88|529.09|526.45|0
1655382900000|2022-06-16 12:35:00|531.28|528.64|526.89|524.25|533.47|530.83|523.97|521.33|0
1655383200000|2022-06-16 12:40:00|527.14|524.5|532.74|530.1|534.2|531.56|526.89|524.25|0
1655383500000|2022-06-16 12:45:00|532.98|530.34|536.88|534.24|537.86|535.22|531.03|528.39|0
1655383800000|2022-06-16 12:50:00|536.64|534|536.88|534.24|537.86|535.22|534.2|531.56|0
1655384100000|2022-06-16 12:55:00|536.64|534|540.18|537.54|541.76|539.12|535.17|532.53|0
1655384400000|2022-06-16 13:00:00|540.3|537.66|538.73|536.09|542.01|539.37|534.82|532.18|0
1655384700000|2022-06-16 13:05:00|538.86|536.22|541.04|538.4|543.37|540.73|538|535.36|0
1655385000000|2022-06-16 13:10:00|541.28|538.64|542.02|539.38|543.97|541.33|540.55|537.91|0
1655385300000|2022-06-16 13:15:00|542.26|539.62|544.46|541.82|544.95|542.31|541.77|539.13|0
1655385600000|2022-06-16 13:20:00|544.7|542.06|547.64|545|547.88|545.24|543.73|541.09|0
1655385900000|2022-06-16 13:25:00|548.13|545.49|548.86|546.22|549.84|547.2|545.44|542.8|0
1655386200000|2022-06-16 13:30:00|548.61|545.97|558.16|555.52|559.14|556.5|544.95|542.31|0
1655386500000|2022-06-16 13:35:00|558.65|556.01|565.77|563.13|570.68|568.04|553.75|551.11|0
1655386800000|2022-06-16 13:40:00|566.01|563.37|569.4|566.76|572.84|570.2|562.33|559.69|0
1655387100000|2022-06-16 13:45:00|569.89|567.25|558.59|555.95|570.87|568.23|553.69|551.05|0
1655387400000|2022-06-16 13:50:00|559.33|556.69|565.99|563.35|569.94|567.3|559.33|556.69|0
1655387700000|2022-06-16 13:55:00|567.47|564.83|564.89|562.25|568.45|565.81|558.61|555.97|0
1655388000000|2022-06-16 14:00:00|566.48|563.84|572.14|569.5|573.13|570.49|562.79|560.15|0
1655388300000|2022-06-16 14:05:00|572.88|570.24|572.88|570.24|578.8|576.16|572.14|569.5|0
1655388600000|2022-06-16 14:10:00|573.37|570.73|577.75|575.11|579.23|576.59|573.32|570.68|0
1655388900000|2022-06-16 14:15:00|578.49|575.85|576.52|573.88|578.73|576.09|569.63|566.99|0
1655389200000|2022-06-16 14:20:00|577.99|575.35|566.43|563.79|577.99|575.35|563.98|561.34|0
1655389500000|2022-06-16 14:25:00|566.19|563.55|563.73|561.09|567.42|564.78|562.75|560.11|0
1655389800000|2022-06-16 14:30:00|564.71|562.07|566.68|564.04|570.61|567.97|563.24|560.6|0
1655390100000|2022-06-16 14:35:00|567.17|564.53|576.27|573.63|576.51|573.87|567.17|564.53|0
1655390400000|2022-06-16 14:40:00|576.51|573.87|586.12|583.48|586.12|583.48|575.04|572.4|0
1655390700000|2022-06-16 14:45:00|585.87|583.23|591.71|589.07|591.71|589.07|584.15|581.51|0
1655391000000|2022-06-16 14:50:00|591.95|589.31|590.47|587.83|596.14|593.5|589.49|586.85|0
1655391300000|2022-06-16 14:55:00|590.23|587.59|594.21|591.57|594.21|591.57|587.56|584.92|0
1655391600000|2022-06-16 15:00:00|594.45|591.81|586.33|583.69|594.7|592.06|584.85|582.21|0
1655391900000|2022-06-16 15:05:00|587.07|584.43|586.82|584.18|592.73|590.09|586.57|583.93|0
1655392200000|2022-06-16 15:10:00|587.31|584.67|576.74|574.1|588.54|585.9|576.74|574.1|0
1655392500000|2022-06-16 15:15:00|578.21|575.57|579.21|576.57|580.2|577.56|573.55|570.91|0
1655392800000|2022-06-16 15:20:00|579.71|577.07|577|574.36|583.15|580.51|574.3|571.66|0
1655393100000|2022-06-16 15:25:00|577.25|574.61|573.32|570.68|577.99|575.35|566.7|564.06|0
1655393400000|2022-06-16 15:30:00|573.07|570.43|578.48|575.84|578.72|576.08|571.85|569.21|0
1655393700000|2022-06-16 15:35:00|579.21|576.57|574.57|571.93|580.69|578.05|573.83|571.19|0
1655394000000|2022-06-16 15:40:00|574.33|571.69|583.43|580.79|586.64|584|573.83|571.19|0
1655394300000|2022-06-16 15:45:00|584.05|581.41|583.19|580.55|586.27|583.63|582.94|580.3|0
1655394600000|2022-06-16 15:50:00|582.2|579.56|585.65|583.01|587.75|585.11|579.98|577.34|0
1655394900000|2022-06-16 15:55:00|585.4|582.76|575.8|573.16|585.9|583.26|575.8|573.16|0
1655395200000|2022-06-16 16:00:00|576.05|573.41|581.71|579.07|584.42|581.78|574.57|571.93|0
1655395500000|2022-06-16 16:05:00|582.2|579.56|588.6|585.96|588.61|585.97|580.23|577.59|0
1655395800000|2022-06-16 16:10:00|588.85|586.21|590.58|587.94|591.07|588.43|583.92|581.28|0
1655396100000|2022-06-16 16:15:00|590.82|588.18|588.11|585.47|590.82|588.18|583.43|580.79|0
1655396400000|2022-06-16 16:20:00|588.36|585.72|586.88|584.24|590.58|587.94|584.66|582.02|0
1655396700000|2022-06-16 16:25:00|586.14|583.5|578.01|575.37|588.6|585.96|576.78|574.14|0
1655397000000|2022-06-16 16:30:00|577.76|575.12|580.23|577.59|585.53|582.89|576.04|573.4|0
1655397300000|2022-06-16 16:35:00|580.47|577.83|583.55|580.91|587.62|584.98|580.47|577.83|0
1655397600000|2022-06-16 16:40:00|583.18|580.54|578.01|575.37|585.64|583|575.3|572.66|0
1655397900000|2022-06-16 16:45:00|578.5|575.86|575.3|572.66|581.21|578.57|573.22|570.58|0
1655398200000|2022-06-16 16:50:00|575.06|572.42|578.25|575.61|580.22|577.58|573.58|570.94|0
1655398500000|2022-06-16 16:55:00|578.01|575.37|579.24|576.6|583.42|580.78|578.01|575.37|0
1655398800000|2022-06-16 17:00:00|577.76|575.12|579.48|576.84|581.21|578.57|572.1|569.46|0
1655399100000|2022-06-16 17:05:00|578.99|576.35|570.87|568.23|581.21|578.57|567.19|564.55|0
1655399400000|2022-06-16 17:10:00|570.51|567.87|573.09|570.45|576.04|573.4|570.14|567.5|0
1655399700000|2022-06-16 17:15:00|572.84|570.2|576.04|573.4|576.04|573.4|570.75|568.11|0
1655400000000|2022-06-16 17:20:00|575.79|573.15|582.19|579.55|582.68|580.04|575.3|572.66|0
1655400300000|2022-06-16 17:25:00|581.94|579.3|569.64|567|583.67|581.03|565.22|562.58|0
1655400600000|2022-06-16 17:30:00|573.08|570.44|569.89|567.25|577.27|574.63|567.18|564.54|0
1655400900000|2022-06-16 17:35:00|569.64|567|572.1|569.46|577.51|574.87|569.15|566.51|0
1655401200000|2022-06-16 17:40:00|572.59|569.95|582.93|580.29|582.93|580.29|571.11|568.47|0
1655401500000|2022-06-16 17:45:00|583.42|580.78|582.93|580.29|587.61|584.97|582.07|579.43|0
1655401800000|2022-06-16 17:50:00|583.42|580.78|586.13|583.49|587.24|584.6|582.81|580.17|0
1655402100000|2022-06-16 17:55:00|585.88|583.24|594.89|592.25|595.63|592.99|584.65|582.01|0
1655402400000|2022-06-16 18:00:00|595.63|592.99|592.91|590.27|596.13|593.49|590.45|587.81|0
1655402700000|2022-06-16 18:05:00|593.16|590.52|597.36|594.72|599.83|597.19|591.68|589.04|0
1655403000000|2022-06-16 18:10:00|597.86|595.22|594.4|591.76|598.1|595.46|593.65|591.01|0
1655403300000|2022-06-16 18:15:00|594.64|592|595.14|592.5|598.1|595.46|594.4|591.76|0
1655403600000|2022-06-16 18:20:00|594.15|591.51|600.08|597.44|601.07|598.43|593.9|591.26|0
1655403900000|2022-06-16 18:25:00|599.83|597.19|601.81|599.17|601.81|599.17|598.1|595.46|0
1655404200000|2022-06-16 18:30:00|602.55|599.91|601.07|598.43|603.29|600.65|597.11|594.47|0
1655404500000|2022-06-16 18:35:00|600.82|598.18|599.34|596.7|603.54|600.9|597.36|594.72|0
1655404800000|2022-06-16 18:40:00|599.09|596.45|597.11|594.47|599.09|596.45|590.44|587.8|0
1655405100000|2022-06-16 18:45:00|597.61|594.97|610.96|608.32|610.96|608.32|594.64|592|0
1655405400000|2022-06-16 18:50:00|610.71|608.07|612.2|609.56|612.94|610.3|607.25|604.61|0
1655405700000|2022-06-16 18:55:00|611.95|609.31|605.99|603.35|612.69|610.05|605.99|603.35|0
1655406000000|2022-06-16 19:00:00|606.23|603.59|594.88|592.24|607.47|604.83|591.19|588.55|0
1655406300000|2022-06-16 19:05:00|595.87|593.23|586.75|584.11|600.8|598.16|586.75|584.11|0
1655406600000|2022-06-16 19:10:00|587|584.36|591.19|588.55|595.13|592.49|580.85|578.21|0
1655406900000|2022-06-16 19:15:00|593.16|590.52|588.23|585.59|598.09|595.45|588.23|585.59|0
1655407200000|2022-06-16 19:20:00|588.11|585.47|588.23|585.59|589.95|587.31|583.55|580.91|0
1655407500000|2022-06-16 19:25:00|588.72|586.08|584.78|582.14|590.45|587.81|579.86|577.22|0
1655407800000|2022-06-16 19:30:00|585.28|582.64|598.33|595.69|599.57|596.93|583.8|581.16|0
1655408100000|2022-06-16 19:35:00|599.69|597.05|592.29|589.65|599.69|597.05|590.57|587.93|0
1655408400000|2022-06-16 19:40:00|592.05|589.41|595.75|593.11|595.75|593.11|583.42|580.78|0
1655408700000|2022-06-16 19:45:00|595.99|593.35|603.15|600.51|605.63|602.99|593.53|590.89|0
1655409000000|2022-06-16 19:50:00|602.29|599.65|597.47|594.83|602.91|600.27|594.27|591.63|0
1655409300000|2022-06-16 19:55:00|596.24|593.6|580.46|577.82|598.46|595.82|580.46|577.82|0
1655409600000|2022-06-16 20:00:00|582.43|579.79|585.76|583.12|586.87|584.23|580.21|577.57|0
1655409900000|2022-06-16 20:05:00|586.13|583.49|588.84|586.2|588.84|586.2|579.11|576.47|0
1655410200000|2022-06-16 20:10:00|589.33|586.69|577.26|574.62|589.33|586.69|577.26|574.62|0
1655410500000|2022-06-16 20:15:00|579.34|575.98|585.74|582.38|586.24|582.88|578.85|575.49|0
1655410800000|2022-06-16 20:20:00|585.25|581.89|584.15|580.79|586.61|583.25|584.02|580.66|0
1655411100000|2022-06-16 20:25:00|584.27|580.91|581.44|578.08|585.99|582.63|581.44|578.08|0
1655411400000|2022-06-16 20:30:00|581.31|577.95|582.54|579.18|582.54|579.18|579.83|576.47|0
1655411700000|2022-06-16 20:35:00|582.79|579.43|583.28|579.92|583.52|580.16|581.68|578.32|0
1655412000000|2022-06-16 20:40:00|583.16|579.8|583.28|579.92|583.77|580.41|582.54|579.18|0
1655412300000|2022-06-16 20:45:00|582.91|579.55|577.61|574.25|582.91|579.55|577.61|574.25|0
1655412600000|2022-06-16 20:50:00|577.99|574.63|575.64|572.28|578.11|574.75|574.91|571.55|0
1655412900000|2022-06-16 20:55:00|575.89|572.53|576.26|572.9|577.37|574.01|574.54|571.18|0
1655413200000|2022-06-16 21:00:00|576.72|573.36|575.97|572.61|577.08|573.72|575.97|572.61|0
1655413500000|2022-06-16 21:05:00|576|572.64|576.04|572.68|576.58|573.22|575.82|572.46|0
1655413800000|2022-06-16 21:10:00|576.32|572.96|575.86|572.5|576.32|572.96|575.75|572.39|0
1655414100000|2022-06-16 21:15:00|576.25|572.89|575.82|572.46|576.29|572.93|575.79|572.43|0
1655414400000|2022-06-16 21:20:00|575.79|572.43|575.32|571.96|575.79|572.43|575.14|571.78|0
1655414700000|2022-06-16 21:25:00|575.42|572.06|575.22|571.86|575.86|572.5|575.22|571.86|0
1655415000000|2022-06-16 21:30:00|575.26|571.9|576|572.64|576.07|572.71|574.89|571.53|0
1655415300000|2022-06-16 21:35:00|576.07|572.71|576.36|573|576.43|573.07|576.07|572.71|0
1655415600000|2022-06-16 21:40:00|576.4|573.04|575.7|572.34|576.46|573.1|575.7|572.34|0
1655415900000|2022-06-16 21:45:00|575.88|572.52|576.87|573.51|576.87|573.51|575.87|572.51|0
1655416200000|2022-06-16 21:50:00|576.84|573.48|576.51|573.15|576.87|573.51|576.05|572.69|0
1655416500000|2022-06-16 21:55:00|576.41|573.05|575.76|572.4|576.51|573.15|575.62|572.26|0
1655416800000|2022-06-16 22:00:00|574.78|571.42|571.45|568.09|574.78|571.42|570.72|567.36|0
1655417100000|2022-06-16 22:05:00|571.09|567.73|573.18|569.82|573.67|570.31|570.23|566.87|0
1655417400000|2022-06-16 22:10:00|576.87|573.51|577.49|574.13|578.1|574.74|575.64|572.28|0
1655417700000|2022-06-16 22:15:00|577.36|574|578.59|575.23|579.08|575.72|576.87|573.51|0
1655418000000|2022-06-16 22:20:00|578.34|574.98|574.29|570.93|578.34|574.98|573.67|570.31|0
1655418300000|2022-06-16 22:25:00|574.16|570.8|571.94|568.58|575.39|572.03|571.94|568.58|0
1655418600000|2022-06-16 22:30:00|571.7|568.34|572.93|569.57|574.65|571.29|571.7|568.34|0
1655418900000|2022-06-16 22:35:00|573.17|569.81|572.43|569.07|575.88|572.52|572.43|569.07|0
1655419200000|2022-06-16 22:40:00|572.19|568.83|573.91|570.55|574.4|571.04|572.19|568.83|0
1655419500000|2022-06-16 22:45:00|574.16|570.8|575.63|572.27|575.88|572.52|574.16|570.8|0
1655419800000|2022-06-16 22:50:00|575.39|572.03|575.38|572.02|575.88|572.52|574.15|570.79|0
1655420100000|2022-06-16 22:55:00|575.63|572.27|578.09|574.73|578.09|574.73|575.27|571.91|0
1655420400000|2022-06-16 23:00:00|577.85|574.49|575.63|572.27|577.85|574.49|575.38|572.02|0
1655420700000|2022-06-16 23:05:00|575.38|572.02|575.87|572.51|576.61|573.25|574.89|571.53|0
1655421000000|2022-06-16 23:10:00|576|572.64|576.86|573.5|577.6|574.24|575.63|572.27|0
1655421300000|2022-06-16 23:15:00|576.61|573.25|581.78|578.42|582.03|578.67|576.37|573.01|0
1655421600000|2022-06-16 23:20:00|582.03|578.67|585.23|581.87|585.97|582.61|582.03|578.67|0
1655421900000|2022-06-16 23:25:00|584.99|581.63|582.77|579.41|584.99|581.63|582.52|579.16|0
1655422200000|2022-06-16 23:30:00|583.26|579.9|580.06|576.7|584.25|580.89|579.07|575.71|0
1655422500000|2022-06-16 23:35:00|580.19|576.83|581.78|578.42|582.27|578.91|580.06|576.7|0
1655422800000|2022-06-16 23:40:00|580.92|577.56|580.55|577.19|582.27|578.91|580.3|576.94|0
1655423100000|2022-06-16 23:45:00|580.3|576.94|576.82|573.46|580.8|577.44|576.57|573.21|0
1655423400000|2022-06-16 23:50:00|576.57|573.21|576.08|572.72|578.29|574.93|575.58|572.22|0
1655423700000|2022-06-16 23:55:00|575.83|572.47|578.42|575.06|579.03|575.67|575.83|572.47|0
1655424000000|2022-06-17 00:00:00|578.54|575.18|585.93|582.57|587.05|583.69|578.05|574.69|0
1655424300000|2022-06-17 00:05:00|586.42|583.06|578.91|575.55|587.16|583.8|578.91|575.55|0
1655424600000|2022-06-17 00:10:00|578.17|574.81|572.87|569.51|578.29|574.93|572.51|569.15|0
1655424900000|2022-06-17 00:15:00|572.26|568.9|569.43|566.07|572.51|569.15|568.45|565.09|0
1655425200000|2022-06-17 00:20:00|569.92|566.56|573.49|570.13|574.6|571.24|569.8|566.44|0
1655425500000|2022-06-17 00:25:00|573.25|569.89|571.4|568.04|575.09|571.73|570.17|566.81|0
1655425800000|2022-06-17 00:30:00|571.52|568.16|579.16|575.8|579.27|575.91|570.9|567.54|0
1655426100000|2022-06-17 00:35:00|579.27|575.91|581.86|578.5|582.23|578.87|575.83|572.47|0
1655426400000|2022-06-17 00:40:00|582.97|579.61|580.75|577.39|583.71|580.35|577.79|574.43|0
1655426700000|2022-06-17 00:45:00|580.5|577.14|578.53|575.17|580.75|577.39|577.55|574.19|0
1655427000000|2022-06-17 00:50:00|578.66|575.3|577.17|573.81|579.64|576.28|576.19|572.83|0
1655427300000|2022-06-17 00:55:00|577.06|573.7|575.7|572.34|578.9|575.54|575.45|572.09|0
1655427600000|2022-06-17 01:00:00|575.94|572.58|577.79|574.43|578.29|574.93|574.22|570.86|0
1655427900000|2022-06-17 01:05:00|577.67|574.31|573.73|570.37|577.67|574.31|572.26|568.9|0
1655428200000|2022-06-17 01:10:00|573.48|570.12|574.96|571.6|576.43|573.07|573.24|569.88|0
1655428500000|2022-06-17 01:15:00|574.84|571.48|574.47|571.11|574.84|571.48|572.01|568.65|0
1655428800000|2022-06-17 01:20:00|574.35|570.99|574.47|571.11|576.43|573.07|572.74|569.38|0
1655429100000|2022-06-17 01:25:00|574.35|570.99|575.2|571.84|575.69|572.33|573.73|570.37|0
1655429400000|2022-06-17 01:30:00|575.08|571.72|571.15|567.79|575.69|572.33|569.79|566.43|0
1655429700000|2022-06-17 01:35:00|571.02|567.66|570.99|568.19|573.2|570.4|569.79|566.43|0
1655430000000|2022-06-17 01:40:00|571.23|568.43|567.3|564.5|571.48|568.68|566.57|563.77|0
1655430300000|2022-06-17 01:45:00|567.06|564.26|566.81|564.01|568.53|565.73|566.07|563.27|0
1655430600000|2022-06-17 01:50:00|566.2|563.4|562.64|559.84|569.27|566.47|561.66|558.86|0
1655430900000|2022-06-17 01:55:00|562.76|559.96|562.52|559.72|564.48|561.68|561.65|558.85|0
1655431200000|2022-06-17 02:00:00|562.64|559.84|563.74|560.94|564.84|562.04|561.65|558.85|0
1655431500000|2022-06-17 02:05:00|563.62|560.82|566.32|563.52|566.32|563.52|563.13|560.33|0
1655431800000|2022-06-17 02:10:00|566.56|563.76|563.74|560.94|566.56|563.76|563.74|560.94|0
1655432100000|2022-06-17 02:15:00|564.11|561.31|565.82|563.02|566.56|563.76|564.11|561.31|0
1655432400000|2022-06-17 02:20:00|566.32|563.52|567.54|564.74|567.92|565.12|566.2|563.4|0
1655432700000|2022-06-17 02:25:00|567.42|564.62|567.05|564.25|567.79|564.99|566.56|563.76|0
1655433000000|2022-06-17 02:30:00|566.81|564.01|566.56|563.76|567.42|564.62|564.72|561.92|0
1655433300000|2022-06-17 02:35:00|566.8|564|567.79|564.99|568.28|565.48|566.8|564|0
1655433600000|2022-06-17 02:40:00|567.67|564.87|557.36|554.56|569.26|566.46|557.23|554.43|0
1655433900000|2022-06-17 02:45:00|557.85|555.05|563.49|560.69|564.84|562.04|556.99|554.19|0
1655434200000|2022-06-17 02:50:00|563.12|560.32|566.56|563.76|566.56|563.76|563.12|560.32|0
1655434500000|2022-06-17 02:55:00|567.29|564.49|567.54|564.74|570.24|567.44|566.8|564|0
1655434800000|2022-06-17 03:00:00|567.05|564.25|568.27|565.47|570.86|568.06|566.68|563.88|0
1655435100000|2022-06-17 03:05:00|568.03|565.23|569.75|566.95|569.75|566.95|566.44|563.64|0
1655435400000|2022-06-17 03:10:00|569.99|567.19|563.85|561.05|570.24|567.44|563.61|560.81|0
1655435700000|2022-06-17 03:15:00|563.74|560.94|561.77|558.97|563.74|560.94|560.66|557.86|0
1655436000000|2022-06-17 03:20:00|561.89|559.09|560.66|557.86|563.12|560.32|559.68|556.88|0
1655436300000|2022-06-17 03:25:00|560.42|557.62|561.19|558.39|561.55|558.75|557.72|554.92|0
1655436600000|2022-06-17 03:30:00|560.57|557.77|562.53|559.73|564.25|561.45|558.73|555.93|0
1655436900000|2022-06-17 03:35:00|562.04|559.24|560.81|558.01|562.53|559.73|559.59|556.79|0
1655437200000|2022-06-17 03:40:00|560.94|558.14|562.04|559.24|563.27|560.47|560.81|558.01|0
1655437500000|2022-06-17 03:45:00|562.17|559.37|564.13|561.33|564.87|562.07|562.17|559.37|0
1655437800000|2022-06-17 03:50:00|564|561.2|565.36|562.56|565.36|562.56|562.66|559.86|0
1655438100000|2022-06-17 03:55:00|565.23|562.43|566.71|563.91|567.2|564.4|564.99|562.19|0
1655438400000|2022-06-17 04:00:00|566.95|564.15|564.99|562.19|567.2|564.4|564|561.2|0
1655438700000|2022-06-17 04:05:00|565.48|562.68|562.41|559.61|565.97|563.17|561.43|558.63|0
1655439000000|2022-06-17 04:10:00|562.28|559.48|561.43|558.63|562.53|559.73|560.07|557.27|0
1655439300000|2022-06-17 04:15:00|561.3|558.5|550.26|547.46|561.67|558.87|550.01|547.21|0
1655439600000|2022-06-17 04:20:00|550.39|547.59|552.17|549.37|552.42|549.62|549.28|546.48|0
1655439900000|2022-06-17 04:25:00|551.93|549.13|552.42|549.62|553.64|550.84|551.32|548.52|0
1655440200000|2022-06-17 04:30:00|552.66|549.86|553.52|550.72|554.13|551.33|551.32|548.52|0
1655440500000|2022-06-17 04:35:00|553.64|550.84|553.4|550.6|554.13|551.33|551.56|548.76|0
1655440800000|2022-06-17 04:40:00|553.77|550.97|553.15|550.35|554.62|551.82|552.41|549.61|0
1655441100000|2022-06-17 04:45:00|553.28|550.48|551.31|548.51|553.89|551.09|550.58|547.78|0
1655441400000|2022-06-17 04:50:00|550.45|547.65|551.19|548.39|552.54|549.74|550.45|547.65|0
1655441700000|2022-06-17 04:55:00|551.07|548.27|552.66|549.86|552.9|550.1|550.45|547.65|0
1655442000000|2022-06-17 05:00:00|552.05|549.25|553.15|550.35|553.52|550.72|551.68|548.88|0
1655442300000|2022-06-17 05:05:00|552.9|550.1|553.88|551.08|554.37|551.57|551.43|548.63|0
1655442600000|2022-06-17 05:10:00|553.64|550.84|551.8|549|553.64|550.84|550.94|548.14|0
1655442900000|2022-06-17 05:15:00|551.92|549.12|553.14|550.34|553.88|551.08|550.33|547.53|0
1655443200000|2022-06-17 05:20:00|553.39|550.59|550.94|548.14|553.64|550.84|549.47|546.67|0
1655443500000|2022-06-17 05:25:00|551.18|548.38|549.47|546.67|552.16|549.36|549.22|546.42|0
1655443800000|2022-06-17 05:30:00|549.22|546.42|551.31|548.51|551.92|549.12|548.24|545.44|0
1655444100000|2022-06-17 05:35:00|551.18|548.38|549.22|546.42|551.43|548.63|548.73|545.93|0
1655444400000|2022-06-17 05:40:00|548.97|546.17|552.16|549.36|552.41|549.61|548.24|545.44|0
1655444700000|2022-06-17 05:45:00|552.04|549.24|555.1|552.3|557.07|554.27|551.91|549.11|0
1655445000000|2022-06-17 05:50:00|555.35|552.55|555.59|552.79|557.8|555|554.86|552.06|0
1655445300000|2022-06-17 05:55:00|555.35|552.55|557.07|554.27|557.07|554.27|554.37|551.57|0
1655445600000|2022-06-17 06:00:00|557.31|554.51|564.68|561.88|565.06|562.26|556.82|554.02|0
1655445900000|2022-06-17 06:05:00|565.17|562.37|567.76|564.96|570.09|567.29|564.93|562.13|0
1655446200000|2022-06-17 06:10:00|567.88|565.08|570.22|567.42|573.29|570.49|567.76|564.96|0
1655446500000|2022-06-17 06:15:00|570.09|567.29|567.14|564.34|570.09|567.29|566.15|563.35|0
1655446800000|2022-06-17 06:20:00|566.89|564.09|566.65|563.85|569.11|566.31|565.42|562.62|0
1655447100000|2022-06-17 06:25:00|566.89|564.09|562.47|559.67|566.89|564.09|561.37|558.57|0
1655447400000|2022-06-17 06:30:00|561.97|559.17|564.43|561.63|564.68|561.88|560.5|557.7|0
1655447700000|2022-06-17 06:35:00|564.56|561.76|562.22|559.42|565.17|562.37|562.22|559.42|0
1655448000000|2022-06-17 06:40:00|562.71|559.91|563.69|560.89|565.91|563.11|562.22|559.42|0
1655448300000|2022-06-17 06:45:00|563.58|560.78|561.36|558.56|563.69|560.89|558.78|555.98|0
1655448600000|2022-06-17 06:50:00|561.61|558.81|567.87|565.07|568.49|565.69|561.23|558.43|0
1655448900000|2022-06-17 06:55:00|567.63|564.83|565.83|563.03|568.12|565.32|564.35|561.55|0
1655449200000|2022-06-17 07:00:00|566.57|563.77|568.53|565.73|569.15|566.35|561.15|558.35|0
1655449500000|2022-06-17 07:05:00|568.85|566.65|568.97|566.77|570.94|568.74|563.69|561.49|0
1655449800000|2022-06-17 07:10:00|569.46|567.26|568.23|566.03|573.41|571.21|567.74|565.54|0
1655450100000|2022-06-17 07:15:00|568.48|566.28|565.52|563.32|569.46|567.26|564.79|562.59|0
1655450400000|2022-06-17 07:20:00|565.77|563.57|553.61|551.41|567.99|565.79|552.99|550.79|0
1655450700000|2022-06-17 07:25:00|553.23|551.03|555.57|553.37|557.29|555.09|553.23|551.03|0
1655451000000|2022-06-17 07:30:00|555.2|553|558.88|556.68|559.87|557.67|555.2|553|0
1655451300000|2022-06-17 07:35:00|559.13|556.93|560.98|558.78|562.32|560.12|558.03|555.83|0
1655451600000|2022-06-17 07:40:00|560.6|558.4|562.57|560.37|568.48|566.28|560.36|558.16|0
1655451900000|2022-06-17 07:45:00|562.45|560.25|556.65|554.45|563.44|561.24|555.34|553.14|0
1655452200000|2022-06-17 07:50:00|556.9|554.7|557.64|555.44|558.25|556.05|555.29|553.09|0
1655452500000|2022-06-17 07:55:00|556.9|554.7|553.82|551.62|558.49|556.29|553.33|551.13|0
1655452800000|2022-06-17 08:00:00|554.44|552.24|556.52|554.32|560.1|557.9|554.19|551.99|0
1655453100000|2022-06-17 08:05:00|556.41|554.21|551.11|548.91|556.52|554.32|551.11|548.91|0
1655453400000|2022-06-17 08:10:00|550.87|548.67|551.11|548.91|554.8|552.6|550.87|548.67|0
1655453700000|2022-06-17 08:15:00|551.36|549.16|553.7|551.5|555.92|553.72|548.9|546.7|0
1655454000000|2022-06-17 08:20:00|553.46|551.26|551.73|549.53|554.93|552.73|551.49|549.29|0
1655454300000|2022-06-17 08:25:00|551.49|549.29|550.01|547.81|552.84|550.64|549.52|547.32|0
1655454600000|2022-06-17 08:30:00|549.76|547.56|543.61|541.41|549.89|547.69|543.12|540.92|0
1655454900000|2022-06-17 08:35:00|543.86|541.66|545.83|543.63|548.29|546.09|543.86|541.66|0
1655455200000|2022-06-17 08:40:00|545.95|543.75|545.05|542.85|546.56|544.36|543.7|541.5|0
1655455500000|2022-06-17 08:45:00|545.67|543.47|549.23|547.03|550.95|548.75|545.54|543.34|0
1655455800000|2022-06-17 08:50:00|549.47|547.27|553.05|550.85|554.03|551.83|549.23|547.03|0
1655456100000|2022-06-17 08:55:00|553.41|551.21|551.69|549.49|553.66|551.46|549.85|547.65|0
1655456400000|2022-06-17 09:00:00|551.94|549.74|545.54|543.34|552.8|550.6|545.29|543.09|0
1655456700000|2022-06-17 09:05:00|545.17|542.97|547.88|545.68|549.96|547.76|545.17|542.97|0
1655457000000|2022-06-17 09:10:00|547.75|545.55|544.3|542.1|548.86|546.66|543.81|541.61|0
1655457300000|2022-06-17 09:15:00|543.57|541.37|546.89|544.69|547.14|544.94|543.45|541.25|0
1655457600000|2022-06-17 09:20:00|547.01|544.81|549.96|547.76|551.19|548.99|545.78|543.58|0
1655457900000|2022-06-17 09:25:00|550.09|547.89|547.38|545.18|550.21|548.01|545.78|543.58|0
1655458200000|2022-06-17 09:30:00|547.5|545.3|549.22|547.02|551.19|548.99|547.25|545.05|0
1655458500000|2022-06-17 09:35:00|549.6|547.4|550.62|548.42|551.12|548.92|546.02|543.82|0
1655458800000|2022-06-17 09:40:00|551.12|548.92|557.52|555.32|558.51|556.31|550.75|548.55|0
1655459100000|2022-06-17 09:45:00|558.02|555.82|559.99|557.79|561.23|559.03|557.52|555.32|0
1655459400000|2022-06-17 09:50:00|559.5|557.3|549.88|547.68|559.5|557.3|548.9|546.7|0
1655459700000|2022-06-17 09:55:00|549.39|547.19|549.39|547.19|551.85|549.65|548.29|546.09|0
1655460000000|2022-06-17 10:00:00|550.13|547.93|549.63|547.43|552.35|550.15|547.79|545.59|0
1655460300000|2022-06-17 10:05:00|550.37|548.17|553.33|551.13|554.69|552.49|549.27|547.07|0
1655460600000|2022-06-17 10:10:00|552.84|550.64|551.6|549.4|552.84|550.64|548.65|546.45|0
1655460900000|2022-06-17 10:15:00|551.85|549.65|549.63|547.43|554.44|552.24|548.78|546.58|0
1655461200000|2022-06-17 10:20:00|549.51|547.31|548.4|546.2|551.85|549.65|547.54|545.34|0
1655461500000|2022-06-17 10:25:00|548.28|546.08|551.02|548.82|552.25|550.05|548.28|546.08|0
1655461800000|2022-06-17 10:30:00|550.9|548.7|551.64|549.44|552.25|550.05|548.81|546.61|0
1655462100000|2022-06-17 10:35:00|551.76|549.56|547.33|545.13|553.23|551.03|547.08|544.88|0
1655462400000|2022-06-17 10:40:00|547.21|545.01|551.51|549.31|552.49|550.29|546.1|543.9|0
1655462700000|2022-06-17 10:45:00|551.76|549.56|553.15|550.95|555.62|553.42|551.76|549.56|0
1655463000000|2022-06-17 10:50:00|553.4|551.2|554.88|552.68|556.85|554.65|552.54|550.34|0
1655463300000|2022-06-17 10:55:00|554.76|552.56|553.07|550.87|554.76|552.56|550.23|548.03|0
1655463600000|2022-06-17 11:00:00|553.43|551.23|553.56|551.36|555.53|553.33|551.95|549.75|0
1655463900000|2022-06-17 11:05:00|553.68|551.48|550.48|548.28|554.66|552.46|550.23|548.03|0
1655464200000|2022-06-17 11:10:00|550.72|548.52|553.18|550.98|553.92|551.72|550.48|548.28|0
1655464500000|2022-06-17 11:15:00|552.94|550.74|553.18|550.98|553.67|551.47|549|546.8|0
1655464800000|2022-06-17 11:20:00|553.43|551.23|548.26|546.06|553.43|551.23|548.01|545.81|0
1655465100000|2022-06-17 11:25:00|549|546.8|544.81|542.61|549.49|547.29|544.81|542.61|0
1655465400000|2022-06-17 11:30:00|545.06|542.86|544.14|541.94|545.31|543.11|542.53|540.33|0
1655465700000|2022-06-17 11:35:00|544.26|542.06|546.96|544.76|548.69|546.49|544.26|542.06|0
1655466000000|2022-06-17 11:40:00|546.72|544.52|550.16|547.96|550.65|548.45|546.72|544.52|0
1655466300000|2022-06-17 11:45:00|550.41|548.21|553.99|551.79|554.1|551.9|550.41|548.21|0
1655466600000|2022-06-17 11:50:00|554.48|552.28|555.19|552.99|556.18|553.98|552.87|550.67|0
1655466900000|2022-06-17 11:55:00|554.68|552.48|551.56|549.36|555.75|553.55|551.32|549.12|0
1655467200000|2022-06-17 12:00:00|551.32|549.12|550.58|548.38|554.76|552.56|549.6|547.4|0
1655467500000|2022-06-17 12:05:00|550.33|548.13|549.47|547.27|552.43|550.23|549.23|547.03|0
1655467800000|2022-06-17 12:10:00|549.72|547.52|549.47|547.27|550.21|548.01|546.52|544.32|0
1655468100000|2022-06-17 12:15:00|549.72|547.52|547.75|545.55|551.32|549.12|547.26|545.06|0
1655468400000|2022-06-17 12:20:00|547.26|545.06|548.49|546.29|549.47|547.27|546.52|544.32|0
1655468700000|2022-06-17 12:25:00|547.99|545.79|550.21|548.01|550.45|548.25|547.75|545.55|0
1655469000000|2022-06-17 12:30:00|550.45|548.25|552.92|550.72|553.41|551.21|548.73|546.53|0
1655469300000|2022-06-17 12:35:00|553.04|550.84|553.9|551.7|554.03|551.83|549.71|547.51|0
1655469600000|2022-06-17 12:40:00|553.16|550.96|556.25|554.05|557.1|554.9|553.16|550.96|0
1655469900000|2022-06-17 12:45:00|556.36|554.16|564.46|562.26|565.69|563.49|556.36|554.16|0
1655470200000|2022-06-17 12:50:00|564.71|562.51|563.47|561.27|565.2|563|562|559.8|0
1655470500000|2022-06-17 12:55:00|562.73|560.53|565.2|563|567.17|564.97|561.01|558.81|0
1655470800000|2022-06-17 13:00:00|566.18|563.98|568.28|566.08|569.76|567.56|565.69|563.49|0
1655471100000|2022-06-17 13:05:00|567.79|565.59|577.17|574.97|577.42|575.22|567.54|565.34|0
1655471400000|2022-06-17 13:10:00|577.42|575.22|579.39|577.19|582.85|580.65|575.93|573.73|0
1655471700000|2022-06-17 13:15:00|579.64|577.44|573.71|571.51|581.5|579.3|571.24|569.04|0
1655472000000|2022-06-17 13:20:00|574.45|572.25|576.67|574.47|577.66|575.46|573.96|571.76|0
1655472300000|2022-06-17 13:25:00|573.96|571.76|582.24|580.04|582.6|580.4|571.62|569.42|0
1655472600000|2022-06-17 13:30:00|582.36|580.16|563.84|561.64|582.36|580.16|561.87|559.67|0
1655472900000|2022-06-17 13:35:00|560.64|558.44|566.24|564.04|569.45|567.25|560.64|558.44|0
1655473200000|2022-06-17 13:40:00|566.61|564.41|553.17|550.97|566.61|564.41|550.59|548.39|0
1655473500000|2022-06-17 13:45:00|553.66|551.46|554.76|552.56|559.33|557.13|550.95|548.75|0
1655473800000|2022-06-17 13:50:00|555.5|553.3|547.09|544.89|556|553.8|545.3|543.1|0
1655474100000|2022-06-17 13:55:00|548.08|545.88|553.07|550.87|555.29|553.09|543.66|541.46|0
1655474400000|2022-06-17 14:00:00|551.84|549.64|561.83|559.63|565.9|563.7|551.59|549.39|0
1655474700000|2022-06-17 14:05:00|561.46|559.26|568.62|566.42|570.35|568.15|560.22|558.02|0
1655475000000|2022-06-17 14:10:00|567.88|565.68|565.9|563.7|569.11|566.91|562.69|560.49|0
1655475300000|2022-06-17 14:15:00|566.89|564.69|580.32|578.12|581.31|579.11|565.89|563.69|0
1655475600000|2022-06-17 14:20:00|579.58|577.38|589.45|586.81|593.19|590.99|579.58|577.38|0
1655475900000|2022-06-17 14:25:00|590.69|588.05|587.22|584.58|590.69|588.05|585.98|583.34|0
1655476800000|2022-06-17 14:40:00|602.48|599.84|598.77|596.13|606.69|604.05|597.78|595.14|0
1655477100000|2022-06-17 14:45:00|599.39|596.75|608.59|605.95|615.11|612.47|599.27|596.63|0
1655477400000|2022-06-17 14:50:00|609.58|606.94|607.64|605|611.74|609.1|605.91|603.27|0
1655477700000|2022-06-17 14:55:00|606.9|604.26|600.73|598.09|606.9|604.26|598.73|596.09|0
1655478000000|2022-06-17 15:00:00|602.22|599.58|589.68|587.04|609.15|606.51|586.79|584.15|0
1655478300000|2022-06-17 15:05:00|590.92|588.28|578.05|575.41|591.91|589.27|577.56|574.92|0
1655478600000|2022-06-17 15:10:00|577.81|575.17|584.48|581.84|585.35|582.71|577.81|575.17|0
1655478900000|2022-06-17 15:15:00|584.73|582.09|572|569.36|584.73|582.09|570.14|567.5|0
1655479200000|2022-06-17 15:20:00|571.38|568.74|583.46|580.82|584.07|581.43|570.64|568|0
1655479500000|2022-06-17 15:25:00|583.21|580.57|572.43|569.79|586.31|583.67|569.22|566.58|0
1655479800000|2022-06-17 15:30:00|572.19|569.55|574.66|572.02|575.16|572.52|564.52|561.88|0
1655480100000|2022-06-17 15:35:00|575.65|573.01|576.64|574|582.59|579.95|574.17|571.53|0
1655480400000|2022-06-17 15:40:00|576.39|573.75|582.83|580.19|582.83|580.19|570.7|568.06|0
1655480700000|2022-06-17 15:45:00|583.83|581.19|582.09|579.45|586.06|583.42|578.62|575.98|0
1655481000000|2022-06-17 15:50:00|582.83|580.19|588.78|586.14|592.5|589.86|579.36|576.72|0
1655481300000|2022-06-17 15:55:00|588.53|585.89|588.42|585.78|591.51|588.87|583.33|580.69|0
1655481600000|2022-06-17 16:00:00|588.53|585.89|591.95|589.31|596.52|593.88|588.53|585.89|0
1655481900000|2022-06-17 16:05:00|591.46|588.82|589.22|586.58|595.68|593.04|585.75|583.11|0
1655482200000|2022-06-17 16:10:00|589.72|587.08|581.53|578.89|592.45|589.81|580.92|578.28|0
1655482500000|2022-06-17 16:15:00|580.29|577.65|586|583.36|587.48|584.84|577.2|574.56|0
1655482800000|2022-06-17 16:20:00|586.49|583.85|581.53|578.89|587.73|585.09|580.54|577.9|0
1655483100000|2022-06-17 16:25:00|581.28|578.64|579.92|577.28|584.01|581.37|576.82|574.18|0
1655483400000|2022-06-17 16:30:00|579.3|576.66|581.53|578.89|585.25|582.61|578.31|575.67|0
1655483700000|2022-06-17 16:35:00|581.28|578.64|576.82|574.18|586.49|583.85|576.82|574.18|0
1655484000000|2022-06-17 16:40:00|576.65|574.01|577.25|574.61|585.15|582.51|575.9|573.26|0
1655484300000|2022-06-17 16:45:00|576.02|573.38|575.85|573.21|581.94|579.3|575.44|572.8|0
1655484600000|2022-06-17 16:50:00|575.61|572.97|585.96|583.32|588.17|585.53|575.61|572.97|0
1655484900000|2022-06-17 16:55:00|585.47|582.83|581.44|578.8|586.82|584.18|578.86|576.22|0
1655485200000|2022-06-17 17:00:00|581.32|578.68|571.26|568.62|584.01|581.37|571.26|568.62|0
1655485500000|2022-06-17 17:05:00|571.75|569.11|557.98|555.34|572|569.36|556.51|553.87|0
1655485800000|2022-06-17 17:10:00|557.49|554.85|553.6|550.96|561.91|559.27|550.03|547.39|0
1655486100000|2022-06-17 17:15:00|554.22|551.58|557.36|554.72|559.75|557.11|554.22|551.58|0
1655486400000|2022-06-17 17:20:00|558.1|555.46|556.62|553.98|562.77|560.13|556.62|553.98|0
1655486700000|2022-06-17 17:25:00|556.13|553.49|565.23|562.59|566.46|563.82|556.13|553.49|0
1655487000000|2022-06-17 17:30:00|564.49|561.85|561.79|559.15|569.66|567.02|561.79|559.15|0
1655487300000|2022-06-17 17:35:00|562.03|559.39|564.49|561.85|567.94|565.3|559.57|556.93|0
1655487600000|2022-06-17 17:40:00|564.74|562.1|561.05|558.41|566.46|563.82|559.45|556.81|0
1655487900000|2022-06-17 17:45:00|561.78|559.14|567.94|565.3|574.84|572.2|560.8|558.16|0
1655488200000|2022-06-17 17:50:00|567.2|564.56|566.95|564.31|568.68|566.04|564.49|561.85|0
1655488500000|2022-06-17 17:55:00|568.18|565.54|564.98|562.34|568.56|565.92|560.55|557.91|0
1655488800000|2022-06-17 18:00:00|563.75|561.11|562.03|559.39|566.21|563.57|559.57|556.93|0
1655489100000|2022-06-17 18:05:00|562.27|559.63|560.55|557.91|565.97|563.33|559.57|556.93|0
1655489400000|2022-06-17 18:10:00|560.31|557.67|557.19|554.55|564|561.36|557.19|554.55|0
1655489700000|2022-06-17 18:15:00|557.32|554.68|555.71|553.07|560.14|557.5|552.52|549.88|0
1655490000000|2022-06-17 18:20:00|555.22|552.58|553.75|551.11|555.47|552.83|551.05|548.41|0
1655490300000|2022-06-17 18:25:00|553.63|550.99|559.89|557.25|560.38|557.74|553.01|550.37|0
1655490600000|2022-06-17 18:30:00|561.12|558.48|562.35|559.71|567.27|564.63|560.63|557.99|0
1655490900000|2022-06-17 18:35:00|561.86|559.22|553.26|550.62|563.58|560.94|553.26|550.62|0
1655491200000|2022-06-17 18:40:00|552.52|549.88|555.47|552.83|556.2|553.56|547.86|545.22|0
1655491500000|2022-06-17 18:45:00|556.08|553.44|558.9|556.26|559.15|556.51|554.48|551.84|0
1655491800000|2022-06-17 18:50:00|560.38|557.74|562.59|559.95|564.31|561.67|558.17|555.53|0
1655492100000|2022-06-17 18:55:00|562.84|560.2|562.84|560.2|566.28|563.64|558.79|556.15|0
1655492400000|2022-06-17 19:00:00|562.1|559.46|562.34|559.7|564.06|561.42|556.45|553.81|0
1655492700000|2022-06-17 19:05:00|561.85|559.21|566.03|563.39|566.52|563.88|560.62|557.98|0
1655493000000|2022-06-17 19:10:00|566.52|563.88|578.27|575.63|580.56|577.92|566.28|563.64|0
1655493300000|2022-06-17 19:15:00|579.26|576.62|572.13|569.93|580.49|577.85|570.41|568.21|0
1655493600000|2022-06-17 19:20:00|571.89|569.69|561.79|559.59|572.13|569.93|559.58|557.38|0
1655493900000|2022-06-17 19:25:00|562.04|559.84|557.85|555.65|562.04|559.84|555.15|552.95|0
1655494200000|2022-06-17 19:30:00|557.12|554.92|563.51|561.31|567.7|565.5|556.62|554.42|0
1655494500000|2022-06-17 19:35:00|562.77|560.57|559.33|557.13|564.74|562.54|558.84|556.64|0
1655494800000|2022-06-17 19:40:00|559.57|557.37|567.94|565.74|569.17|566.97|559.57|557.37|0
1655495100000|2022-06-17 19:45:00|568.68|566.48|568.14|565.94|573.12|570.92|566.96|564.76|0
1655495400000|2022-06-17 19:50:00|570.23|568.03|571.96|569.76|577.39|575.19|568.99|566.79|0
1655495700000|2022-06-17 19:55:00|572.2|570|579.37|577.17|579.61|577.41|566.77|564.57|0
1655496000000|2022-06-17 20:00:00|579.86|577.66|568.99|566.79|580.11|577.91|568.99|566.79|0
1655496300000|2022-06-17 20:05:00|568.75|566.55|569.73|567.53|571.21|569.01|568.01|565.81|0
1655496600000|2022-06-17 20:10:00|570.11|567.91|575.41|573.21|577.63|575.43|569.49|567.29|0
1655784900000|2022-06-21 04:15:00|522.87|520.07|521.88|519.08|522.87|520.07|521.52|518.72|0
1655785200000|2022-06-21 04:20:00|521.64|518.84|520.9|518.1|521.64|518.84|520.41|517.61|0
1655785500000|2022-06-21 04:25:00|520.78|517.98|521.64|518.84|521.88|519.08|520.16|517.36|0
1655785800000|2022-06-21 04:30:00|521.52|518.72|520.41|517.61|521.52|518.72|520.41|517.61|0
1655786100000|2022-06-21 04:35:00|520.29|517.49|521.56|518.76|521.64|518.84|519.92|517.12|0
1655786400000|2022-06-21 04:40:00|521.68|518.88|521.06|518.26|522.05|519.25|521.06|518.26|0
1655786700000|2022-06-21 04:45:00|520.82|518.02|521.31|518.51|521.55|518.75|520.82|518.02|0
1655787000000|2022-06-21 04:50:00|521.06|518.26|520.32|517.52|521.19|518.39|519.83|517.03|0
1655787300000|2022-06-21 04:55:00|520.21|517.41|520.82|518.02|521.06|518.26|519.96|517.16|0
1655787600000|2022-06-21 05:00:00|520.57|517.77|519.83|517.03|520.57|517.77|519.09|516.29|0
1655787900000|2022-06-21 05:05:00|520.08|517.28|520.32|517.52|521.8|519|519.58|516.78|0
1655788200000|2022-06-21 05:10:00|520.08|517.28|521.3|518.5|521.92|519.12|519.58|516.78|0
1655788500000|2022-06-21 05:15:00|521.55|518.75|521.06|518.26|521.55|518.75|520.32|517.52|0
1655788800000|2022-06-21 05:20:00|521.19|518.39|521.3|518.5|521.8|519|520.2|517.4|0
1655789100000|2022-06-21 05:25:00|521.06|518.26|522.04|519.24|523.03|520.23|521.06|518.26|0
1655789400000|2022-06-21 05:30:00|521.79|518.99|524.1|521.3|524.84|522.04|521.3|518.5|0
1655789700000|2022-06-21 05:35:00|523.98|521.18|526.06|523.26|526.55|523.75|523.98|521.18|0
1655790000000|2022-06-21 05:40:00|525.82|523.02|526.55|523.75|527.66|524.86|525.82|523.02|0
1655790300000|2022-06-21 05:45:00|526.44|523.64|526.8|524|527.29|524.49|526.31|523.51|0
1655790600000|2022-06-21 05:50:00|527.04|524.24|525.33|522.53|527.53|524.73|525.08|522.28|0
1655790900000|2022-06-21 05:55:00|525.57|522.77|525.7|522.9|527.91|525.11|525.45|522.65|0
1655791200000|2022-06-21 06:00:00|526.06|523.26|525.81|523.01|526.55|523.75|522.38|519.58|0
1655791500000|2022-06-21 06:05:00|525.94|523.14|526.19|523.39|527.53|524.73|525.08|522.28|0
1655791800000|2022-06-21 06:10:00|526.06|523.26|528.76|525.96|529|526.2|526.06|523.26|0
1655792100000|2022-06-21 06:15:00|528.64|525.84|527.9|525.1|529.25|526.45|526.43|523.63|0
1655792400000|2022-06-21 06:20:00|528.27|525.47|529.74|526.94|530.23|527.43|527.28|524.48|0
1655792700000|2022-06-21 06:25:00|529.49|526.69|529.74|526.94|531.21|528.41|528.51|525.71|0
1655793000000|2022-06-21 06:30:00|529.98|527.18|531.74|528.94|532.23|529.43|529.74|526.94|0
1655793300000|2022-06-21 06:35:00|531.5|528.7|534.44|531.64|535.43|532.63|531.5|528.7|0
1655793600000|2022-06-21 06:40:00|534.69|531.89|533.46|530.66|535.18|532.38|532.48|529.68|0
1655793900000|2022-06-21 06:45:00|533.34|530.54|529.53|526.73|533.46|530.66|529.53|526.73|0
1655794200000|2022-06-21 06:50:00|529.66|526.86|528.8|526|530.4|527.6|528.55|525.75|0
1655794500000|2022-06-21 06:55:00|529.29|526.49|530.27|527.47|530.51|527.71|528.43|525.63|0
1655794800000|2022-06-21 07:00:00|531.25|528.45|530.39|527.59|531.25|528.45|529.04|526.24|0
1655795100000|2022-06-21 07:05:00|530.09|527.89|528.98|526.78|530.46|528.26|528|525.8|0
1655795400000|2022-06-21 07:10:00|529.23|527.03|524.2|522|529.6|527.4|524.08|521.88|0
1655795700000|2022-06-21 07:15:00|524.32|522.12|524.07|521.87|524.32|522.12|520.77|518.57|0
1655796000000|2022-06-21 07:20:00|523.94|521.74|523.5|521.3|525.79|523.59|523.01|520.81|0
1655796300000|2022-06-21 07:25:00|523.38|521.18|519.82|517.62|523.74|521.54|519.82|517.62|0
1655796600000|2022-06-21 07:30:00|519.57|517.37|516.27|514.07|519.57|517.37|514.43|512.23|0
1655796900000|2022-06-21 07:35:00|516.14|513.94|512.63|510.43|516.63|514.43|512.63|510.43|0
1655797200000|2022-06-21 07:40:00|512.74|510.54|512.87|510.67|513.48|511.28|511.4|509.2|0
1655797500000|2022-06-21 07:45:00|512.5|510.3|513.11|510.91|514.7|512.5|512.5|510.3|0
1655797800000|2022-06-21 07:50:00|512.99|510.79|511.27|509.07|513.36|511.16|509.32|507.12|0
1655798100000|2022-06-21 07:55:00|511.03|508.83|512.25|510.05|514.09|511.89|510.91|508.71|0
1655798400000|2022-06-21 08:00:00|512.99|510.79|510.05|507.85|513.72|511.52|509.8|507.6|0
1655798700000|2022-06-21 08:05:00|510.08|507.88|507.83|505.63|510.52|508.32|507.83|505.63|0
1655799000000|2022-06-21 08:10:00|507.95|505.75|509.29|507.09|509.29|507.09|507.09|504.89|0
1655799300000|2022-06-21 08:15:00|509.54|507.34|510.76|508.56|512.6|510.4|508.8|506.6|0
1655799600000|2022-06-21 08:20:00|511.13|508.93|510.27|508.07|511.98|509.78|510.27|508.07|0
1655799900000|2022-06-21 08:25:00|510.4|508.2|511|508.8|512.23|510.03|510.15|507.95|0
1655800200000|2022-06-21 08:30:00|511.25|509.05|511.37|509.17|511.86|509.66|510.51|508.31|0
1655800500000|2022-06-21 08:35:00|511|508.8|513.09|510.89|513.69|511.49|509.42|507.22|0
1655800800000|2022-06-21 08:40:00|512.96|510.76|512.6|510.4|514.67|512.47|512.22|510.02|0
1655801100000|2022-06-21 08:45:00|512.35|510.15|511.73|509.53|513.2|511|511|508.8|0
1655801400000|2022-06-21 08:50:00|511.37|509.17|511|508.8|512.84|510.64|510.51|508.31|0
1655801700000|2022-06-21 08:55:00|511.24|509.04|508.8|506.6|511.49|509.29|508.8|506.6|0
1655802000000|2022-06-21 09:00:00|508.92|506.72|508.19|505.99|509.41|507.21|507.08|504.88|0
1655802300000|2022-06-21 09:05:00|508.31|506.11|507.82|505.62|509.04|506.84|507.82|505.62|0
1655802600000|2022-06-21 09:10:00|508.06|505.86|510.02|507.82|510.51|508.31|507.82|505.62|0
1655802900000|2022-06-21 09:15:00|509.77|507.57|509.53|507.33|510.88|508.68|508.92|506.72|0
1655803200000|2022-06-21 09:20:00|509.77|507.57|510.5|508.3|510.88|508.68|508.79|506.59|0
1655803500000|2022-06-21 09:25:00|510.02|507.82|510.01|507.81|510.39|508.19|509.16|506.96|0
1655803800000|2022-06-21 09:30:00|509.77|507.57|510.04|507.84|511.02|508.82|509.43|507.23|0
1655804100000|2022-06-21 09:35:00|509.92|507.72|508.82|506.62|510.16|507.96|507.96|505.76|0
1655804400000|2022-06-21 09:40:00|508.94|506.74|509.67|507.47|510.16|507.96|508.94|506.74|0
1655804700000|2022-06-21 09:45:00|509.43|507.23|511.14|508.94|511.14|508.94|509.43|507.23|0
1655805000000|2022-06-21 09:50:00|511.38|509.18|513.96|511.76|514.32|512.12|510.4|508.2|0
1655805300000|2022-06-21 09:55:00|514.08|511.88|514.54|512.34|515.55|513.35|513.83|511.63|0
1655805600000|2022-06-21 10:00:00|514.79|512.59|516.39|514.19|516.39|514.19|514.05|511.85|0
1655805900000|2022-06-21 10:05:00|516.26|514.06|512.58|510.38|516.63|514.43|512.58|510.38|0
1655806200000|2022-06-21 10:10:00|512.83|510.63|515.28|513.08|517|514.8|512.83|510.63|0
1655806500000|2022-06-21 10:15:00|515.41|513.21|512.09|509.89|515.41|513.21|511.85|509.65|0
1655806800000|2022-06-21 10:20:00|511.73|509.53|512.71|510.51|513.32|511.12|511.36|509.16|0
1655807100000|2022-06-21 10:25:00|512.83|510.63|512.95|510.75|514.3|512.1|512.46|510.26|0
1655807400000|2022-06-21 10:30:00|512.82|510.62|511.11|508.91|513.07|510.87|510.62|508.42|0
1655807700000|2022-06-21 10:35:00|511.35|509.15|512.82|510.62|514.29|512.09|510.86|508.66|0
1655808000000|2022-06-21 10:40:00|512.71|510.51|511.48|509.28|513.31|511.11|511.23|509.03|0
1655808300000|2022-06-21 10:45:00|511.84|509.64|511.84|509.64|512.58|510.38|511.11|508.91|0
1655808600000|2022-06-21 10:50:00|512.09|509.89|511.35|509.15|512.58|510.38|511.1|508.9|0
1655808900000|2022-06-21 10:55:00|511.59|509.39|513.28|511.08|514.87|512.67|511.35|509.15|0
1655809200000|2022-06-21 11:00:00|514.14|511.94|514.51|512.31|514.63|512.43|513.4|511.2|0
1655809500000|2022-06-21 11:05:00|514.63|512.43|519.04|516.84|519.04|516.84|514.51|512.31|0
1655809800000|2022-06-21 11:10:00|518.79|516.59|518.06|515.86|519.28|517.08|517.81|515.61|0
1655810100000|2022-06-21 11:15:00|518.18|515.98|517.69|515.49|519.53|517.33|517.45|515.25|0
1655810400000|2022-06-21 11:20:00|517.56|515.36|518.28|516.08|520.24|518.04|517.32|515.12|0
1655810700000|2022-06-21 11:25:00|518.16|515.96|515.82|513.62|518.77|516.57|515.71|513.51|0
1655811000000|2022-06-21 11:30:00|516.07|513.87|517.67|515.47|517.79|515.59|515.33|513.13|0
1655811300000|2022-06-21 11:35:00|517.79|515.59|517.05|514.85|518.28|516.08|516.8|514.6|0
1655811600000|2022-06-21 11:40:00|517.18|514.98|517.29|515.09|518.27|516.07|516.44|514.24|0
1655811900000|2022-06-21 11:45:00|517.54|515.34|521.1|518.9|521.22|519.02|517.29|515.09|0
1655812200000|2022-06-21 11:50:00|520.97|518.77|527.36|525.16|528.22|526.02|520.73|518.53|0
1655812500000|2022-06-21 11:55:00|527.11|524.91|525.62|523.42|527.11|524.91|524.9|522.7|0
1655812800000|2022-06-21 12:00:00|525.87|523.67|526.85|524.65|527.34|525.14|525.62|523.42|0
1655813100000|2022-06-21 12:05:00|526.36|524.16|529.68|527.48|530.05|527.85|526.24|524.04|0
1655813400000|2022-06-21 12:10:00|529.06|526.86|524.15|521.95|529.06|526.86|524.15|521.95|0
1655813700000|2022-06-21 12:15:00|523.66|521.46|523.05|520.85|524.15|521.95|522.43|520.23|0
1655814000000|2022-06-21 12:20:00|523.16|520.96|522.43|520.23|523.65|521.45|520.95|518.75|0
1655814300000|2022-06-21 12:25:00|522.18|519.98|522.43|520.23|522.67|520.47|520.71|518.51|0
1655814600000|2022-06-21 12:30:00|522.92|520.72|520.22|518.02|523.65|521.45|519.23|517.03|0
1655814900000|2022-06-21 12:35:00|519.97|517.77|522.18|519.98|522.42|520.22|519.12|516.92|0
1655815200000|2022-06-21 12:40:00|521.93|519.73|522.42|520.22|522.92|520.72|520.71|518.51|0
1655815500000|2022-06-21 12:45:00|522.55|520.35|522.67|520.47|523.29|521.09|521.69|519.49|0
1655815800000|2022-06-21 12:50:00|522.91|520.71|523.16|520.96|524.63|522.43|521.93|519.73|0
1655816100000|2022-06-21 12:55:00|523.4|521.2|527.33|525.13|527.58|525.38|523.4|521.2|0
1655816400000|2022-06-21 13:00:00|527.58|525.38|523.89|521.69|527.95|525.75|523.65|521.45|0
1655816700000|2022-06-21 13:05:00|523.65|521.45|521.44|519.24|524.88|522.68|520.95|518.75|0
1655817000000|2022-06-21 13:10:00|521.68|519.48|520.95|518.75|523.16|520.96|520.95|518.75|0
1655817300000|2022-06-21 13:15:00|521.19|518.99|522.17|519.97|523.16|520.96|520.46|518.26|0
1655817600000|2022-06-21 13:20:00|522.42|520.22|519.96|517.76|523.4|521.2|519.72|517.52|0
1655817900000|2022-06-21 13:25:00|520.21|518.01|519.47|517.27|522.66|520.46|519.47|517.27|0
1655818200000|2022-06-21 13:30:00|518.37|516.17|514.3|512.1|518.98|516.78|513.07|510.87|0
1655818500000|2022-06-21 13:35:00|513.81|511.61|504.14|501.94|514.54|512.34|503.77|501.57|0
1655818800000|2022-06-21 13:40:00|503.52|501.32|499.12|496.92|504.01|501.81|497.17|494.97|0
1655819100000|2022-06-21 13:45:00|498.88|496.68|501.98|499.78|505.41|503.21|498.88|496.68|0
1655819400000|2022-06-21 13:50:00|501.73|499.53|499.04|496.84|504.18|501.98|498.31|496.11|0
1655819700000|2022-06-21 13:55:00|499.78|497.58|490.01|487.81|499.78|497.58|489.27|487.07|0
1655820000000|2022-06-21 14:00:00|489.4|487.2|487.57|485.37|493.67|491.47|487.32|485.12|0
1655820300000|2022-06-21 14:05:00|487.32|485.12|491.54|489.34|492.03|489.83|486.83|484.63|0
1655820600000|2022-06-21 14:10:00|490.81|488.61|488.12|485.92|492.51|490.31|486.66|484.46|0
1655820900000|2022-06-21 14:15:00|487.39|485.19|489.59|487.39|492.51|490.31|486.91|484.71|0
1655821200000|2022-06-21 14:20:00|489.83|487.63|483.74|481.54|492.02|489.82|482.77|480.57|0
1655821500000|2022-06-21 14:25:00|483.98|481.78|486.9|484.7|489.58|487.38|483.25|481.05|0
1655821800000|2022-06-21 14:30:00|485.93|483.73|485.68|483.48|487.88|485.68|479.6|477.4|0
1655822100000|2022-06-21 14:35:00|485.44|483.24|483.13|480.93|488.12|485.92|483.13|480.93|0
1655822400000|2022-06-21 14:40:00|482.88|480.68|483.85|481.65|484.58|482.38|481.43|479.23|0
1655822700000|2022-06-21 14:45:00|483.37|481.17|480.51|478.31|485.07|482.87|478.75|476.55|0
1655823000000|2022-06-21 14:50:00|480.27|478.07|478.01|475.81|480.27|478.07|477.52|475.32|0
1655823300000|2022-06-21 14:55:00|478.25|476.05|477.02|474.82|478.98|476.78|475.56|473.36|0
1655823600000|2022-06-21 15:00:00|477.26|475.06|476.05|473.85|479.45|477.25|475.56|473.36|0
1655823900000|2022-06-21 15:05:00|476.53|474.33|478.47|476.27|479.93|477.73|476.53|474.33|0
1655824200000|2022-06-21 15:10:00|478.23|476.03|483.58|481.38|484.31|482.11|477.99|475.79|0
1655824500000|2022-06-21 15:15:00|484.06|481.86|482.36|480.16|484.55|482.35|479.33|477.13|0
1655824800000|2022-06-21 15:20:00|481.87|479.67|486.01|483.81|486.49|484.29|480.41|478.21|0
1655825100000|2022-06-21 15:25:00|485.76|483.56|486.01|483.81|486.74|484.54|483.82|481.62|0
1655825400000|2022-06-21 15:30:00|485.76|483.56|483.09|480.89|486.25|484.05|483.09|480.89|0
1655825700000|2022-06-21 15:35:00|482.85|480.65|489.53|487.33|489.92|487.72|481.39|479.19|0
1655826000000|2022-06-21 15:40:00|489.77|487.57|489.29|487.09|491.48|489.28|486.6|484.4|0
1655826300000|2022-06-21 15:45:00|489.04|486.84|489.21|487.01|493.43|491.23|488.8|486.6|0
1655826600000|2022-06-21 15:50:00|488.72|486.52|494.33|492.13|494.33|492.13|487.99|485.79|0
1655826900000|2022-06-21 15:55:00|494.08|491.88|495.55|493.35|495.79|493.59|490.91|488.71|0
1655827200000|2022-06-21 16:00:00|495.79|493.59|495.06|492.86|496.28|494.08|490.43|488.23|0
1655827500000|2022-06-21 16:05:00|495.3|493.1|496.77|494.57|497.5|495.3|492.87|490.67|0
1655827800000|2022-06-21 16:10:00|496.52|494.32|494.42|492.22|498.33|496.13|494.08|491.88|0
1655828100000|2022-06-21 16:15:00|494.18|491.98|491.25|489.05|495.64|493.44|491.25|489.05|0
1655828400000|2022-06-21 16:20:00|491.49|489.29|491|488.8|494.18|491.98|490.27|488.07|0
1655828700000|2022-06-21 16:25:00|490.51|488.31|490.51|488.31|491.98|489.78|488.32|486.12|0
1655829000000|2022-06-21 16:30:00|490.27|488.07|489.29|487.09|491.98|489.78|488.32|486.12|0
1655829300000|2022-06-21 16:35:00|489.54|487.34|486.61|484.41|489.54|487.34|485.39|483.19|0
1655829600000|2022-06-21 16:40:00|486.85|484.65|485.88|483.68|489.54|487.34|485.39|483.19|0
1655829900000|2022-06-21 16:45:00|486|483.8|486.85|484.65|488.8|486.6|485.63|483.43|0
1655830200000|2022-06-21 16:50:00|486.12|483.92|483.41|481.21|487.83|485.63|482.68|480.48|0
1655830500000|2022-06-21 16:55:00|483.66|481.46|481.45|479.25|484.4|482.2|480.95|478.75|0
1655830800000|2022-06-21 17:00:00|480.95|478.75|482.18|479.98|483.66|481.46|480.46|478.26|0
1655831100000|2022-06-21 17:05:00|482.06|479.86|482.18|479.98|486.12|483.92|481.69|479.49|0
1655831400000|2022-06-21 17:10:00|481.94|479.74|478.99|476.79|483.16|480.96|477.76|475.56|0
1655831700000|2022-06-21 17:15:00|478.74|476.54|481.2|479|482.43|480.23|478.74|476.54|0
1655832000000|2022-06-21 17:20:00|480.95|478.75|482.43|480.23|484.64|482.44|480.46|478.26|0
1655832300000|2022-06-21 17:25:00|482.67|480.47|484.64|482.44|484.88|482.68|481.44|479.24|0
1655832600000|2022-06-21 17:30:00|484.88|482.68|480.95|478.75|484.88|482.68|480.21|478.01|0
1655832900000|2022-06-21 17:35:00|480.7|478.5|484.56|482.36|484.81|482.61|480.7|478.5|0
1655833200000|2022-06-21 17:40:00|484.81|482.61|483.58|481.38|487.76|485.56|483.33|481.13|0
1655833500000|2022-06-21 17:45:00|483.08|480.88|483.82|481.62|486.29|484.09|483.08|480.88|0
1655833800000|2022-06-21 17:50:00|483.58|481.38|486.78|484.58|486.78|484.58|483.08|480.88|0
1655834100000|2022-06-21 17:55:00|487.02|484.82|488.5|486.3|489.24|487.04|486.53|484.33|0
1655834400000|2022-06-21 18:00:00|488.25|486.05|489.56|487.36|491.29|489.09|488.01|485.81|0
1655834700000|2022-06-21 18:05:00|489.81|487.61|486.36|484.16|490.3|488.1|485.63|483.43|0
1655835000000|2022-06-21 18:10:00|486.12|483.92|487.84|485.64|488.09|485.89|483.17|480.97|0
1655835300000|2022-06-21 18:15:00|487.59|485.39|485.87|483.67|488.33|486.13|483.66|481.46|0
1655835600000|2022-06-21 18:20:00|486.12|483.92|487.1|484.9|488.33|486.13|484.15|481.95|0
1655835900000|2022-06-21 18:25:00|486.85|484.65|484.39|482.19|487.35|485.15|483.65|481.45|0
1655836200000|2022-06-21 18:30:00|484.15|481.95|482.42|480.22|485.87|483.67|482.42|480.22|0
1655836500000|2022-06-21 18:35:00|482.67|480.47|488.58|486.38|489.81|487.61|481.93|479.73|0
1655836800000|2022-06-21 18:40:00|488.33|486.13|482.79|480.59|489.56|487.36|481.56|479.36|0
1655837100000|2022-06-21 18:45:00|483.04|480.84|485.49|483.29|485.98|483.78|482.3|480.1|0
1655837400000|2022-06-21 18:50:00|485.74|483.54|477.39|475.19|485.74|483.54|476.9|474.7|0
1655837700000|2022-06-21 18:55:00|477.03|474.83|476.41|474.21|478.37|476.17|475.67|473.47|0
1655838000000|2022-06-21 19:00:00|476.16|473.96|474.2|472|477.63|475.43|472.97|470.77|0
1655838300000|2022-06-21 19:05:00|474.69|472.49|474.51|472.31|476.65|474.45|473.71|471.51|0
1655838600000|2022-06-21 19:10:00|474.27|472.07|474.27|472.07|475.74|473.54|472.06|469.86|0
1655838900000|2022-06-21 19:15:00|474.02|471.82|476.96|474.76|477.45|475.25|473.53|471.33|0
1655839200000|2022-06-21 19:20:00|477.21|475.01|475.49|473.29|478.19|475.99|473.78|471.58|0
1655839500000|2022-06-21 19:25:00|475.98|473.78|477.56|475.36|480.02|477.82|475.49|473.29|0
1655839800000|2022-06-21 19:30:00|476.58|474.38|476.58|474.38|479.53|477.33|475.6|473.4|0
1655840100000|2022-06-21 19:35:00|477.2|475|481.13|478.93|482.23|480.03|477.07|474.87|0
1655840400000|2022-06-21 19:40:00|480.88|478.68|480.88|478.68|483.58|481.38|479.9|477.7|0
1655840700000|2022-06-21 19:45:00|480.64|478.44|481.13|478.93|482.6|480.4|480.15|477.95|0
1655841000000|2022-06-21 19:50:00|477.2|475|480.88|478.68|482.6|480.4|476.96|474.76|0
1655841300000|2022-06-21 19:55:00|481.62|479.42|486.49|484.29|490.71|488.51|481.62|479.42|0
1655841600000|2022-06-21 20:00:00|487.19|484.99|489.75|487.55|491.36|489.16|487.19|484.99|0
1655841900000|2022-06-21 20:05:00|489.5|487.3|489.26|487.06|489.99|487.79|487.05|484.85|0
1655842200000|2022-06-21 20:10:00|488.76|486.56|488.27|486.07|489.99|487.79|486.8|484.6|0
1655842500000|2022-06-21 20:15:00|487.59|484.79|487.34|484.54|487.84|485.04|486.85|484.05|0
1655842800000|2022-06-21 20:20:00|487.47|484.67|485.87|483.07|487.47|484.67|485.13|482.33|0
1655843100000|2022-06-21 20:25:00|486.12|483.32|486.11|483.31|486.61|483.81|485.87|483.07|0
1655843400000|2022-06-21 20:30:00|486.36|483.56|485.38|482.58|486.61|483.81|485.13|482.33|0
1655843700000|2022-06-21 20:35:00|485.62|482.82|485.38|482.58|485.62|482.82|484.39|481.59|0
1655844000000|2022-06-21 20:40:00|485.62|482.82|485.62|482.82|486.36|483.56|485.38|482.58|0
1655844300000|2022-06-21 20:45:00|485.38|482.58|485.13|482.33|485.75|482.95|484.88|482.08|0
1655844600000|2022-06-21 20:50:00|484.88|482.08|485.37|482.57|485.62|482.82|484.64|481.84|0
1655844900000|2022-06-21 20:55:00|485.87|483.07|486.24|483.44|486.85|484.05|485.5|482.7|0
1655845200000|2022-06-21 21:00:00|486.57|483.77|486.72|483.92|486.79|483.99|486.53|483.73|0
1655845500000|2022-06-21 21:05:00|486.68|483.88|486.83|484.03|486.96|484.16|486.68|483.88|0
1655845800000|2022-06-21 21:10:00|486.93|484.13|487.04|484.24|487.11|484.31|486.83|484.03|0
1655846100000|2022-06-21 21:15:00|486.96|484.16|486.21|483.41|486.96|484.16|485.61|482.81|0
1655846400000|2022-06-21 21:20:00|486.07|483.27|487.18|484.38|487.47|484.67|485.92|483.12|0
1655846700000|2022-06-21 21:25:00|487.22|484.42|486.78|483.98|487.22|484.42|486.75|483.95|0
1655847000000|2022-06-21 21:30:00|486.89|484.09|487.36|484.56|487.58|484.78|486.24|483.44|0
1655847300000|2022-06-21 21:35:00|487.32|484.52|487.43|484.63|487.5|484.7|487.28|484.48|0
1655847600000|2022-06-21 21:40:00|487.36|484.56|487.28|484.48|487.47|484.67|487.21|484.41|0
1655847900000|2022-06-21 21:45:00|487.25|484.45|486.63|483.83|487.25|484.45|486.63|483.83|0
1655848200000|2022-06-21 21:50:00|486.39|483.59|486.56|483.76|486.74|483.94|486.39|483.59|0
1655848500000|2022-06-21 21:55:00|486.53|483.73|487.21|484.41|488.04|485.24|486.53|483.73|0
1655848800000|2022-06-21 22:00:00|488.44|485.64|493.23|490.43|493.23|490.43|488.2|485.4|0
1655849100000|2022-06-21 22:05:00|493.48|490.68|492.24|489.44|494.46|491.66|491.51|488.71|0
1655849400000|2022-06-21 22:10:00|492|489.2|491.75|488.95|493.23|490.43|491.75|488.95|0
1655849700000|2022-06-21 22:15:00|492|489.2|492.49|489.69|493.23|490.43|491.88|489.08|0
1655850000000|2022-06-21 22:20:00|492.74|489.94|490.52|487.72|493.47|490.67|490.28|487.48|0
1655850300000|2022-06-21 22:25:00|490.28|487.48|491.14|488.34|491.51|488.71|490.28|487.48|0
1655850600000|2022-06-21 22:30:00|491.01|488.21|492|489.2|492.73|489.93|491.01|488.21|0
1655850900000|2022-06-21 22:35:00|491.39|488.59|493.22|490.42|493.84|491.04|491.39|488.59|0
1655851200000|2022-06-21 22:40:00|493.47|490.67|491.26|488.46|493.47|490.67|491.26|488.46|0
1655851500000|2022-06-21 22:45:00|491.5|488.7|491.75|488.95|491.75|488.95|490.52|487.72|0
1655851800000|2022-06-21 22:50:00|491.5|488.7|491.75|488.95|491.99|489.19|491.01|488.21|0
1655852100000|2022-06-21 22:55:00|491.63|488.83|490.03|487.23|492.12|489.32|490.03|487.23|0
1655852400000|2022-06-21 23:00:00|490.15|487.35|491.75|488.95|492.73|489.93|490.03|487.23|0
1655852700000|2022-06-21 23:05:00|491.99|489.19|493.22|490.42|493.22|490.42|491.5|488.7|0
1655853000000|2022-06-21 23:10:00|493.47|490.67|493.96|491.16|494.2|491.4|492.97|490.17|0
1655853300000|2022-06-21 23:15:00|493.71|490.91|495.43|492.63|495.68|492.88|493.71|490.91|0
1655853600000|2022-06-21 23:20:00|495.68|492.88|494.7|491.9|495.93|493.13|494.7|491.9|0
1655853900000|2022-06-21 23:25:00|494.82|492.02|495.19|492.39|495.19|492.39|493.96|491.16|0
1655854200000|2022-06-21 23:30:00|494.82|492.02|492.23|489.43|495.07|492.27|492.23|489.43|0
1655854500000|2022-06-21 23:35:00|492.12|489.32|492.48|489.68|493.46|490.66|492.12|489.32|0
1655854800000|2022-06-21 23:40:00|492.23|489.43|493.84|491.04|494.45|491.65|492.23|489.43|0
1655855100000|2022-06-21 23:45:00|493.71|490.91|492.23|489.43|494.2|491.4|491.99|489.19|0
1655855400000|2022-06-21 23:50:00|491.99|489.19|491.25|488.45|492.23|489.43|490.76|487.96|0
1655855700000|2022-06-21 23:55:00|491|488.2|491|488.2|491.49|488.69|490.76|487.96|0
1655856000000|2022-06-22 00:00:00|490.88|488.08|494.2|491.4|494.44|491.64|490.26|487.46|0
1655856300000|2022-06-22 00:05:00|494.33|491.53|498.51|495.71|499.12|496.32|493.95|491.15|0
1655856600000|2022-06-22 00:10:00|498.38|495.58|500.84|498.04|502.08|499.28|498.14|495.34|0
1655856900000|2022-06-22 00:15:00|500.6|497.8|499.61|496.81|501.58|498.78|498.63|495.83|0
1655857200000|2022-06-22 00:20:00|499.25|496.45|501.34|498.54|501.34|498.54|497.4|494.6|0
1655857500000|2022-06-22 00:25:00|500.84|498.04|498.87|496.07|501.22|498.42|497.89|495.09|0
1655857800000|2022-06-22 00:30:00|498.63|495.83|502.07|499.27|502.2|499.4|498.13|495.33|0
1655858100000|2022-06-22 00:35:00|501.83|499.03|501.83|499.03|501.96|499.16|499.74|496.94|0
1655858400000|2022-06-22 00:40:00|501.58|498.78|500.84|498.04|502.07|499.27|500.84|498.04|0
1655858700000|2022-06-22 00:45:00|500.97|498.17|503.06|500.26|503.3|500.5|500.84|498.04|0
1655859000000|2022-06-22 00:50:00|503.3|500.5|503.3|500.5|504.54|501.74|502.56|499.76|0
1655859300000|2022-06-22 00:55:00|503.19|500.39|502.2|499.4|503.55|500.75|501.82|499.02|0
1655859600000|2022-06-22 01:00:00|502.07|499.27|503.3|500.5|504.04|501.24|501.95|499.15|0
1655859900000|2022-06-22 01:05:00|503.06|500.26|501.08|498.28|503.06|500.26|500.97|498.17|0
1655860200000|2022-06-22 01:10:00|501.21|498.41|501.08|498.28|501.82|499.02|499.98|497.18|0
1655860500000|2022-06-22 01:15:00|500.97|498.17|500.47|497.67|501.58|498.78|499.85|497.05|0
1655860800000|2022-06-22 01:20:00|500.23|497.43|501.46|498.66|501.46|498.66|499.36|496.56|0
1655861100000|2022-06-22 01:25:00|501.58|498.78|501.33|498.53|501.58|498.78|500.1|497.3|0
1655861400000|2022-06-22 01:30:00|501.57|498.77|503.18|500.38|503.79|500.99|500.59|497.79|0
1655861700000|2022-06-22 01:35:00|503.05|500.25|507.24|504.44|507.74|504.94|502.56|499.76|0
1655862000000|2022-06-22 01:40:00|507.49|504.69|509.96|507.16|510.2|507.4|506.5|503.7|0
1655862300000|2022-06-22 01:45:00|510.2|507.4|507.98|505.18|510.94|508.14|507.62|504.82|0
1655862600000|2022-06-22 01:50:00|508.36|505.56|508.97|506.17|509.96|507.16|507.24|504.44|0
1655862900000|2022-06-22 01:55:00|509.22|506.42|508.11|505.31|510.45|507.65|507.74|504.94|0
1655863200000|2022-06-22 02:00:00|507.98|505.18|506.57|503.77|507.98|505.18|506.32|503.52|0
1655863500000|2022-06-22 02:05:00|506.7|503.9|507.93|505.13|508.79|505.99|506.32|503.52|0
1655863800000|2022-06-22 02:10:00|507.8|505|507.55|504.75|508.29|505.49|506.2|503.4|0
1655864100000|2022-06-22 02:15:00|507.8|505|510.89|508.09|511|508.2|507.68|504.88|0
1655864400000|2022-06-22 02:20:00|510.76|507.96|511.99|509.19|512.98|510.18|510.02|507.22|0
1655864700000|2022-06-22 02:25:00|511.87|509.07|511.87|509.07|512.98|510.18|511.5|508.7|0
1655865000000|2022-06-22 02:30:00|511.99|509.19|511.5|508.7|512.24|509.44|511.5|508.7|0
1655865300000|2022-06-22 02:35:00|511.74|508.94|511.74|508.94|512.24|509.44|509.52|506.72|0
1655865600000|2022-06-22 02:40:00|511.99|509.19|515.2|512.4|515.44|512.64|511|508.2|0
1655865900000|2022-06-22 02:45:00|515.69|512.89|518.65|515.85|518.65|515.85|515.57|512.77|0
1655866200000|2022-06-22 02:50:00|518.41|515.61|518.4|515.6|519.89|517.09|517.66|514.86|0
1655866500000|2022-06-22 02:55:00|518.65|515.85|521.86|519.06|521.86|519.06|518.16|515.36|0
1655866800000|2022-06-22 03:00:00|522.11|519.31|521.99|519.19|522.36|519.56|519.64|516.84|0
1655867100000|2022-06-22 03:05:00|521.86|519.06|523.59|520.79|523.59|520.79|520.75|517.95|0
1655867400000|2022-06-22 03:10:00|523.34|520.54|522.85|520.05|525.32|522.52|522.85|520.05|0
1655867700000|2022-06-22 03:15:00|522.98|520.18|522.35|519.55|523.84|521.04|522.11|519.31|0
1655868000000|2022-06-22 03:20:00|522.6|519.8|522.85|520.05|522.85|520.05|521.12|518.32|0
1655868300000|2022-06-22 03:25:00|522.6|519.8|521.12|518.32|522.6|519.8|520.38|517.58|0
1655868600000|2022-06-22 03:30:00|521.37|518.57|523.84|521.04|525.07|522.27|521.37|518.57|0
1655868900000|2022-06-22 03:35:00|523.96|521.16|526.31|523.51|526.68|523.88|523.84|521.04|0
1655869200000|2022-06-22 03:40:00|525.94|523.14|524.46|521.66|526.55|523.75|524.08|521.28|0
1655869500000|2022-06-22 03:45:00|524.58|521.78|523.09|520.29|524.82|522.02|522.35|519.55|0
1655869800000|2022-06-22 03:50:00|522.97|520.17|522.48|519.68|523.09|520.29|520.75|517.95|0
1655870100000|2022-06-22 03:55:00|522.6|519.8|522.6|519.8|523.34|520.54|522.1|519.3|0
1655870400000|2022-06-22 04:00:00|522.73|519.93|523.59|520.79|523.59|520.79|522.6|519.8|0
1655870700000|2022-06-22 04:05:00|523.83|521.03|522.97|520.17|523.83|521.03|522.35|519.55|0
1655871000000|2022-06-22 04:10:00|522.84|520.04|524.9|522.1|526.74|523.94|522.6|519.8|0
1655871300000|2022-06-22 04:15:00|525.02|522.22|524.77|521.97|525.51|522.71|524.28|521.48|0
1655871600000|2022-06-22 04:20:00|524.65|521.85|524.03|521.23|525.51|522.71|523.17|520.37|0
1655871900000|2022-06-22 04:25:00|523.91|521.11|524.52|521.72|524.9|522.1|523.29|520.49|0
1655872200000|2022-06-22 04:30:00|524.65|521.85|523.04|520.24|524.77|521.97|522.79|519.99|0
1655872500000|2022-06-22 04:35:00|522.92|520.12|523.04|520.24|523.78|520.98|522.79|519.99|0
1655872800000|2022-06-22 04:40:00|523.17|520.37|522.55|519.75|523.17|520.37|522.3|519.5|0
1655873100000|2022-06-22 04:45:00|522.43|519.63|521.31|518.51|522.79|519.99|520.7|517.9|0
1655873400000|2022-06-22 04:50:00|520.95|518.15|522.27|519.47|522.64|519.84|520.57|517.77|0
1655873700000|2022-06-22 04:55:00|522.02|519.22|521.28|518.48|522.15|519.35|521.16|518.36|0
1655874000000|2022-06-22 05:00:00|521.16|518.36|519.19|516.39|521.9|519.1|518.32|515.52|0
1655874300000|2022-06-22 05:05:00|519.55|516.75|520.04|517.24|521.03|518.23|518.57|515.77|0
1655874600000|2022-06-22 05:10:00|519.8|517|523.99|521.19|524.24|521.44|519.3|516.5|0
1655874900000|2022-06-22 05:15:00|524.24|521.44|522.39|519.59|524.24|521.44|522.26|519.46|0
1655875200000|2022-06-22 05:20:00|522.51|519.71|521.03|518.23|523.25|520.45|520.54|517.74|0
1655875500000|2022-06-22 05:25:00|521.52|518.72|522.02|519.22|522.64|519.84|521.52|518.72|0
1655875800000|2022-06-22 05:30:00|522.14|519.34|523|520.2|523.25|520.45|522.02|519.22|0
1655876100000|2022-06-22 05:35:00|523.25|520.45|525.47|522.67|525.96|523.16|523.25|520.45|0
1655876400000|2022-06-22 05:40:00|525.22|522.42|527.44|524.64|527.69|524.89|524.86|522.06|0
1655876700000|2022-06-22 05:45:00|527.2|524.4|526.95|524.15|528.18|525.38|526.7|523.9|0
1655877000000|2022-06-22 05:50:00|527.08|524.28|532.13|529.33|533.12|530.32|526.95|524.15|0
1655877300000|2022-06-22 05:55:00|532.63|529.83|532.87|530.07|534.11|531.31|531.03|528.23|0
1655877600000|2022-06-22 06:00:00|532.63|529.83|531.39|528.59|533.12|530.32|528.67|525.87|0
1655877900000|2022-06-22 06:05:00|531.64|528.84|531.39|528.59|531.89|529.09|528.92|526.12|0
1655878200000|2022-06-22 06:10:00|531.64|528.84|535.72|532.92|536.09|533.29|530.65|527.85|0
1655878500000|2022-06-22 06:15:00|534.85|532.05|537.45|534.65|538.8|536|533.86|531.06|0
1655878800000|2022-06-22 06:20:00|537.57|534.77|534.35|531.55|538.06|535.26|533.86|531.06|0
1655879100000|2022-06-22 06:25:00|534.11|531.31|535.47|532.67|536.83|534.03|533.86|531.06|0
1655879400000|2022-06-22 06:30:00|535.59|532.79|534.85|532.05|536.95|534.15|533.61|530.81|0
1655879700000|2022-06-22 06:35:00|534.98|532.18|534.23|531.43|535.96|533.16|534.23|531.43|0
1655880000000|2022-06-22 06:40:00|534.11|531.31|533.61|530.81|536.08|533.28|533.61|530.81|0
1655880300000|2022-06-22 06:45:00|533.74|530.94|531.88|529.08|534.35|531.55|531.39|528.59|0
1655880600000|2022-06-22 06:50:00|531.63|528.83|533.12|530.32|534.1|531.3|530.65|527.85|0
1655880900000|2022-06-22 06:55:00|532.87|530.07|533.63|530.83|535.12|532.32|532.62|529.82|0
1655881200000|2022-06-22 07:00:00|533.02|530.22|542.17|539.37|542.78|539.98|532.64|529.84|0
1655881500000|2022-06-22 07:05:00|542.73|540.53|551.64|549.44|554|551.8|542.36|540.16|0
1655881800000|2022-06-22 07:10:00|552.63|550.43|549.74|547.54|555.68|553.48|549.74|547.54|0
1655882100000|2022-06-22 07:15:00|549.49|547.29|550.97|548.77|552.09|549.89|547.51|545.31|0
1655882400000|2022-06-22 07:20:00|551.71|549.51|555.92|553.72|558.4|556.2|550.97|548.77|0
1655882700000|2022-06-22 07:25:00|555.18|552.98|553.03|550.83|556.05|553.85|551.42|549.22|0
1655883000000|2022-06-22 07:30:00|553.89|551.69|545.48|543.28|554.52|552.32|543.74|541.54|0
1655883300000|2022-06-22 07:35:00|545.23|543.03|548.45|546.25|549.81|547.61|544.86|542.66|0
1655883600000|2022-06-22 07:40:00|548.69|546.49|553.03|550.83|553.03|550.83|547.46|545.26|0
1655883900000|2022-06-22 07:45:00|553.28|551.08|554.39|552.19|557.11|554.91|552.16|549.96|0
1655884200000|2022-06-22 07:50:00|554.27|552.07|556.37|554.17|557.11|554.91|552.65|550.45|0
1655884500000|2022-06-22 07:55:00|556.62|554.42|555.75|553.55|557.36|555.16|554.02|551.82|0
1655884800000|2022-06-22 08:00:00|555.62|553.42|558.35|556.15|559.34|557.14|552.4|550.2|0
1655885100000|2022-06-22 08:05:00|558.48|556.28|557.11|554.91|561.32|559.12|557.11|554.91|0
1655885400000|2022-06-22 08:10:00|556.61|554.41|553.64|551.44|556.86|554.66|551.17|548.97|0
1655885700000|2022-06-22 08:15:00|553.89|551.69|555.87|553.67|555.87|553.67|552.16|549.96|0
1655886000000|2022-06-22 08:20:00|555.62|553.42|555.01|552.81|556.86|554.66|552.9|550.7|0
1655886300000|2022-06-22 08:25:00|555.13|552.93|556.25|554.05|557.6|555.4|554.38|552.18|0
1655886600000|2022-06-22 08:30:00|556.49|554.29|552.15|549.95|557.11|554.91|550.67|548.47|0
1655886900000|2022-06-22 08:35:00|552.4|550.2|551.41|549.21|553.27|551.07|548.69|546.49|0
1655887200000|2022-06-22 08:40:00|551.16|548.96|553.64|551.44|554.63|552.43|550.67|548.47|0
1655887500000|2022-06-22 08:45:00|553.52|551.32|555.87|553.67|556.36|554.16|553.14|550.94|0
1655887800000|2022-06-22 08:50:00|555.75|553.55|552.03|549.83|556|553.8|551.66|549.46|0
1655888100000|2022-06-22 08:55:00|552.4|550.2|550.91|548.71|552.65|550.45|550.42|548.22|0
1655888400000|2022-06-22 09:00:00|550.79|548.59|549.43|547.23|550.79|548.59|547.45|545.25|0
1655888700000|2022-06-22 09:05:00|549.56|547.36|550.17|547.97|551.16|548.96|548.69|546.49|0
1655889000000|2022-06-22 09:10:00|550.05|547.85|551.66|549.46|552.15|549.95|549.8|547.6|0
1655889300000|2022-06-22 09:15:00|552.15|549.95|546.95|544.75|552.4|550.2|546.46|544.26|0
1655889600000|2022-06-22 09:20:00|546.83|544.63|544.72|542.52|547.69|545.49|543.73|541.53|0
1655889900000|2022-06-22 09:25:00|544.97|542.77|545.47|543.27|546.21|544.01|544.23|542.03|0
1655890200000|2022-06-22 09:30:00|545.96|543.76|548.07|545.87|548.44|546.24|545.47|543.27|0
1655890500000|2022-06-22 09:35:00|548.19|545.99|546.09|543.89|548.19|545.99|544.97|542.77|0
1655890800000|2022-06-22 09:40:00|545.96|543.76|544.23|542.03|547.44|545.24|543.61|541.41|0
1655891100000|2022-06-22 09:45:00|544.97|542.77|547.33|545.13|547.69|545.49|544.11|541.91|0
1655891400000|2022-06-22 09:50:00|547.08|544.88|543.61|541.41|547.44|545.24|543.48|541.28|0
1655891700000|2022-06-22 09:55:00|543.86|541.66|544.11|541.91|545.34|543.14|542.74|540.54|0
1655892000000|2022-06-22 10:00:00|544.35|542.15|542.49|540.29|545.59|543.39|542|539.8|0
1655892300000|2022-06-22 10:05:00|542.13|539.93|540.02|537.82|542.13|539.93|540.02|537.82|0
1655892600000|2022-06-22 10:10:00|540.27|538.07|540.02|537.82|540.76|538.56|538.54|536.34|0
1655892900000|2022-06-22 10:15:00|539.9|537.7|541.01|538.81|541.5|539.3|538.78|536.58|0
1655893200000|2022-06-22 10:20:00|540.89|538.69|537.79|535.59|540.89|538.69|537.55|535.35|0
1655893500000|2022-06-22 10:25:00|538.04|535.84|538.29|536.09|538.78|536.58|536.93|534.73|0
1655893800000|2022-06-22 10:30:00|537.3|535.1|538.78|536.58|539.03|536.83|537.3|535.1|0
1655894100000|2022-06-22 10:35:00|538.54|536.34|540.51|538.31|541.5|539.3|537.67|535.47|0
1655894400000|2022-06-22 10:40:00|540.76|538.56|542.24|540.04|544.22|542.02|540.76|538.56|0
1655894700000|2022-06-22 10:45:00|542.37|540.17|538.78|536.58|542.37|540.17|538.53|536.33|0
1655895000000|2022-06-22 10:50:00|538.66|536.46|537.54|535.34|539.52|537.32|537.05|534.85|0
1655895300000|2022-06-22 10:55:00|537.43|535.23|541.01|538.81|541.5|539.3|537.43|535.23|0
1655895600000|2022-06-22 11:00:00|540.14|537.94|537.18|534.98|540.76|538.56|535.57|533.37|0
1655895900000|2022-06-22 11:05:00|537.3|535.1|537.18|534.98|538.53|536.33|536.06|533.86|0
1655896200000|2022-06-22 11:10:00|537.05|534.85|538.04|535.84|538.28|536.08|536.19|533.99|0
1655896500000|2022-06-22 11:15:00|538.28|536.08|533.09|530.89|538.53|536.33|533.09|530.89|0
1655896800000|2022-06-22 11:20:00|533.34|531.14|534.46|532.26|534.82|532.62|531.86|529.66|0
1655897100000|2022-06-22 11:25:00|534.08|531.88|531.36|529.16|534.21|532.01|531.36|529.16|0
1655897400000|2022-06-22 11:30:00|531|528.8|531.61|529.41|532.85|530.65|530.38|528.18|0
1655897700000|2022-06-22 11:35:00|531.49|529.29|533.59|531.39|534.57|532.37|531.25|529.05|0
1655898000000|2022-06-22 11:40:00|533.71|531.51|535.81|533.61|535.81|533.61|533.34|531.14|0
1655898300000|2022-06-22 11:45:00|535.69|533.49|537.79|535.59|538.28|536.08|535.56|533.36|0
1655898600000|2022-06-22 11:50:00|537.54|535.34|537.29|535.09|538.03|535.83|536.8|534.6|0
1655898900000|2022-06-22 11:55:00|537.42|535.22|539.52|537.32|539.76|537.56|536.8|534.6|0
1655899200000|2022-06-22 12:00:00|539.76|537.56|540.5|538.3|541.49|539.29|537.29|535.09|0
1655899500000|2022-06-22 12:05:00|540.39|538.19|541.49|539.29|542.48|540.28|539.76|537.56|0
1655899800000|2022-06-22 12:10:00|541.74|539.54|541.49|539.29|542.24|540.04|539.76|537.56|0
1655900100000|2022-06-22 12:15:00|541.74|539.54|545.45|543.25|545.95|543.75|540.75|538.55|0
1655900400000|2022-06-22 12:20:00|545.95|543.75|544.96|542.76|546.57|544.37|544.71|542.51|0
1655900700000|2022-06-22 12:25:00|544.71|542.51|544.59|542.39|545.2|543|542.98|540.78|0
1655901000000|2022-06-22 12:30:00|544.71|542.51|548.17|545.97|549.79|547.59|544.21|542.01|0
1655901300000|2022-06-22 12:35:00|548.3|546.1|549.41|547.21|550.9|548.7|547.68|545.48|0
1655901600000|2022-06-22 12:40:00|549.66|547.46|547.68|545.48|550.9|548.7|547.68|545.48|0
1655901900000|2022-06-22 12:45:00|547.92|545.72|548.55|546.35|548.79|546.59|546.69|544.49|0
1655902200000|2022-06-22 12:50:00|548.67|546.47|546.07|543.87|550.4|548.2|543.22|541.02|0
1655902500000|2022-06-22 12:55:00|546.19|543.99|538.65|536.45|546.19|543.99|538.27|536.07|0
1655902800000|2022-06-22 13:00:00|538.52|536.32|544.21|542.01|544.46|542.26|538.52|536.32|0
1655903100000|2022-06-22 13:05:00|544.46|542.26|543.6|541.4|546.93|544.73|543.22|541.02|0
1655903400000|2022-06-22 13:10:00|543.47|541.27|541.98|539.78|545.2|543|540.5|538.3|0
1655903700000|2022-06-22 13:15:00|542.11|539.91|540.99|538.79|544.21|542.01|540.5|538.3|0
1655904000000|2022-06-22 13:20:00|541.24|539.04|535.68|533.48|541.24|539.04|535.06|532.86|0
1655904300000|2022-06-22 13:25:00|536.29|534.09|530.61|528.41|539.51|537.31|528.39|526.19|0
1655904600000|2022-06-22 13:30:00|531.35|529.15|521.06|518.86|535.31|533.11|511.13|508.93|0
1655904900000|2022-06-22 13:35:00|522.05|519.85|521.31|519.11|526.75|524.55|515.63|513.43|0
1655905200000|2022-06-22 13:40:00|521.06|518.86|515.14|512.94|527|524.8|514.89|512.69|0
1655905500000|2022-06-22 13:45:00|514.64|512.44|512.13|509.93|517.6|515.4|509.21|507.01|0
1655905800000|2022-06-22 13:50:00|513.36|511.16|497.58|495.38|520.28|518.08|496.84|494.64|0
1655906100000|2022-06-22 13:55:00|497.33|495.13|502.97|500.77|502.97|500.77|493.15|490.95|0
1655906400000|2022-06-22 14:00:00|502.47|500.27|503.95|501.75|509.63|507.43|498.28|496.08|0
1655906700000|2022-06-22 14:05:00|503.71|501.51|497.82|495.62|507.65|505.45|497.82|495.62|0
1655907000000|2022-06-22 14:10:00|497.33|495.13|489.46|487.26|501.77|499.57|488.72|486.52|0
1655907300000|2022-06-22 14:15:00|489.95|487.75|478.9|476.7|491.18|488.98|478.9|476.7|0
1655907600000|2022-06-22 14:20:00|479.14|476.94|469.44|467.24|481.33|479.13|468.83|466.63|0
1655907900000|2022-06-22 14:25:00|469.56|467.36|469.76|467.56|471.76|469.56|467.97|465.77|0
1655908200000|2022-06-22 14:30:00|469.02|466.82|467.55|465.35|471.23|469.03|464.13|461.93|0
1655908500000|2022-06-22 14:35:00|467.8|465.6|459.24|457.04|469.51|467.31|458.5|456.3|0
1655908800000|2022-06-22 14:40:00|458.99|456.79|463.39|461.19|465.84|463.64|458.75|456.55|0
1655909100000|2022-06-22 14:45:00|463.15|460.95|469.27|467.07|474.41|472.21|462.9|460.7|0
1655909400000|2022-06-22 14:50:00|469.51|467.31|470.73|468.53|471.96|469.76|467.06|464.86|0
1655909700000|2022-06-22 14:55:00|470.98|468.78|469.75|467.55|473.43|471.23|469.26|467.06|0
1655910000000|2022-06-22 15:00:00|470.24|468.04|478.51|476.31|483|480.8|469.02|466.82|0
1655910300000|2022-06-22 15:05:00|477.89|475.69|475.78|473.58|483.06|480.86|475.53|473.33|0
1655910600000|2022-06-22 15:10:00|476.27|474.07|477.25|475.05|477.74|475.54|474.06|471.86|0
1655910900000|2022-06-22 15:15:00|477|474.8|470.71|468.51|477.25|475.05|469.24|467.04|0
1655911200000|2022-06-22 15:20:00|470.46|468.26|472.42|470.22|475.61|473.41|470.46|468.26|0
1655911500000|2022-06-22 15:25:00|472.18|469.98|470.75|468.55|473.16|470.96|467.52|465.32|0
1655911800000|2022-06-22 15:30:00|470.51|468.31|465.85|463.65|470.75|468.55|461.58|459.38|0
1655912100000|2022-06-22 15:35:00|466.1|463.9|465.61|463.41|466.83|464.63|464.14|461.94|0
1655912400000|2022-06-22 15:40:00|465.36|463.16|478.11|475.91|478.6|476.4|465.25|463.05|0
1655912700000|2022-06-22 15:45:00|478.35|476.15|479.31|477.11|483.98|481.78|477.35|475.15|0
1655913000000|2022-06-22 15:50:00|478.82|476.62|485.7|483.5|487.42|485.22|478.21|476.01|0
1655913300000|2022-06-22 15:55:00|485.21|483.01|490.64|488.44|491.14|488.94|483.73|481.53|0
1655913600000|2022-06-22 16:00:00|490.89|488.69|489.17|486.97|491.87|489.67|479.83|477.63|0
1655913900000|2022-06-22 16:05:00|490.15|487.95|493.33|491.13|496.3|494.1|489.41|487.21|0
1655914200000|2022-06-22 16:10:00|492.84|490.64|488.9|486.7|493.58|491.38|486.69|484.49|0
1655914500000|2022-06-22 16:15:00|488.65|486.45|482.14|479.94|489.15|486.95|481.03|478.83|0
1655914800000|2022-06-22 16:20:00|483|480.8|482.43|480.23|483.98|481.78|478.99|476.79|0
1655915100000|2022-06-22 16:25:00|482.67|480.47|481.69|479.49|483.66|481.46|479.23|477.03|0
1655915400000|2022-06-22 16:30:00|482.43|480.23|477.76|475.56|483.16|480.96|476.77|474.57|0
1655915700000|2022-06-22 16:35:00|477.27|475.07|481.44|479.24|481.44|479.24|474.56|472.36|0
1655916000000|2022-06-22 16:40:00|480.95|478.75|475.05|472.85|480.95|478.75|475.05|472.85|0
1655916300000|2022-06-22 16:45:00|475.3|473.1|478|475.8|478.74|476.54|474.32|472.12|0
1655916600000|2022-06-22 16:50:00|477.51|475.31|477.51|475.31|480.21|478.01|475.79|473.59|0
1655916900000|2022-06-22 16:55:00|477.26|475.06|473.09|470.89|478.98|476.78|472.6|470.4|0
1655917200000|2022-06-22 17:00:00|473.33|471.13|479.72|477.52|482.42|480.22|472.11|469.91|0
1655917500000|2022-06-22 17:05:00|480.21|478.01|478|475.8|480.21|478.01|476.77|474.57|0
1655917800000|2022-06-22 17:10:00|478.24|476.04|473.84|471.64|478.24|476.04|473.09|470.89|0
1655918100000|2022-06-22 17:15:00|473.76|471.56|469.12|466.92|475.01|472.81|468.87|466.67|0
1655918400000|2022-06-22 17:20:00|468.63|466.43|466.66|464.46|470.1|467.9|465.68|463.48|0
1655918700000|2022-06-22 17:25:00|466.42|464.22|466.66|464.46|469.61|467.41|464.21|462.01|0
1655919000000|2022-06-22 17:30:00|466.91|464.71|472.06|469.86|472.06|469.86|466.91|464.71|0
1655919300000|2022-06-22 17:35:00|472.8|470.6|469.36|467.16|474.76|472.56|468.62|466.42|0
1655919600000|2022-06-22 17:40:00|469.6|467.4|466.82|464.62|470.83|468.63|466.82|464.62|0
1655919900000|2022-06-22 17:45:00|466.57|464.37|463.38|461.18|467.8|465.6|463.38|461.18|0
1655920200000|2022-06-22 17:50:00|463.63|461.43|468.04|465.84|469.27|467.07|463.38|461.18|0
1655920500000|2022-06-22 17:55:00|468.29|466.09|466.33|464.13|470.75|468.55|466.08|463.88|0
1655920800000|2022-06-22 18:00:00|465.59|463.39|463.87|461.67|467.31|465.11|461.91|459.71|0
1655921100000|2022-06-22 18:05:00|463.63|461.43|453.24|451.04|464.36|462.16|452.36|450.16|0
1655921400000|2022-06-22 18:10:00|453.98|451.78|453.73|451.53|456.92|454.72|453.49|451.29|0
1655921700000|2022-06-22 18:15:00|453.49|451.29|453.24|451.04|455.2|453|450.55|448.35|0
1655922000000|2022-06-22 18:20:00|452.75|450.55|459.14|456.5|462.8|460.6|452.75|450.55|0
1655922300000|2022-06-22 18:25:00|459.39|456.75|464.78|462.14|465.27|462.63|459.14|456.5|0
1655922600000|2022-06-22 18:30:00|464.29|461.65|462.57|459.93|465.15|462.51|461.84|459.2|0
1655922900000|2022-06-22 18:35:00|462.33|459.69|464.42|461.78|464.91|462.27|462.21|459.57|0
1655923200000|2022-06-22 18:40:00|465.02|462.38|465.79|463.59|468.49|466.29|462.82|460.18|0
1655923500000|2022-06-22 18:45:00|466.03|463.83|470.45|468.25|470.45|468.25|464.07|461.87|0
1655923800000|2022-06-22 18:50:00|470.94|468.74|468.53|466.33|472.46|470.26|468.53|466.33|0
1655924100000|2022-06-22 18:55:00|468.28|466.08|465.22|463.02|468.28|466.08|463.62|461.42|0
1655924400000|2022-06-22 19:00:00|465.09|462.89|464.23|462.03|470.13|467.93|462.75|460.55|0
1655924700000|2022-06-22 19:05:00|463.49|461.29|467.91|465.71|468.65|466.45|461.77|459.57|0
1655925000000|2022-06-22 19:10:00|468.16|465.96|469.35|467.15|472.34|470.14|466.89|464.69|0
1655925300000|2022-06-22 19:15:00|468.61|466.41|471.8|469.6|472.79|470.59|466.64|464.44|0
1655925600000|2022-06-22 19:20:00|472.05|469.85|471.06|468.86|472.54|470.34|468.6|466.4|0
1655925900000|2022-06-22 19:25:00|471.8|469.6|479.44|477.24|482.15|479.95|470.82|468.62|0
1655926200000|2022-06-22 19:30:00|480.18|477.98|483.38|481.18|483.38|481.18|476.48|474.28|0
1655926500000|2022-06-22 19:35:00|483.63|481.43|485.6|483.4|489.19|486.99|482.4|480.2|0
1655926800000|2022-06-22 19:40:00|487.09|484.89|484.62|482.42|490.54|488.34|483.14|480.94|0
1655927100000|2022-06-22 19:45:00|485.6|483.4|490.12|487.92|493.39|491.19|485.11|482.91|0
1655927400000|2022-06-22 19:50:00|491.11|488.91|480.01|477.81|491.6|489.4|478.78|476.58|0
1655927700000|2022-06-22 19:55:00|479.77|477.57|494.57|492.37|494.57|492.37|478.78|476.58|0
1655928000000|2022-06-22 20:00:00|491.6|489.4|489.88|487.68|494.32|492.12|488.39|486.19|0
1655928300000|2022-06-22 20:05:00|490.12|487.92|489.63|487.43|490.86|488.66|488.39|486.19|0
1655928600000|2022-06-22 20:10:00|489.87|487.67|488.89|486.69|489.87|487.67|487.41|485.21|0
1655928900000|2022-06-22 20:15:00|489.68|486.88|490.55|487.75|490.91|488.11|489.32|486.52|0
1655929200000|2022-06-22 20:20:00|490.42|487.62|487.83|485.03|490.67|487.87|487.83|485.03|0
1655929500000|2022-06-22 20:25:00|488.45|485.65|492.89|490.09|492.89|490.09|487.95|485.15|0
1655929800000|2022-06-22 20:30:00|492.39|489.59|494.74|491.94|495.36|492.56|492.39|489.59|0
1655930100000|2022-06-22 20:35:00|494.62|491.82|492.89|490.09|495.6|492.8|492.89|490.09|0
1655930400000|2022-06-22 20:40:00|492.64|489.84|492.86|490.06|494.09|491.29|491.62|488.82|0
1655930700000|2022-06-22 20:45:00|492.98|490.18|494.83|492.03|495.57|492.77|492.86|490.06|0
1655931000000|2022-06-22 20:50:00|494.96|492.16|495.82|493.02|495.82|493.02|494.09|491.29|0
1655931300000|2022-06-22 20:55:00|495.95|493.15|494.96|492.16|496.07|493.27|494.58|491.78|0
1655931600000|2022-06-22 21:00:00|495|492.2|495.43|492.63|495.61|492.81|495|492.2|0
1655931900000|2022-06-22 21:05:00|495|492.2|494.74|491.94|495.18|492.38|494.74|491.94|0
1655932200000|2022-06-22 21:10:00|494.78|491.98|495.28|492.48|495.36|492.56|494.63|491.83|0
1655932500000|2022-06-22 21:15:00|494.93|492.13|495.15|492.35|495.15|492.35|494.82|492.02|0
1655932800000|2022-06-22 21:20:00|494.93|492.13|495.28|492.48|495.28|492.48|494.89|492.09|0
1655933100000|2022-06-22 21:25:00|495.36|492.56|495.61|492.81|495.87|493.07|495.36|492.56|0
1655933400000|2022-06-22 21:30:00|495.65|492.85|495.8|493|495.8|493|494.89|492.09|0
1655934000000|2022-06-22 21:40:00|495.47|492.67|495.72|492.92|495.82|493.02|495.25|492.45|0
1655934300000|2022-06-22 21:45:00|495.65|492.85|495.65|492.85|496.08|493.28|495.61|492.81|0
1655934600000|2022-06-22 21:50:00|495.58|492.78|495.32|492.52|495.58|492.78|495.32|492.52|0
1655934900000|2022-06-22 21:55:00|495.17|492.37|495.06|492.26|495.39|492.59|495.06|492.26|0
1655935200000|2022-06-22 22:00:00|493.97|491.17|493.59|490.79|495.69|492.89|491.86|489.06|0
1655935500000|2022-06-22 22:05:00|493.84|491.04|497.54|494.74|499.77|496.97|493.84|491.04|0
1655935800000|2022-06-22 22:10:00|497.67|494.87|495.81|493.01|497.92|495.12|495.81|493.01|0
1655936100000|2022-06-22 22:15:00|496.06|493.26|497.79|494.99|497.79|494.99|494.58|491.78|0
1655936400000|2022-06-22 22:20:00|497.67|494.87|499.92|497.12|499.92|497.12|497.18|494.38|0
1655936700000|2022-06-22 22:25:00|500.04|497.24|499.3|496.5|501.28|498.48|498.69|495.89|0
1655937000000|2022-06-22 22:30:00|498.93|496.13|500.04|497.24|500.66|497.86|498.93|496.13|0
1655937300000|2022-06-22 22:35:00|499.79|496.99|499.05|496.25|499.79|496.99|498.31|495.51|0
1655937600000|2022-06-22 22:40:00|499.3|496.5|498.44|495.64|500.04|497.24|498.06|495.26|0
1655937900000|2022-06-22 22:45:00|498.56|495.76|497.81|495.01|499.3|496.5|497.32|494.52|0
1655938200000|2022-06-22 22:50:00|497.94|495.14|498.8|496|499.3|496.5|497.45|494.65|0
1655938500000|2022-06-22 22:55:00|498.55|495.75|498.06|495.26|499.3|496.5|498.06|495.26|0
1655938800000|2022-06-22 23:00:00|497.94|495.14|499.67|496.87|499.79|496.99|497.94|495.14|0
1655939100000|2022-06-22 23:05:00|499.79|496.99|503.5|500.7|503.5|500.7|499.54|496.74|0
1655939400000|2022-06-22 23:10:00|503.25|500.45|504.98|502.18|505.48|502.68|503|500.2|0
1655939700000|2022-06-22 23:15:00|504.86|502.06|504.24|501.44|505.6|502.8|504.24|501.44|0
1655940000000|2022-06-22 23:20:00|503.99|501.19|509.19|506.39|509.32|506.52|503.99|501.19|0
1655940300000|2022-06-22 23:25:00|509.43|506.63|510.18|507.38|510.67|507.87|509.19|506.39|0
1655940600000|2022-06-22 23:30:00|510.06|507.26|513.03|510.23|514.14|511.34|510.06|507.26|0
1655940900000|2022-06-22 23:35:00|512.9|510.1|515.87|513.07|517.11|514.31|512.9|510.1|0
1655941200000|2022-06-22 23:40:00|516|513.2|513.39|510.59|516|513.2|512.16|509.36|0
1655941500000|2022-06-22 23:45:00|513.28|510.48|514.63|511.83|515.5|512.7|512.9|510.1|0
1655941800000|2022-06-22 23:50:00|514.76|511.96|512.4|509.6|514.88|512.08|511.41|508.61|0
1655942100000|2022-06-22 23:55:00|512.53|509.73|510.67|507.87|512.53|509.73|509.93|507.13|0
1655942400000|2022-06-23 00:00:00|510.92|508.12|508.32|505.52|511.41|508.61|507.2|504.4|0
1655942700000|2022-06-23 00:05:00|508.44|505.64|507.33|504.53|508.69|505.89|507.2|504.4|0
1655943000000|2022-06-23 00:10:00|507.2|504.4|507.45|504.65|508.44|505.64|507.2|504.4|0
1655943300000|2022-06-23 00:15:00|507.33|504.53|503|500.2|507.33|504.53|499.54|496.74|0
1655943600000|2022-06-23 00:20:00|502.63|499.83|503.13|500.33|503.99|501.19|501.02|498.22|0
1655943900000|2022-06-23 00:25:00|503|500.2|504.86|502.06|504.86|502.06|500.77|497.97|0
1655944200000|2022-06-23 00:30:00|504.73|501.93|503.74|500.94|508.44|505.64|503.74|500.94|0
1655944500000|2022-06-23 00:35:00|503.49|500.69|503|500.2|504.23|501.43|501.51|498.71|0
1655944800000|2022-06-23 00:40:00|503.37|500.57|499.91|497.11|503.74|500.94|499.53|496.73|0
1655945100000|2022-06-23 00:45:00|499.78|496.98|497.56|494.76|500.52|497.72|496.07|493.27|0
1655945400000|2022-06-23 00:50:00|497.8|495|488.42|485.62|497.8|495|487.43|484.63|0
1655945700000|2022-06-23 00:55:00|488.05|485.25|487.31|484.51|488.05|485.25|482.25|479.45|0
1655946000000|2022-06-23 01:00:00|487.43|484.63|487.68|484.88|489.9|487.1|485.34|482.54|0
1655946300000|2022-06-23 01:05:00|487.8|485|486.57|483.77|489.65|486.85|485.7|482.9|0
1655946600000|2022-06-23 01:10:00|486.44|483.64|489.28|486.48|489.28|486.48|485.21|482.41|0
1655946900000|2022-06-23 01:15:00|489.65|486.85|493.73|490.93|494.72|491.92|488.66|485.86|0
1655947200000|2022-06-23 01:20:00|493.6|490.8|490.64|487.84|493.6|490.8|488.3|485.5|0
1655947500000|2022-06-23 01:25:00|490.39|487.59|490.64|487.84|493.48|490.68|489.9|487.1|0
1655947800000|2022-06-23 01:30:00|490.52|487.72|489.15|486.35|490.52|487.72|486.93|484.13|0
1655948100000|2022-06-23 01:35:00|489.28|486.48|492.61|489.81|493.1|490.3|488.66|485.86|0
1655948400000|2022-06-23 01:40:00|492.24|489.44|495.08|492.28|495.08|492.28|491.87|489.07|0
1655948700000|2022-06-23 01:45:00|494.96|492.16|496.94|494.14|497.8|495|491.87|489.07|0
1655949000000|2022-06-23 01:50:00|497.3|494.5|504.47|501.67|504.47|501.67|497.06|494.26|0
1655949300000|2022-06-23 01:55:00|504.72|501.92|509.06|506.26|509.92|507.12|504.72|501.92|0
1655949600000|2022-06-23 02:00:00|508.93|506.13|506.5|503.7|510.21|507.41|506.2|503.4|0
1655949900000|2022-06-23 02:05:00|506.88|504.08|507.49|504.69|508.61|505.81|505.89|503.09|0
1655950200000|2022-06-23 02:10:00|507.37|504.57|510.59|507.79|512.69|509.89|506.26|503.46|0
1655950500000|2022-06-23 02:15:00|510.71|507.91|511.33|508.53|512.19|509.39|509.97|507.17|0
1655950800000|2022-06-23 02:20:00|511.45|508.65|514.05|511.25|514.42|511.62|510.21|507.41|0
1655951100000|2022-06-23 02:25:00|513.92|511.12|510.34|507.54|513.92|511.12|509.96|507.16|0
1655951400000|2022-06-23 02:30:00|510.21|507.41|504.27|501.47|510.21|507.41|504.27|501.47|0
1655951700000|2022-06-23 02:35:00|504.03|501.23|503.04|500.24|505.02|502.22|503.04|500.24|0
1655952000000|2022-06-23 02:40:00|502.79|499.99|504.27|501.47|504.77|501.97|502.54|499.74|0
1655952300000|2022-06-23 02:45:00|503.66|500.86|498.84|496.04|504.4|501.6|498.84|496.04|0
1655952600000|2022-06-23 02:50:00|498.96|496.16|502.42|499.62|502.42|499.62|498.59|495.79|0
1655952900000|2022-06-23 02:55:00|502.05|499.25|503.28|500.48|504.27|501.47|501.93|499.13|0
1655953200000|2022-06-23 03:00:00|503.53|500.73|505.51|502.71|506.5|503.7|502.18|499.38|0
1655953500000|2022-06-23 03:05:00|505.76|502.96|501.8|499|505.76|502.96|501.31|498.51|0
1655953800000|2022-06-23 03:10:00|501.31|498.51|501.8|499|502.29|499.49|498.34|495.54|0
1655954100000|2022-06-23 03:15:00|501.55|498.75|499.82|497.02|503.53|500.73|499.82|497.02|0
1655954400000|2022-06-23 03:20:00|499.08|496.28|499.95|497.15|500.81|498.01|498.71|495.91|0
1655954700000|2022-06-23 03:25:00|499.57|496.77|500.94|498.14|502.79|499.99|498.96|496.16|0
1655955000000|2022-06-23 03:30:00|501.06|498.26|500.94|498.14|502.79|499.99|500.07|497.27|0
1655955300000|2022-06-23 03:35:00|500.81|498.01|498.96|496.16|500.81|498.01|497.1|494.3|0
1655955600000|2022-06-23 03:40:00|498.83|496.03|502.04|499.24|502.04|499.24|498.34|495.54|0
1655955900000|2022-06-23 03:45:00|501.8|499|501.8|499|502.04|499.24|500.31|497.51|0
1655956200000|2022-06-23 03:50:00|501.3|498.5|500.56|497.76|502.29|499.49|500.31|497.51|0
1655956500000|2022-06-23 03:55:00|500.31|497.51|503.77|500.97|503.77|500.97|499.82|497.02|0
1655956800000|2022-06-23 04:00:00|503.9|501.1|503.65|500.85|504.02|501.22|502.04|499.24|0
1655957100000|2022-06-23 04:05:00|503.77|500.97|507.23|504.43|507.61|504.81|503.77|500.97|0
1655957400000|2022-06-23 04:10:00|506.99|504.19|503.65|500.85|507.12|504.32|503.03|500.23|0
1655957700000|2022-06-23 04:15:00|503.52|500.72|503.28|500.48|503.9|501.1|501.3|498.5|0
1655958000000|2022-06-23 04:20:00|503.03|500.23|500.56|497.76|503.4|500.6|500.31|497.51|0
1655958300000|2022-06-23 04:25:00|500.31|497.51|496.11|493.31|500.31|497.51|496.11|493.31|0
1655958600000|2022-06-23 04:30:00|495.99|493.19|494.87|492.07|497.1|494.3|493.64|490.84|0
1655958900000|2022-06-23 04:35:00|494.63|491.83|494.87|492.07|496.36|493.56|494.63|491.83|0
1655959200000|2022-06-23 04:40:00|494.38|491.58|492.9|490.1|494.38|491.58|492.65|489.85|0
1655959500000|2022-06-23 04:45:00|493.03|490.23|495.37|492.57|495.86|493.06|492.9|490.1|0
1655959800000|2022-06-23 04:50:00|495.61|492.81|497.96|495.16|498.82|496.02|495.12|492.32|0
1655960100000|2022-06-23 04:55:00|498.82|496.02|497.47|494.67|498.82|496.02|496.11|493.31|0
1655960400000|2022-06-23 05:00:00|497.59|494.79|496.6|493.8|497.59|494.79|496.11|493.31|0
1655960700000|2022-06-23 05:05:00|496.73|493.93|497.34|494.54|497.59|494.79|495.12|492.32|0
1655961000000|2022-06-23 05:10:00|497.59|494.79|497.72|494.92|498.21|495.41|496.23|493.43|0
1655961300000|2022-06-23 05:15:00|497.59|494.79|494.62|491.82|497.59|494.79|493.14|490.34|0
1655961600000|2022-06-23 05:20:00|494.87|492.07|496.97|494.17|497.09|494.29|493.63|490.83|0
1655961900000|2022-06-23 05:25:00|496.73|493.93|493.76|490.96|496.97|494.17|493.14|490.34|0
1655962200000|2022-06-23 05:30:00|493.88|491.08|490.18|487.38|493.88|491.08|488.94|486.14|0
1655962500000|2022-06-23 05:35:00|489.93|487.13|492.89|490.09|492.89|490.09|488.45|485.65|0
1655962800000|2022-06-23 05:40:00|492.77|489.97|492.64|489.84|492.89|490.09|491.16|488.36|0
1655963100000|2022-06-23 05:45:00|492.4|489.6|491.9|489.1|493.39|490.59|491.41|488.61|0
1655963400000|2022-06-23 05:50:00|492.4|489.6|495.61|492.81|495.61|492.81|492.4|489.6|0
1655963700000|2022-06-23 05:55:00|495.36|492.56|494.62|491.82|496.35|493.55|494.12|491.32|0
1655964000000|2022-06-23 06:00:00|494.87|492.07|495.73|492.93|499.81|497.01|493.63|490.83|0
1655964300000|2022-06-23 06:05:00|495.85|493.05|498.57|495.77|499.56|496.76|495.73|492.93|0
1655964600000|2022-06-23 06:10:00|498.32|495.52|497.33|494.53|498.95|496.15|495.61|492.81|0
1655964900000|2022-06-23 06:15:00|497.58|494.78|496.97|494.17|498.57|495.77|496.1|493.3|0
1655965200000|2022-06-23 06:20:00|496.84|494.04|500.05|497.25|500.79|497.99|496.84|494.04|0
1655965500000|2022-06-23 06:25:00|499.8|497|500.05|497.25|500.67|497.87|498.2|495.4|0
1655965800000|2022-06-23 06:30:00|499.93|497.13|499.93|497.13|500.3|497.5|497.95|495.15|0
1655966100000|2022-06-23 06:35:00|499.8|497|497.83|495.03|500.54|497.74|497.58|494.78|0
1655966400000|2022-06-23 06:40:00|498.07|495.27|494.86|492.06|498.07|495.27|494.86|492.06|0
1655966700000|2022-06-23 06:45:00|494.74|491.94|495.96|493.16|496.34|493.54|494.12|491.32|0
1655967000000|2022-06-23 06:50:00|496.58|493.78|497.32|494.52|498.55|495.75|495.47|492.67|0
1655967300000|2022-06-23 06:55:00|497.56|494.76|497.07|494.27|498.93|496.13|494.1|491.3|0
1655967600000|2022-06-23 07:00:00|496.95|494.15|499.04|496.24|503.87|501.07|496.95|494.15|0
1655967900000|2022-06-23 07:05:00|499.12|496.92|505.92|503.72|506.41|504.21|497.39|495.19|0
1655968200000|2022-06-23 07:10:00|505.67|503.47|502.09|499.89|506.41|504.21|500.72|498.52|0
1655968500000|2022-06-23 07:15:00|503.44|501.24|508.14|505.94|511.36|509.16|503.44|501.24|0
1655968800000|2022-06-23 07:20:00|508.77|506.57|514.37|512.17|514.61|512.41|508.77|506.57|0
1655969100000|2022-06-23 07:25:00|514.12|511.92|511.03|508.83|515.49|513.29|510.16|507.96|0
1655969400000|2022-06-23 07:30:00|509.17|506.97|510.53|508.33|516.1|513.9|509.17|506.97|0
1655969700000|2022-06-23 07:35:00|510.65|508.45|514.37|512.17|519.57|517.37|510.65|508.45|0
1655970000000|2022-06-23 07:40:00|514.25|512.05|509.41|507.21|515.48|513.28|508.43|506.23|0
1655970300000|2022-06-23 07:45:00|509.66|507.46|510.29|508.09|511.39|509.19|507.44|505.24|0
1655970600000|2022-06-23 07:50:00|510.16|507.96|514.12|511.92|514.61|512.41|510.16|507.96|0
1655970900000|2022-06-23 07:55:00|514.36|512.16|513.5|511.3|516.35|514.15|511.52|509.32|0
1655971200000|2022-06-23 08:00:00|515.35|513.15|506.22|504.02|516.84|514.64|506.11|503.91|0
1655971500000|2022-06-23 08:05:00|506.6|504.4|499.34|497.14|507.83|505.63|499.22|497.02|0
1655971800000|2022-06-23 08:10:00|499.47|497.27|489.67|487.47|500.57|498.37|486.55|484.35|0
1655972100000|2022-06-23 08:15:00|489.55|487.35|492.33|490.13|493.56|491.36|487.59|485.39|0
1655972400000|2022-06-23 08:20:00|491.96|489.76|493.56|491.36|493.81|491.61|491.96|489.76|0
1655972700000|2022-06-23 08:25:00|493.43|491.23|496.39|494.19|496.39|494.19|492.45|490.25|0
1655973000000|2022-06-23 08:30:00|496.27|494.07|499.59|497.39|499.59|497.39|495.89|493.69|0
1655973300000|2022-06-23 08:35:00|499.71|497.51|500.34|498.14|500.59|498.39|499.09|496.89|0
1655973600000|2022-06-23 08:40:00|500.09|497.89|498.86|496.66|500.34|498.14|497.51|495.31|0
1655973900000|2022-06-23 08:45:00|498.62|496.42|498.25|496.05|499.73|497.53|497.39|495.19|0
1655974200000|2022-06-23 08:50:00|497.88|495.68|499.52|497.32|500.01|497.81|497.63|495.43|0
1655974500000|2022-06-23 08:55:00|499.76|497.56|498.41|496.21|500.01|497.81|496.94|494.74|0
1655974800000|2022-06-23 09:00:00|498.28|496.08|493.85|491.65|499.02|496.82|493.61|491.41|0
1655975100000|2022-06-23 09:05:00|494.1|491.9|495.08|492.88|495.57|493.37|493.36|491.16|0
1655975400000|2022-06-23 09:10:00|495.21|493.01|487.21|485.01|495.21|493.01|487.21|485.01|0
1655975700000|2022-06-23 09:15:00|486.96|484.76|488.19|485.99|488.19|485.99|485.49|483.29|0
1655976000000|2022-06-23 09:20:00|487.94|485.74|490.23|488.03|490.6|488.4|487.45|485.25|0
1655976300000|2022-06-23 09:25:00|490.35|488.15|489.98|487.78|491.58|489.38|489.36|487.16|0
1655976600000|2022-06-23 09:30:00|490.35|488.15|490.35|488.15|492.56|490.36|490.1|487.9|0
1655976900000|2022-06-23 09:35:00|490.1|487.9|488.62|486.42|491.82|489.62|488.38|486.18|0
1655977200000|2022-06-23 09:40:00|488.87|486.67|485.06|482.86|488.87|486.67|484.93|482.73|0
1655977500000|2022-06-23 09:45:00|484.93|482.73|486.04|483.84|486.66|484.46|483.7|481.5|0
1655977800000|2022-06-23 09:50:00|485.92|483.72|484.69|482.49|485.92|483.72|483.95|481.75|0
1655978100000|2022-06-23 09:55:00|484.81|482.61|482.72|480.52|485.31|483.11|479.53|477.33|0
1655978400000|2022-06-23 10:00:00|482.23|480.03|482.35|480.15|483.46|481.26|481.49|479.29|0
1655978700000|2022-06-23 10:05:00|482.6|480.4|480.51|478.31|482.72|480.52|479.52|477.32|0
1655979000000|2022-06-23 10:10:00|480.39|478.19|478.05|475.85|481.24|479.04|476.82|474.62|0
1655979300000|2022-06-23 10:15:00|478.29|476.09|479.28|477.08|480.01|477.81|477.93|475.73|0
1655979600000|2022-06-23 10:20:00|478.79|476.59|477.59|475.39|480.01|477.81|477.1|474.9|0
1655979900000|2022-06-23 10:25:00|477.72|475.52|472.68|470.48|477.72|475.52|472.44|470.24|0
1655980200000|2022-06-23 10:30:00|472.93|470.73|475.63|473.43|476.73|474.53|472.93|470.73|0
1655980500000|2022-06-23 10:35:00|475.38|473.18|472.19|469.99|475.87|473.67|470.97|468.77|0
1655980800000|2022-06-23 10:40:00|471.95|469.75|469.93|467.73|472.44|470.24|469.68|467.48|0
1655981100000|2022-06-23 10:45:00|469.81|467.61|466.25|464.05|471.15|468.95|466.25|464.05|0
1655981400000|2022-06-23 10:50:00|466.38|464.18|465.51|463.31|466.74|464.54|462.82|460.62|0
1655981700000|2022-06-23 10:55:00|465.76|463.56|463.93|461.73|466|463.8|462.33|460.13|0
1655982000000|2022-06-23 11:00:00|464.04|461.84|466.13|463.93|466.74|464.54|464.04|461.84|0
1655982300000|2022-06-23 11:05:00|466|463.8|467.72|465.52|468.45|466.25|466|463.8|0
1655982600000|2022-06-23 11:10:00|467.96|465.76|468.21|466.01|469.68|467.48|467.84|465.64|0
1655982900000|2022-06-23 11:15:00|467.96|465.76|466.25|464.05|468.21|466.01|465.02|462.82|0
1655983200000|2022-06-23 11:20:00|466.49|464.29|464.28|462.08|466.49|464.29|463.55|461.35|0
1655983500000|2022-06-23 11:25:00|464.41|462.21|458.93|456.73|465.39|463.19|458.93|456.73|0
1655983800000|2022-06-23 11:30:00|459.66|457.46|462.97|460.77|463.82|461.62|459.41|457.21|0
1655984100000|2022-06-23 11:35:00|462.84|460.64|462.1|459.9|463.33|461.13|461.61|459.41|0
1655984400000|2022-06-23 11:40:00|461.86|459.66|463.45|461.25|466.51|464.31|461.37|459.17|0
1655984700000|2022-06-23 11:45:00|464.06|461.86|462.35|460.15|465.77|463.57|461.12|458.92|0
1655985000000|2022-06-23 11:50:00|462.47|460.27|462.47|460.27|463.81|461.61|461.86|459.66|0
1655985300000|2022-06-23 11:55:00|462.59|460.39|464.55|462.35|465.04|462.84|462.34|460.14|0
1655985600000|2022-06-23 12:00:00|464.79|462.59|467.73|465.53|467.73|465.53|464.06|461.86|0
1655985900000|2022-06-23 12:05:00|467.98|465.78|471.16|468.96|471.41|469.21|467.98|465.78|0
1655986200000|2022-06-23 12:10:00|471.41|469.21|471.38|469.18|471.9|469.7|468.95|466.75|0
1655986500000|2022-06-23 12:15:00|471.14|468.94|469.67|467.47|471.87|469.67|468.44|466.24|0
1655986800000|2022-06-23 12:20:00|469.3|467.1|471.14|468.94|472.12|469.92|469.18|466.98|0
1655987100000|2022-06-23 12:25:00|471.38|469.18|473.23|471.03|473.59|471.39|471.14|468.94|0
1655987400000|2022-06-23 12:30:00|473.59|471.39|478.99|476.79|479.24|477.04|473.59|471.39|0
1655987700000|2022-06-23 12:35:00|478.75|476.55|480.73|478.53|480.98|478.78|478.23|476.03|0
1655988000000|2022-06-23 12:40:00|480.61|478.41|481.1|478.9|481.22|479.02|476.31|474.11|0
1655988300000|2022-06-23 12:45:00|481.71|479.51|478.52|476.32|481.96|479.76|477.54|475.34|0
1655988600000|2022-06-23 12:50:00|478.76|476.56|479.25|477.05|480.73|478.53|477.29|475.09|0
1655988900000|2022-06-23 12:55:00|479.14|476.94|475.7|473.5|479.99|477.79|474.1|471.9|0
1655989200000|2022-06-23 13:00:00|475.32|473.12|474.34|472.14|476.8|474.6|473.12|470.92|0
1655989500000|2022-06-23 13:05:00|474.59|472.39|470.66|468.46|476.55|474.35|470.42|468.22|0
1655989800000|2022-06-23 13:10:00|470.91|468.71|469.19|466.99|472.62|470.42|468.94|466.74|0
1655990100000|2022-06-23 13:15:00|468.94|466.74|467.23|465.03|468.94|466.74|466.49|464.29|0
1655990400000|2022-06-23 13:20:00|466.98|464.78|466|463.8|467.47|465.27|465.76|463.56|0
1655990700000|2022-06-23 13:25:00|466.25|464.05|471.64|469.44|471.89|469.69|465.76|463.56|0
1655991000000|2022-06-23 13:30:00|472.13|469.93|475.32|473.12|476.3|474.1|464.78|462.58|0
1655991300000|2022-06-23 13:35:00|476.18|473.98|477.66|475.46|480.23|478.03|473.48|471.28|0
1655991600000|2022-06-23 13:40:00|478.02|475.82|473.73|471.53|478.02|475.82|466.86|464.66|0
1655991900000|2022-06-23 13:45:00|473.48|471.28|472.37|470.17|482.44|480.24|469.43|467.23|0
1655992200000|2022-06-23 13:50:00|472.5|470.3|486.87|484.67|489.08|486.88|472.5|470.3|0
1655992500000|2022-06-23 13:55:00|487.11|484.91|467.71|465.51|487.61|485.41|466.49|464.29|0
1655992800000|2022-06-23 14:00:00|467.96|465.76|467.22|465.02|469.92|467.72|463.79|461.59|0
1655993100000|2022-06-23 14:05:00|466.73|464.53|478.72|476.52|479.21|477.01|464.49|462.29|0
1655993400000|2022-06-23 14:10:00|477.98|475.78|479.45|477.25|484.62|482.42|474.54|472.34|0
1655993700000|2022-06-23 14:15:00|478.47|476.27|477|474.8|480.93|478.73|473.56|471.36|0
1655994000000|2022-06-23 14:20:00|475.77|473.57|471.17|468.97|476.26|474.06|467.42|465.22|0
1655994300000|2022-06-23 14:25:00|471.29|469.09|474.24|472.04|477.93|475.73|468.59|466.39|0
1655994600000|2022-06-23 14:30:00|472.76|470.56|476.2|474|478.66|476.46|469.33|467.13|0
1655994900000|2022-06-23 14:35:00|478.17|475.97|468.59|466.39|479.89|477.69|468.59|466.39|0
1655995200000|2022-06-23 14:40:00|468.34|466.14|465.96|463.76|468.34|466.14|460.99|458.79|0
1655995500000|2022-06-23 14:45:00|465.71|463.51|465.22|463.02|466.58|464.38|459.33|457.13|0
1655995800000|2022-06-23 14:50:00|464.73|462.53|463.99|461.79|468.17|465.97|461.78|459.58|0
1655996100000|2022-06-23 14:55:00|463.75|461.55|459.57|457.37|463.99|461.79|457.12|454.92|0
1655996400000|2022-06-23 15:00:00|459.33|457.13|469.03|466.83|469.4|467.2|459.33|457.13|0
1655996700000|2022-06-23 15:05:00|468.91|466.71|464.65|462.45|470.14|467.94|464.65|462.45|0
1655997000000|2022-06-23 15:10:00|463.91|461.71|459|456.8|465.88|463.68|456.05|453.85|0
1655997300000|2022-06-23 15:15:00|459.49|457.29|460.47|458.27|462.44|460.24|459.49|457.29|0
1655997600000|2022-06-23 15:20:00|460.6|458.4|468.58|466.38|470.06|467.86|458.75|456.55|0
1655997900000|2022-06-23 15:25:00|468.83|466.63|468.83|466.63|469.81|467.61|466.37|464.17|0
1655998200000|2022-06-23 15:30:00|467.6|465.4|474.98|472.78|475.97|473.77|465.63|463.43|0
1655998500000|2022-06-23 15:35:00|475.23|473.03|482.13|479.93|482.13|479.93|475.23|473.03|0
1655998800000|2022-06-23 15:40:00|481.89|479.69|477.69|475.49|483.25|481.05|477.45|475.25|0
1655999100000|2022-06-23 15:45:00|477.94|475.74|475.47|473.27|480.41|478.21|475.22|473.02|0
1655999400000|2022-06-23 15:50:00|476.21|474.01|479.66|477.46|479.66|477.46|475.47|473.27|0
1655999700000|2022-06-23 15:55:00|479.91|477.71|486.08|483.88|487.06|484.86|479.91|477.71|0
1656000000000|2022-06-23 16:00:00|485.83|483.63|497.2|495|497.44|495.24|484.6|482.4|0
1656000300000|2022-06-23 16:05:00|497.69|495.49|495.03|492.83|498.68|496.48|491.32|489.12|0
1656000600000|2022-06-23 16:10:00|495.52|493.32|492.06|489.86|497.25|495.05|490.83|488.63|0
1656000900000|2022-06-23 16:15:00|493.3|491.1|488.11|485.91|494.78|492.58|485.65|483.45|0
1656001200000|2022-06-23 16:20:00|488.36|486.16|488.08|485.88|490.55|488.35|483.89|481.69|0
1656001500000|2022-06-23 16:25:00|488.95|486.75|491.08|488.88|492.31|490.11|487.37|485.17|0
1656001800000|2022-06-23 16:30:00|491.57|489.37|497.77|495.57|498.02|495.82|489.35|487.15|0
1656002100000|2022-06-23 16:35:00|497.03|494.83|500.98|498.78|501.97|499.77|494.07|491.87|0
1656002400000|2022-06-23 16:40:00|500.74|498.54|498.76|496.56|501.97|499.77|495.79|493.59|0
1656002700000|2022-06-23 16:45:00|499.38|497.18|500|497.8|504.69|502.49|497.78|495.58|0
1656003000000|2022-06-23 16:50:00|500.5|498.3|500.25|498.05|504.45|502.25|498.77|496.57|0
1656003300000|2022-06-23 16:55:00|500.5|498.3|502.23|500.03|503.46|501.26|497.53|495.33|0
1656003600000|2022-06-23 17:00:00|502.72|500.52|504.95|502.75|508.91|506.71|502.72|500.52|0
1656003900000|2022-06-23 17:05:00|505.08|502.88|499.26|497.06|505.44|503.24|495.8|493.6|0
1656004200000|2022-06-23 17:10:00|499.51|497.31|497.91|495.71|499.76|497.56|495.31|493.11|0
1656004500000|2022-06-23 17:15:00|497.78|495.58|496.31|494.11|498.52|496.32|494.34|492.14|0
1656004800000|2022-06-23 17:20:00|495.57|493.37|497.05|494.85|501.25|499.05|491.87|489.67|0
1656005100000|2022-06-23 17:25:00|497.3|495.1|499.03|496.83|500.76|498.56|493.72|491.52|0
1656005400000|2022-06-23 17:30:00|499.28|497.08|496.19|493.99|499.52|497.32|494.83|492.63|0
1656005700000|2022-06-23 17:35:00|496.06|493.86|499.77|497.57|501.99|499.79|494.09|491.89|0
1656006000000|2022-06-23 17:40:00|499.52|497.32|500.26|498.06|504.47|502.27|498.04|495.84|0
1656006300000|2022-06-23 17:45:00|500.02|497.82|495.57|493.37|501.75|499.55|495.57|493.37|0
1656006600000|2022-06-23 17:50:00|495.82|493.62|491.12|488.92|495.82|493.62|489.4|487.2|0
1656006900000|2022-06-23 17:55:00|490.63|488.43|489.64|487.44|492.11|489.91|488.41|486.21|0
1656007200000|2022-06-23 18:00:00|489.4|487.2|490.63|488.43|492.11|489.91|487.18|484.98|0
1656007500000|2022-06-23 18:05:00|491.12|488.92|488.66|486.46|491.12|488.92|488.66|486.46|0
1656007800000|2022-06-23 18:10:00|488.9|486.7|489.64|487.44|491.86|489.66|486.56|484.36|0
1656008100000|2022-06-23 18:15:00|489.15|486.95|490.13|487.93|492.6|490.4|488.16|485.96|0
1656008400000|2022-06-23 18:20:00|489.89|487.69|486.68|484.48|492.36|490.16|485.94|483.74|0
1656008700000|2022-06-23 18:25:00|486.18|483.98|482.98|480.78|488.4|486.2|482.24|480.04|0
1656009000000|2022-06-23 18:30:00|483.23|481.03|476.08|473.88|483.47|481.27|474.85|472.65|0
1656009300000|2022-06-23 18:35:00|475.88|473.68|474.26|472.06|478.58|476.38|473.03|470.83|0
1656009600000|2022-06-23 18:40:00|474.39|472.19|476.48|474.28|477.46|475.26|474.01|471.81|0
1656009900000|2022-06-23 18:45:00|476.72|474.52|478.2|476|480.42|478.22|476.48|474.28|0
1656010200000|2022-06-23 18:50:00|478.45|476.25|477.46|475.26|478.94|476.74|476.72|474.52|0
1656010500000|2022-06-23 18:55:00|477.96|475.76|476.72|474.52|479.68|477.48|476.72|474.52|0
1656010800000|2022-06-23 19:00:00|476.48|474.28|475|472.8|480.67|478.47|474.75|472.55|0
1656011100000|2022-06-23 19:05:00|475.37|473.17|473.52|471.32|475.98|473.78|471.55|469.35|0
1656011400000|2022-06-23 19:10:00|473.27|471.07|472.66|470.46|475.98|473.78|472.04|469.84|0
1656011700000|2022-06-23 19:15:00|472.53|470.33|474.26|472.06|477.95|475.75|471.79|469.59|0
1656012000000|2022-06-23 19:20:00|473.76|471.56|473.27|471.07|475.24|473.04|470.81|468.61|0
1656012300000|2022-06-23 19:25:00|473.52|471.32|468.59|466.39|473.52|471.32|466.63|464.43|0
1656012600000|2022-06-23 19:30:00|468.84|466.64|456.92|454.72|468.84|466.64|456.8|454.6|0
1656012900000|2022-06-23 19:35:00|457.04|454.84|462.73|460.53|463.47|461.27|456.8|454.6|0
1656013200000|2022-06-23 19:40:00|461.99|459.79|460.27|458.07|463.71|461.51|457.08|454.88|0
1656013500000|2022-06-23 19:45:00|460.16|457.96|453.89|451.69|460.52|458.32|453.89|451.69|0
1656013800000|2022-06-23 19:50:00|452.18|449.98|459.29|457.09|460.03|457.83|449.97|447.77|0
1656014100000|2022-06-23 19:55:00|459.54|457.34|456.59|454.39|461.25|459.05|453.4|451.2|0
1656014400000|2022-06-23 20:00:00|457.08|454.88|466.66|464.46|466.66|464.46|457.08|454.88|0
1656014700000|2022-06-23 20:05:00|466.41|464.21|466.05|463.85|466.9|464.7|465.43|463.23|0
1656015000000|2022-06-23 20:10:00|465.92|463.72|466.66|464.46|466.66|464.46|465.43|463.23|0
1656015300000|2022-06-23 20:15:00|466.96|464.16|466.22|463.42|466.96|464.16|465.97|463.17|0
1656015600000|2022-06-23 20:20:00|465.97|463.17|463.02|460.22|465.97|463.17|463.02|460.22|0
1656015900000|2022-06-23 20:25:00|463.15|460.35|462.94|460.14|464.74|461.94|462.7|459.9|0
1656016200000|2022-06-23 20:30:00|462.7|459.9|462.94|460.14|462.94|460.14|462.45|459.65|0
1656016500000|2022-06-23 20:35:00|462.7|459.9|462.94|460.14|462.94|460.14|462.7|459.9|0
1656016800000|2022-06-23 20:40:00|463.93|461.13|469.09|466.29|469.09|466.29|463.93|461.13|0
1656017100000|2022-06-23 20:45:00|468.85|466.05|469.83|467.03|470.32|467.52|468.85|466.05|0
1656017400000|2022-06-23 20:50:00|470.08|467.28|473.28|470.48|473.28|470.48|470.08|467.28|0
1656017700000|2022-06-23 20:55:00|473.03|470.23|470.9|468.1|473.28|470.48|470.9|468.1|0
1656018000000|2022-06-23 21:00:00|470.76|467.96|470.86|468.06|471.59|468.79|470.76|467.96|0
1656018300000|2022-06-23 21:05:00|470.73|467.93|470.1|467.3|470.73|467.93|470.08|467.28|0
1656018600000|2022-06-23 21:10:00|469.97|467.17|470.04|467.24|470.25|467.45|469.93|467.13|0
1656018900000|2022-06-23 21:15:00|470.03|467.23|470.65|467.85|470.68|467.88|470.03|467.23|0
1656019200000|2022-06-23 21:20:00|470.58|467.78|471.51|468.71|471.66|468.86|470.58|467.78|0
1656019500000|2022-06-23 21:25:00|471.48|468.68|471.4|468.6|471.55|468.75|470.68|467.88|0
1656019800000|2022-06-23 21:30:00|471.33|468.53|471.37|468.57|471.4|468.6|471.33|468.53|0
1656020100000|2022-06-23 21:35:00|471.4|468.6|471.4|468.6|471.4|468.6|471.4|468.6|0
1656020400000|2022-06-23 21:40:00|471.12|468.32|470.68|467.88|471.12|468.32|470.64|467.84|0
1656020700000|2022-06-23 21:45:00|470.83|468.03|469.5|466.7|470.86|468.06|469.5|466.7|0
1656021000000|2022-06-23 21:50:00|469.65|466.85|469.82|467.02|469.82|467.02|469.46|466.66|0
1656021300000|2022-06-23 21:55:00|469.61|466.81|469.21|466.41|469.61|466.81|469.13|466.33|0
1656021600000|2022-06-23 22:00:00|470.44|467.64|467.85|465.05|470.44|467.64|467.73|464.93|0
1656021900000|2022-06-23 22:05:00|467.73|464.93|469.33|466.53|470.07|467.27|466.62|463.82|0
1656022200000|2022-06-23 22:10:00|470.56|467.76|469.08|466.28|472.04|469.24|468.96|466.16|0
1656022500000|2022-06-23 22:15:00|468.84|466.04|469.57|466.77|469.57|466.77|467.61|464.81|0
1656022800000|2022-06-23 22:20:00|469.46|466.66|468.72|465.92|470.31|467.51|468.72|465.92|0
1656023100000|2022-06-23 22:25:00|468.84|466.04|471.54|468.74|471.54|468.74|467.6|464.8|0
1656023400000|2022-06-23 22:30:00|471.3|468.5|470.8|468|471.3|468.5|469.82|467.02|0
1656023700000|2022-06-23 22:35:00|470.56|467.76|469.33|466.53|471.54|468.74|469.33|466.53|0
1656024000000|2022-06-23 22:40:00|469.08|466.28|468.34|465.54|469.08|466.28|467.98|465.18|0
1656024300000|2022-06-23 22:45:00|467.98|465.18|465.63|462.83|468.09|465.29|464.78|461.98|0
1656024600000|2022-06-23 22:50:00|465.76|462.96|465.02|462.22|465.88|463.08|464.65|461.85|0
1656024900000|2022-06-23 22:55:00|465.14|462.34|465.76|462.96|466.86|464.06|465.14|462.34|0
1656025200000|2022-06-23 23:00:00|465.38|462.58|465.38|462.58|466.37|463.57|463.66|460.86|0
1656025500000|2022-06-23 23:05:00|465.02|462.22|464.89|462.09|466.37|463.57|464.89|462.09|0
1656025800000|2022-06-23 23:10:00|464.77|461.97|464.4|461.6|464.77|461.97|463.79|460.99|0
1656026100000|2022-06-23 23:15:00|464.53|461.73|466.12|463.32|466.25|463.45|464.4|461.6|0
1656026400000|2022-06-23 23:20:00|465.87|463.07|465.63|462.83|466.12|463.32|465.38|462.58|0
1656026700000|2022-06-23 23:25:00|465.76|462.96|464.15|461.35|466.37|463.57|464.15|461.35|0
1656027000000|2022-06-23 23:30:00|465.02|462.22|464.64|461.84|466.25|463.45|463.17|460.37|0
1656027300000|2022-06-23 23:35:00|464.77|461.97|464.64|461.84|464.77|461.97|463.66|460.86|0
1656027600000|2022-06-23 23:40:00|464.15|461.35|464.77|461.97|465.13|462.33|463.66|460.86|0
1656027900000|2022-06-23 23:45:00|464.89|462.09|465.87|463.07|466.12|463.32|464.39|461.59|0
1656028200000|2022-06-23 23:50:00|465.62|462.82|467.23|464.43|467.23|464.43|465.13|462.33|0
1656028500000|2022-06-23 23:55:00|467.35|464.55|470.3|467.5|471.53|468.73|467.35|464.55|0
1656028800000|2022-06-24 00:00:00|469.94|467.14|468.21|465.41|473.5|470.7|467.97|465.17|0
1656029100000|2022-06-24 00:05:00|468.33|465.53|466.61|463.81|469.2|466.4|465.62|462.82|0
1656029400000|2022-06-24 00:10:00|465.62|462.82|468.08|465.28|469.2|466.4|464.88|462.08|0
1656029700000|2022-06-24 00:15:00|468.33|465.53|464.76|461.96|471.04|468.24|464.64|461.84|0
1656030000000|2022-06-24 00:20:00|464.39|461.59|463.53|460.73|464.39|461.59|461.68|458.88|0
1656030300000|2022-06-24 00:25:00|463.41|460.61|466.24|463.44|466.6|463.8|463.16|460.36|0
1656030600000|2022-06-24 00:30:00|466.36|463.56|466.73|463.93|468.82|466.02|465.62|462.82|0
1656030900000|2022-06-24 00:35:00|466.85|464.05|466.24|463.44|467.72|464.92|465.01|462.21|0
1656031200000|2022-06-24 00:40:00|465.99|463.19|463.65|460.85|466.24|463.44|463.53|460.73|0
1656031500000|2022-06-24 00:45:00|463.78|460.98|461.81|459.01|463.9|461.1|460.21|457.41|0
1656031800000|2022-06-24 00:50:00|461.68|458.88|462.55|459.75|463.78|460.98|461.32|458.52|0
1656032100000|2022-06-24 00:55:00|462.42|459.62|460.94|458.14|462.91|460.11|460.7|457.9|0
1656032400000|2022-06-24 01:00:00|461.19|458.39|461.07|458.27|462.55|459.75|461.07|458.27|0
1656032700000|2022-06-24 01:05:00|460.94|458.14|463.4|460.6|463.65|460.85|460.7|457.9|0
1656033000000|2022-06-24 01:10:00|463.28|460.48|459.47|456.67|463.28|460.48|459.47|456.67|0
1656033300000|2022-06-24 01:15:00|459.35|456.55|460.94|458.14|461.31|458.51|457.63|454.83|0
1656033600000|2022-06-24 01:20:00|460.45|457.65|454.8|452|460.45|457.65|454.31|451.51|0
1656033900000|2022-06-24 01:25:00|454.55|451.75|457.25|454.45|457.5|454.7|454.31|451.51|0
1656034200000|2022-06-24 01:30:00|457.13|454.33|455.82|453.02|458.73|455.93|455.82|453.02|0
1656034500000|2022-06-24 01:35:00|455.33|452.53|455.33|452.53|456.19|453.39|452.38|449.58|0
1656034800000|2022-06-24 01:40:00|455.08|452.28|451.89|449.09|455.57|452.77|450.91|448.11|0
1656035100000|2022-06-24 01:45:00|451.64|448.84|447.23|444.43|451.64|448.84|444.78|441.98|0
1656035400000|2022-06-24 01:50:00|446.99|444.19|448.95|446.15|449.19|446.39|445.52|442.72|0
1656035700000|2022-06-24 01:55:00|449.07|446.27|446.38|443.58|449.68|446.88|445.89|443.09|0
1656036000000|2022-06-24 02:00:00|446.5|443.7|447.96|445.16|448.09|445.29|445.76|442.96|0
1656036300000|2022-06-24 02:05:00|448.21|445.41|445.51|442.71|448.45|445.65|445.51|442.71|0
1656036600000|2022-06-24 02:10:00|445.64|442.84|439.64|436.84|445.64|442.84|439.64|436.84|0
1656036900000|2022-06-24 02:15:00|439.4|436.6|438.42|435.62|439.88|437.08|437.68|434.88|0
1656037200000|2022-06-24 02:20:00|438.3|435.5|440.86|438.06|440.86|438.06|437.68|434.88|0
1656037500000|2022-06-24 02:25:00|441.11|438.31|438.9|436.1|441.35|438.55|438.66|435.86|0
1656037800000|2022-06-24 02:30:00|439.15|436.35|438.9|436.1|439.88|437.08|438.05|435.25|0
1656038100000|2022-06-24 02:35:00|439.03|436.23|438.3|435.5|439.15|436.35|438.05|435.25|0
1656038400000|2022-06-24 02:40:00|438.17|435.37|438.66|435.86|439.39|436.59|437.92|435.12|0
1656038700000|2022-06-24 02:45:00|438.41|435.61|435.36|432.56|438.41|435.61|434.75|431.95|0
1656039000000|2022-06-24 02:50:00|435.12|432.32|434.14|431.34|435.36|432.56|433.77|430.97|0
1656039300000|2022-06-24 02:55:00|434.26|431.46|434.92|432.12|435.66|432.86|434.26|431.46|0
1656039600000|2022-06-24 03:00:00|434.8|432|434.55|431.75|435.53|432.73|433.33|430.53|0
1656039900000|2022-06-24 03:05:00|434.43|431.63|435.77|432.97|436.02|433.22|433.95|431.15|0
1656040200000|2022-06-24 03:10:00|435.53|432.73|437.48|434.68|437.97|435.17|435.53|432.73|0
1656040500000|2022-06-24 03:15:00|437.61|434.81|437.85|435.05|438.46|435.66|436.5|433.7|0
1656040800000|2022-06-24 03:20:00|437.97|435.17|438.21|435.41|439.43|436.63|437.72|434.92|0
1656041100000|2022-06-24 03:25:00|438.45|435.65|440.54|437.74|441.27|438.47|438.45|435.65|0
1656041400000|2022-06-24 03:30:00|440.29|437.49|440.54|437.74|441.14|438.34|439.43|436.63|0
1656041700000|2022-06-24 03:35:00|440.41|437.61|439.19|436.39|440.54|437.74|439.19|436.39|0
1656042000000|2022-06-24 03:40:00|439.43|436.63|439.8|437|440.16|437.36|438.45|435.65|0
1656042300000|2022-06-24 03:45:00|439.67|436.87|440.89|438.09|441.14|438.34|439.67|436.87|0
1656042600000|2022-06-24 03:50:00|440.65|437.85|439.67|436.87|440.89|438.09|439.18|436.38|0
1656042900000|2022-06-24 03:55:00|439.92|437.12|440.4|437.6|441.02|438.22|439.55|436.75|0
1656043200000|2022-06-24 04:00:00|440.53|437.73|437.23|434.43|440.89|438.09|436.74|433.94|0
1656043500000|2022-06-24 04:05:00|437.35|434.55|436.49|433.69|437.47|434.67|436|433.2|0
1656043800000|2022-06-24 04:10:00|436.62|433.82|436.49|433.69|437.23|434.43|435.03|432.23|0
1656044100000|2022-06-24 04:15:00|436.25|433.45|430.39|427.59|436.25|433.45|430.15|427.35|0
1656044400000|2022-06-24 04:20:00|430.52|427.72|426.49|423.69|430.88|428.08|425.76|422.96|0
1656044700000|2022-06-24 04:25:00|426.73|423.93|428.93|426.13|429.05|426.25|426.49|423.69|0
1656045000000|2022-06-24 04:30:00|428.81|426.01|427.1|424.3|429.05|426.25|426.98|424.18|0
1656045300000|2022-06-24 04:35:00|426.98|424.18|428.44|425.64|428.68|425.88|426.49|423.69|0
1656045600000|2022-06-24 04:40:00|428.68|425.88|428.68|425.88|429.41|426.61|428.44|425.64|0
1656045900000|2022-06-24 04:45:00|428.56|425.76|429.05|426.25|429.41|426.61|428.44|425.64|0
1656046200000|2022-06-24 04:50:00|429.41|426.61|428.25|425.45|429.65|426.85|428|425.2|0
1656046500000|2022-06-24 04:55:00|428.13|425.33|428|425.2|428.49|425.69|426.42|423.62|0
1656046800000|2022-06-24 05:00:00|427.76|424.96|428.37|425.57|430.92|428.12|426.91|424.11|0
1656047100000|2022-06-24 05:05:00|428|425.2|429.1|426.3|429.1|426.3|424.47|421.67|0
1656047400000|2022-06-24 05:10:00|428.73|425.93|429.1|426.3|429.95|427.15|427.64|424.84|0
1656047700000|2022-06-24 05:15:00|428.97|426.17|428.85|426.05|429.7|426.9|428.24|425.44|0
1656048000000|2022-06-24 05:20:00|428.73|425.93|429.21|426.41|429.83|427.03|426.91|424.11|0
1656048300000|2022-06-24 05:25:00|429.46|426.66|425.56|422.76|430.92|428.12|425.32|422.52|0
1656048600000|2022-06-24 05:30:00|425.69|422.89|426.46|423.66|427.02|424.22|425.56|422.76|0
1656048900000|2022-06-24 05:35:00|426.22|423.42|423.67|420.87|426.71|423.91|423.67|420.87|0
1656049200000|2022-06-24 05:40:00|422.95|420.15|422.58|419.78|423.55|420.75|422.33|419.53|0
1656049500000|2022-06-24 05:45:00|423.06|420.26|423.67|420.87|424.03|421.23|422.58|419.78|0
1656049800000|2022-06-24 05:50:00|423.79|420.99|424.52|421.72|426.22|423.42|423.79|420.99|0
1656050100000|2022-06-24 05:55:00|424.27|421.47|426.94|424.14|428.16|425.36|424.16|421.36|0
1656050400000|2022-06-24 06:00:00|427.92|425.12|428.89|426.09|430.48|427.68|427.67|424.87|0
1656050700000|2022-06-24 06:05:00|428.65|425.85|431.32|428.52|431.56|428.76|427.43|424.63|0
1656051000000|2022-06-24 06:10:00|431.69|428.89|428.53|425.73|431.81|429.01|427.91|425.11|0
1656051300000|2022-06-24 06:15:00|428.4|425.6|429.25|426.45|430.96|428.16|427.67|424.87|0
1656051600000|2022-06-24 06:20:00|429.37|426.57|428.52|425.72|430.96|428.16|427.91|425.11|0
1656051900000|2022-06-24 06:25:00|429.13|426.33|430.1|427.3|430.83|428.03|428.88|426.08|0
1656052200000|2022-06-24 06:30:00|430.34|427.54|432.75|429.95|433.48|430.68|429.11|426.31|0
1656052500000|2022-06-24 06:35:00|432.99|430.19|431.9|429.1|433.96|431.16|431.9|429.1|0
1656052800000|2022-06-24 06:40:00|431.41|428.61|432.02|429.22|432.87|430.07|430.56|427.76|0
1656053100000|2022-06-24 06:45:00|432.14|429.34|432.26|429.46|433.23|430.43|431.53|428.73|0
1656053400000|2022-06-24 06:50:00|432.38|429.58|432.99|430.19|433.23|430.43|431.77|428.97|0
1656053700000|2022-06-24 06:55:00|433.11|430.31|435.05|432.25|435.42|432.62|433.11|430.31|0
1656054000000|2022-06-24 07:00:00|434.8|432|437.13|434.33|439.44|436.64|434.8|432|0
1656054300000|2022-06-24 07:05:00|436.83|434.63|432.33|430.13|437.8|435.6|431.36|429.16|0
1656054600000|2022-06-24 07:10:00|432.82|430.62|435|432.8|435.49|433.29|431.36|429.16|0
1656054900000|2022-06-24 07:15:00|434.52|432.32|437.43|435.23|439.26|437.06|433.91|431.71|0
1656055200000|2022-06-24 07:20:00|437.67|435.47|438.29|436.09|438.65|436.45|435.86|433.66|0
1656055500000|2022-06-24 07:25:00|438.16|435.96|435.24|433.04|438.65|436.45|435|432.8|0
1656055800000|2022-06-24 07:30:00|435.37|433.17|432.21|430.01|435.73|433.53|431.36|429.16|0
1656056100000|2022-06-24 07:35:00|432.33|430.13|431.6|429.4|434.51|432.31|430.63|428.43|0
1656056400000|2022-06-24 07:40:00|431.84|429.64|429.66|427.46|432.94|430.74|429.17|426.97|0
1656056700000|2022-06-24 07:45:00|429.9|427.7|430.14|427.94|431.6|429.4|429.17|426.97|0
1656057000000|2022-06-24 07:50:00|430.27|428.07|430.14|427.94|430.38|428.18|427.47|425.27|0
1656057300000|2022-06-24 07:55:00|429.9|427.7|430.87|428.67|431.35|429.15|428.2|426|0
1656057600000|2022-06-24 08:00:00|429.9|427.7|431.35|429.15|432.56|430.36|427.71|425.51|0
1656057900000|2022-06-24 08:05:00|431.59|429.39|433.41|431.21|433.66|431.46|431.11|428.91|0
1656058200000|2022-06-24 08:10:00|433.3|431.1|435|432.8|435.84|433.64|431.95|429.75|0
1656058500000|2022-06-24 08:15:00|435.6|433.4|432.44|430.24|435.6|433.4|431.71|429.51|0
1656058800000|2022-06-24 08:20:00|432.57|430.37|436.57|434.37|438.52|436.32|432.2|430|0
1656059100000|2022-06-24 08:25:00|436.45|434.25|432.68|430.48|437.54|435.34|432.68|430.48|0
1656059400000|2022-06-24 08:30:00|432.92|430.72|431.35|429.15|434.62|432.42|431.22|429.02|0
1656059700000|2022-06-24 08:35:00|431.22|429.02|430.73|428.53|432.56|430.36|429.76|427.56|0
1656060000000|2022-06-24 08:40:00|431.1|428.9|430.25|428.05|431.7|429.5|429.65|427.45|0
1656060300000|2022-06-24 08:45:00|430.13|427.93|432.19|429.99|432.19|429.99|429.52|427.32|0
1656060600000|2022-06-24 08:50:00|432.43|430.23|431.22|429.02|434.13|431.93|430.97|428.77|0
1656060900000|2022-06-24 08:55:00|431.83|429.63|430.86|428.66|432.19|429.99|429.52|427.32|0
1656061200000|2022-06-24 09:00:00|430.97|428.77|432.07|429.87|432.92|430.72|430.49|428.29|0
1656061500000|2022-06-24 09:05:00|432.31|430.11|429.51|427.31|433.28|431.08|429.51|427.31|0
1656061800000|2022-06-24 09:10:00|429.88|427.68|428.43|426.23|430.13|427.93|427.46|425.26|0
1656062100000|2022-06-24 09:15:00|428.19|425.99|428.43|426.23|429.41|427.21|427.59|425.39|0
1656062400000|2022-06-24 09:20:00|428.19|425.99|428.56|426.36|429.16|426.96|427.7|425.5|0
1656062700000|2022-06-24 09:25:00|428.43|426.23|431.11|428.91|432.08|429.88|428.43|426.23|0
1656063000000|2022-06-24 09:30:00|430.99|428.79|429.65|427.45|432.32|430.12|429.65|427.45|0
1656063300000|2022-06-24 09:35:00|429.77|427.57|432.45|430.25|432.56|430.36|429.16|426.96|0
1656063600000|2022-06-24 09:40:00|432.32|430.12|429.64|427.44|432.69|430.49|429.4|427.2|0
1656063900000|2022-06-24 09:45:00|429.77|427.57|429.64|427.44|430.01|427.81|427.94|425.74|0
1656064200000|2022-06-24 09:50:00|429.77|427.57|429.04|426.84|431.34|429.14|428.67|426.47|0
1656064500000|2022-06-24 09:55:00|428.91|426.71|426.24|424.04|430.13|427.93|426|423.8|0
1656064800000|2022-06-24 10:00:00|426|423.8|423.81|421.61|426.72|424.52|423.21|421.01|0
1656065100000|2022-06-24 10:05:00|424.05|421.85|422.6|420.4|426.72|424.52|422.35|420.15|0
1656065400000|2022-06-24 10:10:00|422.35|420.15|423.57|421.37|424.29|422.09|422.35|420.15|0
1656065700000|2022-06-24 10:15:00|423.81|421.61|424.23|422.03|424.78|422.58|423.08|420.88|0
1656066000000|2022-06-24 10:20:00|423.99|421.79|427.28|425.08|427.28|425.08|423.99|421.79|0
1656066300000|2022-06-24 10:25:00|427.4|425.2|427.16|424.96|428.01|425.81|426.67|424.47|0
1656066600000|2022-06-24 10:30:00|427.4|425.2|424.01|421.81|427.88|425.68|424.01|421.81|0
1656066900000|2022-06-24 10:35:00|424.97|422.77|425.94|423.74|426.67|424.47|424.62|422.42|0
1656067200000|2022-06-24 10:40:00|426.18|423.98|427.15|424.95|427.88|425.68|425.94|423.74|0
1656067500000|2022-06-24 10:45:00|427.4|425.2|426.91|424.71|427.64|425.44|426.07|423.87|0
1656067800000|2022-06-24 10:50:00|426.79|424.59|427.76|425.56|428.97|426.77|426.18|423.98|0
1656068100000|2022-06-24 10:55:00|427.88|425.68|427.88|425.68|430.06|427.86|427.15|424.95|0
1656068400000|2022-06-24 11:00:00|428.36|426.16|428.85|426.65|429.33|427.13|427.39|425.19|0
1656068700000|2022-06-24 11:05:00|429.09|426.89|428.6|426.4|429.57|427.37|428.6|426.4|0
1656069000000|2022-06-24 11:10:00|428.84|426.64|427.03|424.83|429.46|427.26|426.9|424.7|0
1656069300000|2022-06-24 11:15:00|427.15|424.95|426.18|423.98|428.12|425.92|426.18|423.98|0
1656069600000|2022-06-24 11:20:00|426.06|423.86|426.17|423.97|427.39|425.19|425.69|423.49|0
1656069900000|2022-06-24 11:25:00|426.54|424.34|424.96|422.76|427.87|425.67|424.96|422.76|0
1656070200000|2022-06-24 11:30:00|424.72|422.52|423.75|421.55|425.69|423.49|422.78|420.58|0
1656070500000|2022-06-24 11:35:00|423.87|421.67|427.38|425.18|427.38|425.18|423.75|421.55|0
1656070800000|2022-06-24 11:40:00|427.62|425.42|429.32|427.12|429.32|427.12|426.9|424.7|0
1656071100000|2022-06-24 11:45:00|429.56|427.36|432.23|430.03|432.72|430.52|428.84|426.64|0
1656071400000|2022-06-24 11:50:00|431.99|429.79|430.29|428.09|432.48|430.28|430.17|427.97|0
1656071700000|2022-06-24 11:55:00|430.42|428.22|430.53|428.33|431.02|428.82|429.2|427|0
1656072000000|2022-06-24 12:00:00|430.29|428.09|428.83|426.63|431.99|429.79|428.35|426.15|0
1656072300000|2022-06-24 12:05:00|429.32|427.12|427.38|425.18|430.53|428.33|426.29|424.09|0
1656072600000|2022-06-24 12:10:00|427.5|425.3|427.13|424.93|427.62|425.42|426.4|424.2|0
1656072900000|2022-06-24 12:15:00|427.02|424.82|426.65|424.45|428.1|425.9|426.16|423.96|0
1656073200000|2022-06-24 12:20:00|426.4|424.2|429.56|427.36|430.04|427.84|425.43|423.23|0
1656073500000|2022-06-24 12:25:00|429.31|427.11|430.17|427.97|430.41|428.21|427.86|425.66|0
1656073800000|2022-06-24 12:30:00|430.28|428.08|430.24|428.04|430.77|428.57|429.16|426.96|0
1656074100000|2022-06-24 12:35:00|429.89|427.69|429.03|426.83|430.24|428.04|428.06|425.86|0
1656074400000|2022-06-24 12:40:00|429.27|427.07|427.33|425.13|429.27|427.07|426.84|424.64|0
1656074700000|2022-06-24 12:45:00|427.09|424.89|429.4|427.2|430.97|428.77|427.09|424.89|0
1656075000000|2022-06-24 12:50:00|429.76|427.56|431.21|429.01|431.46|429.26|429.76|427.56|0
1656075300000|2022-06-24 12:55:00|430.97|428.77|430.72|428.52|431.94|429.74|430|427.8|0
1656075600000|2022-06-24 13:00:00|431.21|429.01|428.54|426.34|431.45|429.25|428.3|426.1|0
1656075900000|2022-06-24 13:05:00|428.3|426.1|426.6|424.4|429.27|427.07|426|423.8|0
1656076200000|2022-06-24 13:10:00|426.84|424.64|427.32|425.12|428.29|426.09|426.35|424.15|0
1656076500000|2022-06-24 13:15:00|427.08|424.88|425.87|423.67|428.05|425.85|425.14|422.94|0
1656076800000|2022-06-24 13:20:00|425.62|423.42|423.93|421.73|426.35|424.15|423.44|421.24|0
1656077100000|2022-06-24 13:25:00|423.81|421.61|424.89|422.69|427.08|424.88|422.96|420.76|0
1656077400000|2022-06-24 13:30:00|424.78|422.58|413.05|410.85|425.14|422.94|413.04|410.84|0
1656077700000|2022-06-24 13:35:00|412.56|410.36|416.18|413.98|419.57|417.37|409.91|407.71|0
1656078000000|2022-06-24 13:40:00|415.94|413.74|405.55|403.35|417.39|415.19|405.07|402.87|0
1656078300000|2022-06-24 13:45:00|405.44|403.24|399.77|397.57|407.72|405.52|399.77|397.57|0
1656078600000|2022-06-24 13:50:00|400.01|397.81|399.23|397.03|401.16|398.96|398.32|396.12|0
1656078900000|2022-06-24 13:55:00|399.47|397.27|401.4|399.2|403.58|401.38|398.51|396.31|0
1656079200000|2022-06-24 14:00:00|395.01|392.81|380.16|377.96|395.01|392.81|373.7|371.5|0
1656079500000|2022-06-24 14:05:00|379.68|377.48|371.14|368.94|379.75|377.55|369.71|367.51|0
1656079800000|2022-06-24 14:10:00|370.66|368.46|378.24|376.04|380.63|378.43|370.18|367.98|0
1656080100000|2022-06-24 14:15:00|377.76|375.56|373.94|371.74|377.76|375.56|371.55|369.35|0
1656080400000|2022-06-24 14:20:00|374.18|371.98|371.85|369.65|374.41|372.21|368.75|366.55|0
1656080700000|2022-06-24 14:25:00|371.37|369.17|375.67|373.47|377.11|374.91|371.37|369.17|0
1656081000000|2022-06-24 14:30:00|374|371.8|374.79|372.59|376.71|374.51|372.39|370.19|0
1656081300000|2022-06-24 14:35:00|374.31|372.11|378.38|376.18|379.58|377.38|373.35|371.15|0
1656081600000|2022-06-24 14:40:00|378.14|375.94|380.3|378.1|382.47|380.27|377.9|375.7|0
1656081900000|2022-06-24 14:45:00|380.06|377.86|375.02|372.82|382.47|380.27|373.58|371.38|0
1656082200000|2022-06-24 14:50:00|374.06|371.86|375.5|373.3|377.66|375.46|374.06|371.86|0
1656082500000|2022-06-24 14:55:00|375.26|373.06|374.78|372.58|377.42|375.22|371.67|369.47|0
1656082800000|2022-06-24 15:00:00|374.3|372.1|368.8|366.6|375.02|372.82|368.56|366.36|0
1656083100000|2022-06-24 15:05:00|369.03|366.83|370.23|368.03|372.38|370.18|368.32|366.12|0
1656083400000|2022-06-24 15:10:00|369.75|367.55|374.3|372.1|374.3|372.1|369.51|367.31|0
1656083700000|2022-06-24 15:15:00|374.78|372.58|378.5|376.3|379.81|377.61|374.3|372.1|0
1656084000000|2022-06-24 15:20:00|378.61|376.41|375.81|373.61|378.85|376.65|374.77|372.57|0
1656084300000|2022-06-24 15:25:00|375.57|373.37|370.66|368.46|376.05|373.85|370.29|368.09|0
1656084600000|2022-06-24 15:30:00|370.77|368.57|372.93|370.73|372.93|370.73|370.29|368.09|0
1656084900000|2022-06-24 15:35:00|373.65|371.45|369.66|367.46|374.13|371.93|369.42|367.22|0
1656085200000|2022-06-24 15:40:00|370.37|368.17|369.65|367.45|371.09|368.89|368.46|366.26|0
1656085500000|2022-06-24 15:45:00|369.89|367.69|372.29|370.09|372.77|370.57|369.89|367.69|0
1656085800000|2022-06-24 15:50:00|372.05|369.85|369.41|367.21|373.24|371.04|367.98|365.78|0
1656086100000|2022-06-24 15:55:00|369.17|366.97|369.65|367.45|372.76|370.56|368.93|366.73|0
1656086400000|2022-06-24 16:00:00|369.41|367.21|366.78|364.58|370.85|368.65|365.82|363.62|0
1656086700000|2022-06-24 16:05:00|367.26|365.06|367.72|365.52|367.72|365.52|365.8|363.6|0
1656087000000|2022-06-24 16:10:00|367.48|365.28|367.35|365.15|367.83|365.63|366.52|364.32|0
1656087300000|2022-06-24 16:15:00|366.87|364.67|366.31|364.11|367.83|365.63|365.6|363.4|0
1656087600000|2022-06-24 16:20:00|366.07|363.87|368.94|366.74|371.34|369.14|365.84|363.64|0
1656087900000|2022-06-24 16:25:00|368.46|366.26|370.85|368.65|371.57|369.37|368.22|366.02|0
1656088200000|2022-06-24 16:30:00|370.61|368.41|373.25|371.05|373.49|371.29|369.42|367.22|0
1656088500000|2022-06-24 16:35:00|373.49|371.29|371.09|368.89|373.97|371.77|370.85|368.65|0
1656088800000|2022-06-24 16:40:00|370.85|368.65|367.18|364.98|371.81|369.61|366.7|364.5|0
1656089100000|2022-06-24 16:45:00|367.41|365.21|370.29|368.09|371.96|369.76|367.41|365.21|0
1656089400000|2022-06-24 16:50:00|369.81|367.61|368.13|365.93|370.76|368.56|368.13|365.93|0
1656089700000|2022-06-24 16:55:00|367.89|365.69|367.41|365.21|368.85|366.65|366.45|364.25|0
1656090000000|2022-06-24 17:00:00|367.65|365.45|365.5|363.3|368.61|366.41|364.06|361.86|0
1656090300000|2022-06-24 17:05:00|365.26|363.06|365.97|363.77|367.65|365.45|364.78|362.58|0
1656090600000|2022-06-24 17:10:00|365.73|363.53|363.58|361.38|365.73|363.53|363.58|361.38|0
1656090900000|2022-06-24 17:15:00|363.82|361.62|367.4|365.2|367.64|365.44|363.82|361.62|0
1656091200000|2022-06-24 17:20:00|367.16|364.96|367.16|364.96|368.6|366.4|365.97|363.77|0
1656091500000|2022-06-24 17:25:00|367.4|365.2|367.16|364.96|368.6|366.4|366.2|364|0
1656091800000|2022-06-24 17:30:00|366.92|364.72|366.68|364.48|369.08|366.88|365.73|363.53|0
1656092100000|2022-06-24 17:35:00|366.44|364.24|368.12|365.92|369.31|367.11|366.44|364.24|0
1656092400000|2022-06-24 17:40:00|368.59|366.39|365.96|363.76|369.55|367.35|365.24|363.04|0
1656092700000|2022-06-24 17:45:00|366.2|364|367.47|365.27|367.95|365.75|365.55|363.35|0
1656093000000|2022-06-24 17:50:00|367.23|365.03|369.38|367.18|369.62|367.42|365.79|363.59|0
1656093300000|2022-06-24 17:55:00|369.86|367.66|369.48|367.28|371.16|368.96|366.51|364.31|0
1656093600000|2022-06-24 18:00:00|369.24|367.04|369.48|367.28|370.2|368|367.32|365.12|0
1656093900000|2022-06-24 18:05:00|369.24|367.04|370.2|368|371.4|369.2|368.28|366.08|0
1656094200000|2022-06-24 18:10:00|369.96|367.76|368.04|365.84|369.96|367.76|366.6|364.4|0
1656094500000|2022-06-24 18:15:00|367.8|365.6|367.08|364.88|369|366.8|366.12|363.92|0
1656094800000|2022-06-24 18:20:00|366.84|364.64|368.04|365.84|369.47|367.27|366.6|364.4|0
1656095100000|2022-06-24 18:25:00|368.27|366.07|366.12|363.92|368.51|366.31|364.92|362.72|0
1656095400000|2022-06-24 18:30:00|365.88|363.68|363.73|361.53|366.36|364.16|363.25|361.05|0
1656095700000|2022-06-24 18:35:00|363.96|361.76|365.88|363.68|365.88|363.68|362.77|360.57|0
1656096000000|2022-06-24 18:40:00|366.12|363.92|364.92|362.72|366.59|364.39|363.72|361.52|0
1656096300000|2022-06-24 18:45:00|364.68|362.48|361.81|359.61|365.16|362.96|361.81|359.61|0
1656096600000|2022-06-24 18:50:00|362.05|359.85|362.05|359.85|363.24|361.04|361.81|359.61|0
1656096900000|2022-06-24 18:55:00|361.81|359.61|361.09|358.89|363|360.8|360.61|358.41|0
1656097200000|2022-06-24 19:00:00|360.61|358.41|360.85|358.65|362.52|360.32|360.61|358.41|0
1656097500000|2022-06-24 19:05:00|361.33|359.13|361.8|359.6|362.52|360.32|360.37|358.17|0
1656097800000|2022-06-24 19:10:00|362.28|360.08|360.85|358.65|363|360.8|360.85|358.65|0
1656098100000|2022-06-24 19:15:00|360.37|358.17|360.13|357.93|361.09|358.89|359.18|356.98|0
1656098400000|2022-06-24 19:20:00|359.89|357.69|359.12|356.92|360.13|357.93|358.88|356.68|0
1656098700000|2022-06-24 19:25:00|358.88|356.68|359.12|356.92|361.5|359.3|358.64|356.44|0
1656099000000|2022-06-24 19:30:00|359.35|357.15|361.5|359.3|361.5|359.3|358.64|356.44|0
1656099300000|2022-06-24 19:35:00|361.26|359.06|357.68|355.48|362.45|360.25|357.68|355.48|0
1656099600000|2022-06-24 19:40:00|357.45|355.25|355.07|352.87|357.92|355.72|355.07|352.87|0
1656099900000|2022-06-24 19:45:00|355.54|353.34|356.49|354.29|356.73|354.53|353.88|351.68|0
1656100200000|2022-06-24 19:50:00|355.3|353.1|348.96|346.32|355.64|353.44|348.25|345.61|0
1656100500000|2022-06-24 19:55:00|348.72|346.08|343.07|340.43|352.5|349.86|343.07|340.43|0
1656100800000|2022-06-24 20:00:00|342.6|339.96|347.34|345.14|347.82|345.62|341.42|338.78|0
1656101100000|2022-06-24 20:05:00|347.58|345.38|349.03|346.83|349.74|347.54|346.16|343.96|0
1656101400000|2022-06-24 20:10:00|349.27|347.07|350.21|348.01|351.16|348.96|348.56|346.36|0
1656313500000|2022-06-27 07:05:00|340.89|338.69|336.29|334.09|342.54|340.34|335.94|333.74|0
1656313800000|2022-06-27 07:10:00|336.52|334.32|336.64|334.44|338.17|335.97|334.64|332.44|0
1656314100000|2022-06-27 07:15:00|336.52|334.32|335.94|333.74|336.52|334.32|331.12|328.92|0
1656314400000|2022-06-27 07:20:00|335.58|333.38|331.01|328.81|335.7|333.5|330.42|328.22|0
1656314700000|2022-06-27 07:25:00|331.12|328.92|325.97|323.77|331.82|329.62|324.58|322.38|0
1656315000000|2022-06-27 07:30:00|325.51|323.31|319.22|317.02|326.67|324.47|319.22|317.02|0
1656315300000|2022-06-27 07:35:00|318.76|316.56|317.25|315.05|319.45|317.25|315.97|313.77|0
1656315600000|2022-06-27 07:40:00|317.83|315.63|323.29|321.09|323.4|321.2|317.48|315.28|0
1656315900000|2022-06-27 07:45:00|323.4|321.2|320.26|318.06|323.4|321.2|320.26|318.06|0
1656316200000|2022-06-27 07:50:00|320.61|318.41|317.82|315.62|320.61|318.41|316.89|314.69|0
1656316500000|2022-06-27 07:55:00|317.48|315.28|316.88|314.68|318.16|315.96|316.42|314.22|0
1656316800000|2022-06-27 08:00:00|317.11|314.91|317.11|314.91|318.97|316.77|315.02|312.82|0
1656317100000|2022-06-27 08:05:00|317.46|315.26|317.8|315.6|317.8|315.6|314.09|311.89|0
1656317400000|2022-06-27 08:10:00|317.92|315.72|315.14|312.94|318.5|316.3|315.14|312.94|0
1656317700000|2022-06-27 08:15:00|315.25|313.05|315.94|313.74|315.94|313.74|314.78|312.58|0
1656318000000|2022-06-27 08:20:00|315.71|313.51|317.8|315.6|317.92|315.72|315.24|313.04|0
1656318300000|2022-06-27 08:25:00|317.56|315.36|317.22|315.02|318.03|315.83|316.17|313.97|0
1656318600000|2022-06-27 08:30:00|317.33|315.13|318.49|316.29|319.08|316.88|316.86|314.66|0
1656318900000|2022-06-27 08:35:00|318.26|316.06|323.15|320.95|323.61|321.41|318.26|316.06|0
1656319200000|2022-06-27 08:40:00|322.91|320.71|322.91|320.71|324.31|322.11|321.98|319.78|0
1656319500000|2022-06-27 08:45:00|323.03|320.83|323.02|320.82|324.31|322.11|322.21|320.01|0
1656319800000|2022-06-27 08:50:00|322.79|320.59|326.29|324.09|326.29|324.09|322.21|320.01|0
1656320100000|2022-06-27 08:55:00|326.52|324.32|325.47|323.27|327.22|325.02|325.12|322.92|0
1656320400000|2022-06-27 09:00:00|325.35|323.15|326.05|323.85|326.05|323.85|324.88|322.68|0
1656320700000|2022-06-27 09:05:00|326.28|324.08|330.03|327.83|330.26|328.06|326.28|324.08|0
1656321000000|2022-06-27 09:10:00|329.79|327.59|326.28|324.08|329.79|327.59|324.41|322.21|0
1656321300000|2022-06-27 09:15:00|326.51|324.31|325.57|323.37|327.45|325.25|325.23|323.03|0
1656321600000|2022-06-27 09:20:00|325.34|323.14|324.99|322.79|325.7|323.5|323.36|321.16|0
1656321900000|2022-06-27 09:25:00|324.87|322.67|323.7|321.5|326.51|324.31|323.59|321.39|0
1656322200000|2022-06-27 09:30:00|324.17|321.97|325.8|323.6|325.8|323.6|323|320.8|0
1656322500000|2022-06-27 09:35:00|325.1|322.9|326.73|324.53|327.67|325.47|324.99|322.79|0
1656322800000|2022-06-27 09:40:00|326.5|324.3|325.56|323.36|327.9|325.7|325.33|323.13|0
1656323100000|2022-06-27 09:45:00|325.68|323.48|324.86|322.66|325.8|323.6|323.93|321.73|0
1656323400000|2022-06-27 09:50:00|325.09|322.89|326.96|324.76|326.96|324.76|324.39|322.19|0
1656323700000|2022-06-27 09:55:00|326.73|324.53|326.49|324.29|326.96|324.76|325.32|323.12|0
1656324000000|2022-06-27 10:00:00|326.26|324.06|326.61|324.41|328.25|326.05|325.32|323.12|0
1656324300000|2022-06-27 10:05:00|326.49|324.29|329.29|327.09|329.29|327.09|326.49|324.29|0
1656324600000|2022-06-27 10:10:00|329.18|326.98|330.7|328.5|330.7|328.5|328.82|326.62|0
1656324900000|2022-06-27 10:15:00|330.46|328.26|327.54|325.34|330.46|328.26|327.42|325.22|0
1656325200000|2022-06-27 10:20:00|327.42|325.22|329.05|326.85|329.05|326.85|327.07|324.87|0
1656325500000|2022-06-27 10:25:00|328.94|326.74|333.4|331.2|333.74|331.54|328.47|326.27|0
1656325800000|2022-06-27 10:30:00|333.51|331.31|331.39|329.19|333.98|331.78|330.69|328.49|0
1656326100000|2022-06-27 10:35:00|331.63|329.43|334.21|332.01|334.44|332.24|331.28|329.08|0
1656326400000|2022-06-27 10:40:00|333.97|331.77|332.09|329.89|335.86|333.66|331.74|329.54|0
1656326700000|2022-06-27 10:45:00|332.56|330.36|334.09|331.89|335.85|333.65|331.98|329.78|0
1656327000000|2022-06-27 10:50:00|334.33|332.13|333.03|330.83|334.8|332.6|332.79|330.59|0
1656327300000|2022-06-27 10:55:00|333.26|331.06|330.44|328.24|333.5|331.3|330.1|327.9|0
1656327600000|2022-06-27 11:00:00|330.21|328.01|329.5|327.3|331.27|329.07|329.27|327.07|0
1656327900000|2022-06-27 11:05:00|329.74|327.54|327.41|325.21|330.21|328.01|327.18|324.98|0
1656328200000|2022-06-27 11:10:00|327.18|324.98|326.47|324.27|327.64|325.44|326.24|324.04|0
1656328500000|2022-06-27 11:15:00|326.24|324.04|325.76|323.56|327.41|325.21|325.53|323.33|0
1656328800000|2022-06-27 11:20:00|326|323.8|326.47|324.27|326.47|324.27|325.76|323.56|0
1656329100000|2022-06-27 11:25:00|326.23|324.03|328.81|326.61|329.51|327.31|326.23|324.03|0
1656329400000|2022-06-27 11:30:00|328.93|326.73|325.06|322.86|328.93|326.73|325.06|322.86|0
1656329700000|2022-06-27 11:35:00|325.29|323.09|325.76|323.56|326.22|324.02|324.59|322.39|0
1656330000000|2022-06-27 11:40:00|325.64|323.44|325.28|323.08|326.22|324.02|324.82|322.62|0
1656330300000|2022-06-27 11:45:00|325.41|323.21|326.47|324.27|327.17|324.97|325.28|323.08|0
1656330600000|2022-06-27 11:50:00|326|323.8|327.17|324.97|327.4|325.2|326|323.8|0
1656330900000|2022-06-27 11:55:00|327.4|325.2|328.46|326.26|328.92|326.72|327.4|325.2|0
1656331200000|2022-06-27 12:00:00|328.33|326.13|327.86|325.66|328.8|326.6|327.16|324.96|0
1656331500000|2022-06-27 12:05:00|327.63|325.43|329.97|327.77|330.2|328|327.4|325.2|0
1656331800000|2022-06-27 12:10:00|330.2|328|329.96|327.76|332.31|330.11|328.33|326.13|0
1656332100000|2022-06-27 12:15:00|329.03|326.83|329.49|327.29|331.83|329.63|327.16|324.96|0
1656332400000|2022-06-27 12:20:00|329.26|327.06|330.66|328.46|331.36|329.16|329.02|326.82|0
1656332700000|2022-06-27 12:25:00|330.43|328.23|336.76|334.56|336.76|334.56|330.08|327.88|0
1656333000000|2022-06-27 12:30:00|335.82|333.62|340.76|338.56|341.7|339.5|334.41|332.21|0
1656333300000|2022-06-27 12:35:00|340.99|338.79|337.46|335.26|341.23|339.03|337.46|335.26|0
1656333600000|2022-06-27 12:40:00|337.58|335.38|336.05|333.85|338.64|336.44|335.11|332.91|0
1656333900000|2022-06-27 12:45:00|335.58|333.38|336.98|334.78|337.93|335.73|335.34|333.14|0
1656334200000|2022-06-27 12:50:00|337.22|335.02|340.4|338.2|340.51|338.31|336.04|333.84|0
1656334500000|2022-06-27 12:55:00|340.51|338.31|338.39|336.19|340.51|338.31|337.92|335.72|0
1656334800000|2022-06-27 13:00:00|337.92|335.72|335.57|333.37|338.39|336.19|334.86|332.66|0
1656335100000|2022-06-27 13:05:00|335.8|333.6|336.98|334.78|336.98|334.78|335.1|332.9|0
1656335400000|2022-06-27 13:10:00|337.21|335.01|334.62|332.42|338.15|335.95|334.39|332.19|0
1656335700000|2022-06-27 13:15:00|334.39|332.19|335.09|332.89|336.86|334.66|333.92|331.72|0
1656336000000|2022-06-27 13:20:00|335.33|333.13|333.91|331.71|335.56|333.36|332.27|330.07|0
1656336300000|2022-06-27 13:25:00|333.44|331.24|332.27|330.07|334.15|331.95|331.1|328.9|0
1656336600000|2022-06-27 13:30:00|331.8|329.6|347.94|345.74|348.77|346.57|329.46|327.26|0
1656336900000|2022-06-27 13:35:00|349.48|347.28|347.3|345.1|354.94|352.74|346.35|344.15|0
1656337200000|2022-06-27 13:40:00|348.01|345.81|355.95|353.75|357.73|355.53|347.53|345.33|0
1656337500000|2022-06-27 13:45:00|356.54|354.34|361.76|359.56|365.33|363.13|356.06|353.86|0
1656337800000|2022-06-27 13:50:00|362.23|360.03|353.25|351.05|363.66|361.46|352.54|350.34|0
1656338100000|2022-06-27 13:55:00|353.73|351.53|359.91|357.71|361.35|359.15|353.49|351.29|0
1656338400000|2022-06-27 14:00:00|360.04|357.84|345.19|342.99|360.04|357.84|343.3|341.1|0
1656338700000|2022-06-27 14:05:00|344.48|342.28|352.18|349.98|356.56|354.36|344|341.8|0
1656339000000|2022-06-27 14:10:00|352.42|350.22|355.17|352.97|359.11|356.91|351.23|349.03|0
1656339300000|2022-06-27 14:15:00|355.52|353.32|353.13|350.93|360.06|357.86|350.04|347.84|0
1656339600000|2022-06-27 14:20:00|353.37|351.17|353.85|351.65|357.19|354.99|346.71|344.51|0
1656339900000|2022-06-27 14:25:00|354.56|352.36|356.95|354.75|359.34|357.14|353.13|350.93|0
1656340200000|2022-06-27 14:30:00|358.62|356.42|351.46|349.26|359.34|357.14|350.03|347.83|0
1656340500000|2022-06-27 14:35:00|349.56|347.36|350.74|348.54|355.51|353.31|348.84|346.64|0
1656340800000|2022-06-27 14:40:00|350.98|348.78|344.8|342.6|353.13|350.93|344.56|342.36|0
1656341100000|2022-06-27 14:45:00|345.27|343.07|342.19|339.99|349.55|347.35|341.95|339.75|0
1656341400000|2022-06-27 14:50:00|341.71|339.51|337.7|335.5|342.19|339.99|336.27|334.07|0
1656341700000|2022-06-27 14:55:00|337.46|335.26|336.98|334.78|337.93|335.73|332.48|330.28|0
1656342000000|2022-06-27 15:00:00|336.51|334.31|339.83|337.63|341.26|339.06|335.09|332.89|0
1656342300000|2022-06-27 15:05:00|340.07|337.87|344.11|341.91|344.83|342.63|339.36|337.16|0
1656342600000|2022-06-27 15:10:00|345.07|342.87|343.16|340.96|346.26|344.06|341.49|339.29|0
1656342900000|2022-06-27 15:15:00|343.63|341.43|338.64|336.44|344.83|342.63|338.16|335.96|0
1656343200000|2022-06-27 15:20:00|338.88|336.68|331.81|329.61|340.06|337.86|331.52|329.32|0
1656343500000|2022-06-27 15:25:00|332.05|329.85|332.05|329.85|332.05|329.85|329.92|327.72|0
1656343800000|2022-06-27 15:30:00|331.57|329.37|336.79|334.59|337.03|334.83|331.57|329.37|0
1656344100000|2022-06-27 15:35:00|337.98|335.78|336.31|334.11|340.12|337.92|335.84|333.64|0
1656344400000|2022-06-27 15:40:00|336.08|333.88|332.04|329.84|336.91|334.71|330.86|328.66|0
1656344700000|2022-06-27 15:45:00|331.8|329.6|333.46|331.26|335.12|332.92|329.67|327.47|0
1656345000000|2022-06-27 15:50:00|333.93|331.73|336.31|334.11|337.02|334.82|333.46|331.26|0
1656345300000|2022-06-27 15:55:00|336.78|334.58|334.64|332.44|338.45|336.25|333.69|331.49|0
1656345600000|2022-06-27 16:00:00|335.36|333.16|341.3|339.1|343.21|341.01|333.46|331.26|0
1656345900000|2022-06-27 16:05:00|340.59|338.39|341.06|338.86|344.16|341.96|340.11|337.91|0
1656346200000|2022-06-27 16:10:00|341.54|339.34|342.66|340.46|344.16|341.96|340.11|337.91|0
1656346500000|2022-06-27 16:15:00|342.9|340.7|339.8|337.6|346|343.8|339.57|337.37|0
1656346800000|2022-06-27 16:20:00|339.57|337.37|344.56|342.36|344.8|342.6|338.61|336.41|0
1656347100000|2022-06-27 16:25:00|344.8|342.6|348.62|346.42|350.29|348.09|343.85|341.65|0
1656347400000|2022-06-27 16:30:00|349.34|347.14|352.44|350.24|354.12|351.92|349.1|346.9|0
1656347700000|2022-06-27 16:35:00|353.64|351.44|349.09|346.89|354.36|352.16|348.26|346.06|0
1656348000000|2022-06-27 16:40:00|349.33|347.13|345.03|342.83|350.29|348.09|345.03|342.83|0
1656348300000|2022-06-27 16:45:00|344.44|342.24|344.55|342.35|348.14|345.94|343.6|341.4|0
1656348600000|2022-06-27 16:50:00|345.03|342.83|341.93|339.73|345.75|343.55|341.22|339.02|0
1656348900000|2022-06-27 16:55:00|341.46|339.26|342.41|340.21|346.22|344.02|340.98|338.78|0
1656349200000|2022-06-27 17:00:00|341.45|339.25|348.37|346.17|350.04|347.84|341.45|339.25|0
1656349500000|2022-06-27 17:05:00|348.61|346.41|349.08|346.88|353.15|350.95|348.61|346.41|0
1656349800000|2022-06-27 17:10:00|348.97|346.77|344.78|342.58|348.97|346.77|343.12|340.92|0
1656350100000|2022-06-27 17:15:00|345.02|342.82|344.54|342.34|347.89|345.69|342.63|340.43|0
1656350400000|2022-06-27 17:20:00|344.06|341.86|345.49|343.29|347.65|345.45|342.86|340.66|0
1656350700000|2022-06-27 17:25:00|344.77|342.57|347.64|345.44|348.84|346.64|344.77|342.57|0
1656351000000|2022-06-27 17:30:00|348.36|346.16|350.28|348.08|351.24|349.04|347.4|345.2|0
1656351300000|2022-06-27 17:35:00|350.52|348.32|349.68|347.48|352.56|350.36|348.84|346.64|0
1656351600000|2022-06-27 17:40:00|350.28|348.08|354.11|351.91|356.04|353.84|349.08|346.88|0
1656351900000|2022-06-27 17:45:00|354.35|352.15|355.8|353.6|358.68|356.48|353.87|351.67|0
1656352200000|2022-06-27 17:50:00|355.07|352.87|353.87|351.67|356.52|354.32|352.19|349.99|0
1656352500000|2022-06-27 17:55:00|353.39|351.19|355.79|353.59|356.03|353.83|353.15|350.95|0
1656352800000|2022-06-27 18:00:00|356.03|353.83|354.02|351.82|359.78|357.58|353.3|351.1|0
1656353100000|2022-06-27 18:05:00|353.78|351.58|356.41|354.21|358.58|356.38|353.3|351.1|0
1656353400000|2022-06-27 18:10:00|356.17|353.97|353.77|351.57|358.1|355.9|352.33|350.13|0
1656353700000|2022-06-27 18:15:00|353.29|351.09|348.74|346.54|353.42|351.22|348.74|346.54|0
1656354000000|2022-06-27 18:20:00|348.5|346.3|350.74|348.54|352.33|350.13|348.5|346.3|0
1656354300000|2022-06-27 18:25:00|351.22|349.02|354.1|351.9|355.3|353.1|351.22|349.02|0
1656354600000|2022-06-27 18:30:00|354.58|352.38|349.78|347.58|356.26|354.06|349.78|347.58|0
1656354900000|2022-06-27 18:35:00|349.54|347.34|347.62|345.42|351.22|349.02|346.66|344.46|0
1656355200000|2022-06-27 18:40:00|347.5|345.3|350.35|348.15|351.79|349.59|347.5|345.3|0
1656355500000|2022-06-27 18:45:00|350.59|348.39|348.66|346.46|352.99|350.79|347.7|345.5|0
1656355800000|2022-06-27 18:50:00|348.9|346.7|351.54|349.34|353.23|351.03|348.9|346.7|0
1656356100000|2022-06-27 18:55:00|351.3|349.1|353.95|351.75|354.43|352.23|349.62|347.42|0
1656356400000|2022-06-27 19:00:00|354.43|352.23|361.42|359.22|362.15|359.95|352.75|350.55|0
1656356700000|2022-06-27 19:05:00|361.66|359.46|356.11|353.91|364.56|362.36|355.15|352.95|0
1656357000000|2022-06-27 19:10:00|356.59|354.39|350.1|347.9|356.84|354.64|349.86|347.66|0
1656357300000|2022-06-27 19:15:00|350.58|348.38|348.89|346.69|351.78|349.58|347.93|345.73|0
1656357600000|2022-06-27 19:20:00|349.38|347.18|352.26|350.06|353.22|351.02|348.89|346.69|0
1656357900000|2022-06-27 19:25:00|351.54|349.34|351.29|349.09|353.46|351.26|348.41|346.21|0
1656358200000|2022-06-27 19:30:00|351.53|349.33|356.11|353.91|356.35|354.15|351.53|349.33|0
1656358500000|2022-06-27 19:35:00|355.86|353.66|359.96|357.76|361.89|359.69|355.86|353.66|0
1656358800000|2022-06-27 19:40:00|360.44|358.24|351.05|348.85|361.41|359.21|351.05|348.85|0
1656359100000|2022-06-27 19:45:00|351.29|349.09|352.49|350.29|356.1|353.9|347.69|345.49|0
1656359400000|2022-06-27 19:50:00|356.82|354.62|361.89|359.69|364.79|362.59|356.82|354.62|0
1656359700000|2022-06-27 19:55:00|361.41|359.21|353.21|351.01|361.89|359.69|353.21|351.01|0
1656360000000|2022-06-27 20:00:00|352.97|350.77|350.32|348.12|352.97|350.77|347.92|345.72|0
1656360300000|2022-06-27 20:05:00|350.21|348.01|348.64|346.44|351.76|349.56|348.64|346.44|0
1656360600000|2022-06-27 20:10:00|348.88|346.68|349.84|347.64|350.56|348.36|347.68|345.48|0
1656360900000|2022-06-27 20:15:00|348.94|346.14|348.7|345.9|349.42|346.62|347.74|344.94|0
1656361200000|2022-06-27 20:20:00|348.94|346.14|347.23|344.43|349.18|346.38|346.06|343.26|0
1656361500000|2022-06-27 20:25:00|347.35|344.55|349.27|346.47|349.27|346.47|346.63|343.83|0
1656361800000|2022-06-27 20:30:00|349.03|346.23|349.27|346.47|349.75|346.95|348.31|345.51|0
1656362100000|2022-06-27 20:35:00|349.51|346.71|348.79|345.99|349.51|346.71|347.58|344.78|0
1656362400000|2022-06-27 20:40:00|349.03|346.23|349.26|346.46|349.75|346.95|348.54|345.74|0
1656362700000|2022-06-27 20:45:00|349.02|346.22|347.95|345.15|349.02|346.22|347.34|344.54|0
1656363000000|2022-06-27 20:50:00|347.82|345.02|348.3|345.5|348.78|345.98|347.1|344.3|0
1656363300000|2022-06-27 20:55:00|348.54|345.74|348.18|345.38|348.78|345.98|347.82|345.02|0
1656363600000|2022-06-27 21:00:00|348.51|345.71|347.63|344.83|348.51|345.71|347.63|344.83|0
1656363900000|2022-06-27 21:05:00|347.45|344.65|347.31|344.51|347.63|344.83|347.24|344.44|0
1656364200000|2022-06-27 21:10:00|347.42|344.62|347.38|344.58|347.42|344.62|347.17|344.37|0
1656364500000|2022-06-27 21:15:00|347.45|344.65|347.48|344.68|347.48|344.68|347.13|344.33|0
1656364800000|2022-06-27 21:20:00|347.45|344.65|347.63|344.83|347.76|344.96|347.45|344.65|0
1656365100000|2022-06-27 21:25:00|347.69|344.89|347.65|344.85|347.83|345.03|347.65|344.85|0
1656365400000|2022-06-27 21:30:00|347.69|344.89|347.76|344.96|347.93|345.13|347.65|344.85|0
1656365700000|2022-06-27 21:35:00|347.86|345.06|348.75|345.95|348.75|345.95|347.86|345.06|0
1656366000000|2022-06-27 21:40:00|348.67|345.87|349.65|346.85|349.65|346.85|348.67|345.87|0
1656366300000|2022-06-27 21:45:00|349.58|346.78|348.99|346.19|349.65|346.85|348.99|346.19|0
1656366600000|2022-06-27 21:50:00|348.95|346.15|348.95|346.15|349.33|346.53|348.74|345.94|0
1656366900000|2022-06-27 21:55:00|348.91|346.11|348.66|345.86|348.95|346.15|348.17|345.37|0
1656367200000|2022-06-27 22:00:00|346.72|343.92|351.29|348.49|351.65|348.85|346.48|343.68|0
1656367500000|2022-06-27 22:05:00|351.17|348.37|350.57|347.77|351.65|348.85|350.44|347.64|0
1656367800000|2022-06-27 22:10:00|350.44|347.64|350.92|348.12|352.13|349.33|349.72|346.92|0
1656368100000|2022-06-27 22:15:00|350.57|347.77|351.88|349.08|351.88|349.08|350.44|347.64|0
1656368400000|2022-06-27 22:20:00|351.64|348.84|351.88|349.08|352.37|349.57|351.4|348.6|0
1656368700000|2022-06-27 22:25:00|352.01|349.21|351.16|348.36|352.12|349.32|350.68|347.88|0
1656369000000|2022-06-27 22:30:00|351.28|348.48|351.16|348.36|351.88|349.08|350.92|348.12|0
1656369300000|2022-06-27 22:35:00|351.04|348.24|351.4|348.6|351.52|348.72|350.68|347.88|0
1656369600000|2022-06-27 22:40:00|351.16|348.36|347.38|344.58|351.4|348.6|347.38|344.58|0
1656369900000|2022-06-27 22:45:00|347.14|344.34|346.41|343.61|347.14|344.34|345.7|342.9|0
1656370200000|2022-06-27 22:50:00|346.54|343.74|345.93|343.13|346.65|343.85|345.69|342.89|0
1656370500000|2022-06-27 22:55:00|345.82|343.02|345.93|343.13|345.93|343.13|345.45|342.65|0
1656370800000|2022-06-27 23:00:00|345.69|342.89|348.09|345.29|348.33|345.53|343.05|340.25|0
1656371100000|2022-06-27 23:05:00|348.33|345.53|347.61|344.81|348.33|345.53|347.61|344.81|0
1656371400000|2022-06-27 23:10:00|347.37|344.57|347.49|344.69|348.33|345.53|346.41|343.61|0
1656371700000|2022-06-27 23:15:00|347.37|344.57|347.61|344.81|348.57|345.77|347.37|344.57|0
1656372000000|2022-06-27 23:20:00|347.49|344.69|347.85|345.05|348.09|345.29|347.37|344.57|0
1656372300000|2022-06-27 23:25:00|347.73|344.93|347.6|344.8|348.09|345.29|347.36|344.56|0
1656372600000|2022-06-27 23:30:00|347.49|344.69|348.32|345.52|348.32|345.52|347.49|344.69|0
1656372900000|2022-06-27 23:35:00|348.45|345.65|348.56|345.76|348.8|346|348.32|345.52|0
1656373200000|2022-06-27 23:40:00|348.69|345.89|349.52|346.72|349.52|346.72|348.56|345.76|0
1656373500000|2022-06-27 23:45:00|349.28|346.48|347.84|345.04|349.28|346.48|347.84|345.04|0
1656373800000|2022-06-27 23:50:00|348.08|345.28|350.72|347.92|350.72|347.92|347.96|345.16|0
1656374100000|2022-06-27 23:55:00|350.96|348.16|348.32|345.52|350.96|348.16|348.32|345.52|0
1656374400000|2022-06-28 00:00:00|348.56|345.76|343.75|340.95|348.8|346|341.83|339.03|0
1656374700000|2022-06-28 00:05:00|343.51|340.71|341.96|339.16|344.36|341.56|341.11|338.31|0
1656375000000|2022-06-28 00:10:00|342.07|339.27|342.79|339.99|342.92|340.12|340.87|338.07|0
1656375300000|2022-06-28 00:15:00|342.31|339.51|342.79|339.99|342.79|339.99|341.59|338.79|0
1656375600000|2022-06-28 00:20:00|343.03|340.23|344.23|341.43|344.83|342.03|343.03|340.23|0
1656375900000|2022-06-28 00:25:00|343.87|341.07|343.74|340.94|344.46|341.66|343.5|340.7|0
1656376200000|2022-06-28 00:30:00|343.87|341.07|343.02|340.22|343.98|341.18|343.02|340.22|0
1656376500000|2022-06-28 00:35:00|343.26|340.46|343.98|341.18|344.22|341.42|343.02|340.22|0
1656376800000|2022-06-28 00:40:00|343.87|341.07|343.74|340.94|344.22|341.42|343.26|340.46|0
1656377100000|2022-06-28 00:45:00|343.86|341.06|345.18|342.38|345.9|343.1|343.74|340.94|0
1656377400000|2022-06-28 00:50:00|344.94|342.14|346.86|344.06|348.18|345.38|344.94|342.14|0
1656377700000|2022-06-28 00:55:00|346.98|344.18|345.41|342.61|347.1|344.3|345.41|342.61|0
1656378000000|2022-06-28 01:00:00|345.65|342.85|345.17|342.37|345.89|343.09|344.93|342.13|0
1656378300000|2022-06-28 01:05:00|344.93|342.13|345.3|342.5|346.02|343.22|344.69|341.89|0
1656378600000|2022-06-28 01:10:00|345.17|342.37|343.97|341.17|345.78|342.98|343.73|340.93|0
1656378900000|2022-06-28 01:15:00|343.73|340.93|343.49|340.69|344.93|342.13|343.49|340.69|0
1656379200000|2022-06-28 01:20:00|343.73|340.93|346.13|343.33|346.13|343.33|343.49|340.69|0
1656379500000|2022-06-28 01:25:00|346.01|343.21|349.25|346.45|350.21|347.41|345.41|342.61|0
1656379800000|2022-06-28 01:30:00|349.01|346.21|349.73|346.93|350.93|348.13|347.57|344.77|0
1656380100000|2022-06-28 01:35:00|349.61|346.81|348.41|345.61|350.45|347.65|347.45|344.65|0
1656380400000|2022-06-28 01:40:00|348.29|345.49|349.97|347.17|349.97|347.17|347.56|344.76|0
1656380700000|2022-06-28 01:45:00|350.21|347.41|356.47|353.67|356.72|353.92|349.97|347.17|0
1656381000000|2022-06-28 01:50:00|356.71|353.91|359.13|356.33|359.61|356.81|355.27|352.47|0
1656381300000|2022-06-28 01:55:00|359.61|356.81|362.27|359.47|363.48|360.68|358.65|355.85|0
1656381600000|2022-06-28 02:00:00|362.03|359.23|359.61|356.81|362.03|359.23|358.64|355.84|0
1656381900000|2022-06-28 02:05:00|359.37|356.57|356.47|353.67|359.37|356.57|356.23|353.43|0
1656382200000|2022-06-28 02:10:00|356.23|353.43|358.64|355.84|358.88|356.08|356.23|353.43|0
1656382500000|2022-06-28 02:15:00|358.88|356.08|359.01|356.21|359.12|356.32|356.95|354.15|0
1656382800000|2022-06-28 02:20:00|358.88|356.08|362.15|359.35|363.96|361.16|358.88|356.08|0
1656383100000|2022-06-28 02:25:00|362.39|359.59|368.69|365.89|371.48|368.68|360.81|358.01|0
1656383400000|2022-06-28 02:30:00|369.29|366.49|366.87|364.07|370.51|367.71|366.87|364.07|0
1656383700000|2022-06-28 02:35:00|366.62|363.82|366.38|363.58|367.83|365.03|365.65|362.85|0
1656384000000|2022-06-28 02:40:00|366.14|363.34|367.11|364.31|367.96|365.16|365.65|362.85|0
1656384300000|2022-06-28 02:45:00|366.99|364.19|365.16|362.36|368.56|365.76|364.68|361.88|0
1656384600000|2022-06-28 02:50:00|365.41|362.61|364.32|361.52|365.41|362.61|362.98|360.18|0
1656384900000|2022-06-28 02:55:00|364.56|361.76|363.71|360.91|364.68|361.88|362.86|360.06|0
1656385200000|2022-06-28 03:00:00|363.1|360.3|363.35|360.55|364.44|361.64|363.1|360.3|0
1656385500000|2022-06-28 03:05:00|363.59|360.79|359.6|356.8|363.83|361.03|358.51|355.71|0
1656385800000|2022-06-28 03:10:00|359.84|357.04|361.41|358.61|361.65|358.85|359.72|356.92|0
1656386100000|2022-06-28 03:15:00|361.53|358.73|361.29|358.49|362.86|360.06|360.68|357.88|0
1656386400000|2022-06-28 03:20:00|361.41|358.61|362.37|359.57|363.58|360.78|361.41|358.61|0
1656386700000|2022-06-28 03:25:00|362.13|359.33|358.27|355.47|362.13|359.33|357.3|354.5|0
1656387000000|2022-06-28 03:30:00|357.78|354.98|358.02|355.22|358.27|355.47|355.74|352.94|0
1656387300000|2022-06-28 03:35:00|358.15|355.35|358.99|356.19|359.23|356.43|357.42|354.62|0
1656387600000|2022-06-28 03:40:00|358.87|356.07|358.26|355.46|358.99|356.19|357.78|354.98|0
1656387900000|2022-06-28 03:45:00|358.02|355.22|357.05|354.25|358.26|355.46|356.33|353.53|0
1656388200000|2022-06-28 03:50:00|356.94|354.14|358.5|355.7|359.47|356.67|356.57|353.77|0
1656388500000|2022-06-28 03:55:00|358.74|355.94|358.02|355.22|359.59|356.79|358.02|355.22|0
1656388800000|2022-06-28 04:00:00|357.77|354.97|356.21|353.41|358.5|355.7|356.21|353.41|0
1656389100000|2022-06-28 04:05:00|356.08|353.28|357.05|354.25|357.77|354.97|355.84|353.04|0
1656389400000|2022-06-28 04:10:00|357.29|354.49|357.29|354.49|358.01|355.21|357.05|354.25|0
1656389700000|2022-06-28 04:15:00|357.41|354.61|361.65|358.85|361.89|359.09|357.41|354.61|0
1656390000000|2022-06-28 04:20:00|361.54|358.74|360.69|357.89|362.13|359.33|360.45|357.65|0
1656390300000|2022-06-28 04:25:00|360.81|358.01|359.96|357.16|361.65|358.85|359.72|356.92|0
1656390600000|2022-06-28 04:30:00|359.85|357.05|355.63|352.83|359.96|357.16|355.63|352.83|0
1656390900000|2022-06-28 04:35:00|355.51|352.71|355.39|352.59|355.63|352.83|354.43|351.63|0
1656391200000|2022-06-28 04:40:00|355.15|352.35|356.83|354.03|357.31|354.51|354.91|352.11|0
1656391500000|2022-06-28 04:45:00|356.71|353.91|356.83|354.03|357.79|354.99|356.47|353.67|0
1656391800000|2022-06-28 04:50:00|357.07|354.27|358.63|355.83|359.36|356.56|356.83|354.03|0
1656392100000|2022-06-28 04:55:00|358.51|355.71|358.51|355.71|359.47|356.67|358.39|355.59|0
1656392400000|2022-06-28 05:00:00|358.39|355.59|357.3|354.5|358.63|355.83|354.66|351.86|0
1656392700000|2022-06-28 05:05:00|357.54|354.74|355.02|352.22|358.51|355.71|354.54|351.74|0
1656393000000|2022-06-28 05:10:00|354.9|352.1|355.14|352.34|356.1|353.3|354.42|351.62|0
1656393300000|2022-06-28 05:15:00|355.02|352.22|355.86|353.06|356.34|353.54|354.89|352.09|0
1656393600000|2022-06-28 05:20:00|355.98|353.18|356.46|353.66|357.18|354.38|355.61|352.81|0
1656393900000|2022-06-28 05:25:00|356.82|354.02|356.33|353.53|357.78|354.98|355.13|352.33|0
1656394200000|2022-06-28 05:30:00|355.85|353.05|354.41|351.61|356.57|353.77|354.41|351.61|0
1656394500000|2022-06-28 05:35:00|354.65|351.85|352.01|349.21|354.65|351.85|350.57|347.77|0
1656394800000|2022-06-28 05:40:00|351.89|349.09|353.2|350.4|353.93|351.13|351.29|348.49|0
1656395100000|2022-06-28 05:45:00|352.72|349.92|352.48|349.68|353.92|351.12|351.76|348.96|0
1656395400000|2022-06-28 05:50:00|352.72|349.92|353.2|350.4|353.68|350.88|352|349.2|0
1656395700000|2022-06-28 05:55:00|353.09|350.29|352.72|349.92|353.2|350.4|351.28|348.48|0
1656396000000|2022-06-28 06:00:00|351.76|348.96|347.44|344.64|352.24|349.44|347.44|344.64|0
1656396300000|2022-06-28 06:05:00|348.16|345.36|340.51|337.71|348.88|346.08|339.8|337|0
1656396600000|2022-06-28 06:10:00|340.75|337.95|336.53|333.73|340.99|338.19|332.48|329.68|0
1656396900000|2022-06-28 06:15:00|336.77|333.97|336.05|333.25|337.61|334.81|333.43|330.63|0
1656397200000|2022-06-28 06:20:00|336.29|333.49|336.05|333.25|336.76|333.96|334.62|331.82|0
1656397500000|2022-06-28 06:25:00|336.17|333.37|335.22|332.42|336.52|333.72|334.86|332.06|0
1656397800000|2022-06-28 06:30:00|335.09|332.29|337.12|334.32|337.95|335.15|334.62|331.82|0
1656398100000|2022-06-28 06:35:00|337|334.2|337.71|334.91|339.86|337.06|336.88|334.08|0
1656398400000|2022-06-28 06:40:00|338.19|335.39|335.8|333|338.43|335.63|335.09|332.29|0
1656398700000|2022-06-28 06:45:00|336.16|333.36|336.04|333.24|336.99|334.19|334.85|332.05|0
1656399000000|2022-06-28 06:50:00|335.8|333|336.88|334.08|337.83|335.03|335.56|332.76|0
1656399300000|2022-06-28 06:55:00|336.99|334.19|338.42|335.62|339.14|336.34|336.88|334.08|0
1656399600000|2022-06-28 07:00:00|338.54|335.74|335.2|332.4|338.54|335.74|333.18|330.38|0
1656399900000|2022-06-28 07:05:00|334.9|332.7|333.22|331.02|336.21|334.01|332.15|329.95|0
1656400200000|2022-06-28 07:10:00|333.58|331.38|324.41|322.21|333.58|331.38|322.16|319.96|0
1656400500000|2022-06-28 07:15:00|324.77|322.57|329.76|327.56|329.76|327.56|324.05|321.85|0
1656400800000|2022-06-28 07:20:00|329.52|327.32|332.74|330.54|335.13|332.93|328.93|326.73|0
1656401100000|2022-06-28 07:25:00|332.86|330.66|339.31|337.11|340.27|338.07|332.62|330.42|0
1656401400000|2022-06-28 07:30:00|339.19|336.99|342.81|340.61|344.49|342.29|339.19|336.99|0
1656401700000|2022-06-28 07:35:00|343.29|341.09|345.21|343.01|345.21|343.01|340.06|337.86|0
1656402000000|2022-06-28 07:40:00|344.49|342.29|345.21|343.01|345.57|343.37|342.93|340.73|0
1656402300000|2022-06-28 07:45:00|345.33|343.13|348.21|346.01|349.77|347.57|343.17|340.97|0
1656402600000|2022-06-28 07:50:00|347.84|345.64|343.05|340.85|348.57|346.37|341.73|339.53|0
1656402900000|2022-06-28 07:55:00|342.93|340.73|341.13|338.93|343.76|341.56|340.89|338.69|0
1656403200000|2022-06-28 08:00:00|341.01|338.81|337.54|335.34|342.09|339.89|337.3|335.1|0
1656403500000|2022-06-28 08:05:00|337.78|335.58|339.21|337.01|339.21|337.01|335.39|333.19|0
1656403800000|2022-06-28 08:10:00|338.86|336.66|339.21|337.01|339.81|337.61|338.25|336.05|0
1656404100000|2022-06-28 08:15:00|339.33|337.13|338.97|336.77|339.93|337.73|337.3|335.1|0
1656404400000|2022-06-28 08:20:00|338.73|336.53|336.98|334.78|338.73|336.53|335.75|333.55|0
1656404700000|2022-06-28 08:25:00|336.62|334.42|335.54|333.34|337.1|334.9|335.06|332.86|0
1656405000000|2022-06-28 08:30:00|335.43|333.23|338.17|335.97|338.17|335.97|335.3|333.1|0
1656405300000|2022-06-28 08:35:00|338.41|336.21|333.86|331.66|338.41|336.21|333.63|331.43|0
1656405600000|2022-06-28 08:40:00|334.1|331.9|336.73|334.53|336.97|334.77|334.1|331.9|0
1656405900000|2022-06-28 08:45:00|336.97|334.77|336.49|334.29|337.68|335.48|335.3|333.1|0
1656406200000|2022-06-28 08:50:00|336.25|334.05|334.34|332.14|336.37|334.17|334.34|332.14|0
1656406500000|2022-06-28 08:55:00|334.1|331.9|331.23|329.03|334.46|332.26|331|328.8|0
1656406800000|2022-06-28 09:00:00|331.71|329.51|331.47|329.27|332.55|330.35|330.76|328.56|0
1656407100000|2022-06-28 09:05:00|331.83|329.63|330.28|328.08|331.83|329.63|329.8|327.6|0
1656407400000|2022-06-28 09:10:00|330.04|327.84|328.37|326.17|330.04|327.84|327.66|325.46|0
1656407700000|2022-06-28 09:15:00|327.9|325.7|332.42|330.22|332.42|330.22|327.9|325.7|0
1656408000000|2022-06-28 09:20:00|331.94|329.74|331.83|329.63|332.42|330.22|330.16|327.96|0
1656408300000|2022-06-28 09:25:00|331.7|329.5|330.51|328.31|331.94|329.74|329.68|327.48|0
1656408600000|2022-06-28 09:30:00|330.63|328.43|334.08|331.88|334.56|332.36|330.03|327.83|0
1656408900000|2022-06-28 09:35:00|333.97|331.77|335.99|333.79|336.95|334.75|333.37|331.17|0
1656409200000|2022-06-28 09:40:00|335.88|333.68|337.43|335.23|337.9|335.7|335.64|333.44|0
1656409500000|2022-06-28 09:45:00|337.31|335.11|337.18|334.98|338.14|335.94|335.51|333.31|0
1656409800000|2022-06-28 09:50:00|336.95|334.75|335.27|333.07|336.95|334.75|333.25|331.05|0
1656410100000|2022-06-28 09:55:00|335.4|333.2|337.07|334.87|337.9|335.7|334.32|332.12|0
1656410400000|2022-06-28 10:00:00|337.18|334.98|336.59|334.39|337.31|335.11|334.79|332.59|0
1656410700000|2022-06-28 10:05:00|336.7|334.5|337.66|335.46|338.02|335.82|335.63|333.43|0
1656411000000|2022-06-28 10:10:00|338.61|336.41|338.26|336.06|338.85|336.65|336.94|334.74|0
1656411300000|2022-06-28 10:15:00|338.13|335.93|337.41|335.21|338.37|336.17|336.94|334.74|0
1656411600000|2022-06-28 10:20:00|337.54|335.34|335.26|333.06|337.65|335.45|334.54|332.34|0
1656411900000|2022-06-28 10:25:00|335.74|333.54|335.14|332.94|336.34|334.14|334.78|332.58|0
1656412200000|2022-06-28 10:30:00|335.5|333.3|332.75|330.55|335.5|333.3|332.63|330.43|0
1656412500000|2022-06-28 10:35:00|332.87|330.67|333.95|331.75|334.3|332.1|332.87|330.67|0
1656412800000|2022-06-28 10:40:00|333.58|331.38|334.66|332.46|335.97|333.77|332.87|330.67|0
1656413100000|2022-06-28 10:45:00|335.14|332.94|334.77|332.57|335.73|333.53|333.58|331.38|0
1656413400000|2022-06-28 10:50:00|334.9|332.7|332.86|330.66|335.49|333.29|332.86|330.66|0
1656413700000|2022-06-28 10:55:00|332.75|330.55|331.79|329.59|333.82|331.62|330.84|328.64|0
1656414000000|2022-06-28 11:00:00|332.03|329.83|334.05|331.85|335.01|332.81|331.67|329.47|0
1656414300000|2022-06-28 11:05:00|334.53|332.33|331.43|329.23|334.89|332.69|331.43|329.23|0
1656414600000|2022-06-28 11:10:00|331.19|328.99|331.42|329.22|332.62|330.42|330.95|328.75|0
1656414900000|2022-06-28 11:15:00|331.9|329.7|332.02|329.82|332.38|330.18|331.42|329.22|0
1656415200000|2022-06-28 11:20:00|331.66|329.46|331.66|329.46|332.61|330.41|331.31|329.11|0
1656415500000|2022-06-28 11:25:00|331.9|329.7|329.16|326.96|332.98|330.78|329.04|326.84|0
1656415800000|2022-06-28 11:30:00|329.27|327.07|330.22|328.02|330.59|328.39|329.27|327.07|0
1656416100000|2022-06-28 11:35:00|330.46|328.26|331.41|329.21|332.13|329.93|329.99|327.79|0
1656416400000|2022-06-28 11:40:00|331.65|329.45|330.22|328.02|332.13|329.93|330.11|327.91|0
1656416700000|2022-06-28 11:45:00|330.46|328.26|331.41|329.21|331.41|329.21|330.22|328.02|0
1656417000000|2022-06-28 11:50:00|331.06|328.86|332.25|330.05|333.32|331.12|331.06|328.86|0
1656417300000|2022-06-28 11:55:00|332.36|330.16|331.65|329.45|334.03|331.83|331.41|329.21|0
1656417600000|2022-06-28 12:00:00|331.88|329.68|331.41|329.21|333.08|330.88|330.69|328.49|0
1656417900000|2022-06-28 12:05:00|331.64|329.44|332.84|330.64|333.55|331.35|331.17|328.97|0
1656418200000|2022-06-28 12:10:00|332.72|330.52|333.55|331.35|334.75|332.55|332.6|330.4|0
1656418500000|2022-06-28 12:15:00|334.03|331.83|337.13|334.93|337.85|335.65|332.48|330.28|0
1656418800000|2022-06-28 12:20:00|337.37|335.17|339.05|336.85|341.68|339.48|336.66|334.46|0
1656419100000|2022-06-28 12:25:00|339.29|337.09|344.56|342.36|345.04|342.84|339.05|336.85|0
1656419400000|2022-06-28 12:30:00|344.32|342.12|346.72|344.52|347.2|345|341.68|339.48|0
1656419700000|2022-06-28 12:35:00|346.48|344.28|342.88|340.68|346.72|344.52|342.4|340.2|0
1656420000000|2022-06-28 12:40:00|342.64|340.44|341.2|339|342.64|340.44|339.28|337.08|0
1656420300000|2022-06-28 12:45:00|340.96|338.76|340.24|338.04|340.96|338.76|339.52|337.32|0
1656420600000|2022-06-28 12:50:00|340|337.8|339.28|337.08|341.2|339|338.32|336.12|0
1656420900000|2022-06-28 12:55:00|339.52|337.32|338.56|336.36|339.52|337.32|337.84|335.64|0
1656421200000|2022-06-28 13:00:00|338.32|336.12|337.36|335.16|338.32|336.12|336.4|334.2|0
1656421500000|2022-06-28 13:05:00|337.12|334.92|335.92|333.72|337.12|334.92|335.2|333|0
1656421800000|2022-06-28 13:10:00|335.68|333.48|338.31|336.11|339.27|337.07|335.68|333.48|0
1656422100000|2022-06-28 13:15:00|338.55|336.35|336.63|334.43|338.55|336.35|336.4|334.2|0
1656422400000|2022-06-28 13:20:00|336.4|334.2|337.35|335.15|337.83|335.63|335.44|333.24|0
1656422700000|2022-06-28 13:25:00|337.11|334.91|337.35|335.15|339.15|336.95|335.68|333.48|0
1656423000000|2022-06-28 13:30:00|338.55|336.35|316.18|313.98|338.55|336.35|313.58|311.38|0
1656423300000|2022-06-28 13:35:00|315.47|313.27|312.31|310.11|316.58|314.38|309.47|307.27|0
1656423600000|2022-06-28 13:40:00|313.26|311.06|314.2|312|318.01|315.81|311.36|309.16|0
1656423900000|2022-06-28 13:45:00|313.02|310.82|313.01|310.81|320.86|318.66|312.54|310.34|0
1656424200000|2022-06-28 13:50:00|312.54|310.34|313.81|311.61|315.86|313.66|311.45|309.25|0
1656424500000|2022-06-28 13:55:00|314.05|311.85|320.42|318.22|324.04|321.84|313.34|311.14|0
1656424800000|2022-06-28 14:00:00|320.9|318.7|329.14|326.94|331.06|328.86|317.44|315.24|0
1656425100000|2022-06-28 14:05:00|329.86|327.66|337.55|335.35|340.92|338.72|328.79|326.59|0
1656425400000|2022-06-28 14:10:00|338.51|336.31|332.74|330.54|338.51|336.31|332.02|329.82|0
1656425700000|2022-06-28 14:15:00|333.22|331.02|337.79|335.59|337.79|335.59|331.9|329.7|0
1656426000000|2022-06-28 14:20:00|338.27|336.07|341.4|339.2|345.02|342.82|336.34|334.14|0
1656426300000|2022-06-28 14:25:00|341.64|339.44|343.22|341.02|343.46|341.26|338.88|336.68|0
1656426600000|2022-06-28 14:30:00|344.67|342.47|352.89|350.69|354.33|352.13|342.98|340.78|0
1656426900000|2022-06-28 14:35:00|353.61|351.41|349.02|346.82|353.85|351.65|348.06|345.86|0
1656427200000|2022-06-28 14:40:00|349.27|347.07|348.78|346.58|356.02|353.82|348.3|346.1|0
1656427500000|2022-06-28 14:45:00|349.51|347.31|357.23|355.03|359.89|357.69|348.78|346.58|0
1656427800000|2022-06-28 14:50:00|356.75|354.55|358.74|356.54|361.65|359.45|355.06|352.86|0
1656428100000|2022-06-28 14:55:00|358.5|356.3|351.5|349.3|358.98|356.78|351.5|349.3|0
1656428400000|2022-06-28 15:00:00|351.74|349.54|352.7|350.5|356.56|354.36|349.81|347.61|0
1656428700000|2022-06-28 15:05:00|352.22|350.02|356.32|354.12|357.29|355.09|351.49|349.29|0
1656429000000|2022-06-28 15:10:00|356.08|353.88|355.59|353.39|357.77|355.57|353.18|350.98|0
1656429300000|2022-06-28 15:15:00|355.84|353.64|362.92|360.72|363.41|361.21|355.35|353.15|0
1656429600000|2022-06-28 15:20:00|362.68|360.48|372.41|370.21|372.41|370.21|361.71|359.51|0
1656429900000|2022-06-28 15:25:00|372.17|369.97|381.04|378.84|381.04|378.84|371.43|369.23|0
1656430200000|2022-06-28 15:30:00|381.77|379.57|377.23|375.03|381.77|379.57|376.5|374.3|0
1656430500000|2022-06-28 15:35:00|377.48|375.28|386.75|384.55|386.99|384.79|376.75|374.55|0
1656430800000|2022-06-28 15:40:00|385.28|383.08|392.61|390.41|393.59|391.39|385.28|383.08|0
1656431100000|2022-06-28 15:45:00|392.37|390.17|389.77|387.57|393.84|391.64|388.94|386.74|0
1656431400000|2022-06-28 15:50:00|390.25|388.05|395.47|393.27|396.21|394.01|389.52|387.32|0
1656431700000|2022-06-28 15:55:00|395.84|393.64|397.76|395.56|399.72|397.52|394.1|391.9|0
1656432000000|2022-06-28 16:00:00|398.25|396.05|403.87|401.67|404.85|402.65|396.54|394.34|0
1656432300000|2022-06-28 16:05:00|403.63|401.43|397.65|395.45|404.34|402.14|397.41|395.21|0
1656432600000|2022-06-28 16:10:00|398.87|396.67|396.92|394.72|398.87|396.67|392.78|390.58|0
1656432900000|2022-06-28 16:15:00|397.65|395.45|397.6|395.4|404.44|402.24|397.6|395.4|0
1656433200000|2022-06-28 16:20:00|398.58|396.38|395.07|392.87|399.07|396.87|394.09|391.89|0
1656433500000|2022-06-28 16:25:00|395.56|393.36|390.68|388.48|395.8|393.6|390.68|388.48|0
1656433800000|2022-06-28 16:30:00|389.94|387.74|398.36|396.16|398.36|396.16|389.94|387.74|0
1656434100000|2022-06-28 16:35:00|398.85|396.65|392.24|390.04|398.85|396.65|391.02|388.82|0
1656434400000|2022-06-28 16:40:00|391.75|389.55|387.93|385.73|392.73|390.53|387.19|384.99|0
1656434700000|2022-06-28 16:45:00|387.68|385.48|390.37|388.17|391.11|388.91|385.97|383.77|0
1656435000000|2022-06-28 16:50:00|390.13|387.93|396.25|394.05|396.25|394.05|389.76|387.56|0
1656435300000|2022-06-28 16:55:00|396|393.8|393.06|390.86|396.25|394.05|391.35|389.15|0
1656435600000|2022-06-28 17:00:00|393.55|391.35|397.72|395.52|400.91|398.71|393.06|390.86|0
1656435900000|2022-06-28 17:05:00|396.74|394.54|407.78|405.58|407.78|405.58|396.74|394.54|0
1656436200000|2022-06-28 17:10:00|408.27|406.07|410.68|408.48|411.66|409.46|405.57|403.37|0
1656436500000|2022-06-28 17:15:00|410.92|408.72|409.1|406.9|410.92|408.72|406.15|403.95|0
1656436800000|2022-06-28 17:20:00|409.59|407.39|406.39|404.19|412.78|410.58|406.15|403.95|0
1656437100000|2022-06-28 17:25:00|406.64|404.44|403.2|401|410.57|408.37|402.22|400.02|0
1656437400000|2022-06-28 17:30:00|403.69|401.49|406.64|404.44|406.64|404.44|401.49|399.29|0
1656437700000|2022-06-28 17:35:00|406.88|404.68|409.83|407.63|412.04|409.84|406.39|404.19|0
1656438000000|2022-06-28 17:40:00|410.57|408.37|407.98|405.78|411.55|409.35|405.9|403.7|0
1656438300000|2022-06-28 17:45:00|408.22|406.02|407.24|405.04|408.96|406.76|405.03|402.83|0
1656438600000|2022-06-28 17:50:00|406.99|404.79|408.27|406.07|408.39|406.19|404.3|402.1|0
1656438900000|2022-06-28 17:55:00|408.39|406.19|408.14|405.94|409.37|407.17|405.69|403.49|0
1656439200000|2022-06-28 18:00:00|409.62|407.42|408.39|406.19|409.62|407.42|401.03|398.83|0
1656439500000|2022-06-28 18:05:00|409.12|406.92|413.05|410.85|413.79|411.59|407.65|405.45|0
1656439800000|2022-06-28 18:10:00|413.3|411.1|417.97|415.77|419.2|417|411.83|409.63|0
1656440100000|2022-06-28 18:15:00|418.22|416.02|421.42|419.22|421.66|419.46|416.5|414.3|0
1656440400000|2022-06-28 18:20:00|421.66|419.46|422.45|419.81|422.95|420.31|419.91|417.27|0
1656440700000|2022-06-28 18:25:00|422.7|420.06|419.99|417.35|423.19|420.55|419.5|416.86|0
1656441000000|2022-06-28 18:30:00|420.98|418.34|425.9|423.26|426.15|423.51|420.98|418.34|0
1656441300000|2022-06-28 18:35:00|426.15|423.51|429.35|426.71|429.59|426.95|425.9|423.26|0
1656441600000|2022-06-28 18:40:00|429.59|426.95|426.91|424.27|431.16|428.52|426.67|424.03|0
1656441900000|2022-06-28 18:45:00|426.67|424.03|419.28|416.64|428.14|425.5|419.04|416.4|0
1656442200000|2022-06-28 18:50:00|419.53|416.89|421.19|418.55|423.15|420.51|419.04|416.4|0
1656442500000|2022-06-28 18:55:00|420.94|418.3|423.65|421.01|424.39|421.75|419.46|416.82|0
1656442800000|2022-06-28 19:00:00|424.14|421.5|428.82|426.18|429.07|426.43|420.2|417.56|0
1656443100000|2022-06-28 19:05:00|428.57|425.93|428.57|425.93|431.04|428.4|427.34|424.7|0
1656443400000|2022-06-28 19:10:00|428.33|425.69|427.34|424.7|431.04|428.4|424.88|422.24|0
1656443700000|2022-06-28 19:15:00|427.09|424.45|424.6|421.96|429.56|426.92|423.86|421.22|0
1656444000000|2022-06-28 19:20:00|424.84|422.2|420.16|417.52|428.05|425.41|419.67|417.03|0
1656444300000|2022-06-28 19:25:00|419.43|416.79|423.06|420.86|427.25|425.05|419.43|416.79|0
1656444600000|2022-06-28 19:30:00|424.54|422.34|425.77|423.57|426.51|424.31|420.84|418.64|0
1656444900000|2022-06-28 19:35:00|425.28|423.08|423.36|421.16|428.24|426.04|423.3|421.1|0
1656445200000|2022-06-28 19:40:00|423.11|420.91|427.55|425.35|429.52|427.32|422.13|419.93|0
1656445500000|2022-06-28 19:45:00|427.8|425.6|428.29|426.09|431.25|429.05|425.58|423.38|0
1656445800000|2022-06-28 19:50:00|427.8|425.6|425.21|423.01|432.73|430.53|425.08|422.88|0
1656446100000|2022-06-28 19:55:00|425.08|422.88|430.51|428.31|432.24|430.04|425.08|422.88|0
1656446400000|2022-06-28 20:00:00|431|428.8|431.74|429.54|433.72|431.52|427.8|425.6|0
1656446700000|2022-06-28 20:05:00|431.5|429.3|432.73|430.53|433.22|431.02|431.5|429.3|0
1656447000000|2022-06-28 20:10:00|432.48|430.28|430.75|428.55|432.48|430.28|429.52|427.32|0
1656447300000|2022-06-28 20:15:00|431.3|428.5|430.19|427.39|432.29|429.49|430.07|427.27|0
1656447600000|2022-06-28 20:20:00|429.82|427.02|427.35|424.55|430.31|427.51|427.11|424.31|0
1656447900000|2022-06-28 20:25:00|427.48|424.68|428.09|425.29|429.57|426.77|427.48|424.68|0
1656448200000|2022-06-28 20:30:00|428.58|425.78|428.09|425.29|428.58|425.78|427.84|425.04|0
1656448500000|2022-06-28 20:35:00|428.34|425.54|428.09|425.29|429.08|426.28|427.84|425.04|0
1656448800000|2022-06-28 20:40:00|427.84|425.04|429.08|426.28|429.08|426.28|427.84|425.04|0
1656449100000|2022-06-28 20:45:00|428.83|426.03|430.56|427.76|431.3|428.5|428.58|425.78|0
1656449400000|2022-06-28 20:50:00|430.8|428|429.7|426.9|431.05|428.25|429.57|426.77|0
1656449700000|2022-06-28 20:55:00|429.82|427.02|427.97|425.17|429.82|427.02|427.35|424.55|0
1656450000000|2022-06-28 21:00:00|428.14|425.34|428.76|425.96|429.22|426.42|428.03|425.23|0
1656450300000|2022-06-28 21:05:00|428.22|425.42|427.52|424.72|428.46|425.66|426.73|423.93|0
1656450600000|2022-06-28 21:10:00|427.09|424.29|427.45|424.65|427.52|424.72|427.09|424.29|0
1656450900000|2022-06-28 21:15:00|427.41|424.61|427.78|424.98|428.24|425.44|427.2|424.4|0
1656451200000|2022-06-28 21:20:00|427.96|425.16|428.46|425.66|428.76|425.96|427.81|425.01|0
1656451500000|2022-06-28 21:25:00|428.5|425.7|428.86|426.06|428.97|426.17|428.5|425.7|0
1656451800000|2022-06-28 21:30:00|428.68|425.88|428.65|425.85|428.86|426.06|428.61|425.81|0
1656452100000|2022-06-28 21:35:00|428.61|425.81|428.78|425.98|428.78|425.98|428.61|425.81|0
1656452400000|2022-06-28 21:40:00|428.64|425.84|428.78|425.98|428.78|425.98|428.61|425.81|0
1656452700000|2022-06-28 21:45:00|428.75|425.95|428.39|425.59|428.75|425.95|428.13|425.33|0
1656453000000|2022-06-28 21:50:00|428.56|425.76|428.86|426.06|428.86|426.06|428.1|425.3|0
1656453300000|2022-06-28 21:55:00|428.89|426.09|428.06|425.26|429.11|426.31|427.95|425.15|0
1656453600000|2022-06-28 22:00:00|427.96|425.16|427.96|425.16|429.56|426.76|427.83|425.03|0
1656453900000|2022-06-28 22:05:00|427.83|425.03|427.09|424.29|428.82|426.02|426.97|424.17|0
1656454200000|2022-06-28 22:10:00|426.97|424.17|427.83|425.03|428.21|425.41|425.74|422.94|0
1656454500000|2022-06-28 22:15:00|427.34|424.54|427.09|424.29|427.58|424.78|426.6|423.8|0
1656454800000|2022-06-28 22:20:00|426.97|424.17|427.47|424.67|428.32|425.52|426.84|424.04|0
1656455100000|2022-06-28 22:25:00|427.58|424.78|426.48|423.68|427.58|424.78|425.86|423.06|0
1656455400000|2022-06-28 22:30:00|426.1|423.3|425.86|423.06|426.48|423.68|425.61|422.81|0
1656455700000|2022-06-28 22:35:00|425.74|422.94|425.61|422.81|426.84|424.04|425.36|422.56|0
1656456000000|2022-06-28 22:40:00|425.85|423.05|426.1|423.3|426.97|424.17|425.85|423.05|0
1656456300000|2022-06-28 22:45:00|425.85|423.05|425.98|423.18|426.23|423.43|425.36|422.56|0
1656456600000|2022-06-28 22:50:00|426.1|423.3|424.62|421.82|426.23|423.43|424.62|421.82|0
1656456900000|2022-06-28 22:55:00|424.87|422.07|424.62|421.82|425.36|422.56|424.62|421.82|0
1656457200000|2022-06-28 23:00:00|424.87|422.07|429.06|426.26|429.55|426.75|424.75|421.95|0
1656457500000|2022-06-28 23:05:00|428.81|426.01|429.31|426.51|429.8|427|427.71|424.91|0
1656457800000|2022-06-28 23:10:00|429.06|426.26|429.3|426.5|429.68|426.88|428.32|425.52|0
1656458100000|2022-06-28 23:15:00|429.06|426.26|429.55|426.75|430.54|427.74|429.06|426.26|0
1656458400000|2022-06-28 23:20:00|429.43|426.63|426.84|424.04|430.04|427.24|425.85|423.05|0
1656458700000|2022-06-28 23:25:00|426.96|424.16|426.1|423.3|427.33|424.53|425.6|422.8|0
1656459000000|2022-06-28 23:30:00|426.34|423.54|426.09|423.29|426.72|423.92|425.6|422.8|0
1656459300000|2022-06-28 23:35:00|426.34|423.54|426.34|423.54|427.82|425.02|426.09|423.29|0
1656459600000|2022-06-28 23:40:00|426.59|423.79|425.6|422.8|426.83|424.03|425.6|422.8|0
1656459900000|2022-06-28 23:45:00|425.35|422.55|425.35|422.55|425.6|422.8|424.37|421.57|0
1656460200000|2022-06-28 23:50:00|425.6|422.8|427.08|424.28|427.08|424.28|425.35|422.55|0
1656460500000|2022-06-28 23:55:00|427.33|424.53|426.58|423.78|428.44|425.64|426.22|423.42|0
1656460800000|2022-06-29 00:00:00|426.83|424.03|426.71|423.91|428.06|425.26|425.1|422.3|0
1656461100000|2022-06-29 00:05:00|427.08|424.28|424.36|421.56|427.82|425.02|422.14|419.34|0
1656461400000|2022-06-29 00:10:00|424.61|421.81|426.34|423.54|426.83|424.03|422.88|420.08|0
1656461700000|2022-06-29 00:15:00|425.6|422.8|424.12|421.32|426.22|423.42|423.5|420.7|0
1656462000000|2022-06-29 00:20:00|423.75|420.95|430.04|427.24|431.02|428.22|423.75|420.95|0
1656462300000|2022-06-29 00:25:00|430.16|427.36|427.7|424.9|430.53|427.73|427.57|424.77|0
1656462600000|2022-06-29 00:30:00|427.57|424.77|428.31|425.51|428.8|426|425.1|422.3|0
1656462900000|2022-06-29 00:35:00|428.19|425.39|432.26|429.46|432.26|429.46|427.81|425.01|0
1656463200000|2022-06-29 00:40:00|432.01|429.21|433.99|431.19|433.99|431.19|431.27|428.47|0
1656463500000|2022-06-29 00:45:00|433.49|430.69|433.98|431.18|433.99|431.19|432.5|429.7|0
1656463800000|2022-06-29 00:50:00|433.87|431.07|433.98|431.18|433.98|431.18|432.5|429.7|0
1656464100000|2022-06-29 00:55:00|434.23|431.43|433.24|430.44|434.48|431.68|433|430.2|0
1656464400000|2022-06-29 01:00:00|433.49|430.69|430.77|427.97|434.11|431.31|430.77|427.97|0
1656464700000|2022-06-29 01:05:00|431.02|428.22|431.76|428.96|433.24|430.44|431.02|428.22|0
1656465000000|2022-06-29 01:10:00|432.01|429.21|431.02|428.22|432.75|429.95|431.02|428.22|0
1656465300000|2022-06-29 01:15:00|431.26|428.46|430.52|427.72|431.89|429.09|430.52|427.72|0
1656465600000|2022-06-29 01:20:00|430.03|427.23|430.16|427.36|431.76|428.96|429.04|426.24|0
1656465900000|2022-06-29 01:25:00|430.28|427.48|426.82|424.02|430.52|427.72|426.82|424.02|0
1656466200000|2022-06-29 01:30:00|427.07|424.27|426.82|424.02|427.81|425.01|424.73|421.93|0
1656466500000|2022-06-29 01:35:00|426.57|423.77|425.09|422.29|427.31|424.51|423.12|420.32|0
1656466800000|2022-06-29 01:40:00|425.22|422.42|427.81|425.01|428.79|425.99|424.73|421.93|0
1656467100000|2022-06-29 01:45:00|427.56|424.76|429.53|426.73|429.53|426.73|427.31|424.51|0
1656467400000|2022-06-29 01:50:00|429.78|426.98|428.18|425.38|430.03|427.23|427.56|424.76|0
1656467700000|2022-06-29 01:55:00|428.43|425.63|428.05|425.25|428.79|425.99|427.31|424.51|0
1656468000000|2022-06-29 02:00:00|427.8|425|429.53|426.73|430.52|427.72|426.32|423.52|0
1656468300000|2022-06-29 02:05:00|429.78|426.98|430.27|427.47|431.01|428.21|428.54|425.74|0
1656468600000|2022-06-29 02:10:00|430.02|427.22|427.8|425|430.4|427.6|427.55|424.75|0
1656468900000|2022-06-29 02:15:00|427.88|425.08|428.87|426.07|428.87|426.07|425.91|423.11|0
1656469200000|2022-06-29 02:20:00|429.12|426.32|426.65|423.85|429.36|426.56|426.16|423.36|0
1656469500000|2022-06-29 02:25:00|426.78|423.98|427.14|424.34|427.64|424.84|425.91|423.11|0
1656469800000|2022-06-29 02:30:00|427.27|424.47|426.16|423.36|427.27|424.47|425.66|422.86|0
1656470100000|2022-06-29 02:35:00|425.91|423.11|425.91|423.11|426.04|423.24|423.94|421.14|0
1656470400000|2022-06-29 02:40:00|426.04|423.24|424.92|422.12|426.78|423.98|424.18|421.38|0
1656470700000|2022-06-29 02:45:00|424.8|422|423.33|420.53|424.92|422.12|421.72|418.92|0
1656471000000|2022-06-29 02:50:00|423.44|420.64|423.32|420.52|423.69|420.89|423.2|420.4|0
1656471300000|2022-06-29 02:55:00|423.2|420.4|423.93|421.13|424.67|421.87|422.21|419.41|0
1656471600000|2022-06-29 03:00:00|424.31|421.51|424.92|422.12|425.91|423.11|423.2|420.4|0
1656471900000|2022-06-29 03:05:00|425.17|422.37|425.9|423.1|427.14|424.34|424.8|422|0
1656472200000|2022-06-29 03:10:00|426.03|423.23|427.14|424.34|428.12|425.32|425.41|422.61|0
1656472500000|2022-06-29 03:15:00|427.38|424.58|426.64|423.84|427.88|425.08|426.15|423.35|0
1656472800000|2022-06-29 03:20:00|426.89|424.09|425.41|422.61|427.14|424.34|425.16|422.36|0
1656473100000|2022-06-29 03:25:00|425.66|422.86|424.31|421.51|426.64|423.84|424.06|421.26|0
1656473400000|2022-06-29 03:30:00|424.67|421.87|423.68|420.88|424.92|422.12|423.68|420.88|0
1656473700000|2022-06-29 03:35:00|423.93|421.13|426.64|423.84|427.87|425.07|423.93|421.13|0
1656474000000|2022-06-29 03:40:00|426.89|424.09|423.56|420.76|427.01|424.21|423.44|420.64|0
1656474300000|2022-06-29 03:45:00|423.68|420.88|425.04|422.24|425.9|423.1|423.19|420.39|0
1656474600000|2022-06-29 03:50:00|425.29|422.49|423.93|421.13|425.65|422.85|423.68|420.88|0
1656474900000|2022-06-29 03:55:00|424.17|421.37|425.16|422.36|425.65|422.85|423.68|420.88|0
1656475200000|2022-06-29 04:00:00|425.4|422.6|424.91|422.11|426.39|423.59|424.42|421.62|0
1656475500000|2022-06-29 04:05:00|425.04|422.24|426.14|423.34|426.14|423.34|424.17|421.37|0
1656475800000|2022-06-29 04:10:00|426.39|423.59|424.66|421.86|426.39|423.59|424.42|421.62|0
1656476100000|2022-06-29 04:15:00|424.91|422.11|425.16|422.36|425.9|423.1|424.42|421.62|0
1656476400000|2022-06-29 04:20:00|425.04|422.24|425.89|423.09|426.14|423.34|424.66|421.86|0
1656476700000|2022-06-29 04:25:00|425.65|422.85|425.89|423.09|426.63|423.83|424.91|422.11|0
1656477000000|2022-06-29 04:30:00|426.14|423.34|421.7|418.9|427.37|424.57|421.46|418.66|0
1656477300000|2022-06-29 04:35:00|421.95|419.15|421.7|418.9|422.82|420.02|421.46|418.66|0
1656477600000|2022-06-29 04:40:00|421.83|419.03|421.46|418.66|422.69|419.89|421.46|418.66|0
1656477900000|2022-06-29 04:45:00|421.95|419.15|422.19|419.39|422.44|419.64|421.7|418.9|0
1656478200000|2022-06-29 04:50:00|422.44|419.64|422.93|420.13|423.06|420.26|422.19|419.39|0
1656478500000|2022-06-29 04:55:00|423.18|420.38|424.16|421.36|424.16|421.36|422.93|420.13|0
1656478800000|2022-06-29 05:00:00|424.05|421.25|421.45|418.65|425.15|422.35|421.45|418.65|0
1656479100000|2022-06-29 05:05:00|421.7|418.9|422.93|420.13|423.18|420.38|421.45|418.65|0
1656479400000|2022-06-29 05:10:00|423.06|420.26|422.32|419.52|423.42|420.62|421.94|419.14|0
1656479700000|2022-06-29 05:15:00|422.19|419.39|421.94|419.14|422.68|419.88|421.45|418.65|0
1656480000000|2022-06-29 05:20:00|422.19|419.39|421.94|419.14|422.93|420.13|421.45|418.65|0
1656480300000|2022-06-29 05:25:00|422.19|419.39|424.41|421.61|424.9|422.1|422.19|419.39|0
1656480600000|2022-06-29 05:30:00|424.65|421.85|423.79|420.99|424.65|421.85|422.93|420.13|0
1656480900000|2022-06-29 05:35:00|423.67|420.87|425.88|423.08|425.88|423.08|423.42|420.62|0
1656481200000|2022-06-29 05:40:00|426.13|423.33|424.04|421.24|427.12|424.32|423.67|420.87|0
1656481500000|2022-06-29 05:45:00|423.67|420.87|423.42|420.62|424.53|421.73|423.42|420.62|0
1656481800000|2022-06-29 05:50:00|423.79|420.99|424.9|422.1|425.88|423.08|423.66|420.86|0
1656482100000|2022-06-29 05:55:00|425.02|422.22|425.64|422.84|426.13|423.33|423.91|421.11|0
1656482400000|2022-06-29 06:00:00|425.14|422.34|425.88|423.08|426.37|423.57|422.92|420.12|0
1656482700000|2022-06-29 06:05:00|425.63|422.83|430.57|427.77|430.57|427.77|424.16|421.36|0
1656483000000|2022-06-29 06:10:00|430.32|427.52|429.09|426.29|431.31|428.51|428.35|425.55|0
1656483300000|2022-06-29 06:15:00|429.33|426.53|427.98|425.18|429.83|427.03|427.36|424.56|0
1656483600000|2022-06-29 06:20:00|427.85|425.05|429.72|426.92|431.81|429.01|427.61|424.81|0
1656483900000|2022-06-29 06:25:00|429.84|427.04|427.86|425.06|430.08|427.28|427.62|424.82|0
1656484200000|2022-06-29 06:30:00|428.11|425.31|430.08|427.28|430.08|427.28|427.37|424.57|0
1656484500000|2022-06-29 06:35:00|430.82|428.02|433.29|430.49|433.54|430.74|430.33|427.53|0
1656484800000|2022-06-29 06:40:00|433.54|430.74|434.28|431.48|434.77|431.97|432.93|430.13|0
1656485100000|2022-06-29 06:45:00|434.03|431.23|435.76|432.96|435.76|432.96|432.3|429.5|0
1656485400000|2022-06-29 06:50:00|435.51|432.71|440.21|437.41|440.95|438.15|435.51|432.71|0
1656485700000|2022-06-29 06:55:00|440.7|437.9|439.22|436.42|440.95|438.15|438.23|435.43|0
1656486000000|2022-06-29 07:00:00|439.71|436.91|437.24|434.44|441.94|439.14|437.24|434.44|0
1656486300000|2022-06-29 07:05:00|436.69|434.49|437.68|435.48|438.8|436.6|433.86|431.66|0
1656486600000|2022-06-29 07:10:00|437.19|434.99|434.72|432.52|437.81|435.61|434.47|432.27|0
1656486900000|2022-06-29 07:15:00|433.97|431.77|429.53|427.33|433.97|431.77|426.33|424.13|0
1656487200000|2022-06-29 07:20:00|429.28|427.08|430.02|427.82|431.75|429.55|427.56|425.36|0
1656487500000|2022-06-29 07:25:00|430.52|428.32|428.54|426.34|431.01|428.81|425.09|422.89|0
1656487800000|2022-06-29 07:30:00|428.18|425.98|432.13|429.93|434.96|432.76|428.18|425.98|0
1656488100000|2022-06-29 07:35:00|431.88|429.68|428.79|426.59|432.74|430.54|426.82|424.62|0
1656488400000|2022-06-29 07:40:00|427.31|425.11|427.44|425.24|429.66|427.46|426.57|424.37|0
1656488700000|2022-06-29 07:45:00|427.55|425.35|430.27|428.07|431.75|429.55|425.96|423.76|0
1656489000000|2022-06-29 07:50:00|430.02|427.82|429.77|427.57|431.38|429.18|427.8|425.6|0
1656489300000|2022-06-29 07:55:00|430.27|428.07|432.73|430.53|434.46|432.26|429.53|427.33|0
1656489600000|2022-06-29 08:00:00|431.99|429.79|427.8|425.6|435.33|433.13|427.06|424.86|0
1656489900000|2022-06-29 08:05:00|428.29|426.09|424.47|422.27|428.79|426.59|423.49|421.29|0
1656490200000|2022-06-29 08:10:00|424.35|422.15|427.06|424.86|427.06|424.86|423.11|420.91|0
1656490500000|2022-06-29 08:15:00|426.94|424.74|428.04|425.84|429.77|427.57|426.56|424.36|0
1656490800000|2022-06-29 08:20:00|427.92|425.72|428.17|425.97|429.03|426.83|425.58|423.38|0
1656491100000|2022-06-29 08:25:00|428.54|426.34|428.78|426.58|429.52|427.32|427.06|424.86|0
1656491400000|2022-06-29 08:30:00|428.54|426.34|427.92|425.72|428.54|426.34|426.56|424.36|0
1656491700000|2022-06-29 08:35:00|427.79|425.59|426.69|424.49|428.17|425.97|424.1|421.9|0
1656492000000|2022-06-29 08:40:00|426.81|424.61|427.92|425.72|429.77|427.57|426.31|424.11|0
1656492300000|2022-06-29 08:45:00|427.79|425.59|426.81|424.61|429.03|426.83|425.45|423.25|0
1656492600000|2022-06-29 08:50:00|427.05|424.85|427.55|425.35|428.04|425.84|426.56|424.36|0
1656492900000|2022-06-29 08:55:00|426.93|424.73|427.54|425.34|427.92|425.72|425.82|423.62|0
1656493200000|2022-06-29 09:00:00|428.04|425.84|425.7|423.5|428.91|426.71|425.7|423.5|0
1656493500000|2022-06-29 09:05:00|425.57|423.37|426.31|424.11|426.8|424.6|425.08|422.88|0
1656493800000|2022-06-29 09:10:00|426.19|423.99|426.19|423.99|426.31|424.11|424.34|422.14|0
1656494100000|2022-06-29 09:15:00|426.31|424.11|426.8|424.6|427.3|425.1|425.57|423.37|0
1656494400000|2022-06-29 09:20:00|427.05|424.85|427.54|425.34|428.03|425.83|426.55|424.35|0
1656494700000|2022-06-29 09:25:00|427.42|425.22|427.54|425.34|428.41|426.21|426.8|424.6|0
1656495000000|2022-06-29 09:30:00|427.79|425.59|432.23|430.03|432.48|430.28|427.79|425.59|0
1656495300000|2022-06-29 09:35:00|432.48|430.28|434.33|432.13|434.45|432.25|431.98|429.78|0
1656495600000|2022-06-29 09:40:00|434.45|432.25|433.71|431.51|434.94|432.74|433.46|431.26|0
1656495900000|2022-06-29 09:45:00|433.59|431.39|433.35|431.15|436.43|434.23|432.23|430.03|0
1656496200000|2022-06-29 09:50:00|433.47|431.27|438.9|436.7|439.15|436.95|433.47|431.27|0
1656496500000|2022-06-29 09:55:00|439.15|436.95|442.86|440.66|443.6|441.4|437.67|435.47|0
1656496800000|2022-06-29 10:00:00|441.62|439.42|436.81|434.61|441.62|439.42|436.18|433.98|0
1656497100000|2022-06-29 10:05:00|436.93|434.73|434.46|432.26|437.17|434.97|433.71|431.51|0
1656497400000|2022-06-29 10:10:00|434.21|432.01|438.54|436.34|438.9|436.7|434.21|432.01|0
1656497700000|2022-06-29 10:15:00|438.65|436.45|438.2|436|439.4|437.2|436.43|434.23|0
1656498000000|2022-06-29 10:20:00|438.44|436.24|439.07|436.87|439.07|436.87|435.36|433.16|0
1656498300000|2022-06-29 10:25:00|439.18|436.98|439.43|437.23|440.3|438.1|437.45|435.25|0
1656498600000|2022-06-29 10:30:00|439.31|437.11|438.94|436.74|440.42|438.22|437.83|435.63|0
1656498900000|2022-06-29 10:35:00|438.44|436.24|438.44|436.24|439.43|437.23|436.71|434.51|0
1656499200000|2022-06-29 10:40:00|438.32|436.12|440.17|437.97|440.17|437.97|436.46|434.26|0
1656499500000|2022-06-29 10:45:00|439.68|437.48|440.41|438.21|442.14|439.94|439.43|437.23|0
1656499800000|2022-06-29 10:50:00|440.66|438.46|441.15|438.95|441.15|438.95|438.68|436.48|0
1656500100000|2022-06-29 10:55:00|441.4|439.2|439.05|436.85|441.65|439.45|437.94|435.74|0
1656500400000|2022-06-29 11:00:00|439.42|437.22|439.79|437.59|441.15|438.95|438.18|435.98|0
1656500700000|2022-06-29 11:05:00|439.67|437.47|439.42|437.22|441.15|438.95|438.92|436.72|0
1656501000000|2022-06-29 11:10:00|439.67|437.47|439.91|437.71|443.13|440.93|439.42|437.22|0
1656501300000|2022-06-29 11:15:00|439.42|437.22|438.8|436.6|442.88|440.68|438.68|436.48|0
1656501600000|2022-06-29 11:20:00|438.68|436.48|438.68|436.48|439.66|437.46|437.93|435.73|0
1656501900000|2022-06-29 11:25:00|438.56|436.36|438.43|436.23|439.3|437.1|438.06|435.86|0
1656502200000|2022-06-29 11:30:00|438.56|436.36|436.2|434|438.56|436.36|435.59|433.39|0
1656502500000|2022-06-29 11:35:00|436.45|434.25|432.13|429.93|437.19|434.99|432.13|429.93|0
1656502800000|2022-06-29 11:40:00|432.01|429.81|432.75|430.55|433.24|431.04|432.01|429.81|0
1656503100000|2022-06-29 11:45:00|432.87|430.67|431.26|429.06|433.24|431.04|430.77|428.57|0
1656503400000|2022-06-29 11:50:00|431.51|429.31|426.33|424.13|431.76|429.56|426.33|424.13|0
1656503700000|2022-06-29 11:55:00|426.82|424.62|424.11|421.91|428.06|425.86|423.12|420.92|0
1656504000000|2022-06-29 12:00:00|423.99|421.79|417.71|415.51|424.6|422.4|416.97|414.77|0
1656504300000|2022-06-29 12:05:00|417.95|415.75|419.03|416.83|419.28|417.08|416.07|413.87|0
1656504600000|2022-06-29 12:10:00|419.28|417.08|419.03|416.83|419.52|417.32|418.04|415.84|0
1656504900000|2022-06-29 12:15:00|418.78|416.58|419.52|417.32|419.77|417.57|416.32|414.12|0
1656505200000|2022-06-29 12:20:00|419.03|416.83|424.7|422.5|424.83|422.63|418.04|415.84|0
1656505500000|2022-06-29 12:25:00|424.83|422.63|424.09|421.89|425.44|423.24|423.72|421.52|0
1656505800000|2022-06-29 12:30:00|424.21|422.01|429.15|426.95|432.61|430.41|422.73|420.53|0
1656506100000|2022-06-29 12:35:00|429.4|427.2|433.87|431.67|435.11|432.91|429.4|427.2|0
1656506400000|2022-06-29 12:40:00|434.12|431.92|430.66|428.46|434.86|432.66|430.41|428.21|0
1656506700000|2022-06-29 12:45:00|430.9|428.7|430.9|428.7|432.76|430.56|428.43|426.23|0
1656507000000|2022-06-29 12:50:00|431.15|428.95|429.91|427.71|431.15|428.95|428.43|426.23|0
1656507300000|2022-06-29 12:55:00|430.16|427.96|430.65|428.45|433.62|431.42|429.66|427.46|0
1656507600000|2022-06-29 13:00:00|431.15|428.95|426.95|424.75|431.89|429.69|425.22|423.02|0
1656507900000|2022-06-29 13:05:00|426.09|423.89|427.2|425|430.16|427.96|425.59|423.39|0
1656508200000|2022-06-29 13:10:00|426.59|424.39|423.99|421.79|427.45|425.25|423.25|421.05|0
1656508500000|2022-06-29 13:15:00|424.24|422.04|420.29|418.09|427.45|425.25|419.3|417.1|0
1656508800000|2022-06-29 13:20:00|420.54|418.34|422.76|420.56|424.24|422.04|420.04|417.84|0
1656509100000|2022-06-29 13:25:00|422.51|420.31|426.7|424.5|428.68|426.48|422.51|420.31|0
1656509400000|2022-06-29 13:30:00|425.47|423.27|444.51|442.31|446.25|444.05|421.77|419.57|0
1656509700000|2022-06-29 13:35:00|445.25|443.05|447.27|445.07|448.48|446.28|437.37|435.17|0
1656510000000|2022-06-29 13:40:00|448.01|445.81|447.36|445.16|451.57|449.37|442.91|440.71|0
1656510300000|2022-06-29 13:45:00|449.84|447.64|442.91|440.71|453.55|451.35|441.92|439.72|0
1656510600000|2022-06-29 13:50:00|443.65|441.45|422.68|420.48|444.15|441.95|419.97|417.77|0
1656510900000|2022-06-29 13:55:00|423.42|421.22|427.61|425.41|429.82|427.62|422.68|420.48|0
1656511200000|2022-06-29 14:00:00|427.85|425.65|419.45|417.25|432.54|430.34|416.12|413.92|0
1656511500000|2022-06-29 14:05:00|420.44|418.24|425.22|423.02|427.2|425|419.7|417.5|0
1656511800000|2022-06-29 14:10:00|425.47|423.27|427.69|425.49|427.69|425.49|417.57|415.37|0
1656512100000|2022-06-29 14:15:00|427.94|425.74|439.81|437.61|441.54|439.34|425.47|423.27|0
1656512400000|2022-06-29 14:20:00|440.3|438.1|435.85|433.65|440.79|438.59|435.6|433.4|0
1656512700000|2022-06-29 14:25:00|434.86|432.66|427.69|425.49|435.35|433.15|421.76|419.56|0
1656513000000|2022-06-29 14:30:00|427.32|425.12|425.2|423|429.9|427.7|417.8|415.6|0
1656513300000|2022-06-29 14:35:00|425.45|423.25|427.67|425.47|437.07|434.87|425.45|423.25|0
1656513600000|2022-06-29 14:40:00|427.43|425.23|420.02|417.82|429.16|426.96|418.18|415.98|0
1656513900000|2022-06-29 14:45:00|419.53|417.33|423.11|420.91|425.94|423.74|417.31|415.11|0
1656514200000|2022-06-29 14:50:00|422.98|420.78|423.72|421.52|427.92|425.72|417.31|415.11|0
1656514500000|2022-06-29 14:55:00|424.46|422.26|430.14|427.94|430.88|428.68|423.47|421.27|0
1656514800000|2022-06-29 15:00:00|430.88|428.68|433.85|431.65|434.35|432.15|427.67|425.47|0
1656515100000|2022-06-29 15:05:00|434.35|432.15|432.61|430.41|438.55|436.35|429.15|426.95|0
1656515400000|2022-06-29 15:10:00|432.37|430.17|435.83|433.63|437.07|434.87|430.14|427.94|0
1656515700000|2022-06-29 15:15:00|435.33|433.13|437.81|435.61|438.8|436.6|431.62|429.42|0
1656516000000|2022-06-29 15:20:00|438.3|436.1|443.01|440.81|446.23|444.03|437.07|434.87|0
1656516300000|2022-06-29 15:25:00|442.26|440.06|438.85|436.65|443.26|441.06|437.12|434.92|0
1656516600000|2022-06-29 15:30:00|438.6|436.4|434.4|432.2|441.82|439.62|433.16|430.96|0
1656516900000|2022-06-29 15:35:00|433.66|431.46|430.69|428.49|435.14|432.94|427.24|425.04|0
1656517200000|2022-06-29 15:40:00|430.45|428.25|436.87|434.67|437.25|435.05|428.22|426.02|0
1656517500000|2022-06-29 15:45:00|436.62|434.42|435.63|433.43|438.35|436.15|431.43|429.23|0
1656517800000|2022-06-29 15:50:00|436.38|434.18|429.46|427.26|436.87|434.67|428.22|426.02|0
1656518100000|2022-06-29 15:55:00|430.2|428|432.67|430.47|437.12|434.92|429.95|427.75|0
1656518400000|2022-06-29 16:00:00|433.16|430.96|434.89|432.69|438.11|435.91|431.93|429.73|0
1656518700000|2022-06-29 16:05:00|434.64|432.44|442.04|439.84|442.04|439.84|433.66|431.46|0
1656519000000|2022-06-29 16:10:00|441.79|439.59|444.51|442.31|446.74|444.54|440.06|437.86|0
1656519300000|2022-06-29 16:15:00|445.01|442.81|442.78|440.58|445.01|442.81|440.8|438.6|0
1656519600000|2022-06-29 16:20:00|442.28|440.08|449.6|447.4|449.96|447.76|440.05|437.85|0
1656519900000|2022-06-29 16:25:00|449.71|447.51|452.73|450.53|453.96|451.76|449.71|447.51|0
1656520200000|2022-06-29 16:30:00|453.22|451.02|450.49|448.29|453.22|451.02|448.02|445.82|0
1656520500000|2022-06-29 16:35:00|450.99|448.79|442.57|440.37|450.99|448.79|439.85|437.65|0
1656520800000|2022-06-29 16:40:00|442.82|440.62|442.32|440.12|444.8|442.6|441.46|439.26|0
1656521100000|2022-06-29 16:45:00|442.57|440.37|445.29|443.09|446.28|444.08|440.1|437.9|0
1656521400000|2022-06-29 16:50:00|445.54|443.34|445.04|442.84|446.53|444.33|442.07|439.87|0
1656521700000|2022-06-29 16:55:00|444.55|442.35|442.32|440.12|447.27|445.07|441.08|438.88|0
1656522000000|2022-06-29 17:00:00|442.57|440.37|444.55|442.35|445.04|442.84|440.84|438.64|0
1656522300000|2022-06-29 17:05:00|443.81|441.61|437.12|434.92|445.79|443.59|437.12|434.92|0
1656522600000|2022-06-29 17:10:00|436.63|434.43|447.36|445.16|447.48|445.28|434.65|432.45|0
1656522900000|2022-06-29 17:15:00|447.73|445.53|447.97|445.77|449.71|447.51|447.23|445.03|0
1656523200000|2022-06-29 17:20:00|448.22|446.02|449.21|447.01|450.7|448.5|448.22|446.02|0
1656523500000|2022-06-29 17:25:00|449.46|447.26|442.77|440.57|450.45|448.25|441.29|439.09|0
1656523800000|2022-06-29 17:30:00|443.02|440.82|444.5|442.3|446.98|444.78|441.78|439.58|0
1656524100000|2022-06-29 17:35:00|444.26|442.06|439.55|437.35|444.26|442.06|438.81|436.61|0
1656524400000|2022-06-29 17:40:00|439.8|437.6|436.33|434.13|440.54|438.34|435.84|433.64|0
1656524700000|2022-06-29 17:45:00|435.59|433.39|438.07|435.87|438.56|436.36|435.1|432.9|0
1656525000000|2022-06-29 17:50:00|437.57|435.37|435.34|433.14|438.31|436.11|434.35|432.15|0
1656525300000|2022-06-29 17:55:00|435.1|432.9|430.15|427.95|435.1|432.9|429.66|427.46|0
1656525600000|2022-06-29 18:00:00|430.28|428.08|422.16|419.96|431.63|429.43|422.16|419.96|0
1656525900000|2022-06-29 18:05:00|422.4|420.2|424.13|421.93|426.11|423.91|421.66|419.46|0
1656526200000|2022-06-29 18:10:00|423.89|421.69|424.63|422.43|426.61|424.41|422.65|420.45|0
1656526500000|2022-06-29 18:15:00|424.88|422.68|424.87|422.67|425.12|422.92|421.91|419.71|0
1656526800000|2022-06-29 18:20:00|424.63|422.43|429.08|426.88|430.07|427.87|424.63|422.43|0
1656527100000|2022-06-29 18:25:00|428.83|426.63|425.86|423.66|430.32|428.12|424.38|422.18|0
1656527400000|2022-06-29 18:30:00|425.37|423.17|429.32|427.12|431.3|429.1|424.87|422.67|0
1656527700000|2022-06-29 18:35:00|429.08|426.88|433.04|430.84|433.28|431.08|429.08|426.88|0
1656528000000|2022-06-29 18:40:00|433.28|431.08|438.48|436.28|438.48|436.28|432.05|429.85|0
1656528300000|2022-06-29 18:45:00|439.48|437.28|439.72|437.52|441.21|439.01|437.74|435.54|0
1656528600000|2022-06-29 18:50:00|440.47|438.27|437.24|435.04|441.46|439.26|437.24|435.04|0
1656528900000|2022-06-29 18:55:00|437|434.8|437.49|435.29|438.24|436.04|434.27|432.07|0
1656529200000|2022-06-29 19:00:00|437.99|435.79|438.48|436.28|442.94|440.74|435.76|433.56|0
1656529500000|2022-06-29 19:05:00|438.23|436.03|432.29|430.09|439.47|437.27|432.29|430.09|0
1656529800000|2022-06-29 19:10:00|433.53|431.33|435.76|433.56|438.73|436.53|433.53|431.33|0
1656530100000|2022-06-29 19:15:00|436|433.8|433.22|431.02|437.74|435.54|428.51|426.31|0
1656530400000|2022-06-29 19:20:00|433.47|431.27|429.26|427.06|433.96|431.76|429.01|426.81|0
1656530700000|2022-06-29 19:25:00|429.01|426.81|423.56|421.36|430.38|428.18|423.32|421.12|0
1656531000000|2022-06-29 19:30:00|423.81|421.61|434.71|432.51|435.7|433.5|423.81|421.61|0
1656531300000|2022-06-29 19:35:00|434.95|432.75|435.7|433.5|438.42|436.22|433.22|431.02|0
1656531600000|2022-06-29 19:40:00|436.69|434.49|436.44|434.24|438.67|436.47|434.46|432.26|0
1656531900000|2022-06-29 19:45:00|435.94|433.74|438.5|436.3|440.73|438.53|434.21|432.01|0
1656532200000|2022-06-29 19:50:00|437.27|435.07|438.26|436.06|442.96|440.76|433.8|431.6|0
1656532500000|2022-06-29 19:55:00|437.76|435.56|434.54|432.34|437.76|435.56|430.09|427.89|0
1656532800000|2022-06-29 20:00:00|434.05|431.85|432.56|430.36|435.53|433.33|431.57|429.37|0
1656533100000|2022-06-29 20:05:00|432.31|430.11|433.55|431.35|434.29|432.09|431.57|429.37|0
1656533400000|2022-06-29 20:10:00|433.3|431.1|438.01|435.81|438.01|435.81|433.05|430.85|0
1656533700000|2022-06-29 20:15:00|437.56|434.76|434.84|432.04|437.56|434.76|434.84|432.04|0
1656534000000|2022-06-29 20:20:00|434.59|431.79|435.33|432.53|435.58|432.78|433.85|431.05|0
1656534300000|2022-06-29 20:25:00|435.46|432.66|435.09|432.29|435.71|432.91|433.6|430.8|0
1656534600000|2022-06-29 20:30:00|434.97|432.17|432.86|430.06|434.97|432.17|432.61|429.81|0
1656534900000|2022-06-29 20:35:00|433.35|430.55|433.6|430.8|433.85|431.05|432.99|430.19|0
1656535200000|2022-06-29 20:40:00|433.35|430.55|433.6|430.8|433.6|430.8|433.1|430.3|0
1656535500000|2022-06-29 20:45:00|433.35|430.55|432.24|429.44|433.35|430.55|432.24|429.44|0
1656535800000|2022-06-29 20:50:00|432.36|429.56|433.35|430.55|433.6|430.8|432.36|429.56|0
1656536100000|2022-06-29 20:55:00|433.6|430.8|432.98|430.18|433.85|431.05|432.61|429.81|0
1656536400000|2022-06-29 21:00:00|433.05|430.25|432.83|430.03|433.12|430.32|432.69|429.89|0
1656536700000|2022-06-29 21:05:00|433.01|430.21|433.16|430.36|433.23|430.43|432.77|429.97|0
1656537000000|2022-06-29 21:10:00|433.38|430.58|433.38|430.58|433.59|430.79|433.16|430.36|0
1656537300000|2022-06-29 21:15:00|433.16|430.36|433.16|430.36|433.34|430.54|433.16|430.36|0
1656537600000|2022-06-29 21:20:00|433.27|430.47|433.16|430.36|433.27|430.47|433.16|430.36|0
1656537900000|2022-06-29 21:25:00|433.23|430.43|433.09|430.29|433.23|430.43|432.94|430.14|0
1656538200000|2022-06-29 21:30:00|433.23|430.43|433.51|430.71|433.52|430.72|433.23|430.43|0
1656538500000|2022-06-29 21:35:00|433.23|430.43|433.51|430.71|433.51|430.71|433.23|430.43|0
1656538800000|2022-06-29 21:40:00|433.47|430.67|433.31|430.51|433.54|430.74|433.16|430.36|0
1656539100000|2022-06-29 21:45:00|433.44|430.64|433.44|430.64|433.44|430.64|433.44|430.64|0
1656539400000|2022-06-29 21:50:00|433.16|430.36|433.3|430.5|433.37|430.57|433.16|430.36|0
1656539700000|2022-06-29 21:55:00|433.37|430.57|433.47|430.67|433.47|430.67|433.27|430.47|0
1656540000000|2022-06-29 22:00:00|431.99|429.19|434.09|431.29|434.33|431.53|431.99|429.19|0
1656540300000|2022-06-29 22:05:00|433.84|431.04|434.71|431.91|435.57|432.77|433.59|430.79|0
1656540600000|2022-06-29 22:10:00|434.58|431.78|435.57|432.77|435.82|433.02|434.58|431.78|0
1656540900000|2022-06-29 22:15:00|435.82|433.02|434.33|431.53|435.82|433.02|433.47|430.67|0
1656541200000|2022-06-29 22:20:00|434.21|431.41|433.34|430.54|434.33|431.53|433.09|430.29|0
1656541500000|2022-06-29 22:25:00|433.09|430.29|432.6|429.8|433.09|430.29|432.1|429.3|0
1656541800000|2022-06-29 22:30:00|432.48|429.68|433.59|430.79|433.96|431.16|432.35|429.55|0
1656542100000|2022-06-29 22:35:00|433.72|430.92|434.33|431.53|434.33|431.53|433.72|430.92|0
1656542400000|2022-06-29 22:40:00|434.21|431.41|434.33|431.53|434.58|431.78|434.08|431.28|0
1656542700000|2022-06-29 22:45:00|434.21|431.41|434.33|431.53|435.07|432.27|434.08|431.28|0
1656543000000|2022-06-29 22:50:00|434.58|431.78|433.22|430.42|434.58|431.78|432.6|429.8|0
1656543300000|2022-06-29 22:55:00|433.09|430.29|434.33|431.53|434.58|431.78|433.09|430.29|0
1656543600000|2022-06-29 23:00:00|434.21|431.41|436.31|433.51|436.56|433.76|434.08|431.28|0
1656543900000|2022-06-29 23:05:00|436.56|433.76|436.06|433.26|436.56|433.76|435.57|432.77|0
1656544200000|2022-06-29 23:10:00|435.81|433.01|435.45|432.65|435.81|433.01|435.07|432.27|0
1656544500000|2022-06-29 23:15:00|435.69|432.89|435.81|433.01|436.06|433.26|435.07|432.27|0
1656544800000|2022-06-29 23:20:00|435.56|432.76|438.78|435.98|439.28|436.48|435.56|432.76|0
1656545100000|2022-06-29 23:25:00|438.66|435.86|439.03|436.23|439.53|436.73|438.04|435.24|0
1656545400000|2022-06-29 23:30:00|439.16|436.36|438.78|435.98|440.52|437.72|438.78|435.98|0
1656545700000|2022-06-29 23:35:00|438.91|436.11|438.53|435.73|439.03|436.23|437.79|434.99|0
1656546000000|2022-06-29 23:40:00|438.29|435.49|437.79|434.99|438.78|435.98|437.54|434.74|0
1656546300000|2022-06-29 23:45:00|437.54|434.74|437.29|434.49|438.29|435.49|437.05|434.25|0
1656546600000|2022-06-29 23:50:00|437.54|434.74|438.91|436.11|439.03|436.23|437.29|434.49|0
1656546900000|2022-06-29 23:55:00|439.28|436.48|438.53|435.73|439.28|436.48|438.04|435.24|0
1656547200000|2022-06-30 00:00:00|438.78|435.98|440.51|437.71|445.47|442.67|438.28|435.48|0
1656547500000|2022-06-30 00:05:00|440.64|437.84|438.28|435.48|440.64|437.84|437.05|434.25|0
1656547800000|2022-06-30 00:10:00|438.53|435.73|438.78|435.98|440.51|437.71|438.04|435.24|0
1656548100000|2022-06-30 00:15:00|439.03|436.23|438.78|435.98|441.75|438.95|438.04|435.24|0
1656548400000|2022-06-30 00:20:00|438.66|435.86|439.44|436.64|440.18|437.38|437.54|434.74|0
1656548700000|2022-06-30 00:25:00|439.19|436.39|439.31|436.51|440.18|437.38|438.07|435.27|0
1656549000000|2022-06-30 00:30:00|439.06|436.26|440.18|437.38|440.43|437.63|437.08|434.28|0
1656549300000|2022-06-30 00:35:00|440.3|437.5|439.56|436.76|440.3|437.5|438.07|435.27|0
1656549600000|2022-06-30 00:40:00|439.44|436.64|436.83|434.03|439.44|436.64|436.09|433.29|0
1656549900000|2022-06-30 00:45:00|436.59|433.79|438.81|436.01|439.19|436.39|436.22|433.42|0
1656550200000|2022-06-30 00:50:00|439.06|436.26|439.93|437.13|440.3|437.5|438.07|435.27|0
1656550500000|2022-06-30 00:55:00|439.8|437|439.44|436.64|440.55|437.75|438.81|436.01|0
1656550800000|2022-06-30 01:00:00|439.69|436.89|442.91|440.11|443.27|440.47|439.69|436.89|0
1656551100000|2022-06-30 01:05:00|442.78|439.98|445.14|442.34|445.14|442.34|441.54|438.74|0
1656551400000|2022-06-30 01:10:00|444.76|441.96|446.25|443.45|447.37|444.57|444.64|441.84|0
1656551700000|2022-06-30 01:15:00|446.49|443.69|448.97|446.17|449.96|447.16|446.49|443.69|0
1656552000000|2022-06-30 01:20:00|448.85|446.05|447.98|445.18|449.47|446.67|446.74|443.94|0
1656552300000|2022-06-30 01:25:00|447.73|444.93|447.24|444.44|448.72|445.92|446.99|444.19|0
1656552600000|2022-06-30 01:30:00|446.99|444.19|445|442.2|448.48|445.68|444.26|441.46|0
1656552900000|2022-06-30 01:35:00|444.76|441.96|444.51|441.71|445.75|442.95|443.15|440.35|0
1656553200000|2022-06-30 01:40:00|444.88|442.08|444.76|441.96|446.99|444.19|444.26|441.46|0
1656553500000|2022-06-30 01:45:00|444.51|441.71|445.99|443.19|446.24|443.44|443.76|440.96|0
1656553800000|2022-06-30 01:50:00|446.12|443.32|446.24|443.44|446.49|443.69|444.01|441.21|0
1656554100000|2022-06-30 01:55:00|446.12|443.32|449.22|446.42|449.47|446.67|446.12|443.32|0
1656554400000|2022-06-30 02:00:00|448.47|445.67|446.87|444.07|449.22|446.42|446.74|443.94|0
1656554700000|2022-06-30 02:05:00|446.74|443.94|445.99|443.19|448.22|445.42|445.99|443.19|0
1656555000000|2022-06-30 02:10:00|445.5|442.7|445.13|442.33|446.24|443.44|444.26|441.46|0
1656555300000|2022-06-30 02:15:00|445.25|442.45|444.88|442.08|445.74|442.94|444.5|441.7|0
1656555600000|2022-06-30 02:20:00|444.75|441.95|443.39|440.59|445|442.2|442.27|439.47|0
1656555900000|2022-06-30 02:25:00|443.26|440.46|440.79|437.99|443.89|441.09|440.29|437.49|0
1656556200000|2022-06-30 02:30:00|440.54|437.74|441.91|439.11|441.91|439.11|439.43|436.63|0
1656556500000|2022-06-30 02:35:00|442.02|439.22|442.15|439.35|442.77|439.97|441.28|438.48|0
1656556800000|2022-06-30 02:40:00|442.27|439.47|441.16|438.36|442.9|440.1|441.03|438.23|0
1656557100000|2022-06-30 02:45:00|440.78|437.98|444.75|441.95|445.37|442.57|440.29|437.49|0
1656557400000|2022-06-30 02:50:00|444.25|441.45|443.01|440.21|445|442.2|442.77|439.97|0
1656557700000|2022-06-30 02:55:00|442.77|439.97|441.77|438.97|443.01|440.21|440.54|437.74|0
1656558000000|2022-06-30 03:00:00|441.28|438.48|440.66|437.86|442.15|439.35|440.54|437.74|0
1656558300000|2022-06-30 03:05:00|440.54|437.74|441.03|438.23|442.27|439.47|439.79|436.99|0
1656558600000|2022-06-30 03:10:00|440.78|437.98|441.53|438.73|442.02|439.22|440.29|437.49|0
1656558900000|2022-06-30 03:15:00|441.77|438.97|441.52|438.72|442.52|439.72|440.29|437.49|0
1656559200000|2022-06-30 03:20:00|441.77|438.97|441.03|438.23|442.15|439.35|441.03|438.23|0
1656559500000|2022-06-30 03:25:00|441.28|438.48|441.28|438.48|441.77|438.97|441.03|438.23|0
1656559800000|2022-06-30 03:30:00|441.77|438.97|443.01|440.21|443.51|440.71|441.03|438.23|0
1656560100000|2022-06-30 03:35:00|442.76|439.96|444|441.2|444.5|441.7|442.51|439.71|0
1656560400000|2022-06-30 03:40:00|444.13|441.33|444.25|441.45|444.75|441.95|443.26|440.46|0
1656560700000|2022-06-30 03:45:00|444.5|441.7|446.73|443.93|447.22|444.42|444|441.2|0
1656561000000|2022-06-30 03:50:00|446.48|443.68|445.98|443.18|446.48|443.68|445.74|442.94|0
1656561300000|2022-06-30 03:55:00|446.11|443.31|445.74|442.94|446.48|443.68|444.99|442.19|0
1656561600000|2022-06-30 04:00:00|445.62|442.82|446.23|443.43|446.97|444.17|444.74|441.94|0
1656561900000|2022-06-30 04:05:00|445.98|443.18|446.48|443.68|446.48|443.68|445.24|442.44|0
1656562200000|2022-06-30 04:10:00|446.73|443.93|445.24|442.44|446.97|444.17|444.74|441.94|0
1656562500000|2022-06-30 04:15:00|444.99|442.19|444|441.2|445.49|442.69|444|441.2|0
1656562800000|2022-06-30 04:20:00|444.25|441.45|444.74|441.94|445.49|442.69|444.25|441.45|0
1656563100000|2022-06-30 04:25:00|444.87|442.07|445.24|442.44|445.24|442.44|444.25|441.45|0
1656563400000|2022-06-30 04:30:00|445.12|442.32|445.48|442.68|446.48|443.68|444.49|441.69|0
1656563700000|2022-06-30 04:35:00|445.61|442.81|446.97|444.17|447.72|444.92|445.24|442.44|0
1656564000000|2022-06-30 04:40:00|446.85|444.05|445.98|443.18|447.1|444.3|445.24|442.44|0
1656564300000|2022-06-30 04:45:00|445.86|443.06|446.47|443.67|446.72|443.92|445.73|442.93|0
1656564600000|2022-06-30 04:50:00|446.6|443.8|447.35|444.55|447.35|444.55|445.98|443.18|0
1656564900000|2022-06-30 04:55:00|447.22|444.42|447.22|444.42|448.46|445.66|446.72|443.92|0
1656565200000|2022-06-30 05:00:00|447.1|444.3|447.22|444.42|449.2|446.4|445.98|443.18|0
1656565500000|2022-06-30 05:05:00|447.1|444.3|448.09|445.29|449.08|446.28|446.97|444.17|0
1656565800000|2022-06-30 05:10:00|447.96|445.16|448.21|445.41|449.7|446.9|447.71|444.91|0
1656566100000|2022-06-30 05:15:00|447.96|445.16|449.47|446.67|449.47|446.67|446.6|443.8|0
1656566400000|2022-06-30 05:20:00|449.71|446.91|453.19|450.39|453.19|450.39|449.22|446.42|0
1656566700000|2022-06-30 05:25:00|454.18|451.38|458.96|456.16|464.11|461.31|454.18|451.38|0
1656567000000|2022-06-30 05:30:00|459.45|456.65|460.45|457.65|460.94|458.14|458.96|456.16|0
1656567300000|2022-06-30 05:35:00|460.94|458.14|462.06|459.26|463.42|460.62|460.69|457.89|0
1656567600000|2022-06-30 05:40:00|462.18|459.38|465.41|462.61|466.4|463.6|461.69|458.89|0
1656567900000|2022-06-30 05:45:00|465.54|462.74|462.93|460.13|465.54|462.74|461.44|458.64|0
1656568200000|2022-06-30 05:50:00|462.68|459.88|464.42|461.62|464.42|461.62|461.68|458.88|0
1656568500000|2022-06-30 05:55:00|464.17|461.37|461.19|458.39|464.42|461.62|459.95|457.15|0
1656568800000|2022-06-30 06:00:00|460.2|457.4|464.17|461.37|464.66|461.86|458.71|455.91|0
1656569100000|2022-06-30 06:05:00|464.41|461.61|469.13|466.33|469.38|466.58|464.05|461.25|0
1656569400000|2022-06-30 06:10:00|469.38|466.58|466.53|463.73|472.11|469.31|465.9|463.1|0
1656569700000|2022-06-30 06:15:00|466.15|463.35|466.9|464.1|467.64|464.84|464.91|462.11|0
1656570000000|2022-06-30 06:20:00|466.78|463.98|468.14|465.34|469.88|467.08|466.15|463.35|0
1656570300000|2022-06-30 06:25:00|467.89|465.09|473.6|470.8|474.6|471.8|467.64|464.84|0
1656570600000|2022-06-30 06:30:00|473.85|471.05|479.85|477.05|480.6|477.8|473.6|470.8|0
1656570900000|2022-06-30 06:35:00|480.1|477.3|480.85|478.05|486.7|483.9|479.85|477.05|0
1656571200000|2022-06-30 06:40:00|481.1|478.3|485.07|482.27|487.81|485.01|480.6|477.8|0
1656571500000|2022-06-30 06:45:00|485.32|482.52|482.59|479.79|486.07|483.27|481.84|479.04|0
1656571800000|2022-06-30 06:50:00|482.09|479.29|482.34|479.54|484.46|481.66|480.85|478.05|0
1656572100000|2022-06-30 06:55:00|481.84|479.04|481.22|478.42|482.96|480.16|479.73|476.93|0
1656572400000|2022-06-30 07:00:00|480.48|477.68|482.83|480.03|483.71|480.91|477.86|475.06|0
1656572700000|2022-06-30 07:05:00|482.91|480.71|481.79|479.59|486.26|484.06|479.8|477.6|0
1656573000000|2022-06-30 07:10:00|482.29|480.09|482.56|480.36|485.42|483.22|477.56|475.36|0
1656573300000|2022-06-30 07:15:00|484.05|481.85|486.78|484.58|490.02|487.82|484.05|481.85|0
1656573600000|2022-06-30 07:20:00|488.16|485.96|487.07|484.87|490.18|487.98|485.58|483.38|0
1656573900000|2022-06-30 07:25:00|486.7|484.5|486.21|484.01|487.95|485.75|481.61|479.41|0
1656574200000|2022-06-30 07:30:00|486.57|484.37|483.1|480.9|489.56|487.36|482.85|480.65|0
1656574500000|2022-06-30 07:35:00|482.73|480.53|484.22|482.02|484.96|482.76|480.61|478.41|0
1656574800000|2022-06-30 07:40:00|482.85|480.65|478.38|476.18|482.85|480.65|477.76|475.56|0
1656575100000|2022-06-30 07:45:00|478.13|475.93|473.73|471.53|481.85|479.65|473.73|471.53|0
1656575400000|2022-06-30 07:50:00|473.24|471.04|474.16|471.96|474.48|472.28|472.41|470.21|0
1656575700000|2022-06-30 07:55:00|474.4|472.2|475.4|473.2|476.9|474.7|473.04|470.84|0
1656576000000|2022-06-30 08:00:00|475.9|473.7|470.67|468.47|476.03|473.83|470.42|468.22|0
1656576300000|2022-06-30 08:05:00|471.17|468.97|473.16|470.96|474.65|472.45|469.05|466.85|0
1656576600000|2022-06-30 08:10:00|473.66|471.46|472.41|470.21|475.15|472.95|472.16|469.96|0
1656576900000|2022-06-30 08:15:00|472.66|470.46|476.89|474.69|477.14|474.94|471.91|469.71|0
1656577200000|2022-06-30 08:20:00|477.02|474.82|477.89|475.69|478.14|475.94|474.65|472.45|0
1656577500000|2022-06-30 08:25:00|477.64|475.44|479.14|476.94|479.88|477.68|476.64|474.44|0
1656577800000|2022-06-30 08:30:00|478.89|476.69|479.88|477.68|480.63|478.43|476.4|474.2|0
1656578100000|2022-06-30 08:35:00|480.13|477.93|472.91|470.71|481.38|479.18|470.92|468.72|0
1656578400000|2022-06-30 08:40:00|473.04|470.84|470.17|467.97|476.4|474.2|468.92|466.72|0
1656578700000|2022-06-30 08:45:00|470.42|468.22|476.77|474.57|477.77|475.57|470.17|467.97|0
1656579000000|2022-06-30 08:50:00|476.89|474.69|475.9|473.7|478.02|475.82|475.03|472.83|0
1656579300000|2022-06-30 08:55:00|476.15|473.95|477.39|475.19|478.64|476.44|475.15|472.95|0
1656579600000|2022-06-30 09:00:00|477.64|475.44|478.64|476.44|480.88|478.68|476.89|474.69|0
1656579900000|2022-06-30 09:05:00|480.63|478.43|482.16|479.96|483.15|480.95|477.56|475.36|0
1656580200000|2022-06-30 09:10:00|482.41|480.21|489.63|487.43|490.01|487.81|482.41|480.21|0
1656580500000|2022-06-30 09:15:00|490.01|487.81|491.87|489.67|492.12|489.92|489.76|487.56|0
1656580800000|2022-06-30 09:20:00|491.63|489.43|491.13|488.93|492.62|490.42|490.02|487.82|0
1656581100000|2022-06-30 09:25:00|491.26|489.06|491.88|489.68|492.13|489.93|490.64|488.44|0
1656581400000|2022-06-30 09:30:00|491.76|489.56|490.94|488.74|492.88|490.68|488.95|486.75|0
1656581700000|2022-06-30 09:35:00|490.82|488.62|489.94|487.74|492.93|490.73|489.94|487.74|0
1656582000000|2022-06-30 09:40:00|490.44|488.24|491.19|488.99|492.06|489.86|490.07|487.87|0
1656582300000|2022-06-30 09:45:00|491.44|489.24|489.2|487|491.81|489.61|488.7|486.5|0
1656582600000|2022-06-30 09:50:00|489.32|487.12|487.08|484.88|490.19|487.99|487.08|484.88|0
1656582900000|2022-06-30 09:55:00|487.33|485.13|480.61|478.41|487.83|485.63|480.61|478.41|0
1656583200000|2022-06-30 10:00:00|481.23|479.03|483.72|481.52|483.72|481.52|480.98|478.78|0
1656583500000|2022-06-30 10:05:00|483.22|481.02|482.72|480.52|486.21|484.01|482.47|480.27|0
1656583800000|2022-06-30 10:10:00|482.85|480.65|484.85|482.65|485.72|483.52|482.47|480.27|0
1656584100000|2022-06-30 10:15:00|484.97|482.77|484.97|482.77|485.72|483.52|484.1|481.9|0
1656584400000|2022-06-30 10:20:00|484.72|482.52|482.98|480.78|485.47|483.27|482.98|480.78|0
1656584700000|2022-06-30 10:25:00|482.73|480.53|489.45|487.25|489.45|487.25|482.73|480.53|0
1656585000000|2022-06-30 10:30:00|489.7|487.5|488.45|486.25|489.7|487.5|488.2|486|0
1656585300000|2022-06-30 10:35:00|488.95|486.75|490.7|488.5|491.19|488.99|488.7|486.5|0
1656585600000|2022-06-30 10:40:00|490.58|488.38|488.95|486.75|492.44|490.24|488.95|486.75|0
1656585900000|2022-06-30 10:45:00|489.2|487|489.95|487.75|490.94|488.74|487.71|485.51|0
1656586200000|2022-06-30 10:50:00|490.45|488.25|486.46|484.26|490.7|488.5|486.46|484.26|0
1656586500000|2022-06-30 10:55:00|486.71|484.51|484.72|482.52|486.71|484.51|483.61|481.41|0
1656586800000|2022-06-30 11:00:00|484.6|482.4|487.96|485.76|488.95|486.75|483.73|481.53|0
1656587100000|2022-06-30 11:05:00|488.21|486.01|485.85|483.65|488.45|486.25|485.85|483.65|0
1656587400000|2022-06-30 11:10:00|485.72|483.52|484.47|482.27|486.46|484.26|484.22|482.02|0
1656587700000|2022-06-30 11:15:00|484.35|482.15|486.21|484.01|487.46|485.26|483.48|481.28|0
1656588000000|2022-06-30 11:20:00|486.46|484.26|485.72|483.52|486.71|484.51|485.1|482.9|0
1656588300000|2022-06-30 11:25:00|485.85|483.65|483.61|481.41|486.96|484.76|482.98|480.78|0
1656588600000|2022-06-30 11:30:00|483.72|481.52|489.7|487.5|489.95|487.75|483.72|481.52|0
1656588900000|2022-06-30 11:35:00|489.95|487.75|492.19|489.99|492.93|490.73|488.95|486.75|0
1656589200000|2022-06-30 11:40:00|492.44|490.24|491.44|489.24|493.93|491.73|490.44|488.24|0
1656589500000|2022-06-30 11:45:00|491.32|489.12|492.19|489.99|494.31|492.11|491.32|489.12|0
1656589800000|2022-06-30 11:50:00|492.44|490.24|490.69|488.49|492.93|490.73|490.44|488.24|0
1656590100000|2022-06-30 11:55:00|490.94|488.74|489.45|487.25|490.94|488.74|488.45|486.25|0
1656590400000|2022-06-30 12:00:00|489.58|487.38|487.69|485.49|490.44|488.24|486.95|484.75|0
1656590700000|2022-06-30 12:05:00|487.2|485|489.19|486.99|489.93|487.73|486.95|484.75|0
1656591000000|2022-06-30 12:10:00|488.94|486.74|487.67|485.47|489.19|486.99|487.17|484.97|0
1656591300000|2022-06-30 12:15:00|487.8|485.6|489.41|487.21|489.66|487.46|487.17|484.97|0
1656591600000|2022-06-30 12:20:00|489.66|487.46|483.94|481.74|489.91|487.71|482.2|480|0
1656591900000|2022-06-30 12:25:00|484.19|481.99|485.43|483.23|485.43|483.23|482.45|480.25|0
1656592200000|2022-06-30 12:30:00|485.68|483.48|474.73|472.53|485.68|483.48|471.75|469.55|0
1656592500000|2022-06-30 12:35:00|474.98|472.78|477.71|475.51|477.71|475.51|471.99|469.79|0
1656592800000|2022-06-30 12:40:00|477.1|474.9|476.22|474.02|480.7|478.5|474.86|472.66|0
1656593100000|2022-06-30 12:45:00|475.72|473.52|474.48|472.28|475.72|473.52|471.99|469.79|0
1656593400000|2022-06-30 12:50:00|473.73|471.53|479.7|477.5|482.69|480.49|473.73|471.53|0
1656593700000|2022-06-30 12:55:00|479.95|477.75|486.67|484.47|486.67|484.47|479.7|477.5|0
1656594000000|2022-06-30 13:00:00|486.8|484.6|483.19|480.99|488.17|485.97|482.94|480.74|0
1656594300000|2022-06-30 13:05:00|483.69|481.49|479.95|477.75|484.68|482.48|478.96|476.76|0
1656594600000|2022-06-30 13:10:00|481.2|479|481.57|479.37|482.44|480.24|479.95|477.75|0
1656594900000|2022-06-30 13:15:00|480.95|478.75|475.72|473.52|481.94|479.74|474.48|472.28|0
1656595200000|2022-06-30 13:20:00|475.97|473.77|477.46|475.26|477.96|475.76|474.97|472.77|0
1656595500000|2022-06-30 13:25:00|477.96|475.76|478.21|476.01|479.95|477.75|475.47|473.27|0
1656595800000|2022-06-30 13:30:00|477.46|475.26|482.39|480.19|487.92|485.72|469.5|467.3|0
1656596100000|2022-06-30 13:35:00|484.89|482.69|496.61|494.41|497.11|494.91|481.15|478.95|0
1656596400000|2022-06-30 13:40:00|498.11|495.91|495.36|493.16|499.98|497.78|491.38|489.18|0
1656596700000|2022-06-30 13:45:00|495.61|493.41|494.38|492.18|500.35|498.15|491.64|489.44|0
1656597000000|2022-06-30 13:50:00|494.88|492.68|503.35|501.15|503.6|501.4|493.63|491.43|0
1656597300000|2022-06-30 13:55:00|503.6|501.4|505.6|503.4|508.72|506.52|500.61|498.41|0
1656597600000|2022-06-30 14:00:00|506.1|503.9|511.33|509.13|513.83|511.63|506.1|503.9|0
1656597900000|2022-06-30 14:05:00|511.83|509.63|510.59|508.39|513.08|510.88|507.59|505.39|0
1656598200000|2022-06-30 14:10:00|508.59|506.39|499.89|497.69|511.08|508.88|499.64|497.44|0
1656598500000|2022-06-30 14:15:00|499.39|497.19|502.37|500.17|505.87|503.67|498.14|495.94|0
1656598800000|2022-06-30 14:20:00|503.12|500.92|503.87|501.67|508.36|506.16|502.13|499.93|0
1656599100000|2022-06-30 14:25:00|504.87|502.67|503.62|501.42|505.62|503.42|500.63|498.43|0
1656599400000|2022-06-30 14:30:00|503.37|501.17|488.67|486.47|505.86|503.66|488.17|485.97|0
1656599700000|2022-06-30 14:35:00|489.17|486.97|496.89|494.69|496.89|494.69|488.67|486.47|0
1656600000000|2022-06-30 14:40:00|497.89|495.69|500.76|498.56|500.76|498.56|495.9|493.7|0
1656600300000|2022-06-30 14:45:00|500.88|498.68|496.62|494.42|501.11|498.91|495.63|493.43|0
1656600600000|2022-06-30 14:50:00|496.37|494.17|486.88|484.68|497.12|494.92|484.63|482.43|0
1656600900000|2022-06-30 14:55:00|486.63|484.43|480.9|478.7|487.87|485.67|479.65|477.45|0
1656601200000|2022-06-30 15:00:00|481.15|478.95|487.87|485.67|489.62|487.42|480.9|478.7|0
1656601500000|2022-06-30 15:05:00|486.88|484.68|476.42|474.22|486.88|484.68|475.43|473.23|0
1656601800000|2022-06-30 15:10:00|475.93|473.73|479.41|477.21|481.41|479.21|474.93|472.73|0
1656602100000|2022-06-30 15:15:00|479.91|477.71|478.17|475.97|480.16|477.96|474.43|472.23|0
1656602400000|2022-06-30 15:20:00|479.16|476.96|470.71|468.51|479.16|476.96|469.47|467.27|0
1656602700000|2022-06-30 15:25:00|471.46|469.26|465.2|463|471.46|469.26|460.26|458.06|0
1656603000000|2022-06-30 15:30:00|465.45|463.25|470.18|467.98|471.18|468.98|463.46|461.26|0
1656603300000|2022-06-30 15:35:00|470.43|468.23|467.47|465.27|473.92|471.72|467.23|465.03|0
1656603600000|2022-06-30 15:40:00|466.98|464.78|464.49|462.29|469.22|467.02|463.25|461.05|0
1656603900000|2022-06-30 15:45:00|463.99|461.79|459.27|457.07|465.48|463.28|457.28|455.08|0
1656604200000|2022-06-30 15:50:00|459.76|457.56|458.52|456.32|463.49|461.29|458.27|456.07|0
1656604500000|2022-06-30 15:55:00|458.27|456.07|455.29|453.09|462.75|460.55|454.54|452.34|0
1656604800000|2022-06-30 16:00:00|455.04|452.84|459.27|457.07|460.51|458.31|454.54|452.34|0
1656605100000|2022-06-30 16:05:00|459.02|456.82|467.22|465.02|467.97|465.77|459.02|456.82|0
1656605400000|2022-06-30 16:10:00|467.72|465.52|462.25|460.05|469.1|466.9|462.25|460.05|0
1656605700000|2022-06-30 16:15:00|462.75|460.55|459.27|457.07|465.73|463.53|458.27|456.07|0
1656606000000|2022-06-30 16:20:00|459.51|457.31|447.06|444.86|460.51|458.31|447.06|444.86|0
1656606300000|2022-06-30 16:25:00|446.81|444.61|440.61|438.41|447.56|445.36|439.61|437.41|0
1656606600000|2022-06-30 16:30:00|439.61|437.41|439.12|436.92|440.11|437.91|433.16|430.96|0
1656606900000|2022-06-30 16:35:00|439.36|437.16|444.26|442.06|446|443.8|439.36|437.16|0
1656607200000|2022-06-30 16:40:00|443.89|441.69|441.41|439.21|445.51|443.31|439.79|437.59|0
1656607500000|2022-06-30 16:45:00|440.78|438.58|445.01|442.81|445.01|442.81|437.3|435.1|0
1656607800000|2022-06-30 16:50:00|444.64|442.44|442.52|440.32|447.37|445.17|442.27|440.07|0
1656608100000|2022-06-30 16:55:00|442.27|440.07|442.52|440.32|445.5|443.3|440.04|437.84|0
1656608400000|2022-06-30 17:00:00|442.02|439.82|439.04|436.84|442.77|440.57|437.3|435.1|0
1656608700000|2022-06-30 17:05:00|438.79|436.59|447.74|445.54|448.49|446.29|438.79|436.59|0
1656609000000|2022-06-30 17:10:00|447.99|445.79|460.43|458.23|460.68|458.48|447.74|445.54|0
1656609300000|2022-06-30 17:15:00|459.68|457.48|457.69|455.49|460.68|458.48|456.45|454.25|0
1656609600000|2022-06-30 17:20:00|457.44|455.24|450.03|447.83|458.73|456.53|450.03|447.83|0
1656609900000|2022-06-30 17:25:00|450.77|448.57|448.79|446.59|451.02|448.82|447.54|445.34|0
1656610200000|2022-06-30 17:30:00|449.03|446.83|446.3|444.1|449.03|446.83|444.07|441.87|0
1656610500000|2022-06-30 17:35:00|446.55|444.35|444.31|442.11|446.68|444.48|442.82|440.62|0
1656610800000|2022-06-30 17:40:00|443.32|441.12|452.27|450.07|452.27|450.07|439.1|436.9|0
1656611100000|2022-06-30 17:45:00|451.02|448.82|441.08|438.88|451.52|449.32|440.84|438.64|0
1656611400000|2022-06-30 17:50:00|440.97|438.77|437.61|435.41|441.96|439.76|433.89|431.69|0
1656611700000|2022-06-30 17:55:00|437.36|435.16|439.84|437.64|441.96|439.76|437.36|435.16|0
1656612000000|2022-06-30 18:00:00|439.1|436.9|438.85|436.65|443.82|441.62|438.6|436.4|0
1656612300000|2022-06-30 18:05:00|439.1|436.9|445.55|443.35|447.04|444.84|437.61|435.41|0
1656612600000|2022-06-30 18:10:00|445.43|443.23|447.73|445.53|448.22|446.02|441.31|439.11|0
1656612900000|2022-06-30 18:15:00|449.22|447.02|443.75|441.55|450.46|448.26|442.5|440.3|0
1656613200000|2022-06-30 18:20:00|443.25|441.05|455.44|453.24|455.44|453.24|442.75|440.55|0
1656613500000|2022-06-30 18:25:00|455.69|453.49|450.71|448.51|459.67|457.47|449.22|447.02|0
1656613800000|2022-06-30 18:30:00|451.46|449.26|451.33|449.13|453.7|451.5|448.22|446.02|0
1656614100000|2022-06-30 18:35:00|451.45|449.25|450.7|448.5|454.43|452.23|449.7|447.5|0
1656614400000|2022-06-30 18:40:00|450.95|448.75|465.14|462.94|465.14|462.94|450.95|448.75|0
1656614700000|2022-06-30 18:45:00|464.64|462.44|462.03|459.83|466.14|463.94|458.67|456.47|0
1656615000000|2022-06-30 18:50:00|461.9|459.7|467.38|465.18|470.62|468.42|461.65|459.45|0
1656615300000|2022-06-30 18:55:00|467.63|465.43|465.91|463.71|469.87|467.67|464.41|462.21|0
1656615600000|2022-06-30 19:00:00|466.41|464.21|467.15|464.95|468.9|466.7|463.17|460.97|0
1656615900000|2022-06-30 19:05:00|467.9|465.7|481.11|478.91|481.36|479.16|467.4|465.2|0
1656616200000|2022-06-30 19:10:00|481.6|479.4|478.61|476.41|481.6|479.4|478.11|475.91|0
1656616500000|2022-06-30 19:15:00|479.86|477.66|485.09|482.89|486.84|484.64|479.86|477.66|0
1656616800000|2022-06-30 19:20:00|484.84|482.64|476.87|474.67|484.84|482.64|476.62|474.42|0
1656617100000|2022-06-30 19:25:00|476.62|474.42|463.41|461.21|476.62|474.42|463.41|461.21|0
1656617400000|2022-06-30 19:30:00|463.66|461.46|456.69|454.49|465.65|463.45|455.94|453.74|0
1656617700000|2022-06-30 19:35:00|457.19|454.99|460.67|458.47|461.17|458.97|451.47|449.27|0
1656618000000|2022-06-30 19:40:00|460.92|458.72|469.77|467.57|472.63|470.43|458.18|455.98|0
1656618300000|2022-06-30 19:45:00|470.89|468.69|466.65|464.45|471.63|469.43|457.44|455.24|0
1656618600000|2022-06-30 19:50:00|467.4|465.2|479.11|476.91|482.6|480.4|460.18|457.98|0
1656618900000|2022-06-30 19:55:00|478.86|476.66|461.92|459.72|483.35|481.15|461.92|459.72|0
1656619200000|2022-06-30 20:00:00|458.18|455.98|469.84|467.64|474.33|472.13|458.18|455.98|0
1656619500000|2022-06-30 20:05:00|469.34|467.14|472.84|470.64|475.83|473.63|469.34|467.14|0
1656619800000|2022-06-30 20:10:00|473.08|470.88|474.83|472.63|475.08|472.88|468.85|466.65|0
1656620100000|2022-06-30 20:15:00|475.63|472.83|470.89|468.09|476.38|473.58|470.89|468.09|0
1656620400000|2022-06-30 20:20:00|471.02|468.22|470.14|467.34|471.39|468.59|468.9|466.1|0
1656620700000|2022-06-30 20:25:00|469.89|467.09|468.4|465.6|470.39|467.59|466.78|463.98|0
1656621000000|2022-06-30 20:30:00|469.15|466.35|468.4|465.6|471.39|468.59|468.4|465.6|0
1656621300000|2022-06-30 20:35:00|468.65|465.85|470.02|467.22|471.14|468.34|468.65|465.85|0
1656621600000|2022-06-30 20:40:00|470.27|467.47|469.27|466.47|470.64|467.84|468.9|466.1|0
1656621900000|2022-06-30 20:45:00|469.64|466.84|469.14|466.34|471.14|468.34|468.65|465.85|0
1656622200000|2022-06-30 20:50:00|469.64|466.84|471.77|468.97|473.13|470.33|469.02|466.22|0
1656622500000|2022-06-30 20:55:00|471.14|468.34|473.51|470.71|474.13|471.33|468.89|466.09|0
1656622800000|2022-06-30 21:00:00|473.1|470.3|473.32|470.52|473.58|470.78|472.85|470.05|0
1656623100000|2022-06-30 21:05:00|473.36|470.56|472.53|469.73|473.36|470.56|472.53|469.73|0
1656623400000|2022-06-30 21:10:00|472.57|469.77|473.76|470.96|473.76|470.96|472.57|469.77|0
1656623700000|2022-06-30 21:15:00|473.43|470.63|473.4|470.6|473.54|470.74|473.29|470.49|0
1656624000000|2022-06-30 21:20:00|473.32|470.52|473.21|470.41|473.4|470.6|472.78|469.98|0
1656624300000|2022-06-30 21:25:00|473.18|470.38|472.99|470.19|473.21|470.41|472.71|469.91|0
1656624600000|2022-06-30 21:30:00|473.03|470.23|472.99|470.19|473.03|470.23|472.71|469.91|0
1656624900000|2022-06-30 21:35:00|472.52|469.72|472.92|470.12|472.99|470.19|472.52|469.72|0
1656625200000|2022-06-30 21:40:00|472.96|470.16|472.71|469.91|472.96|470.16|472.63|469.83|0
1656625500000|2022-06-30 21:45:00|472.67|469.87|472.63|469.83|472.85|470.05|472.6|469.8|0
1656625800000|2022-06-30 21:50:00|472.71|469.91|472.96|470.16|472.99|470.19|472.71|469.91|0
1656626100000|2022-06-30 21:55:00|473.14|470.34|472.96|470.16|473.32|470.52|472.85|470.05|0
1656626400000|2022-06-30 22:00:00|472.26|469.46|476.37|473.57|476.37|473.57|472.01|469.21|0
1656626700000|2022-06-30 22:05:00|475.63|472.83|479.25|476.45|479.37|476.57|475.38|472.58|0
1656627000000|2022-06-30 22:10:00|479.37|476.57|481.11|478.31|481.36|478.56|477.12|474.32|0
1656627300000|2022-06-30 22:15:00|480.86|478.06|476.5|473.7|481.36|478.56|475.88|473.08|0
1656627600000|2022-06-30 22:20:00|476.62|473.82|476.37|473.57|476.62|473.82|475.38|472.58|0
1656627900000|2022-06-30 22:25:00|476.12|473.32|479.87|477.07|479.87|477.07|476.12|473.32|0
1656628200000|2022-06-30 22:30:00|479.5|476.7|478.12|475.32|479.5|476.7|476.62|473.82|0
1656628500000|2022-06-30 22:35:00|478.37|475.57|479.25|476.45|479.37|476.57|477.87|475.07|0
1656628800000|2022-06-30 22:40:00|479.37|476.57|477.25|474.45|479.62|476.82|477.12|474.32|0
1656629100000|2022-06-30 22:45:00|477.12|474.32|476.62|473.82|477.12|474.32|475.63|472.83|0
1656629400000|2022-06-30 22:50:00|476.5|473.7|474.76|471.96|476.87|474.07|474.13|471.33|0
1656629700000|2022-06-30 22:55:00|474.88|472.08|477.62|474.82|478.25|475.45|474.88|472.08|0
1656630000000|2022-06-30 23:00:00|477.5|474.7|476.87|474.07|477.87|475.07|476|473.2|0
1656630300000|2022-06-30 23:05:00|477|474.2|476.37|473.57|477.75|474.95|475.62|472.82|0
1656630600000|2022-06-30 23:10:00|476.62|473.82|476.37|473.57|476.62|473.82|475.62|472.82|0
1656630900000|2022-06-30 23:15:00|476.5|473.7|477.25|474.45|477.25|474.45|475.87|473.07|0
1656631200000|2022-06-30 23:20:00|477.37|474.57|475.87|473.07|478.87|476.07|475.87|473.07|0
1656631500000|2022-06-30 23:25:00|475.62|472.82|470.14|467.34|475.62|472.82|470.14|467.34|0
1656631800000|2022-06-30 23:30:00|470.39|467.59|472.38|469.58|472.38|469.58|469.64|466.84|0
1656632100000|2022-06-30 23:35:00|472.26|469.46|471.88|469.08|472.88|470.08|471.38|468.58|0
1656632400000|2022-06-30 23:40:00|472.01|469.21|471.26|468.46|472.01|469.21|469.64|466.84|0
1656632700000|2022-06-30 23:45:00|471.38|468.58|469.52|466.72|472.63|469.83|468.89|466.09|0
1656633000000|2022-06-30 23:50:00|469.39|466.59|465.53|462.73|469.39|466.59|464.65|461.85|0
1656633300000|2022-06-30 23:55:00|465.65|462.85|464.65|461.85|465.65|462.85|463.65|460.85|0
1656633600000|2022-07-01 00:00:00|463.9|461.1|462.04|459.24|465.53|462.73|461.79|458.99|0
1656633900000|2022-07-01 00:05:00|462.16|459.36|465.15|462.35|465.9|463.1|461.91|459.11|0
1656634200000|2022-07-01 00:10:00|465.28|462.48|464.65|461.85|465.65|462.85|464.15|461.35|0
1656634500000|2022-07-01 00:15:00|464.9|462.1|461.66|458.86|465.28|462.48|461.66|458.86|0
1656634800000|2022-07-01 00:20:00|461.79|458.99|465.15|462.35|465.4|462.6|461.04|458.24|0
1656635100000|2022-07-01 00:25:00|465.03|462.23|465.65|462.85|468.39|465.59|464.9|462.1|0
1656635400000|2022-07-01 00:30:00|465.53|462.73|465.53|462.73|468.39|465.59|465.03|462.23|0
1656635700000|2022-07-01 00:35:00|465.65|462.85|469.14|466.34|469.64|466.84|464.65|461.85|0
1656636000000|2022-07-01 00:40:00|469.39|466.59|468.02|465.22|469.64|466.84|466.39|463.59|0
1656636300000|2022-07-01 00:45:00|468.14|465.34|463.4|460.6|468.39|465.59|462.41|459.61|0
1656636600000|2022-07-01 00:50:00|463.15|460.35|464.9|462.1|465.4|462.6|462.41|459.61|0
1656636900000|2022-07-01 00:55:00|464.78|461.98|469.02|466.22|469.14|466.34|464.53|461.73|0
1656637200000|2022-07-01 01:00:00|469.14|466.34|469.52|466.72|470.38|467.58|466.52|463.72|0
1656637500000|2022-07-01 01:05:00|469.89|467.09|470.38|467.58|471.88|469.08|467.77|464.97|0
1656637800000|2022-07-01 01:10:00|470.63|467.83|471.38|468.58|474.12|471.32|470.26|467.46|0
1656638100000|2022-07-01 01:15:00|471.01|468.21|471.26|468.46|472.88|470.08|470.26|467.46|0
1656638400000|2022-07-01 01:20:00|471.13|468.33|473.13|470.33|473.38|470.58|471.01|468.21|0
1656638700000|2022-07-01 01:25:00|472.51|469.71|475.12|472.32|475.62|472.82|470.63|467.83|0
1656639000000|2022-07-01 01:30:00|475.37|472.57|479.11|476.31|479.86|477.06|475.37|472.57|0
1656639300000|2022-07-01 01:35:00|479.36|476.56|478.12|475.32|481.61|478.81|477.62|474.82|0
1656639600000|2022-07-01 01:40:00|477.62|474.82|478.99|476.19|478.99|476.19|476.12|473.32|0
1656639900000|2022-07-01 01:45:00|478.36|475.56|478.11|475.31|478.74|475.94|476.37|473.57|0
1656640200000|2022-07-01 01:50:00|478.36|475.56|476.25|473.45|478.36|475.56|474.62|471.82|0
1656640500000|2022-07-01 01:55:00|476.37|473.57|476.87|474.07|478.11|475.31|476.25|473.45|0
1656640800000|2022-07-01 02:00:00|477.12|474.32|473.37|470.57|478.86|476.06|473.13|470.33|0
1656641100000|2022-07-01 02:05:00|473.62|470.82|473.26|470.46|473.62|470.82|472.13|469.33|0
1656641400000|2022-07-01 02:10:00|473.13|470.33|471.26|468.46|473.13|470.33|469.63|466.83|0
1656641700000|2022-07-01 02:15:00|471.13|468.33|474.25|471.45|475.25|472.45|471.13|468.33|0
1656642000000|2022-07-01 02:20:00|474.12|471.32|478.61|475.81|478.74|475.94|474.12|471.32|0
1656642300000|2022-07-01 02:25:00|478.49|475.69|479.36|476.56|480.86|478.06|478.49|475.69|0
1656642600000|2022-07-01 02:30:00|479.11|476.31|485.85|483.05|487.6|484.8|478.36|475.56|0
1656642900000|2022-07-01 02:35:00|485.98|483.18|486.98|484.18|487.35|484.55|484.35|481.55|0
1656643200000|2022-07-01 02:40:00|487.1|484.3|487.85|485.05|489.34|486.54|484.85|482.05|0
1656643500000|2022-07-01 02:45:00|488.22|485.42|489.09|486.29|489.59|486.79|485.6|482.8|0
1656643800000|2022-07-01 02:50:00|489.34|486.54|490.84|488.04|492.59|489.79|488.97|486.17|0
1656644100000|2022-07-01 02:55:00|491.09|488.29|489.85|487.05|492.84|490.04|489.85|487.05|0
1656644400000|2022-07-01 03:00:00|490.1|487.3|490.35|487.55|491.6|488.8|489.23|486.43|0
1656644700000|2022-07-01 03:05:00|490.23|487.43|494.72|491.92|495.09|492.29|490.1|487.3|0
1656645000000|2022-07-01 03:10:00|494.84|492.04|500.33|497.53|500.33|497.53|494.09|491.29|0
1656645300000|2022-07-01 03:15:00|500.08|497.28|504.08|501.28|504.08|501.28|498.34|495.54|0
1656645600000|2022-07-01 03:20:00|504.58|501.78|499.09|496.29|504.58|501.78|498.96|496.16|0
1656645900000|2022-07-01 03:25:00|498.84|496.04|497.72|494.92|499.59|496.79|497.59|494.79|0
1656646200000|2022-07-01 03:30:00|497.97|495.17|496.48|493.68|499.59|496.79|495.85|493.05|0
1656646500000|2022-07-01 03:35:00|496.6|493.8|497.72|494.92|497.84|495.04|495.6|492.8|0
1656646800000|2022-07-01 03:40:00|497.84|495.04|503.83|501.03|505.58|502.78|497.84|495.04|0
1656647100000|2022-07-01 03:45:00|503.96|501.16|501.59|498.79|505.58|502.78|500.72|497.92|0
1656647400000|2022-07-01 03:50:00|501.84|499.04|498.34|495.54|502.09|499.29|497.84|495.04|0
1656647700000|2022-07-01 03:55:00|498.22|495.42|498.84|496.04|500.34|497.54|497.84|495.04|0
1656648000000|2022-07-01 04:00:00|499.09|496.29|495.85|493.05|499.59|496.79|495.6|492.8|0
1656648300000|2022-07-01 04:05:00|496.1|493.3|497.09|494.29|497.09|494.29|495.6|492.8|0
1656648600000|2022-07-01 04:10:00|496.84|494.04|502.96|500.16|504.08|501.28|496.1|493.3|0
1656648900000|2022-07-01 04:15:00|503.08|500.28|505.83|503.03|507.08|504.28|501.84|499.04|0
1656649200000|2022-07-01 04:20:00|506.33|503.53|503.33|500.53|507.83|505.03|502.34|499.54|0
1656649500000|2022-07-01 04:25:00|503.71|500.91|505.58|502.78|506.33|503.53|502.59|499.79|0
1656649800000|2022-07-01 04:30:00|505.33|502.53|500.97|498.17|505.33|502.53|500.22|497.42|0
1656650100000|2022-07-01 04:35:00|501.09|498.29|502.09|499.29|503.08|500.28|499.84|497.04|0
1656650400000|2022-07-01 04:40:00|501.97|499.17|499.22|496.42|501.97|499.17|497.59|494.79|0
1656650700000|2022-07-01 04:45:00|499.09|496.29|499.59|496.79|501.22|498.42|498.47|495.67|0
1656651000000|2022-07-01 04:50:00|499.34|496.54|499.47|496.67|499.84|497.04|497.84|495.04|0
1656651300000|2022-07-01 04:55:00|499.59|496.79|502.96|500.16|502.96|500.16|498.34|495.54|0
1656651600000|2022-07-01 05:00:00|503.08|500.28|502.83|500.03|504.83|502.03|501.09|498.29|0
1656651900000|2022-07-01 05:05:00|503.08|500.28|500.34|497.54|503.83|501.03|499.72|496.92|0
1656652200000|2022-07-01 05:10:00|500.59|497.79|502.33|499.53|502.33|499.53|499.47|496.67|0
1656652500000|2022-07-01 05:15:00|503.08|500.28|505.83|503.03|508.08|505.28|502.33|499.53|0
1656652800000|2022-07-01 05:20:00|506.08|503.28|505.83|503.03|507.21|504.41|504.83|502.03|0
1656653100000|2022-07-01 05:25:00|506.21|503.41|501.11|498.31|506.58|503.78|500.24|497.44|0
1656653400000|2022-07-01 05:30:00|501.36|498.56|503.86|501.06|505.6|502.8|500.86|498.06|0
1656653700000|2022-07-01 05:35:00|503.61|500.81|504.23|501.43|505.35|502.55|502.11|499.31|0
1656654000000|2022-07-01 05:40:00|503.86|501.06|499.86|497.06|503.86|501.06|499.36|496.56|0
1656654300000|2022-07-01 05:45:00|499.61|496.81|500.11|497.31|500.11|497.31|495.37|492.57|0
1656654600000|2022-07-01 05:50:00|499.99|497.19|499.24|496.44|500.36|497.56|498.37|495.57|0
1656654900000|2022-07-01 05:55:00|499.36|496.56|500.24|497.44|500.24|497.44|496.12|493.32|0
1656655200000|2022-07-01 06:00:00|500.86|498.06|499.11|496.31|504.1|501.3|497.25|494.45|0
1656655500000|2022-07-01 06:05:00|498.74|495.94|502.86|500.06|504.35|501.55|498.12|495.32|0
1656655800000|2022-07-01 06:10:00|503.61|500.81|499.11|496.31|503.73|500.93|498.12|495.32|0
1656656100000|2022-07-01 06:15:00|498.49|495.69|502.49|499.69|502.86|500.06|498.49|495.69|0
1656656400000|2022-07-01 06:20:00|502.61|499.81|499.36|496.56|502.86|500.06|497.12|494.32|0
1656656700000|2022-07-01 06:25:00|498.99|496.19|492.88|490.08|499.86|497.06|492.88|490.08|0
1656657000000|2022-07-01 06:30:00|492.13|489.33|495.49|492.69|495.87|493.07|492.13|489.33|0
1656657300000|2022-07-01 06:35:00|495.61|492.81|495.99|493.19|496.24|493.44|494.25|491.45|0
1656657600000|2022-07-01 06:40:00|496.11|493.31|498.99|496.19|499.24|496.44|495.86|493.06|0
1656657900000|2022-07-01 06:45:00|498.86|496.06|499.74|496.94|500.85|498.05|497.86|495.06|0
1656658200000|2022-07-01 06:50:00|499.61|496.81|498.86|496.06|499.86|497.06|498.11|495.31|0
1656658500000|2022-07-01 06:55:00|498.99|496.19|497.74|494.94|499.36|496.56|495.74|492.94|0
1656658800000|2022-07-01 07:00:00|497.61|494.81|507.22|504.42|509.59|506.79|497.61|494.81|0
1656659100000|2022-07-01 07:05:00|505.67|503.47|498.06|495.86|505.67|503.47|497.31|495.11|0
1656659400000|2022-07-01 07:10:00|498.56|496.36|501.8|499.6|502.05|499.85|496.56|494.36|0
1656659700000|2022-07-01 07:15:00|501.3|499.1|499.06|496.86|504.93|502.73|499.06|496.86|0
1656660000000|2022-07-01 07:20:00|499.31|497.11|495.06|492.86|501.3|499.1|494.44|492.24|0
1656660300000|2022-07-01 07:25:00|494.69|492.49|495.06|492.86|497.31|495.11|492.07|489.87|0
1656660600000|2022-07-01 07:30:00|494.56|492.36|486.83|484.63|494.81|492.61|486.33|484.13|0
1656660900000|2022-07-01 07:35:00|487.08|484.88|489.07|486.87|489.95|487.75|486.83|484.63|0
1656661200000|2022-07-01 07:40:00|488.82|486.62|492.32|490.12|493.06|490.86|488.57|486.37|0
1656661500000|2022-07-01 07:45:00|492.07|489.87|493.06|490.86|493.81|491.61|491.32|489.12|0
1656661800000|2022-07-01 07:50:00|492.57|490.37|489.82|487.62|492.57|490.37|488.95|486.75|0
1656662100000|2022-07-01 07:55:00|490.07|487.87|495.05|492.85|496.05|493.85|489.82|487.62|0
1656662400000|2022-07-01 08:00:00|494.55|492.35|498.04|495.84|498.17|495.97|491.93|489.73|0
1656662700000|2022-07-01 08:05:00|497.92|495.72|496.05|493.85|500.79|498.59|495.55|493.35|0
1656663000000|2022-07-01 08:10:00|496.3|494.1|487.06|484.86|496.68|494.48|486.81|484.61|0
1656663300000|2022-07-01 08:15:00|487.31|485.11|486.81|484.61|488.56|486.36|486.2|484|0
1656663600000|2022-07-01 08:20:00|487.56|485.36|480.96|478.76|487.81|485.61|479.33|477.13|0
1656663900000|2022-07-01 08:25:00|481.33|479.13|479.55|477.35|483.08|480.88|479.05|476.85|0
1656664200000|2022-07-01 08:30:00|479.8|477.6|481.18|478.98|482.18|479.98|478.55|476.35|0
1656664500000|2022-07-01 08:35:00|481.3|479.1|476.31|474.11|481.55|479.35|475.56|473.36|0
1656664800000|2022-07-01 08:40:00|476.06|473.86|478.18|475.98|478.55|476.35|475.81|473.61|0
1656665100000|2022-07-01 08:45:00|478.05|475.85|476.31|474.11|480.18|477.98|476.06|473.86|0
1656665400000|2022-07-01 08:50:00|476.06|473.86|476.81|474.61|478.3|476.1|475.56|473.36|0
1656665700000|2022-07-01 08:55:00|477.06|474.86|477.06|474.86|477.68|475.48|475.31|473.11|0
1656666000000|2022-07-01 09:00:00|477.31|475.11|474.81|472.61|480.05|477.85|474.81|472.61|0
1656666300000|2022-07-01 09:05:00|474.94|472.74|470.07|467.87|475.56|473.36|469.45|467.25|0
1656666600000|2022-07-01 09:10:00|470.32|468.12|472.07|469.87|473.56|471.36|470.32|468.12|0
1656666900000|2022-07-01 09:15:00|471.7|469.5|471.57|469.37|472.2|470|470.07|467.87|0
1656667200000|2022-07-01 09:20:00|471.32|469.12|470.07|467.87|472.56|470.36|469.32|467.12|0
1656667500000|2022-07-01 09:25:00|470.32|468.12|473.81|471.61|474.06|471.86|469.57|467.37|0
1656667800000|2022-07-01 09:30:00|474.06|471.86|473.19|470.99|474.06|471.86|471.07|468.87|0
1656668100000|2022-07-01 09:35:00|472.81|470.61|473.69|471.49|473.69|471.49|470.57|468.37|0
1656668400000|2022-07-01 09:40:00|473.56|471.36|474.67|472.47|476.04|473.84|473.06|470.86|0
1656668700000|2022-07-01 09:45:00|474.79|472.59|468.31|466.11|475.79|473.59|468.31|466.11|0
1656669000000|2022-07-01 09:50:00|468.06|465.86|466.69|464.49|469.3|467.1|466.06|463.86|0
1656669300000|2022-07-01 09:55:00|466.81|464.61|466.81|464.61|468.31|466.11|466.31|464.11|0
1656669600000|2022-07-01 10:00:00|467.06|464.86|471.05|468.85|471.05|468.85|465.81|463.61|0
1656669900000|2022-07-01 10:05:00|470.93|468.73|473.55|471.35|473.8|471.6|470.3|468.1|0
1656670200000|2022-07-01 10:10:00|473.43|471.23|472.05|469.85|474.54|472.34|472.05|469.85|0
1656670500000|2022-07-01 10:15:00|471.8|469.6|468.06|465.86|471.8|469.6|467.31|465.11|0
1656670800000|2022-07-01 10:20:00|467.56|465.36|466.06|463.86|468.55|466.35|465.56|463.36|0
1656671100000|2022-07-01 10:25:00|466.31|464.11|470.68|468.48|470.8|468.6|465.94|463.74|0
1656671400000|2022-07-01 10:30:00|471.05|468.85|472.8|470.6|472.8|470.6|469.8|467.6|0
1656671700000|2022-07-01 10:35:00|472.68|470.48|475.29|473.09|475.29|473.09|471.8|469.6|0
1656672000000|2022-07-01 10:40:00|475.04|472.84|477.54|475.34|477.79|475.59|475.04|472.84|0
1656672300000|2022-07-01 10:45:00|477.79|475.59|478.54|476.34|480.28|478.08|476.42|474.22|0
1656672600000|2022-07-01 10:50:00|478.67|476.47|480.29|478.09|480.78|478.58|477.79|475.59|0
1656672900000|2022-07-01 10:55:00|480.54|478.34|480.54|478.34|482.53|480.33|478.04|475.84|0
1656673200000|2022-07-01 11:00:00|480.29|478.09|477.42|475.22|481.53|479.33|477.17|474.97|0
1656673500000|2022-07-01 11:05:00|477.17|474.97|477.92|475.72|479.54|477.34|477.04|474.84|0
1656673800000|2022-07-01 11:10:00|478.04|475.84|479.29|477.09|480.78|478.58|477.29|475.09|0
1656674100000|2022-07-01 11:15:00|479.42|477.22|478.67|476.47|481.53|479.33|476.54|474.34|0
1656674400000|2022-07-01 11:20:00|478.42|476.22|477.67|475.47|479.29|477.09|477.29|475.09|0
1656674700000|2022-07-01 11:25:00|477.79|475.59|476.29|474.09|478.92|476.72|473.8|471.6|0
1656675000000|2022-07-01 11:30:00|476.17|473.97|476.92|474.72|478.54|476.34|475.04|472.84|0
1656675300000|2022-07-01 11:35:00|477.04|474.84|480.04|477.84|480.28|478.08|475.79|473.59|0
1656675600000|2022-07-01 11:40:00|479.92|477.72|482.53|480.33|483.53|481.33|479.79|477.59|0
1656675900000|2022-07-01 11:45:00|482.66|480.46|487.27|485.07|487.27|485.07|482.28|480.08|0
1656676200000|2022-07-01 11:50:00|487.4|485.2|486.78|484.58|487.78|485.58|485.53|483.33|0
1656676500000|2022-07-01 11:55:00|487.28|485.08|485.53|483.33|490.77|488.57|485.03|482.83|0
1656676800000|2022-07-01 12:00:00|486.03|483.83|481.03|478.83|489.03|486.83|480.78|478.58|0
1656677100000|2022-07-01 12:05:00|481.16|478.96|480.53|478.33|482.28|480.08|479.92|477.72|0
1656677400000|2022-07-01 12:10:00|480.04|477.84|479.67|477.47|481.53|479.33|479.29|477.09|0
1656677700000|2022-07-01 12:15:00|480.17|477.97|480.04|477.84|481.28|479.08|479.04|476.84|0
1656678000000|2022-07-01 12:20:00|480.29|478.09|481.16|478.96|481.53|479.33|477.79|475.59|0
1656678300000|2022-07-01 12:25:00|481.03|478.83|481.53|479.33|483.03|480.83|478.03|475.83|0
1656678600000|2022-07-01 12:30:00|482.03|479.83|471.79|469.59|482.53|480.33|471.29|469.09|0
1656678900000|2022-07-01 12:35:00|471.54|469.34|475.04|472.84|476.54|474.34|471.54|469.34|0
1656679200000|2022-07-01 12:40:00|474.92|472.72|473.29|471.09|475.79|473.59|473.29|471.09|0
1656679500000|2022-07-01 12:45:00|473.04|470.84|473.29|471.09|475.04|472.84|470.79|468.59|0
1656679800000|2022-07-01 12:50:00|473.54|471.34|473.54|471.34|476.04|473.84|471.67|469.47|0
1656680100000|2022-07-01 12:55:00|473.79|471.59|473.04|470.84|477.53|475.33|473.04|470.84|0
1656680400000|2022-07-01 13:00:00|472.67|470.47|473.28|471.08|474.67|472.47|468.3|466.1|0
1656680700000|2022-07-01 13:05:00|473.03|470.83|473.03|470.83|475.28|473.08|472.04|469.84|0
1656681000000|2022-07-01 13:10:00|472.53|470.33|471.29|469.09|473.03|470.83|469.79|467.59|0
1656681300000|2022-07-01 13:15:00|471.04|468.84|469.54|467.34|472.28|470.08|469.54|467.34|0
1656681600000|2022-07-01 13:20:00|469.92|467.72|469.79|467.59|471.29|469.09|468.04|465.84|0
1656681900000|2022-07-01 13:25:00|470.54|468.34|473.03|470.83|473.28|471.08|470.04|467.84|0
1656682200000|2022-07-01 13:30:00|473.28|471.08|470.29|468.09|475.78|473.58|461.8|459.6|0
1656682500000|2022-07-01 13:35:00|470.79|468.59|472.92|470.72|480.28|478.08|469.55|467.35|0
1656682800000|2022-07-01 13:40:00|473.29|471.09|463.54|461.34|473.29|471.09|454.82|452.62|0
1656683100000|2022-07-01 13:45:00|466.04|463.84|449.45|447.25|466.04|463.84|443.84|441.64|0
1656683400000|2022-07-01 13:50:00|449.07|446.87|447.95|445.75|453.31|451.11|443.72|441.52|0
1656683700000|2022-07-01 13:55:00|447.33|445.13|451.2|449|451.7|449.5|441.34|439.14|0
1656684000000|2022-07-01 14:00:00|445.33|443.13|459.3|457.1|462.54|460.34|440.1|437.9|0
1656684300000|2022-07-01 14:05:00|459.8|457.6|459.67|457.47|465.79|463.59|455.31|453.11|0
1656684600000|2022-07-01 14:10:00|460.29|458.09|481.27|479.07|482.27|480.07|457.8|455.6|0
1656684900000|2022-07-01 14:15:00|482.27|480.07|478.53|476.33|487.52|485.32|475.03|472.83|0
1656685200000|2022-07-01 14:20:00|479.28|477.08|482.02|479.82|485.77|483.57|477.53|475.33|0
1656685500000|2022-07-01 14:25:00|481.52|479.32|488.77|486.57|489.76|487.56|481.52|479.32|0
1656685800000|2022-07-01 14:30:00|489.76|487.56|492.51|490.31|497.01|494.81|486.52|484.32|0
1656686100000|2022-07-01 14:35:00|492.76|490.56|498.25|496.05|499.88|497.68|491.26|489.06|0
1656686400000|2022-07-01 14:40:00|497.26|495.06|491.52|489.32|499.75|497.55|490.77|488.57|0
1656686700000|2022-07-01 14:45:00|492.02|489.82|486.52|484.32|494.27|492.07|482.28|480.08|0
1656687000000|2022-07-01 14:50:00|485.28|483.08|486.52|484.32|495.76|493.56|484.53|482.33|0
1656687300000|2022-07-01 14:55:00|487.27|485.07|484.51|482.31|490.52|488.32|477.02|474.82|0
1656687600000|2022-07-01 15:00:00|487.51|485.31|488.26|486.06|492.01|489.81|484.01|481.81|0
1656687900000|2022-07-01 15:05:00|488.76|486.56|473.52|471.32|489.51|487.31|470.77|468.57|0
1656688200000|2022-07-01 15:10:00|473.77|471.57|473.76|471.56|478.76|476.56|471.02|468.82|0
1656688500000|2022-07-01 15:15:00|473.51|471.31|469.52|467.32|474.26|472.06|463.53|461.33|0
1656688800000|2022-07-01 15:20:00|470.27|468.07|472.76|470.56|476.25|474.05|466.4|464.2|0
1656689100000|2022-07-01 15:25:00|472.51|470.31|476.75|474.55|477.75|475.55|472.51|470.31|0
1656689400000|2022-07-01 15:30:00|475.01|472.81|469.76|467.56|475.76|473.56|469.26|467.06|0
1656689700000|2022-07-01 15:35:00|469.51|467.31|470.76|468.56|472.51|470.31|465.77|463.57|0
1656690000000|2022-07-01 15:40:00|471.26|469.06|471.75|469.55|471.76|469.56|466.26|464.06|0
1656690300000|2022-07-01 15:45:00|473|470.8|471.75|469.55|473.25|471.05|467.76|465.56|0
1656690600000|2022-07-01 15:50:00|471.25|469.05|484.99|482.79|485.74|483.54|471.25|469.05|0
1656690900000|2022-07-01 15:55:00|485.99|483.79|483.99|481.79|486.99|484.79|481.74|479.54|0
1656691200000|2022-07-01 16:00:00|483.49|481.29|485.12|482.92|489.49|487.29|483.49|481.29|0
1656691500000|2022-07-01 16:05:00|485.24|483.04|480.99|478.79|485.74|483.54|480|477.8|0
1656691800000|2022-07-01 16:10:00|481.49|479.29|482.74|480.54|485.24|483.04|480.25|478.05|0
1656692100000|2022-07-01 16:15:00|482.99|480.79|472|469.8|484.24|482.04|470.25|468.05|0
1656692400000|2022-07-01 16:20:00|471.75|469.55|468.5|466.3|473.75|471.55|468.5|466.3|0
1656692700000|2022-07-01 16:25:00|468.75|466.55|470|467.8|473.25|471.05|468.25|466.05|0
1656693000000|2022-07-01 16:30:00|470.25|468.05|473.75|471.55|474.25|472.05|467.01|464.81|0
1656693300000|2022-07-01 16:35:00|473.5|471.3|477.25|475.05|477.75|475.55|471.5|469.3|0
1656693600000|2022-07-01 16:40:00|477.75|475.55|477.38|475.18|478.25|476.05|475.25|473.05|0
1656693900000|2022-07-01 16:45:00|478|475.8|475.75|473.55|480|477.8|475.5|473.3|0
1656694200000|2022-07-01 16:50:00|475.5|473.3|471.75|469.55|475.75|473.55|471|468.8|0
1656694500000|2022-07-01 16:55:00|471.5|469.3|480.99|478.79|481.49|479.29|470.5|468.3|0
1656694800000|2022-07-01 17:00:00|481.74|479.54|482.99|480.79|482.99|480.79|477.75|475.55|0
1656695100000|2022-07-01 17:05:00|481.12|478.92|479.25|477.05|483.49|481.29|479.25|477.05|0
1656695400000|2022-07-01 17:10:00|479.99|477.79|477.5|475.3|481.49|479.29|477.25|475.05|0
1656695700000|2022-07-01 17:15:00|477.25|475.05|475.5|473.3|481.74|479.54|474|471.8|0
1656696000000|2022-07-01 17:20:00|476.25|474.05|474.75|472.55|478.5|476.3|473.75|471.55|0
1656696300000|2022-07-01 17:25:00|475|472.8|470.5|468.3|476.5|474.3|470|467.8|0
1656696600000|2022-07-01 17:30:00|470.25|468.05|468.5|466.3|470.5|468.3|466.5|464.3|0
1656696900000|2022-07-01 17:35:00|468.25|466.05|463.51|461.31|471|468.8|459.14|456.94|0
1656697200000|2022-07-01 17:40:00|463.26|461.06|460.64|458.44|465.01|462.81|458.51|456.31|0
1656697500000|2022-07-01 17:45:00|460.01|457.81|455.76|453.56|461.76|459.56|455.51|453.31|0
1656697800000|2022-07-01 17:50:00|455.27|453.07|459.01|456.81|459.26|457.06|455.02|452.82|0
1656698100000|2022-07-01 17:55:00|458.76|456.56|455.76|453.56|459.51|457.31|455.76|453.56|0
1656698400000|2022-07-01 18:00:00|456.01|453.81|459.76|457.56|459.76|457.56|455.02|452.82|0
1656698700000|2022-07-01 18:05:00|459.26|457.06|461.26|459.06|463.76|461.56|457.01|454.81|0
1656699000000|2022-07-01 18:10:00|461.76|459.56|458.26|456.06|465|462.8|458.01|455.81|0
1656699300000|2022-07-01 18:15:00|457.51|455.31|454.27|452.07|459.51|457.31|454.27|452.07|0
1656699600000|2022-07-01 18:20:00|452.02|449.82|443.78|441.58|454.02|451.82|443.78|441.58|0
1656699900000|2022-07-01 18:25:00|443.28|441.08|448.77|446.57|448.77|446.57|443.03|440.83|0
1656700200000|2022-07-01 18:30:00|448.27|446.07|441.28|439.08|448.27|446.07|441.03|438.83|0
1656700500000|2022-07-01 18:35:00|441.53|439.33|440.78|438.58|445.53|443.33|440.78|438.58|0
1656700800000|2022-07-01 18:40:00|440.53|438.33|442.03|439.83|443.03|440.83|440.53|438.33|0
1656701100000|2022-07-01 18:45:00|442.28|440.08|437.54|435.34|442.78|440.58|436.79|434.59|0
1656701400000|2022-07-01 18:50:00|437.29|435.09|443.78|441.58|445.03|442.83|436.29|434.09|0
1656701700000|2022-07-01 18:55:00|443.28|441.08|439.04|436.84|445.53|443.33|438.29|436.09|0
1656702000000|2022-07-01 19:00:00|438.54|436.34|446.03|443.83|448.52|446.32|437.29|435.09|0
1656702300000|2022-07-01 19:05:00|445.53|443.33|437.04|434.84|446.03|443.83|437.04|434.84|0
1656702600000|2022-07-01 19:10:00|436.79|434.59|434.03|431.83|438.54|436.34|433.03|430.83|0
1656702900000|2022-07-01 19:15:00|433.78|431.58|435.53|433.33|436.03|433.83|431.29|429.09|0
1656703200000|2022-07-01 19:20:00|435.28|433.08|436.03|433.83|440.77|438.57|434.28|432.08|0
1656703500000|2022-07-01 19:25:00|436.66|434.46|436.03|433.83|438.28|436.08|434.03|431.83|0
1656703800000|2022-07-01 19:30:00|435.53|433.33|429.04|426.84|435.78|433.58|427.79|425.59|0
1656704100000|2022-07-01 19:35:00|428.79|426.59|425.05|422.85|429.04|426.84|424.8|422.6|0
1656704400000|2022-07-01 19:40:00|425.3|423.1|424.3|422.1|426.3|424.1|421.31|419.11|0
1656704700000|2022-07-01 19:45:00|424.55|422.35|423.3|421.1|427.54|425.34|421.06|418.86|0
1656705000000|2022-07-01 19:50:00|422.05|419.85|430.04|427.84|435.78|433.58|422.05|419.85|0
1656705300000|2022-07-01 19:55:00|431.29|429.09|426.05|423.85|431.54|429.34|425.55|423.35|0
1656705600000|2022-07-01 20:00:00|426.55|424.35|427.8|425.6|429.05|426.85|424.31|422.11|0
1656705900000|2022-07-01 20:05:00|428.05|425.85|427.8|425.6|428.8|426.6|427.8|425.6|0
1656706200000|2022-07-01 20:10:00|428.3|426.1|428.8|426.6|429.05|426.85|428.05|425.85|0
1656993900000|2022-07-05 04:05:00|417.08|414.28|416.58|413.78|417.83|415.03|416.58|413.78|0
1656994200000|2022-07-05 04:10:00|416.33|413.53|415.08|412.28|416.83|414.03|414.58|411.78|0
1656994500000|2022-07-05 04:15:00|414.96|412.16|414.96|412.16|415.46|412.66|414.08|411.28|0
1656994800000|2022-07-05 04:20:00|414.83|412.03|415.96|413.16|416.08|413.28|414.58|411.78|0
1656995100000|2022-07-05 04:25:00|415.83|413.03|413.71|410.91|415.83|413.03|413.71|410.91|0
1656995400000|2022-07-05 04:30:00|413.83|411.03|412.46|409.66|414.08|411.28|412.08|409.28|0
1656995700000|2022-07-05 04:35:00|412.33|409.53|412.83|410.03|413.08|410.28|411.84|409.04|0
1656996000000|2022-07-05 04:40:00|412.96|410.16|412.33|409.53|413.58|410.78|411.96|409.16|0
1656996300000|2022-07-05 04:45:00|412.21|409.41|412.58|409.78|413.71|410.91|411.47|408.67|0
1656996600000|2022-07-05 04:50:00|412.71|409.91|412.83|410.03|413.33|410.53|412.08|409.28|0
1656996900000|2022-07-05 04:55:00|412.33|409.53|411.47|408.67|412.46|409.66|411.47|408.67|0
1656997200000|2022-07-05 05:00:00|411.59|408.79|410.09|407.29|412.08|409.28|410.09|407.29|0
1656997500000|2022-07-05 05:05:00|409.84|407.04|409.59|406.79|411.58|408.78|408.84|406.04|0
1656997800000|2022-07-05 05:10:00|409.84|407.04|409.97|407.17|410.09|407.29|407.84|405.04|0
1656998100000|2022-07-05 05:15:00|409.59|406.79|411.34|408.54|411.96|409.16|409.34|406.54|0
1656998400000|2022-07-05 05:20:00|411.46|408.66|411.58|408.78|412.08|409.28|411.22|408.42|0
1656998700000|2022-07-05 05:25:00|411.33|408.53|411.22|408.42|412.83|410.03|411.09|408.29|0
1656999000000|2022-07-05 05:30:00|411.09|408.29|412.08|409.28|412.33|409.53|410.84|408.04|0
1656999300000|2022-07-05 05:35:00|411.96|409.16|413.58|410.78|413.58|410.78|410.84|408.04|0
1656999600000|2022-07-05 05:40:00|413.46|410.66|412.33|409.53|414.33|411.53|412.08|409.28|0
1656999900000|2022-07-05 05:45:00|412.08|409.28|410.09|407.29|412.33|409.53|409.59|406.79|0
1657000200000|2022-07-05 05:50:00|410.22|407.42|411.33|408.53|412.08|409.28|410.22|407.42|0
1657000500000|2022-07-05 05:55:00|411.46|408.66|411.08|408.28|412.33|409.53|410.59|407.79|0
1657000800000|2022-07-05 06:00:00|411.46|408.66|410.83|408.03|412.33|409.53|409.59|406.79|0
1657001100000|2022-07-05 06:05:00|411.08|408.28|410.09|407.29|412.08|409.28|409.09|406.29|0
1657001400000|2022-07-05 06:10:00|410.47|407.67|411.21|408.41|412.08|409.28|409.97|407.17|0
1657001700000|2022-07-05 06:15:00|410.96|408.16|408.84|406.04|411.83|409.03|407.85|405.05|0
1657002000000|2022-07-05 06:20:00|409.09|406.29|410.09|407.29|410.34|407.54|408.97|406.17|0
1657002300000|2022-07-05 06:25:00|410.22|407.42|409.47|406.67|410.84|408.04|408.34|405.54|0
1657002600000|2022-07-05 06:30:00|409.59|406.79|407.6|404.8|409.59|406.79|406.85|404.05|0
1657002900000|2022-07-05 06:35:00|407.73|404.93|406.6|403.8|407.73|404.93|405.6|402.8|0
1657003200000|2022-07-05 06:40:00|406.1|403.3|405.1|402.3|406.35|403.55|405.1|402.3|0
1657003500000|2022-07-05 06:45:00|404.85|402.05|409.22|406.42|409.22|406.42|404.85|402.05|0
1657003800000|2022-07-05 06:50:00|408.84|406.04|410.84|408.04|411.47|408.67|408.84|406.04|0
1657004100000|2022-07-05 06:55:00|410.59|407.79|410.09|407.29|411.09|408.29|408.84|406.04|0
1657004400000|2022-07-05 07:00:00|409.72|406.92|414.08|411.28|415.21|412.41|409.72|406.92|0
1657004700000|2022-07-05 07:05:00|414.53|412.33|417.78|415.58|419.52|417.32|414.03|411.83|0
1657005000000|2022-07-05 07:10:00|418.28|416.08|415.53|413.33|420.4|418.2|415.53|413.33|0
1657005300000|2022-07-05 07:15:00|415.28|413.08|414.03|411.83|416.91|414.71|412.78|410.58|0
1657005600000|2022-07-05 07:20:00|413.53|411.33|417.53|415.33|417.66|415.46|412.41|410.21|0
1657005900000|2022-07-05 07:25:00|417.91|415.71|418.03|415.83|418.03|415.83|414.78|412.58|0
1657006200000|2022-07-05 07:30:00|417.91|415.71|416.16|413.96|418.53|416.33|415.66|413.46|0
1657006500000|2022-07-05 07:35:00|416.03|413.83|420.77|418.57|421.02|418.82|416.03|413.83|0
1657006800000|2022-07-05 07:40:00|420.65|418.45|417.03|414.83|420.65|418.45|415.78|413.58|0
1657007100000|2022-07-05 07:45:00|416.78|414.58|416.66|414.46|418.53|416.33|415.03|412.83|0
1657007400000|2022-07-05 07:50:00|416.78|414.58|418.28|416.08|420.27|418.07|415.78|413.58|0
1657007700000|2022-07-05 07:55:00|417.78|415.58|423.02|420.82|423.52|421.32|416.28|414.08|0
1657008000000|2022-07-05 08:00:00|423.27|421.07|421.02|418.82|423.27|421.07|419.27|417.07|0
1657008300000|2022-07-05 08:05:00|420.77|418.57|428.39|426.19|428.51|426.31|418.53|416.33|0
1657008600000|2022-07-05 08:10:00|427.76|425.56|429.39|427.19|431.01|428.81|427.76|425.56|0
1657008900000|2022-07-05 08:15:00|429.51|427.31|431.76|429.56|432.26|430.06|429.51|427.31|0
1657009200000|2022-07-05 08:20:00|432.01|429.81|435.14|432.94|437.01|434.81|431.26|429.06|0
1657009500000|2022-07-05 08:25:00|435.26|433.06|439|436.8|440.75|438.55|435.01|432.81|0
1657009800000|2022-07-05 08:30:00|439.63|437.43|438.75|436.55|441.75|439.55|437.01|434.81|0
1657010100000|2022-07-05 08:35:00|439|436.8|442.25|440.05|443.25|441.05|438.75|436.55|0
1657010400000|2022-07-05 08:40:00|442|439.8|443.5|441.3|445.88|443.68|441.25|439.05|0
1657010700000|2022-07-05 08:45:00|443.13|440.93|448.5|446.3|449.99|447.79|443|440.8|0
1657011000000|2022-07-05 08:50:00|449|446.8|448.5|446.3|449.99|447.79|446.63|444.43|0
1657011300000|2022-07-05 08:55:00|448.75|446.55|448.75|446.55|449.75|447.55|447.38|445.18|0
1657011600000|2022-07-05 09:00:00|448.5|446.3|447|444.8|449.88|447.68|446.88|444.68|0
1657011900000|2022-07-05 09:05:00|446.75|444.55|451|448.8|451.5|449.3|446.75|444.55|0
1657012200000|2022-07-05 09:10:00|450.75|448.55|446.88|444.68|453.25|451.05|446.75|444.55|0
1657012500000|2022-07-05 09:15:00|448|445.8|447.5|445.3|448|445.8|444.51|442.31|0
1657012800000|2022-07-05 09:20:00|447.13|444.93|448.25|446.05|449.5|447.3|446.75|444.55|0
1657013100000|2022-07-05 09:25:00|448.13|445.93|451|448.8|451.25|449.05|447.75|445.55|0
1657013400000|2022-07-05 09:30:00|450.5|448.3|453.25|451.05|454|451.8|450.5|448.3|0
1657013700000|2022-07-05 09:35:00|452.75|450.55|447.5|445.3|453.13|450.93|446.75|444.55|0
1657014000000|2022-07-05 09:40:00|447.25|445.05|445.75|443.55|447.75|445.55|445.75|443.55|0
1657014300000|2022-07-05 09:45:00|446|443.8|448|445.8|449.75|447.55|446|443.8|0
1657014600000|2022-07-05 09:50:00|448.25|446.05|447|444.8|449.63|447.43|446.25|444.05|0
1657014900000|2022-07-05 09:55:00|446.5|444.3|445.75|443.55|447.63|445.43|444.75|442.55|0
1657015200000|2022-07-05 10:00:00|445.5|443.3|445|442.8|447|444.8|445|442.8|0
1657015500000|2022-07-05 10:05:00|445.5|443.3|440.76|438.56|445.75|443.55|440.76|438.56|0
1657015800000|2022-07-05 10:10:00|441.01|438.81|440.51|438.31|441.51|439.31|440.26|438.06|0
1657016100000|2022-07-05 10:15:00|441.01|438.81|445|442.8|445|442.8|441.01|438.81|0
1657016400000|2022-07-05 10:20:00|444.5|442.3|443.26|441.06|445.5|443.3|442.89|440.69|0
1657016700000|2022-07-05 10:25:00|443.51|441.31|445|442.8|445.25|443.05|443.26|441.06|0
1657017000000|2022-07-05 10:30:00|444.88|442.68|443.01|440.81|445.5|443.3|443.01|440.81|0
1657017300000|2022-07-05 10:35:00|442.89|440.69|443.01|440.81|444.38|442.18|442.51|440.31|0
1657017600000|2022-07-05 10:40:00|443.26|441.06|444.5|442.3|446|443.8|443.26|441.06|0
1657017900000|2022-07-05 10:45:00|444.25|442.05|442.26|440.06|445.38|443.18|441.76|439.56|0
1657018200000|2022-07-05 10:50:00|442.01|439.81|440.14|437.94|442.01|439.81|439.76|437.56|0
1657018500000|2022-07-05 10:55:00|440.01|437.81|444.5|442.3|446.25|444.05|440.01|437.81|0
1657018800000|2022-07-05 11:00:00|443.75|441.55|443.5|441.3|445.38|443.18|442.26|440.06|0
1657019100000|2022-07-05 11:05:00|443.75|441.55|443.76|441.56|444.76|442.56|443.13|440.93|0
1657019400000|2022-07-05 11:10:00|444.01|441.81|445.5|443.3|445.5|443.3|442.89|440.69|0
1657019700000|2022-07-05 11:15:00|445.25|443.05|449.5|447.3|450.25|448.05|445|442.8|0
1657020000000|2022-07-05 11:20:00|449.25|447.05|447.25|445.05|449.25|447.05|446.88|444.68|0
1657020300000|2022-07-05 11:25:00|447.13|444.93|446.63|444.43|448|445.8|446.25|444.05|0
1657020600000|2022-07-05 11:30:00|446.13|443.93|449.63|447.43|449.88|447.68|446.13|443.93|0
1657020900000|2022-07-05 11:35:00|449.75|447.55|448|445.8|450.25|448.05|447.75|445.55|0
1657021200000|2022-07-05 11:40:00|447.5|445.3|451.75|449.55|452.5|450.3|446.75|444.55|0
1657021500000|2022-07-05 11:45:00|452|449.8|454|451.8|454|451.8|451.13|448.93|0
1657021800000|2022-07-05 11:50:00|456.63|454.43|459.24|457.04|459.49|457.29|454.75|452.55|0
1657022100000|2022-07-05 11:55:00|458.99|456.79|459.24|457.04|460.49|458.29|457.25|455.05|0
1657022400000|2022-07-05 12:00:00|458.49|456.29|463.87|461.67|463.99|461.79|458.49|456.29|0
1657022700000|2022-07-05 12:05:00|463.99|461.79|468.74|466.54|470.24|468.04|462.74|460.54|0
1657023000000|2022-07-05 12:10:00|467.99|465.79|469.24|467.04|472.73|470.53|466.24|464.04|0
1657023300000|2022-07-05 12:15:00|469.99|467.79|468.24|466.04|471.99|469.79|466.62|464.42|0
1657023600000|2022-07-05 12:20:00|468.12|465.92|467.87|465.67|471.74|469.54|466.24|464.04|0
1657023900000|2022-07-05 12:25:00|467.74|465.54|467.49|465.29|467.99|465.79|465.24|463.04|0
1657024200000|2022-07-05 12:30:00|467.74|465.54|470.24|468.04|471.49|469.29|466.49|464.29|0
1657024500000|2022-07-05 12:35:00|469.99|467.79|468.99|466.79|474.98|472.78|468.74|466.54|0
1657024800000|2022-07-05 12:40:00|468.87|466.67|469.62|467.42|470.24|468.04|467.24|465.04|0
1657025100000|2022-07-05 12:45:00|469.24|467.04|469.24|467.04|470.74|468.54|468.24|466.04|0
1657025400000|2022-07-05 12:50:00|469.37|467.17|472.49|470.29|473.99|471.79|468.99|466.79|0
1657025700000|2022-07-05 12:55:00|472.99|470.79|477.74|475.54|479.23|477.03|472.74|470.54|0
1657026000000|2022-07-05 13:00:00|478.24|476.04|475.99|473.79|480.23|478.03|475.99|473.79|0
1657026300000|2022-07-05 13:05:00|476.24|474.04|477.74|475.54|479.48|477.28|475.99|473.79|0
1657026600000|2022-07-05 13:10:00|477.24|475.04|473.99|471.79|478.23|476.03|473.99|471.79|0
1657026900000|2022-07-05 13:15:00|473.49|471.29|476.49|474.29|476.99|474.79|473.24|471.04|0
1657027200000|2022-07-05 13:20:00|476.24|474.04|474.74|472.54|477.98|475.78|474.62|472.42|0
1657027500000|2022-07-05 13:25:00|475.24|473.04|478.98|476.78|478.98|476.78|474.99|472.79|0
1657027800000|2022-07-05 13:30:00|477.49|475.29|494.11|491.91|495.48|493.28|477.49|475.29|0
1657028100000|2022-07-05 13:35:00|494.48|492.28|500.73|498.53|500.73|498.53|490.73|488.53|0
1657028400000|2022-07-05 13:40:00|500.98|498.78|499.98|497.78|502.23|500.03|493.73|491.53|0
1657028700000|2022-07-05 13:45:00|501.48|499.28|494.48|492.28|502.61|500.41|487.24|485.04|0
1657029000000|2022-07-05 13:50:00|493.11|490.91|500.23|498.03|502.23|500.03|492.73|490.53|0
1657029300000|2022-07-05 13:55:00|499.48|497.28|500.36|498.16|506.11|503.91|496.98|494.78|0
1657029600000|2022-07-05 14:00:00|499.86|497.66|508.98|506.78|509.98|507.78|494.98|492.78|0
1657029900000|2022-07-05 14:05:00|508.23|506.03|502.48|500.28|509.73|507.53|502.48|500.28|0
1657030200000|2022-07-05 14:10:00|501.73|499.53|490.23|488.03|503.73|501.53|488.48|486.28|0
1657030500000|2022-07-05 14:15:00|489.98|487.78|496.73|494.53|500.98|498.78|489.98|487.78|0
1657030800000|2022-07-05 14:20:00|497.73|495.53|495.23|493.03|498.98|496.78|491.98|489.78|0
1657031100000|2022-07-05 14:25:00|495.73|493.53|494.73|492.53|499.48|497.28|491.23|489.03|0
1657031400000|2022-07-05 14:30:00|495.48|493.28|494.98|492.78|497.98|495.78|489.98|487.78|0
1657031700000|2022-07-05 14:35:00|495.48|493.28|478.98|476.78|496.73|494.53|476.74|474.54|0
1657032000000|2022-07-05 14:40:00|479.48|477.28|492.48|490.28|492.48|490.28|477.24|475.04|0
1657032300000|2022-07-05 14:45:00|493.23|491.03|493.47|491.27|499.97|497.77|492.23|490.03|0
1657032600000|2022-07-05 14:50:00|493.72|491.52|498.97|496.77|500.47|498.27|493.72|491.52|0
1657032900000|2022-07-05 14:55:00|499.47|497.27|498.22|496.02|501.22|499.02|495.97|493.77|0
1657033200000|2022-07-05 15:00:00|497.72|495.52|502.72|500.52|507.22|505.02|497.72|495.52|0
1657033500000|2022-07-05 15:05:00|502.47|500.27|500.97|498.77|507.97|505.77|499.72|497.52|0
1657033800000|2022-07-05 15:10:00|501.22|499.02|503.72|501.52|507.72|505.52|500.97|498.77|0
1657034100000|2022-07-05 15:15:00|503.22|501.02|500.47|498.27|503.97|501.77|497.48|495.28|0
1657034400000|2022-07-05 15:20:00|500.22|498.02|502.97|500.77|505.47|503.27|497.23|495.03|0
1657034700000|2022-07-05 15:25:00|502.47|500.27|501.22|499.02|505.22|503.02|498.48|496.28|0
1657035000000|2022-07-05 15:30:00|501.97|499.77|500.47|498.27|504.72|502.52|494.98|492.78|0
1657035300000|2022-07-05 15:35:00|499.97|497.77|502.47|500.27|504.47|502.27|498.23|496.03|0
1657035600000|2022-07-05 15:40:00|502.72|500.52|488.98|486.78|502.72|500.52|488.23|486.03|0
1657035900000|2022-07-05 15:45:00|487.98|485.78|484.73|482.53|489.98|487.78|482.73|480.53|0
1657036200000|2022-07-05 15:50:00|484.98|482.78|482.23|480.03|488.23|486.03|482.23|480.03|0
1657036500000|2022-07-05 15:55:00|482.98|480.78|486.23|484.03|487.48|485.28|481.73|479.53|0
1657036800000|2022-07-05 16:00:00|485.48|483.28|488.73|486.53|489.98|487.78|481.48|479.28|0
1657037100000|2022-07-05 16:05:00|487.98|485.78|481.98|479.78|489.98|487.78|481.73|479.53|0
1657037400000|2022-07-05 16:10:00|481.73|479.53|483.48|481.28|486.48|484.28|477.48|475.28|0
1657037700000|2022-07-05 16:15:00|483.23|481.03|480.86|478.66|488.48|486.28|479.73|477.53|0
1657038000000|2022-07-05 16:20:00|481.23|479.03|469.98|467.78|484.48|482.28|469.98|467.78|0
1657038300000|2022-07-05 16:25:00|470.23|468.03|472.48|470.28|472.98|470.78|467.73|465.53|0
1657038600000|2022-07-05 16:30:00|471.98|469.78|474.23|472.03|474.98|472.78|469.98|467.78|0
1657038900000|2022-07-05 16:35:00|473.73|471.53|471.98|469.78|474.23|472.03|469.48|467.28|0
1657039200000|2022-07-05 16:40:00|472.73|470.53|478.48|476.28|480.23|478.03|470.98|468.78|0
1657039500000|2022-07-05 16:45:00|478.73|476.53|483.98|481.78|485.23|483.03|478.36|476.16|0
1657039800000|2022-07-05 16:50:00|483.48|481.28|482.98|480.78|486.73|484.53|482.23|480.03|0
1657040100000|2022-07-05 16:55:00|483.48|481.28|484.98|482.78|485.73|483.53|482.48|480.28|0
1657040400000|2022-07-05 17:00:00|484.48|482.28|477.23|475.03|485.23|483.03|477.23|475.03|0
1657040700000|2022-07-05 17:05:00|476.73|474.53|479.61|477.41|485.23|483.03|476.73|474.53|0
1657041000000|2022-07-05 17:10:00|479.23|477.03|474.98|472.78|479.73|477.53|474.23|472.03|0
1657041300000|2022-07-05 17:15:00|474.73|472.53|467.73|465.53|476.11|473.91|467.73|465.53|0
1657041600000|2022-07-05 17:20:00|467.98|465.78|468.48|466.28|469.73|467.53|464.73|462.53|0
1657041900000|2022-07-05 17:25:00|468.23|466.03|468.73|466.53|469.48|467.28|466.48|464.28|0
1657042200000|2022-07-05 17:30:00|468.98|466.78|465.48|463.28|471.23|469.03|465.48|463.28|0
1657042500000|2022-07-05 17:35:00|465.73|463.53|461.48|459.28|465.73|463.53|460.73|458.53|0
1657042800000|2022-07-05 17:40:00|461.23|459.03|463.73|461.53|463.98|461.78|458.23|456.03|0
1657043100000|2022-07-05 17:45:00|463.23|461.03|465.98|463.78|471.73|469.53|463.23|461.03|0
1657043400000|2022-07-05 17:50:00|466.23|464.03|464.61|462.41|467.23|465.03|463.98|461.78|0
1657043700000|2022-07-05 17:55:00|464.48|462.28|464.23|462.03|467.23|465.03|463.48|461.28|0
1657044000000|2022-07-05 18:00:00|463.73|461.53|456.98|454.78|466.23|464.03|456.48|454.28|0
1657044300000|2022-07-05 18:05:00|457.23|455.03|461.73|459.53|462.98|460.78|457.23|455.03|0
1657044600000|2022-07-05 18:10:00|461.23|459.03|459.48|457.28|461.73|459.53|457.48|455.28|0
1657044900000|2022-07-05 18:15:00|458.98|456.78|456.73|454.53|464.48|462.28|456.73|454.53|0
1657045200000|2022-07-05 18:20:00|456.48|454.28|454.23|452.03|459.73|457.53|454.23|452.03|0
1657045500000|2022-07-05 18:25:00|454.48|452.28|449.24|447.04|455.73|453.53|447.49|445.29|0
1657045800000|2022-07-05 18:30:00|448.74|446.54|442.74|440.54|448.74|446.54|442.74|440.54|0
1657046100000|2022-07-05 18:35:00|442.99|440.79|434.5|432.3|444.49|442.29|434.5|432.3|0
1657046400000|2022-07-05 18:40:00|434.25|432.05|438.49|436.29|439.49|437.29|434|431.8|0
1657046700000|2022-07-05 18:45:00|437.99|435.79|440.74|438.54|442.99|440.79|435.99|433.79|0
1657047000000|2022-07-05 18:50:00|440.99|438.79|439.24|437.04|441.99|439.79|438.74|436.54|0
1657047300000|2022-07-05 18:55:00|439.49|437.29|439.74|437.54|441.24|439.04|437.24|435.04|0
1657047600000|2022-07-05 19:00:00|439.49|437.29|440.99|438.79|445.74|443.54|438.24|436.04|0
1657047900000|2022-07-05 19:05:00|440.74|438.54|432|429.8|440.74|438.54|432|429.8|0
1657048200000|2022-07-05 19:10:00|432.13|429.93|431.24|429.04|435.24|433.04|431.24|429.04|0
1657048500000|2022-07-05 19:15:00|430.99|428.79|440.73|438.53|441.48|439.28|430.99|428.79|0
1657048800000|2022-07-05 19:20:00|440.23|438.03|429.24|427.04|440.23|438.03|428.74|426.54|0
1657049100000|2022-07-05 19:25:00|428.74|426.54|426.74|424.54|431.24|429.04|424.74|422.54|0
1657049400000|2022-07-05 19:30:00|427.24|425.04|424.24|422.04|430.74|428.54|424.24|422.04|0
1657049700000|2022-07-05 19:35:00|424.49|422.29|428.99|426.79|431.99|429.79|424.24|422.04|0
1657050000000|2022-07-05 19:40:00|427.74|425.54|426.74|424.54|428.99|426.79|425.49|423.29|0
1657050300000|2022-07-05 19:45:00|427.49|425.29|421.25|419.05|428.99|426.79|421.25|419.05|0
1657050600000|2022-07-05 19:50:00|422.99|420.79|423.99|421.79|430.24|428.04|422.99|420.79|0
1657050900000|2022-07-05 19:55:00|425.49|423.29|419.24|417.04|427.74|425.54|419.24|417.04|0
1657051200000|2022-07-05 20:00:00|418.49|416.29|421.74|419.54|423.99|421.79|418.49|416.29|0
1657051500000|2022-07-05 20:05:00|421.49|419.29|422.49|420.29|425.49|423.29|421.49|419.29|0
1657051800000|2022-07-05 20:10:00|422.74|420.54|424.49|422.29|424.74|422.54|422.24|420.04|0
1657052100000|2022-07-05 20:15:00|423.79|420.99|423.04|420.24|425.04|422.24|422.54|419.74|0
1657052400000|2022-07-05 20:20:00|422.54|419.74|421.79|418.99|423.04|420.24|421.54|418.74|0
1657052700000|2022-07-05 20:25:00|421.54|418.74|421.04|418.24|422.29|419.49|421.04|418.24|0
1657053000000|2022-07-05 20:30:00|421.29|418.49|420.92|418.12|421.54|418.74|420.29|417.49|0
1657053300000|2022-07-05 20:35:00|420.79|417.99|421.29|418.49|421.29|418.49|420.54|417.74|0
1657053600000|2022-07-05 20:40:00|421.04|418.24|421.29|418.49|421.79|418.99|420.54|417.74|0
1657053900000|2022-07-05 20:45:00|421.54|418.74|420.42|417.62|421.54|418.74|420.29|417.49|0
1657054200000|2022-07-05 20:50:00|420.79|417.99|420.79|417.99|421.04|418.24|420.29|417.49|0
1657054500000|2022-07-05 20:55:00|420.92|418.12|420.92|418.12|421.17|418.37|420.29|417.49|0
1657054800000|2022-07-05 21:00:00|420.94|418.14|420.75|417.95|421.08|418.28|420.75|417.95|0
1657055100000|2022-07-05 21:05:00|420.72|417.92|420.97|418.17|420.97|418.17|420.68|417.88|0
1657055400000|2022-07-05 21:10:00|421.01|418.21|420.9|418.1|421.01|418.21|420.83|418.03|0
1657055700000|2022-07-05 21:15:00|420.79|417.99|420.86|418.06|421.19|418.39|420.79|417.99|0
1657056000000|2022-07-05 21:20:00|420.97|418.17|420.83|418.03|421.05|418.25|420.79|417.99|0
1657056300000|2022-07-05 21:25:00|420.97|418.17|421.08|418.28|421.08|418.28|420.9|418.1|0
1657056600000|2022-07-05 21:30:00|421.12|418.32|421.19|418.39|421.19|418.39|421.12|418.32|0
1657056900000|2022-07-05 21:35:00|420.97|418.17|420.57|417.77|420.97|418.17|420.46|417.66|0
1657057200000|2022-07-05 21:40:00|420.86|418.06|421.3|418.5|421.3|418.5|420.75|417.95|0
1657057500000|2022-07-05 21:45:00|421.27|418.47|421.41|418.61|421.49|418.69|420.97|418.17|0
1657057800000|2022-07-05 21:50:00|421.49|418.69|421.01|418.21|421.52|418.72|420.94|418.14|0
1657058100000|2022-07-05 21:55:00|420.94|418.14|420.46|417.66|420.94|418.14|420.46|417.66|0
1657058400000|2022-07-05 22:00:00|416.42|413.62|417.29|414.49|419.79|416.99|415.92|413.12|0
1657058700000|2022-07-05 22:05:00|416.54|413.74|419.17|416.37|419.17|416.37|416.04|413.24|0
1657059000000|2022-07-05 22:10:00|419.04|416.24|416.04|413.24|419.79|416.99|415.79|412.99|0
1657059300000|2022-07-05 22:15:00|415.79|412.99|414.04|411.24|416.04|413.24|413.04|410.24|0
1657059600000|2022-07-05 22:20:00|413.79|410.99|417.29|414.49|417.54|414.74|413.79|410.99|0
1657059900000|2022-07-05 22:25:00|417.54|414.74|418.54|415.74|419.04|416.24|416.42|413.62|0
1657060200000|2022-07-05 22:30:00|418.79|415.99|418.29|415.49|418.79|415.99|416.79|413.99|0
1657060500000|2022-07-05 22:35:00|418.54|415.74|417.79|414.99|419.04|416.24|417.29|414.49|0
1657060800000|2022-07-05 22:40:00|417.92|415.12|420.04|417.24|421.29|418.49|417.92|415.12|0
1657061100000|2022-07-05 22:45:00|420.17|417.37|420.04|417.24|421.42|418.62|419.54|416.74|0
1657061400000|2022-07-05 22:50:00|419.92|417.12|421.54|418.74|421.54|418.74|419.29|416.49|0
1657061700000|2022-07-05 22:55:00|421.42|418.62|420.29|417.49|421.67|418.87|420.04|417.24|0
1657062000000|2022-07-05 23:00:00|420.04|417.24|418.79|415.99|420.79|417.99|418.67|415.87|0
1657062300000|2022-07-05 23:05:00|418.67|415.87|419.29|416.49|419.42|416.62|418.04|415.24|0
1657062600000|2022-07-05 23:10:00|419.42|416.62|420.29|417.49|420.54|417.74|419.17|416.37|0
1657062900000|2022-07-05 23:15:00|420.54|417.74|421.17|418.37|421.29|418.49|420.29|417.49|0
1657063200000|2022-07-05 23:20:00|421.29|418.49|421.29|418.49|421.29|418.49|420.54|417.74|0
1657063500000|2022-07-05 23:25:00|421.42|418.62|423.79|420.99|423.79|420.99|421.04|418.24|0
1657063800000|2022-07-05 23:30:00|424.04|421.24|427.17|424.37|427.29|424.49|423.79|420.99|0
1657064100000|2022-07-05 23:35:00|427.04|424.24|426.42|423.62|428.04|425.24|426.29|423.49|0
1657064400000|2022-07-05 23:40:00|426.79|423.99|427.42|424.62|427.79|424.99|425.29|422.49|0
1657064700000|2022-07-05 23:45:00|427.54|424.74|427.79|424.99|428.28|425.48|426.42|423.62|0
1657065000000|2022-07-05 23:50:00|427.54|424.74|430.03|427.23|430.41|427.61|427.29|424.49|0
1657065300000|2022-07-05 23:55:00|430.28|427.48|429.03|426.23|431.03|428.23|429.03|426.23|0
1657065600000|2022-07-06 00:00:00|428.28|425.48|425.67|422.87|428.28|425.48|422.92|420.12|0
1657065900000|2022-07-06 00:05:00|425.54|422.74|423.54|420.74|425.54|422.74|422.54|419.74|0
1657066200000|2022-07-06 00:10:00|423.04|420.24|423.17|420.37|425.29|422.49|422.54|419.74|0
1657066500000|2022-07-06 00:15:00|423.54|420.74|420.79|417.99|423.54|420.74|419.79|416.99|0
1657066800000|2022-07-06 00:20:00|420.67|417.87|424.79|421.99|425.29|422.49|420.67|417.87|0
1657067100000|2022-07-06 00:25:00|424.67|421.87|423.29|420.49|425.54|422.74|422.17|419.37|0
1657067400000|2022-07-06 00:30:00|423.17|420.37|421.79|418.99|423.79|420.99|421.54|418.74|0
1657067700000|2022-07-06 00:35:00|422.04|419.24|423.17|420.37|424.17|421.37|420.54|417.74|0
1657068000000|2022-07-06 00:40:00|423.04|420.24|413.79|410.99|423.79|420.99|413.79|410.99|0
1657068300000|2022-07-06 00:45:00|413.04|410.24|411.29|408.49|414.54|411.74|409.8|407|0
1657068600000|2022-07-06 00:50:00|411.04|408.24|412.29|409.49|412.54|409.74|409.93|407.13|0
1657068900000|2022-07-06 00:55:00|411.92|409.12|411.92|409.12|412.54|409.74|410.05|407.25|0
1657069200000|2022-07-06 01:00:00|411.79|408.99|411.54|408.74|412.79|409.99|411.54|408.74|0
1657069500000|2022-07-06 01:05:00|411.29|408.49|406.3|403.5|411.29|408.49|405.68|402.88|0
1657069800000|2022-07-06 01:10:00|406.05|403.25|408.3|405.5|408.93|406.13|405.8|403|0
1657070100000|2022-07-06 01:15:00|408.55|405.75|411.17|408.37|412.17|409.37|408.55|405.75|0
1657070400000|2022-07-06 01:20:00|411.42|408.62|412.68|409.88|413.29|410.49|409.05|406.25|0
1657070700000|2022-07-06 01:25:00|412.8|410|416.05|413.25|417.3|414.5|412.43|409.63|0
1657071000000|2022-07-06 01:30:00|416.55|413.75|417.8|415|418.43|415.63|415.3|412.5|0
1657071300000|2022-07-06 01:35:00|417.3|414.5|423.29|420.49|423.29|420.49|416.68|413.88|0
1657071600000|2022-07-06 01:40:00|423.54|420.74|427.04|424.24|428.79|425.99|422.67|419.87|0
1657071900000|2022-07-06 01:45:00|427.79|424.99|425.42|422.62|428.29|425.49|424.92|422.12|0
1657072200000|2022-07-06 01:50:00|425.04|422.24|423.04|420.24|425.79|422.99|422.79|419.99|0
1657072500000|2022-07-06 01:55:00|423.17|420.37|424.67|421.87|424.79|421.99|422.29|419.49|0
1657072800000|2022-07-06 02:00:00|424.29|421.49|421.67|418.87|424.29|421.49|420.29|417.49|0
1657073100000|2022-07-06 02:05:00|422.29|419.49|421.54|418.74|424.29|421.49|421.54|418.74|0
1657073400000|2022-07-06 02:10:00|422.04|419.24|423.92|421.12|424.17|421.37|421.67|418.87|0
1657073700000|2022-07-06 02:15:00|423.79|420.99|426.54|423.74|427.04|424.24|423.04|420.24|0
1657074000000|2022-07-06 02:20:00|426.29|423.49|427.29|424.49|428.54|425.74|424.79|421.99|0
1657074300000|2022-07-06 02:25:00|427.04|424.24|425.17|422.37|427.92|425.12|424.29|421.49|0
1657074600000|2022-07-06 02:30:00|425.04|422.24|426.29|423.49|426.29|423.49|423.04|420.24|0
1657074900000|2022-07-06 02:35:00|426.17|423.37|426.42|423.62|426.79|423.99|424.79|421.99|0
1657075200000|2022-07-06 02:40:00|426.54|423.74|428.17|425.37|428.79|425.99|426.29|423.49|0
1657075500000|2022-07-06 02:45:00|428.29|425.49|431.79|428.99|432.04|429.24|427.54|424.74|0
1657075800000|2022-07-06 02:50:00|432.04|429.24|431.79|428.99|432.54|429.74|430.79|427.99|0
1657076100000|2022-07-06 02:55:00|431.54|428.74|429.04|426.24|431.67|428.87|428.04|425.24|0
1657076400000|2022-07-06 03:00:00|428.92|426.12|428.04|425.24|430.42|427.62|428.04|425.24|0
1657076700000|2022-07-06 03:05:00|427.79|424.99|427.54|424.74|428.79|425.99|426.79|423.99|0
1657077000000|2022-07-06 03:10:00|427.79|424.99|428.54|425.74|430.79|427.99|427.54|424.74|0
1657077300000|2022-07-06 03:15:00|428.79|425.99|426.29|423.49|429.04|426.24|425.29|422.49|0
1657077600000|2022-07-06 03:20:00|426.42|423.62|428.92|426.12|430.29|427.49|426.42|423.62|0
1657077900000|2022-07-06 03:25:00|428.67|425.87|428.29|425.49|431.17|428.37|428.29|425.49|0
1657078200000|2022-07-06 03:30:00|428.54|425.74|426.79|423.99|429.04|426.24|425.92|423.12|0
1657078500000|2022-07-06 03:35:00|426.67|423.87|425.04|422.24|427.29|424.49|423.79|420.99|0
1657078800000|2022-07-06 03:40:00|424.92|422.12|422.79|419.99|425.79|422.99|421.79|418.99|0
1657079100000|2022-07-06 03:45:00|422.54|419.74|421.79|418.99|423.04|420.24|421.79|418.99|0
1657079400000|2022-07-06 03:50:00|421.54|418.74|421.04|418.24|421.67|418.87|420.04|417.24|0
1657079700000|2022-07-06 03:55:00|421.29|418.49|418.79|415.99|422.04|419.24|418.29|415.49|0
1657080000000|2022-07-06 04:00:00|419.29|416.49|421.54|418.74|423.54|420.74|419.04|416.24|0
1657080300000|2022-07-06 04:05:00|421.42|418.62|420.92|418.12|422.29|419.49|420.92|418.12|0
1657080600000|2022-07-06 04:10:00|421.04|418.24|422.54|419.74|423.04|420.24|420.42|417.62|0
1657080900000|2022-07-06 04:15:00|422.17|419.37|422.67|419.87|423.42|420.62|422.04|419.24|0
1657081200000|2022-07-06 04:20:00|422.54|419.74|420.67|417.87|422.54|419.74|419.29|416.49|0
1657081500000|2022-07-06 04:25:00|420.54|417.74|423.04|420.24|423.04|420.24|420.29|417.49|0
1657081800000|2022-07-06 04:30:00|423.17|420.37|424.79|421.99|427.54|424.74|422.79|419.99|0
1657082100000|2022-07-06 04:35:00|425.29|422.49|423.79|420.99|425.29|422.49|423.54|420.74|0
1657082400000|2022-07-06 04:40:00|423.54|420.74|424.54|421.74|424.54|421.74|423.54|420.74|0
1657082700000|2022-07-06 04:45:00|424.29|421.49|425.79|422.99|426.54|423.74|424.04|421.24|0
1657083000000|2022-07-06 04:50:00|425.92|423.12|427.04|424.24|427.42|424.62|425.79|422.99|0
1657083300000|2022-07-06 04:55:00|427.17|424.37|426.04|423.24|427.29|424.49|425.54|422.74|0
1657083600000|2022-07-06 05:00:00|425.79|422.99|429.04|426.24|429.04|426.24|425.17|422.37|0
1657083900000|2022-07-06 05:05:00|429.29|426.49|428.17|425.37|430.29|427.49|426.92|424.12|0
1657084200000|2022-07-06 05:10:00|427.92|425.12|425.54|422.74|428.29|425.49|425.04|422.24|0
1657084500000|2022-07-06 05:15:00|425.67|422.87|425.54|422.74|427.54|424.74|425.04|422.24|0
1657084800000|2022-07-06 05:20:00|425.29|422.49|427.67|424.87|428.04|425.24|424.54|421.74|0
1657085100000|2022-07-06 05:25:00|427.92|425.12|428.42|425.62|429.29|426.49|426.79|423.99|0
1657085400000|2022-07-06 05:30:00|427.92|425.12|430.29|427.49|430.79|427.99|427.79|424.99|0
1657085700000|2022-07-06 05:35:00|430.04|427.24|431.92|429.12|432.04|429.24|428.92|426.12|0
1657086000000|2022-07-06 05:40:00|431.54|428.74|430.79|427.99|432.17|429.37|429.79|426.99|0
1657086300000|2022-07-06 05:45:00|430.17|427.37|428.54|425.74|430.29|427.49|426.54|423.74|0
1657086600000|2022-07-06 05:50:00|428.29|425.49|432.29|429.49|432.29|429.49|427.79|424.99|0
1657086900000|2022-07-06 05:55:00|432.04|429.24|436.28|433.48|436.53|433.73|431.79|428.99|0
1657087200000|2022-07-06 06:00:00|436.53|433.73|441.28|438.48|441.28|438.48|436.03|433.23|0
1657087500000|2022-07-06 06:05:00|441.78|438.98|444.03|441.23|444.53|441.73|441.53|438.73|0
1657087800000|2022-07-06 06:10:00|443.91|441.11|440.79|437.99|445.53|442.73|440.04|437.24|0
1657088100000|2022-07-06 06:15:00|441.04|438.24|439.67|436.87|441.67|438.87|438.04|435.24|0
1657088400000|2022-07-06 06:20:00|438.79|435.99|438.79|435.99|440.17|437.37|436.29|433.49|0
1657088700000|2022-07-06 06:25:00|438.54|435.74|437.54|434.74|440.29|437.49|436.67|433.87|0
1657089000000|2022-07-06 06:30:00|437.29|434.49|438.79|435.99|438.79|435.99|435.29|432.49|0
1657089300000|2022-07-06 06:35:00|439.04|436.24|439.67|436.87|439.79|436.99|437.54|434.74|0
1657089600000|2022-07-06 06:40:00|439.54|436.74|433.29|430.49|439.79|436.99|433.29|430.49|0
1657089900000|2022-07-06 06:45:00|433.54|430.74|432.54|429.74|435.92|433.12|432.54|429.74|0
1657090200000|2022-07-06 06:50:00|432.79|429.99|432.79|429.99|435.29|432.49|432.67|429.87|0
1657090500000|2022-07-06 06:55:00|432.67|429.87|426.42|423.62|432.92|430.12|426.42|423.62|0
1657090800000|2022-07-06 07:00:00|426.67|423.87|420.05|417.25|426.67|423.87|414.3|411.5|0
1657091100000|2022-07-06 07:05:00|419.63|417.43|422.88|420.68|423.38|421.18|415.5|413.3|0
1657091400000|2022-07-06 07:10:00|422.25|420.05|423.75|421.55|425|422.8|419.75|417.55|0
1657091700000|2022-07-06 07:15:00|424|421.8|420.25|418.05|424|421.8|420.25|418.05|0
1657092000000|2022-07-06 07:20:00|419.88|417.68|413.88|411.68|420|417.8|407.51|405.31|0
1657092300000|2022-07-06 07:25:00|414.38|412.18|411.89|409.69|414.5|412.3|408.76|406.56|0
1657092600000|2022-07-06 07:30:00|411.39|409.19|411.76|409.56|412.26|410.06|408.76|406.56|0
1657092900000|2022-07-06 07:35:00|411.51|409.31|411.26|409.06|413.5|411.3|408.51|406.31|0
1657093200000|2022-07-06 07:40:00|410.39|408.19|409.51|407.31|411.51|409.31|408.51|406.31|0
1657093500000|2022-07-06 07:45:00|409.64|407.44|413.26|411.06|414.75|412.55|409.14|406.94|0
1657093800000|2022-07-06 07:50:00|413.01|410.81|414.25|412.05|415.5|413.3|410.39|408.19|0
1657094100000|2022-07-06 07:55:00|414.5|412.3|415.63|413.43|416.5|414.3|413.25|411.05|0
1657094400000|2022-07-06 08:00:00|416|413.8|422.75|420.55|423.25|421.05|414|411.8|0
1657094700000|2022-07-06 08:05:00|422.88|420.68|417.13|414.93|424|421.8|415.75|413.55|0
1657095000000|2022-07-06 08:10:00|417.25|415.05|415.38|413.18|417.38|415.18|413.75|411.55|0
1657095300000|2022-07-06 08:15:00|414.88|412.68|421|418.8|421.5|419.3|414.88|412.68|0
1657095600000|2022-07-06 08:20:00|421.25|419.05|420.63|418.43|422|419.8|419.25|417.05|0
1657095900000|2022-07-06 08:25:00|420.5|418.3|425.74|423.54|425.74|423.54|420.25|418.05|0
1657096200000|2022-07-06 08:30:00|425.87|423.67|429.12|426.92|429.74|427.54|425.87|423.67|0
1657096500000|2022-07-06 08:35:00|428.99|426.79|428.24|426.04|429.99|427.79|426.37|424.17|0
1657096800000|2022-07-06 08:40:00|428.49|426.29|432.74|430.54|433.99|431.79|428.37|426.17|0
1657097100000|2022-07-06 08:45:00|432.62|430.42|433.49|431.29|433.62|431.42|430.99|428.79|0
1657097400000|2022-07-06 08:50:00|433.24|431.04|429.87|427.67|433.87|431.67|429.24|427.04|0
1657097700000|2022-07-06 08:55:00|429.74|427.54|433.24|431.04|433.24|431.04|428.49|426.29|0
1657098000000|2022-07-06 09:00:00|432.74|430.54|436.37|434.17|436.37|434.17|431.74|429.54|0
1657098300000|2022-07-06 09:05:00|436.24|434.04|432.62|430.42|437.24|435.04|432.62|430.42|0
1657098600000|2022-07-06 09:10:00|432.49|430.29|434.99|432.79|435.87|433.67|431.49|429.29|0
1657098900000|2022-07-06 09:15:00|435.12|432.92|431.74|429.54|437.24|435.04|430.99|428.79|0
1657099200000|2022-07-06 09:20:00|431.62|429.42|427.74|425.54|431.74|429.54|427.74|425.54|0
1657099500000|2022-07-06 09:25:00|427.49|425.29|425.12|422.92|428.24|426.04|424.99|422.79|0
1657099800000|2022-07-06 09:30:00|425.24|423.04|427.49|425.29|427.99|425.79|424.5|422.3|0
1657100100000|2022-07-06 09:35:00|427.24|425.04|429.99|427.79|430.74|428.54|426.87|424.67|0
1657100400000|2022-07-06 09:40:00|429.87|427.67|425.62|423.42|430.12|427.92|424.99|422.79|0
1657100700000|2022-07-06 09:45:00|425.49|423.29|425.49|423.29|427.74|425.54|424.49|422.29|0
1657101000000|2022-07-06 09:50:00|425.37|423.17|422|419.8|426.74|424.54|421.13|418.93|0
1657101300000|2022-07-06 09:55:00|421.38|419.18|422.25|420.05|423.25|421.05|420.63|418.43|0
1657101600000|2022-07-06 10:00:00|422.13|419.93|422.25|420.05|422.75|420.55|420|417.8|0
1657101900000|2022-07-06 10:05:00|421.75|419.55|421.38|419.18|422.13|419.93|419|416.8|0
1657102200000|2022-07-06 10:10:00|421.25|419.05|421.88|419.68|423.38|421.18|421.25|419.05|0
1657102500000|2022-07-06 10:15:00|422|419.8|422.38|420.18|422.75|420.55|420.75|418.55|0
1657102800000|2022-07-06 10:20:00|422.5|420.3|418.25|416.05|422.75|420.55|418|415.8|0
1657103100000|2022-07-06 10:25:00|418|415.8|418.63|416.43|420.25|418.05|417.75|415.55|0
1657103400000|2022-07-06 10:30:00|418|415.8|417.88|415.68|418.75|416.55|417|414.8|0
1657103700000|2022-07-06 10:35:00|417.75|415.55|419.25|417.05|420.13|417.93|417.25|415.05|0
1657104000000|2022-07-06 10:40:00|420|417.8|424.24|422.04|424.74|422.54|420|417.8|0
1657104300000|2022-07-06 10:45:00|423.87|421.67|425.12|422.92|426.37|424.17|423.5|421.3|0
1657104600000|2022-07-06 10:50:00|425.24|423.04|427.74|425.54|427.74|425.54|423.74|421.54|0
1657104900000|2022-07-06 10:55:00|427.62|425.42|424.74|422.54|427.99|425.79|424.74|422.54|0
1657105200000|2022-07-06 11:00:00|425.37|423.17|427.74|425.54|427.99|425.79|425.37|423.17|0
1657105500000|2022-07-06 11:05:00|427.49|425.29|428.49|426.29|429.74|427.54|426.99|424.79|0
1657105800000|2022-07-06 11:10:00|428.24|426.04|429.24|427.04|429.99|427.79|428.24|426.04|0
1657106100000|2022-07-06 11:15:00|428.99|426.79|427.37|425.17|429.99|427.79|426.74|424.54|0
1657106400000|2022-07-06 11:20:00|427.24|425.04|427.74|425.54|428.74|426.54|426.99|424.79|0
1657106700000|2022-07-06 11:25:00|427.49|425.29|429.49|427.29|429.99|427.79|425.99|423.79|0
1657107000000|2022-07-06 11:30:00|429.62|427.42|428.74|426.54|430.24|428.04|427.74|425.54|0
1657107300000|2022-07-06 11:35:00|428.49|426.29|428.49|426.29|429.49|427.29|427.87|425.67|0
1657107600000|2022-07-06 11:40:00|428.24|426.04|432.12|429.92|433.24|431.04|428.24|426.04|0
1657107900000|2022-07-06 11:45:00|432.24|430.04|435.37|433.17|435.74|433.54|432.24|430.04|0
1657108200000|2022-07-06 11:50:00|435.24|433.04|434.49|432.29|437.49|435.29|433.99|431.79|0
1657108500000|2022-07-06 11:55:00|434.62|432.42|433.24|431.04|435.49|433.29|433.24|431.04|0
1657108800000|2022-07-06 12:00:00|433.99|431.79|437.99|435.79|439.73|437.53|433.49|431.29|0
1657109100000|2022-07-06 12:05:00|438.49|436.29|436.99|434.79|438.99|436.79|434.99|432.79|0
1657109400000|2022-07-06 12:10:00|436.49|434.29|436.49|434.29|439.48|437.28|435.99|433.79|0
1657109700000|2022-07-06 12:15:00|436.24|434.04|434.49|432.29|436.99|434.79|433.49|431.29|0
1657110000000|2022-07-06 12:20:00|434.24|432.04|430.99|428.79|434.37|432.17|430.74|428.54|0
1657110300000|2022-07-06 12:25:00|430.74|428.54|432.74|430.54|433.74|431.54|430.74|428.54|0
1657110600000|2022-07-06 12:30:00|431.99|429.79|429.74|427.54|432.74|430.54|429.24|427.04|0
1657110900000|2022-07-06 12:35:00|429.99|427.79|426.49|424.29|430.24|428.04|425.99|423.79|0
1657111200000|2022-07-06 12:40:00|426.24|424.04|420.99|418.79|429.24|427.04|420.99|418.79|0
1657111500000|2022-07-06 12:45:00|421.24|419.04|417.25|415.05|421.74|419.54|417|414.8|0
1657111800000|2022-07-06 12:50:00|417.75|415.55|421.99|419.79|422.87|420.67|417.63|415.43|0
1657112100000|2022-07-06 12:55:00|422.24|420.04|422.99|420.79|424.74|422.54|421.74|419.54|0
1657112400000|2022-07-06 13:00:00|423.24|421.04|423.99|421.79|423.99|421.79|421.24|419.04|0
1657112700000|2022-07-06 13:05:00|423.74|421.54|421.74|419.54|424.24|422.04|421.24|419.04|0
1657113000000|2022-07-06 13:10:00|421.49|419.29|420.24|418.04|421.74|419.54|418.75|416.55|0
1657113300000|2022-07-06 13:15:00|419.99|417.79|422.74|420.54|423.49|421.29|419.75|417.55|0
1657113600000|2022-07-06 13:20:00|422.49|420.29|417.5|415.3|423.99|421.79|416|413.8|0
1657113900000|2022-07-06 13:25:00|417.25|415.05|418.25|416.05|421.24|419.04|415.75|413.55|0
1657114200000|2022-07-06 13:30:00|418|415.8|409.25|407.05|420.74|418.54|402.76|400.56|0
1657114500000|2022-07-06 13:35:00|408.5|406.3|422.49|420.29|422.99|420.79|408.5|406.3|0
1657114800000|2022-07-06 13:40:00|422.74|420.54|417.75|415.55|426.24|424.04|414.75|412.55|0
1657115100000|2022-07-06 13:45:00|417.5|415.3|427.24|425.04|429.24|427.04|416.25|414.05|0
1657115400000|2022-07-06 13:50:00|426.87|424.67|426.49|424.29|430.49|428.29|421.49|419.29|0
1657115700000|2022-07-06 13:55:00|426.24|424.04|418.13|415.93|429.74|427.54|414.75|412.55|0
1657116000000|2022-07-06 14:00:00|421.49|419.29|424.62|422.42|430.24|428.04|417.88|415.68|0
1657116300000|2022-07-06 14:05:00|424.24|422.04|407.01|404.81|424.49|422.29|404.51|402.31|0
1657116600000|2022-07-06 14:10:00|407.25|405.05|427.74|425.54|432.24|430.04|407.25|405.05|0
1657116900000|2022-07-06 14:15:00|426.49|424.29|426.87|424.67|430.99|428.79|423.24|421.04|0
1657117200000|2022-07-06 14:20:00|427.49|425.29|419.99|417.79|429.49|427.29|417.25|415.05|0
1657117500000|2022-07-06 14:25:00|421.24|419.04|418.24|416.04|423.99|421.79|414.75|412.55|0
1657117800000|2022-07-06 14:30:00|418|415.8|421.87|419.67|422.49|420.29|414.63|412.43|0
1657118100000|2022-07-06 14:35:00|421.99|419.79|422.74|420.54|425.24|423.04|419.74|417.54|0
1657118400000|2022-07-06 14:40:00|421.99|419.79|418.74|416.54|427.23|425.03|417.74|415.54|0
1657118700000|2022-07-06 14:45:00|418.49|416.29|427.48|425.28|427.48|425.28|416.62|414.42|0
1657119000000|2022-07-06 14:50:00|427.98|425.78|424.49|422.29|430.23|428.03|422.99|420.79|0
1657119300000|2022-07-06 14:55:00|424.24|422.04|422.99|420.79|428.48|426.28|420.99|418.79|0
1657119600000|2022-07-06 15:00:00|422.74|420.54|434.23|432.03|436.23|434.03|421.99|419.79|0
1657119900000|2022-07-06 15:05:00|434.48|432.28|433.48|431.28|435.23|433.03|430.73|428.53|0
1657120200000|2022-07-06 15:10:00|433.86|431.66|430.23|428.03|437.23|435.03|429.48|427.28|0
1657120500000|2022-07-06 15:15:00|430.48|428.28|427.23|425.03|430.48|428.28|425.99|423.79|0
1657120800000|2022-07-06 15:20:00|426.98|424.78|427.73|425.53|430.48|428.28|425.49|423.29|0
1657121100000|2022-07-06 15:25:00|427.23|425.03|433.48|431.28|434.73|432.53|427.23|425.03|0
1657121400000|2022-07-06 15:30:00|434.23|432.03|436.48|434.28|442.48|440.28|432.48|430.28|0
1657121700000|2022-07-06 15:35:00|436.23|434.03|435.36|433.16|437.98|435.78|433.98|431.78|0
1657122000000|2022-07-06 15:40:00|435.23|433.03|439.73|437.53|441.23|439.03|435.23|433.03|0
1657122300000|2022-07-06 15:45:00|440.73|438.53|435.98|433.78|442.73|440.53|433.73|431.53|0
1657122600000|2022-07-06 15:50:00|435.48|433.28|436.98|434.78|437.98|435.78|432.23|430.03|0
1657122900000|2022-07-06 15:55:00|435.73|433.53|431.73|429.53|437.48|435.28|430.73|428.53|0
1657123200000|2022-07-06 16:00:00|431.86|429.66|437.23|435.03|438.23|436.03|430.98|428.78|0
1657123500000|2022-07-06 16:05:00|436.48|434.28|437.73|435.53|439.48|437.28|431.98|429.78|0
1657123800000|2022-07-06 16:10:00|437.23|435.03|430.73|428.53|438.73|436.53|430.73|428.53|0
1657124100000|2022-07-06 16:15:00|430.98|428.78|433.23|431.03|434.23|432.03|429.98|427.78|0
1657124400000|2022-07-06 16:20:00|432.98|430.78|436.73|434.53|437.48|435.28|431.23|429.03|0
1657124700000|2022-07-06 16:25:00|436.98|434.78|432.73|430.53|436.98|434.78|432.23|430.03|0
1657125000000|2022-07-06 16:30:00|432.48|430.28|432.48|430.28|435.48|433.28|432.23|430.03|0
1657125300000|2022-07-06 16:35:00|432.23|430.03|432.23|430.03|433.23|431.03|428.73|426.53|0
1657125600000|2022-07-06 16:40:00|431.98|429.78|429.48|427.28|433.73|431.53|428.48|426.28|0
1657125900000|2022-07-06 16:45:00|429.73|427.53|431.73|429.53|431.98|429.78|428.98|426.78|0
1657126200000|2022-07-06 16:50:00|431.48|429.28|431.48|429.28|435.48|433.28|430.98|428.78|0
1657126500000|2022-07-06 16:55:00|431.23|429.03|429.73|427.53|432.73|430.53|428.48|426.28|0
1657126800000|2022-07-06 17:00:00|429.48|427.28|425.23|423.03|429.48|427.28|423.61|421.41|0
1657127100000|2022-07-06 17:05:00|424.48|422.28|420.48|418.28|424.73|422.53|418.98|416.78|0
1657127400000|2022-07-06 17:10:00|420.73|418.53|421.73|419.53|422.98|420.78|420.48|418.28|0
1657127700000|2022-07-06 17:15:00|421.23|419.03|421.73|419.53|424.23|422.03|420.48|418.28|0
1657128000000|2022-07-06 17:20:00|421.48|419.28|423.23|421.03|424.23|422.03|420.23|418.03|0
1657128300000|2022-07-06 17:25:00|422.98|420.78|425.23|423.03|426.73|424.53|422.23|420.03|0
1657128600000|2022-07-06 17:30:00|425.73|423.53|424.61|422.41|426.48|424.28|423.48|421.28|0
1657128900000|2022-07-06 17:35:00|424.48|422.28|422.98|420.78|425.23|423.03|421.98|419.78|0
1657129200000|2022-07-06 17:40:00|422.48|420.28|423.73|421.53|425.48|423.28|421.48|419.28|0
1657129500000|2022-07-06 17:45:00|423.98|421.78|421.48|419.28|423.98|421.78|420.48|418.28|0
1657129800000|2022-07-06 17:50:00|421.23|419.03|420.23|418.03|421.98|419.78|419.98|417.78|0
1657130100000|2022-07-06 17:55:00|419.98|417.78|419.86|417.66|421.73|419.53|417.98|415.78|0
1657130400000|2022-07-06 18:00:00|419.98|417.78|422.7|420.06|427.95|425.31|414.73|412.53|0
1657130700000|2022-07-06 18:05:00|421.2|418.56|416.7|414.06|421.2|418.56|406.96|404.32|0
1657131000000|2022-07-06 18:10:00|416.95|414.31|419.2|416.56|431.95|429.31|416.45|413.81|0
1657131300000|2022-07-06 18:15:00|419.08|416.44|427.45|424.81|429.33|426.69|419.08|416.44|0
1657131600000|2022-07-06 18:20:00|428.2|425.56|423.45|420.81|428.2|425.56|421.95|419.31|0
1657131900000|2022-07-06 18:25:00|423.95|421.31|407.84|405.2|429.95|427.31|407.84|405.2|0
1657132200000|2022-07-06 18:30:00|406.71|404.07|400.71|398.07|411.08|408.44|395.71|393.07|0
1657132500000|2022-07-06 18:35:00|399.71|397.07|399.96|397.32|406.71|404.07|395.46|392.82|0
1657132800000|2022-07-06 18:40:00|399.71|397.07|392.21|389.57|399.96|397.32|390.22|387.58|0
1657133100000|2022-07-06 18:45:00|391.46|388.82|398.21|395.57|398.71|396.07|388.22|385.58|0
1657133400000|2022-07-06 18:50:00|398.46|395.82|396.46|393.82|400.71|398.07|394.71|392.07|0
1657133700000|2022-07-06 18:55:00|397.71|395.07|393.71|391.07|398.96|396.32|393.21|390.57|0
1657134000000|2022-07-06 19:00:00|393.21|390.57|399.21|396.57|402.96|400.32|392.96|390.32|0
1657134300000|2022-07-06 19:05:00|399.46|396.82|395.71|393.07|401.84|399.2|395.71|393.07|0
1657134600000|2022-07-06 19:10:00|395.96|393.32|390.21|387.57|396.46|393.82|390.21|387.57|0
1657134900000|2022-07-06 19:15:00|390.46|387.82|390.21|387.57|394.21|391.57|388.22|385.58|0
1657135200000|2022-07-06 19:20:00|390.46|387.82|385.47|382.83|390.59|387.95|385.22|382.58|0
1657135500000|2022-07-06 19:25:00|385.22|382.58|385.72|383.08|388.47|385.83|384.97|382.33|0
1657135800000|2022-07-06 19:30:00|385.97|383.33|383.71|381.07|388.46|385.82|383.46|380.82|0
1657136100000|2022-07-06 19:35:00|383.46|380.82|388.46|385.82|388.96|386.32|379.97|377.33|0
1657136400000|2022-07-06 19:40:00|388.96|386.32|391.74|389.54|393.24|391.04|387.96|385.32|0
1657136700000|2022-07-06 19:45:00|391.99|389.79|397.73|395.53|399.36|397.16|391.99|389.79|0
1657137000000|2022-07-06 19:50:00|396.98|394.78|410.7|408.06|413.45|410.81|396.98|394.78|0
1657137300000|2022-07-06 19:55:00|411.2|408.56|406.45|403.81|412.45|409.81|405.2|402.56|0
1657137600000|2022-07-06 20:00:00|405.45|402.81|405.23|403.03|406.45|404.03|404.2|401.56|0
1657137900000|2022-07-06 20:05:00|404.98|402.78|402.48|400.28|404.98|402.78|401.23|399.03|0
1657138200000|2022-07-06 20:10:00|402.73|400.53|402.73|400.53|403.48|401.28|400.98|398.78|0
1657138500000|2022-07-06 20:15:00|403.28|400.48|402.28|399.48|403.53|400.73|402.28|399.48|0
1657138800000|2022-07-06 20:20:00|402.03|399.23|402.03|399.23|403.03|400.23|401.78|398.98|0
1657139100000|2022-07-06 20:25:00|401.91|399.11|402.03|399.23|402.28|399.48|401.53|398.73|0
1657139400000|2022-07-06 20:30:00|402.28|399.48|403.16|400.36|403.53|400.73|402.28|399.48|0
1657139700000|2022-07-06 20:35:00|403.03|400.23|403.03|400.23|403.28|400.48|401.53|398.73|0
1657140000000|2022-07-06 20:40:00|402.28|399.48|402.28|399.48|403.03|400.23|401.78|398.98|0
1657140300000|2022-07-06 20:45:00|402.53|399.73|403.03|400.23|403.53|400.73|402.03|399.23|0
1657140600000|2022-07-06 20:50:00|403.28|400.48|402.28|399.48|403.53|400.73|402.28|399.48|0
1657140900000|2022-07-06 20:55:00|401.78|398.98|401.16|398.36|402.03|399.23|401.16|398.36|0
1657141200000|2022-07-06 21:00:00|401.36|398.56|401.4|398.6|401.58|398.78|401.36|398.56|0
1657141500000|2022-07-06 21:05:00|401.43|398.63|401.43|398.63|401.51|398.71|401.21|398.41|0
1657141800000|2022-07-06 21:10:00|401.47|398.67|401.47|398.67|401.65|398.85|401.47|398.67|0
1657142100000|2022-07-06 21:15:00|401.43|398.63|401.07|398.27|401.51|398.71|400.64|397.84|0
1657142400000|2022-07-06 21:20:00|401.1|398.3|401.18|398.38|401.21|398.41|401.03|398.23|0
1657142700000|2022-07-06 21:25:00|401.21|398.41|401.32|398.52|401.4|398.6|401.21|398.41|0
1657143000000|2022-07-06 21:30:00|401.4|398.6|401.4|398.6|401.47|398.67|401.32|398.52|0
1657143300000|2022-07-06 21:35:00|401.43|398.63|401.32|398.52|401.43|398.63|401.32|398.52|0
1657143600000|2022-07-06 21:40:00|401.36|398.56|401.4|398.6|401.4|398.6|401.29|398.49|0
1657143900000|2022-07-06 21:45:00|401.18|398.38|401.29|398.49|401.29|398.49|400.92|398.12|0
1657144200000|2022-07-06 21:50:00|401.21|398.41|400.86|398.06|401.29|398.49|400.86|398.06|0
1657144500000|2022-07-06 21:55:00|400.88|398.08|401.69|398.89|401.73|398.93|400.64|397.84|0
1657144800000|2022-07-06 22:00:00|401.91|399.11|401.03|398.23|401.91|399.11|400.03|397.23|0
1657145100000|2022-07-06 22:05:00|400.78|397.98|400.66|397.86|400.78|397.98|400.03|397.23|0
1657145400000|2022-07-06 22:10:00|400.53|397.73|403.53|400.73|403.53|400.73|400.53|397.73|0
1657145700000|2022-07-06 22:15:00|403.41|400.61|402.78|399.98|403.78|400.98|402.53|399.73|0
1657146000000|2022-07-06 22:20:00|402.66|399.86|400.78|397.98|402.78|399.98|400.53|397.73|0
1657146300000|2022-07-06 22:25:00|401.03|398.23|402.28|399.48|402.53|399.73|401.03|398.23|0
1657146600000|2022-07-06 22:30:00|402.03|399.23|402.78|399.98|403.03|400.23|401.78|398.98|0
1657146900000|2022-07-06 22:35:00|402.91|400.11|404.03|401.23|405.03|402.23|402.91|400.11|0
1657147200000|2022-07-06 22:40:00|404.16|401.36|404.16|401.36|404.53|401.73|403.28|400.48|0
1657147500000|2022-07-06 22:45:00|404.03|401.23|403.78|400.98|404.03|401.23|403.28|400.48|0
1657147800000|2022-07-06 22:50:00|403.91|401.11|404.53|401.73|405.03|402.23|403.78|400.98|0
1657148100000|2022-07-06 22:55:00|404.28|401.48|404.53|401.73|405.28|402.48|404.28|401.48|0
1657148400000|2022-07-06 23:00:00|404.16|401.36|403.53|400.73|404.28|401.48|402.78|399.98|0
1657148700000|2022-07-06 23:05:00|403.28|400.48|403.53|400.73|404.03|401.23|402.53|399.73|0
1657149000000|2022-07-06 23:10:00|403.28|400.48|404.78|401.98|405.03|402.23|403.28|400.48|0
1657149300000|2022-07-06 23:15:00|404.53|401.73|405.28|402.48|405.78|402.98|404.53|401.73|0
1657149600000|2022-07-06 23:20:00|405.03|402.23|405.53|402.73|406.03|403.23|405.03|402.23|0
1657149900000|2022-07-06 23:25:00|405.28|402.48|405.03|402.23|405.53|402.73|404.78|401.98|0
1657150200000|2022-07-06 23:30:00|405.16|402.36|403.28|400.48|405.16|402.36|403.28|400.48|0
1657150500000|2022-07-06 23:35:00|403.41|400.61|404.28|401.48|405.03|402.23|403.28|400.48|0
1657150800000|2022-07-06 23:40:00|404.41|401.61|403.78|400.98|405.03|402.23|403.28|400.48|0
1657151100000|2022-07-06 23:45:00|404.03|401.23|401.16|398.36|404.28|401.48|400.28|397.48|0
1657151400000|2022-07-06 23:50:00|401.28|398.48|401.78|398.98|402.53|399.73|401.28|398.48|0
1657151700000|2022-07-06 23:55:00|402.03|399.23|403.03|400.23|403.03|400.23|401.78|398.98|0
1657152000000|2022-07-07 00:00:00|403.28|400.48|408.78|405.98|409.53|406.73|403.28|400.48|0
1657152300000|2022-07-07 00:05:00|410.16|407.36|411.53|408.73|412.53|409.73|409.28|406.48|0
1657152600000|2022-07-07 00:10:00|411.66|408.86|410.28|407.48|412.53|409.73|409.78|406.98|0
1657152900000|2022-07-07 00:15:00|410.53|407.73|410.28|407.48|413.41|410.61|409.53|406.73|0
1657153200000|2022-07-07 00:20:00|410.03|407.23|408.53|405.73|410.03|407.23|408.28|405.48|0
1657153500000|2022-07-07 00:25:00|408.28|405.48|409.28|406.48|410.03|407.23|408.03|405.23|0
1657153800000|2022-07-07 00:30:00|409.03|406.23|410.53|407.73|410.91|408.11|406.78|403.98|0
1657154100000|2022-07-07 00:35:00|410.78|407.98|406.53|403.73|410.78|407.98|406.53|403.73|0
1657154400000|2022-07-07 00:40:00|406.03|403.23|405.16|402.36|406.28|403.48|403.66|400.86|0
1657154700000|2022-07-07 00:45:00|405.28|402.48|407.28|404.48|407.28|404.48|404.53|401.73|0
1657155000000|2022-07-07 00:50:00|407.03|404.23|408.28|405.48|409.03|406.23|406.53|403.73|0
1657155300000|2022-07-07 00:55:00|408.16|405.36|408.41|405.61|409.03|406.23|407.28|404.48|0
1657155600000|2022-07-07 01:00:00|408.28|405.48|414.28|411.48|417.28|414.48|408.03|405.23|0
1657155900000|2022-07-07 01:05:00|413.78|410.98|413.53|410.73|414.53|411.73|412.78|409.98|0
1657156200000|2022-07-07 01:10:00|413.03|410.23|415.03|412.23|417.53|414.73|413.03|410.23|0
1657156500000|2022-07-07 01:15:00|415.41|412.61|416.78|413.98|417.03|414.23|414.78|411.98|0
1657156800000|2022-07-07 01:20:00|416.66|413.86|414.03|411.23|417.78|414.98|414.03|411.23|0
1657157100000|2022-07-07 01:25:00|413.66|410.86|414.53|411.73|414.78|411.98|411.78|408.98|0
1657157400000|2022-07-07 01:30:00|414.16|411.36|415.53|412.73|417.03|414.23|413.28|410.48|0
1657157700000|2022-07-07 01:35:00|415.78|412.98|417.28|414.48|417.53|414.73|414.28|411.48|0
1657158000000|2022-07-07 01:40:00|417.78|414.98|420.02|417.22|422.02|419.22|417.78|414.98|0
1657158300000|2022-07-07 01:45:00|419.53|416.73|418.03|415.23|420.77|417.97|418.03|415.23|0
1657158600000|2022-07-07 01:50:00|417.78|414.98|416.28|413.48|418.66|415.86|415.53|412.73|0
1657158900000|2022-07-07 01:55:00|416.41|413.61|415.91|413.11|417.41|414.61|415.53|412.73|0
1657159200000|2022-07-07 02:00:00|415.66|412.86|412.66|409.86|415.66|412.86|411.53|408.73|0
1657159500000|2022-07-07 02:05:00|412.78|409.98|413.03|410.23|413.53|410.73|411.28|408.48|0
1657159800000|2022-07-07 02:10:00|412.78|409.98|412.03|409.23|415.03|412.23|412.03|409.23|0
1657160100000|2022-07-07 02:15:00|411.78|408.98|409.78|406.98|412.03|409.23|407.78|404.98|0
1657160400000|2022-07-07 02:20:00|409.53|406.73|409.28|406.48|410.28|407.48|408.03|405.23|0
1657160700000|2022-07-07 02:25:00|409.41|406.61|411.53|408.73|411.78|408.98|409.41|406.61|0
1657161000000|2022-07-07 02:30:00|411.41|408.61|408.28|405.48|412.03|409.23|408.28|405.48|0
1657161300000|2022-07-07 02:35:00|408.03|405.23|407.78|404.98|409.78|406.98|406.78|403.98|0
1657161600000|2022-07-07 02:40:00|408.03|405.23|403.28|400.48|408.28|405.48|402.53|399.73|0
1657161900000|2022-07-07 02:45:00|402.78|399.98|402.28|399.48|403.53|400.73|401.78|398.98|0
1657162200000|2022-07-07 02:50:00|402.41|399.61|403.41|400.61|403.78|400.98|401.66|398.86|0
1657162500000|2022-07-07 02:55:00|403.28|400.48|401.16|398.36|404.03|401.23|400.78|397.98|0
1657162800000|2022-07-07 03:00:00|401.28|398.48|404.03|401.23|404.66|401.86|401.28|398.48|0
1657163100000|2022-07-07 03:05:00|403.78|400.98|403.66|400.86|404.53|401.73|403.28|400.48|0
1657163400000|2022-07-07 03:10:00|403.53|400.73|401.41|398.61|404.28|401.48|401.03|398.23|0
1657163700000|2022-07-07 03:15:00|401.53|398.73|400.16|397.36|403.03|400.23|400.03|397.23|0
1657164000000|2022-07-07 03:20:00|400.03|397.23|400.53|397.73|401.53|398.73|400.03|397.23|0
1657164300000|2022-07-07 03:25:00|400.28|397.48|401.91|399.11|402.53|399.73|400.03|397.23|0
1657164600000|2022-07-07 03:30:00|401.78|398.98|403.28|400.48|404.78|401.98|401.03|398.23|0
1657164900000|2022-07-07 03:35:00|403.03|400.23|402.53|399.73|403.78|400.98|402.28|399.48|0
1657165200000|2022-07-07 03:40:00|402.78|399.98|402.53|399.73|403.78|400.98|402.28|399.48|0
1657165500000|2022-07-07 03:45:00|402.28|399.48|404.03|401.23|404.53|401.73|400.28|397.48|0
1657165800000|2022-07-07 03:50:00|404.16|401.36|404.03|401.23|405.03|402.23|403.78|400.98|0
1657166100000|2022-07-07 03:55:00|403.78|400.98|405.41|402.61|405.66|402.86|403.78|400.98|0
1657166400000|2022-07-07 04:00:00|405.16|402.36|402.78|399.98|405.16|402.36|402.28|399.48|0
1657166700000|2022-07-07 04:05:00|402.53|399.73|404.03|401.23|404.03|401.23|401.78|398.98|0
1657167000000|2022-07-07 04:10:00|403.78|400.98|404.28|401.48|404.53|401.73|402.78|399.98|0
1657167300000|2022-07-07 04:15:00|404.03|401.23|404.53|401.73|404.78|401.98|402.53|399.73|0
1657167600000|2022-07-07 04:20:00|404.78|401.98|403.78|400.98|406.03|403.23|403.78|400.98|0
1657167900000|2022-07-07 04:25:00|404.03|401.23|404.28|401.48|404.53|401.73|403.78|400.98|0
1657168200000|2022-07-07 04:30:00|404.03|401.23|402.03|399.23|404.53|401.73|402.03|399.23|0
1657168500000|2022-07-07 04:35:00|401.78|398.98|401.78|398.98|402.78|399.98|401.53|398.73|0
1657168800000|2022-07-07 04:40:00|401.91|399.11|401.41|398.61|402.53|399.73|401.41|398.61|0
1657169100000|2022-07-07 04:45:00|401.53|398.73|400.78|397.98|401.78|398.98|400.03|397.23|0
1657169400000|2022-07-07 04:50:00|400.53|397.73|400.53|397.73|401.28|398.48|400.28|397.48|0
1657169700000|2022-07-07 04:55:00|400.66|397.86|400.28|397.48|400.66|397.86|400.03|397.23|0
1657170000000|2022-07-07 05:00:00|400.03|397.23|398.66|395.86|401.41|398.61|395.41|392.61|0
1657170300000|2022-07-07 05:05:00|398.78|395.98|394.78|391.98|399.28|396.48|394.53|391.73|0
1657170600000|2022-07-07 05:10:00|395.03|392.23|390.78|387.98|395.53|392.73|390.78|387.98|0
1657170900000|2022-07-07 05:15:00|390.53|387.73|392.03|389.23|392.03|389.23|389.03|386.23|0
1657171200000|2022-07-07 05:20:00|391.78|388.98|392.78|389.98|392.78|389.98|391.41|388.61|0
1657171500000|2022-07-07 05:25:00|392.66|389.86|393.28|390.48|393.78|390.98|392.28|389.48|0
1657171800000|2022-07-07 05:30:00|393.03|390.23|396.28|393.48|396.53|393.73|392.53|389.73|0
1657172100000|2022-07-07 05:35:00|396.53|393.73|396.78|393.98|397.78|394.98|395.03|392.23|0
1657172400000|2022-07-07 05:40:00|396.91|394.11|397.78|394.98|398.03|395.23|396.78|393.98|0
1657172700000|2022-07-07 05:45:00|397.28|394.48|395.78|392.98|397.28|394.48|394.78|391.98|0
1657173000000|2022-07-07 05:50:00|395.66|392.86|396.78|393.98|397.03|394.23|394.03|391.23|0
1657173300000|2022-07-07 05:55:00|396.53|393.73|395.78|392.98|397.03|394.23|395.53|392.73|0
1657173600000|2022-07-07 06:00:00|395.16|392.36|394.28|391.48|396.53|393.73|393.03|390.23|0
1657173900000|2022-07-07 06:05:00|394.41|391.61|393.53|390.73|396.28|393.48|393.53|390.73|0
1657174200000|2022-07-07 06:10:00|393.78|390.98|396.41|393.61|397.53|394.73|392.53|389.73|0
1657174500000|2022-07-07 06:15:00|396.28|393.48|395.53|392.73|396.41|393.61|393.53|390.73|0
1657174800000|2022-07-07 06:20:00|395.28|392.48|396.91|394.11|397.16|394.36|394.53|391.73|0
1657175100000|2022-07-07 06:25:00|396.78|393.98|396.78|393.98|398.16|395.36|395.78|392.98|0
1657175400000|2022-07-07 06:30:00|396.41|393.61|398.91|396.11|399.78|396.98|396.03|393.23|0
1657175700000|2022-07-07 06:35:00|398.78|395.98|399.66|396.86|400.78|397.98|398.53|395.73|0
1657176000000|2022-07-07 06:40:00|399.53|396.73|399.53|396.73|399.66|396.86|398.28|395.48|0
1657176300000|2022-07-07 06:45:00|399.28|396.48|398.28|395.48|399.53|396.73|397.66|394.86|0
1657176600000|2022-07-07 06:50:00|398.66|395.86|396.91|394.11|398.66|395.86|396.78|393.98|0
1657176900000|2022-07-07 06:55:00|397.03|394.23|398.28|395.48|398.53|395.73|396.16|393.36|0
1657177200000|2022-07-07 07:00:00|398.03|395.23|398.91|396.11|399.28|396.48|395.03|392.23|0
1657177500000|2022-07-07 07:05:00|398.23|396.03|394.98|392.78|398.48|396.28|394.73|392.53|0
1657177800000|2022-07-07 07:10:00|395.23|393.03|399.98|397.78|400.48|398.28|394.98|392.78|0
1657178100000|2022-07-07 07:15:00|399.73|397.53|399.86|397.66|402.23|400.03|399.23|397.03|0
1657178400000|2022-07-07 07:20:00|399.98|397.78|394.98|392.78|399.98|397.78|394.73|392.53|0
1657178700000|2022-07-07 07:25:00|395.48|393.28|396.48|394.28|397.23|395.03|395.11|392.91|0
1657179000000|2022-07-07 07:30:00|395.98|393.78|389.73|387.53|395.98|393.78|389.73|387.53|0
1657179300000|2022-07-07 07:35:00|389.98|387.78|391.48|389.28|391.86|389.66|389.73|387.53|0
1657179600000|2022-07-07 07:40:00|391.61|389.41|393.98|391.78|394.98|392.78|390.73|388.53|0
1657179900000|2022-07-07 07:45:00|394.11|391.91|393.23|391.03|394.73|392.53|392.36|390.16|0
1657180200000|2022-07-07 07:50:00|393.11|390.91|394.98|392.78|395.48|393.28|392.73|390.53|0
1657180500000|2022-07-07 07:55:00|394.23|392.03|392.98|390.78|394.61|392.41|392.23|390.03|0
1657180800000|2022-07-07 08:00:00|392.36|390.16|392.11|389.91|393.23|391.03|390.98|388.78|0
1657181100000|2022-07-07 08:05:00|392.23|390.03|388.73|386.53|392.61|390.41|388.23|386.03|0
1657181400000|2022-07-07 08:10:00|388.61|386.41|391.48|389.28|392.23|390.03|388.61|386.41|0
1657181700000|2022-07-07 08:15:00|391.61|389.41|391.86|389.66|392.23|390.03|390.98|388.78|0
1657182000000|2022-07-07 08:20:00|391.48|389.28|390.98|388.78|391.98|389.78|390.48|388.28|0
1657182300000|2022-07-07 08:25:00|390.73|388.53|390.48|388.28|391.61|389.41|390.48|388.28|0
1657182600000|2022-07-07 08:30:00|390.23|388.03|391.23|389.03|391.48|389.28|388.98|386.78|0
1657182900000|2022-07-07 08:35:00|391.36|389.16|393.98|391.78|395.48|393.28|389.98|387.78|0
1657183200000|2022-07-07 08:40:00|393.73|391.53|398.73|396.53|398.73|396.53|393.73|391.53|0
1657183500000|2022-07-07 08:45:00|398.61|396.41|399.23|397.03|399.48|397.28|397.23|395.03|0
1657183800000|2022-07-07 08:50:00|398.98|396.78|397.23|395.03|399.23|397.03|396.48|394.28|0
1657184100000|2022-07-07 08:55:00|397.73|395.53|393.98|391.78|401.48|399.28|387.73|385.53|0
1657184400000|2022-07-07 09:00:00|396.48|394.28|396.36|394.16|398.73|396.53|391.23|389.03|0
1657184700000|2022-07-07 09:05:00|396.48|394.28|395.23|393.03|399.36|397.16|394.23|392.03|0
1657185000000|2022-07-07 09:10:00|394.61|392.41|394.48|392.28|396.98|394.78|392.73|390.53|0
1657185300000|2022-07-07 09:15:00|394.23|392.03|391.23|389.03|394.73|392.53|390.73|388.53|0
1657185600000|2022-07-07 09:20:00|391.11|388.91|394.73|392.53|394.86|392.66|390.48|388.28|0
1657185900000|2022-07-07 09:25:00|394.48|392.28|395.98|393.78|396.73|394.53|392.98|390.78|0
1657186200000|2022-07-07 09:30:00|396.11|393.91|394.48|392.28|397.23|395.03|393.48|391.28|0
1657186500000|2022-07-07 09:35:00|394.36|392.16|394.48|392.28|395.98|393.78|392.48|390.28|0
1657186800000|2022-07-07 09:40:00|394.36|392.16|394.73|392.53|395.73|393.53|393.73|391.53|0
1657187100000|2022-07-07 09:45:00|394.98|392.78|396.73|394.53|397.73|395.53|394.48|392.28|0
1657187400000|2022-07-07 09:50:00|396.48|394.28|398.48|396.28|398.73|396.53|395.73|393.53|0
1657187700000|2022-07-07 09:55:00|398.23|396.03|399.48|397.28|399.73|397.53|397.61|395.41|0
1657188000000|2022-07-07 10:00:00|399.61|397.41|398.73|396.53|400.11|397.91|398.23|396.03|0
1657188300000|2022-07-07 10:05:00|398.98|396.78|399.73|397.53|399.98|397.78|397.11|394.91|0
1657188600000|2022-07-07 10:10:00|399.48|397.28|398.73|396.53|399.98|397.78|398.73|396.53|0
1657188900000|2022-07-07 10:15:00|398.86|396.66|402.36|400.16|402.48|400.28|397.73|395.53|0
1657189200000|2022-07-07 10:20:00|402.48|400.28|399.48|397.28|405.11|402.91|399.23|397.03|0
1657189500000|2022-07-07 10:25:00|399.23|397.03|398.11|395.91|400.73|398.53|397.61|395.41|0
1657189800000|2022-07-07 10:30:00|397.98|395.78|396.36|394.16|398.48|396.28|395.73|393.53|0
1657190100000|2022-07-07 10:35:00|396.23|394.03|395.98|393.78|398.23|396.03|395.98|393.78|0
1657190400000|2022-07-07 10:40:00|395.73|393.53|395.73|393.53|396.98|394.78|395.48|393.28|0
1657190700000|2022-07-07 10:45:00|395.48|393.28|395.48|393.28|395.98|393.78|394.48|392.28|0
1657191000000|2022-07-07 10:50:00|395.73|393.53|396.23|394.03|396.98|394.78|395.48|393.28|0
1657191300000|2022-07-07 10:55:00|396.48|394.28|394.73|392.53|398.36|396.16|394.36|392.16|0
1657191600000|2022-07-07 11:00:00|394.48|392.28|396.48|394.28|396.73|394.53|394.48|392.28|0
1657191900000|2022-07-07 11:05:00|396.73|394.53|397.48|395.28|397.73|395.53|395.98|393.78|0
1657192200000|2022-07-07 11:10:00|397.61|395.41|396.23|394.03|397.73|395.53|396.23|394.03|0
1657192500000|2022-07-07 11:15:00|396.48|394.28|396.73|394.53|397.86|395.66|395.98|393.78|0
1657192800000|2022-07-07 11:20:00|396.86|394.66|400.23|398.03|400.73|398.53|396.73|394.53|0
1657193100000|2022-07-07 11:25:00|400.11|397.91|399.98|397.78|400.11|397.91|397.73|395.53|0
1657193400000|2022-07-07 11:30:00|399.73|397.53|395.48|393.28|400.23|398.03|395.36|393.16|0
1657193700000|2022-07-07 11:35:00|395.36|393.16|395.73|393.53|396.23|394.03|394.48|392.28|0
1657194000000|2022-07-07 11:40:00|395.23|393.03|393.48|391.28|395.23|393.03|392.73|390.53|0
1657194300000|2022-07-07 11:45:00|392.73|390.53|393.86|391.66|395.48|393.28|392.73|390.53|0
1657194600000|2022-07-07 11:50:00|393.98|391.78|392.73|390.53|394.98|392.78|391.98|389.78|0
1657194900000|2022-07-07 11:55:00|392.48|390.28|389.98|387.78|392.48|390.28|389.23|387.03|0
1657195200000|2022-07-07 12:00:00|390.23|388.03|390.98|388.78|392.23|390.03|388.48|386.28|0
1657195500000|2022-07-07 12:05:00|390.73|388.53|390.48|388.28|391.48|389.28|389.73|387.53|0
1657195800000|2022-07-07 12:10:00|390.23|388.03|391.73|389.53|391.73|389.53|389.23|387.03|0
1657196100000|2022-07-07 12:15:00|391.86|389.66|395.48|393.28|395.48|393.28|390.98|388.78|0
1657196400000|2022-07-07 12:20:00|395.23|393.03|392.98|390.78|395.23|393.03|390.73|388.53|0
1657196700000|2022-07-07 12:25:00|393.11|390.91|393.36|391.16|393.98|391.78|391.48|389.28|0
1657197000000|2022-07-07 12:30:00|393.11|390.91|394.98|392.78|396.36|394.16|390.23|388.03|0
1657197300000|2022-07-07 12:35:00|395.36|393.16|393.48|391.28|395.98|393.78|392.23|390.03|0
1657197600000|2022-07-07 12:40:00|393.86|391.66|389.73|387.53|393.86|391.66|389.23|387.03|0
1657197900000|2022-07-07 12:45:00|389.48|387.28|389.73|387.53|392.23|390.03|387.23|385.03|0
1657198200000|2022-07-07 12:50:00|389.23|387.03|386.73|384.53|389.23|387.03|386.48|384.28|0
1657198500000|2022-07-07 12:55:00|386.98|384.78|389.61|387.41|389.61|387.41|386.48|384.28|0
1657198800000|2022-07-07 13:00:00|389.73|387.53|387.23|385.03|389.98|387.78|385.73|383.53|0
1657199100000|2022-07-07 13:05:00|387.48|385.28|389.11|386.91|389.98|387.78|386.48|384.28|0
1657199400000|2022-07-07 13:10:00|389.23|387.03|387.48|385.28|389.73|387.53|386.98|384.78|0
1657199700000|2022-07-07 13:15:00|387.73|385.53|389.73|387.53|390.86|388.66|387.73|385.53|0
1657200000000|2022-07-07 13:20:00|389.98|387.78|390.23|388.03|391.48|389.28|389.98|387.78|0
1657200300000|2022-07-07 13:25:00|389.98|387.78|388.11|385.91|389.98|387.78|386.73|384.53|0
1657200600000|2022-07-07 13:30:00|387.73|385.53|374.49|372.29|387.73|385.53|374.49|372.29|0
1657200900000|2022-07-07 13:35:00|374.24|372.04|372.24|370.04|375.99|373.79|368.99|366.79|0
1657201200000|2022-07-07 13:40:00|371.24|369.04|368.49|366.29|373.49|371.29|366.49|364.29|0
1657201500000|2022-07-07 13:45:00|366.99|364.79|364.49|362.29|370.49|368.29|363.74|361.54|0
1657201800000|2022-07-07 13:50:00|363.74|361.54|364.49|362.29|369.74|367.54|363.24|361.04|0
1657202100000|2022-07-07 13:55:00|364.74|362.54|365.24|363.04|367.74|365.54|364.49|362.29|0
1657202400000|2022-07-07 14:00:00|364.99|362.79|373.99|371.79|377.24|375.04|364.99|362.79|0
1657202700000|2022-07-07 14:05:00|374.49|372.29|373.24|371.04|378.23|376.03|372.24|370.04|0
1657203000000|2022-07-07 14:10:00|372.99|370.79|372.49|370.29|375.99|373.79|370.49|368.29|0
1657203300000|2022-07-07 14:15:00|371.99|369.79|376.24|374.04|377.48|375.28|369.99|367.79|0
1657203600000|2022-07-07 14:20:00|376.49|374.29|374.23|372.03|377.73|375.53|374.23|372.03|0
1657203900000|2022-07-07 14:25:00|374.73|372.53|370.74|368.54|374.73|372.53|370.49|368.29|0
1657204200000|2022-07-07 14:30:00|370.24|368.04|367.87|365.67|371.24|369.04|366.99|364.79|0
1657204500000|2022-07-07 14:35:00|367.73|365.53|369.73|367.53|371.23|369.03|366.73|364.53|0
1657204800000|2022-07-07 14:40:00|369.23|367.03|370.98|368.78|371.23|369.03|368.23|366.03|0
1657205100000|2022-07-07 14:45:00|371.23|369.03|365.73|363.53|373.23|371.03|365.73|363.53|0
1657205400000|2022-07-07 14:50:00|365.98|363.78|361.23|359.03|367.48|365.28|360.73|358.53|0
1657205700000|2022-07-07 14:55:00|360.98|358.78|365.23|363.03|365.73|363.53|360.98|358.78|0
1657206000000|2022-07-07 15:00:00|364.98|362.78|360.49|358.29|365.98|363.78|360.49|358.29|0
1657206300000|2022-07-07 15:05:00|360.74|358.54|361.24|359.04|361.24|359.04|358.74|356.54|0
1657206600000|2022-07-07 15:10:00|361.49|359.29|363.11|360.91|363.23|361.03|360.99|358.79|0
1657206900000|2022-07-07 15:15:00|362.98|360.78|362.98|360.78|363.48|361.28|360.24|358.04|0
1657207200000|2022-07-07 15:20:00|363.23|361.03|366.23|364.03|368.48|366.28|361.49|359.29|0
1657207500000|2022-07-07 15:25:00|365.73|363.53|366.73|364.53|367.23|365.03|362.23|360.03|0
1657207800000|2022-07-07 15:30:00|367.23|365.03|365.11|362.91|368.73|366.53|365.11|362.91|0
1657208100000|2022-07-07 15:35:00|365.98|363.78|365.73|363.53|366.98|364.78|363.73|361.53|0
1657208400000|2022-07-07 15:40:00|365.48|363.28|363.48|361.28|366.23|364.03|361.24|359.04|0
1657208700000|2022-07-07 15:45:00|363.23|361.03|360.99|358.79|363.98|361.78|360.74|358.54|0
1657209000000|2022-07-07 15:50:00|360.74|358.54|362.73|360.53|364.23|362.03|359.49|357.29|0
1657209300000|2022-07-07 15:55:00|362.98|360.78|359.99|357.79|363.98|361.78|359.99|357.79|0
1657209600000|2022-07-07 16:00:00|360.24|358.04|358.99|356.79|360.99|358.79|358.99|356.79|0
1657209900000|2022-07-07 16:05:00|359.12|356.92|359.99|357.79|361.48|359.28|357.99|355.79|0
1657210200000|2022-07-07 16:10:00|359.87|357.67|360.73|358.53|361.98|359.78|358.73|356.53|0
1657210500000|2022-07-07 16:15:00|360.48|358.28|358.48|356.28|361.73|359.53|358.36|356.16|0
1657210800000|2022-07-07 16:20:00|358.73|356.53|359.23|357.03|360.98|358.78|358.48|356.28|0
1657211100000|2022-07-07 16:25:00|359.11|356.91|358.73|356.53|359.98|357.78|357.61|355.41|0
1657211400000|2022-07-07 16:30:00|358.23|356.03|355.98|353.78|358.98|356.78|355.98|353.78|0
1657211700000|2022-07-07 16:35:00|355.73|353.53|357.73|355.53|357.98|355.78|354.73|352.53|0
1657212000000|2022-07-07 16:40:00|357.23|355.03|358.48|356.28|358.48|356.28|355.98|353.78|0
1657212300000|2022-07-07 16:45:00|358.23|356.03|359.73|357.53|359.98|357.78|356.23|354.03|0
1657212600000|2022-07-07 16:50:00|359.98|357.78|359.98|357.78|361.48|359.28|358.23|356.03|0
1657212900000|2022-07-07 16:55:00|360.23|358.03|358.23|356.03|361.48|359.28|357.98|355.78|0
1657213200000|2022-07-07 17:00:00|358.48|356.28|359.98|357.78|360.48|358.28|356.98|354.78|0
1657213500000|2022-07-07 17:05:00|360.48|358.28|359.73|357.53|362.23|360.03|358.48|356.28|0
1657213800000|2022-07-07 17:10:00|359.48|357.28|363.48|361.28|364.48|362.28|359.48|357.28|0
1657214100000|2022-07-07 17:15:00|362.98|360.78|361.98|359.78|364.23|362.03|361.73|359.53|0
1657214400000|2022-07-07 17:20:00|361.73|359.53|362.48|360.28|363.48|361.28|360.98|358.78|0
1657214700000|2022-07-07 17:25:00|362.73|360.53|363.98|361.78|364.48|362.28|362.23|360.03|0
1657215000000|2022-07-07 17:30:00|364.23|362.03|360.73|358.53|364.73|362.53|360.73|358.53|0
1657215300000|2022-07-07 17:35:00|360.86|358.66|359.73|357.53|361.23|359.03|359.23|357.03|0
1657215600000|2022-07-07 17:40:00|359.86|357.66|357.48|355.28|359.86|357.66|357.48|355.28|0
1657215900000|2022-07-07 17:45:00|357.23|355.03|357.23|355.03|357.73|355.53|355.73|353.53|0
1657216200000|2022-07-07 17:50:00|356.98|354.78|355.73|353.53|357.73|355.53|355.73|353.53|0
1657216500000|2022-07-07 17:55:00|355.48|353.28|354.48|352.28|355.73|353.53|353.98|351.78|0
1657216800000|2022-07-07 18:00:00|354.73|352.53|353.23|351.03|354.98|352.78|351.24|349.04|0
1657217100000|2022-07-07 18:05:00|353.48|351.28|352.24|350.04|353.73|351.53|351.24|349.04|0
1657217400000|2022-07-07 18:10:00|352.74|350.54|351.24|349.04|352.98|350.78|350.74|348.54|0
1657217700000|2022-07-07 18:15:00|351.49|349.29|351.49|349.29|352.98|350.78|351.24|349.04|0
1657218000000|2022-07-07 18:20:00|351.24|349.04|349.98|347.78|351.74|349.54|349.49|347.29|0
1657218300000|2022-07-07 18:25:00|349.74|347.54|349.24|347.04|350.48|348.28|348.99|346.79|0
1657218600000|2022-07-07 18:30:00|349.74|347.54|352.23|350.03|352.48|350.28|349.24|347.04|0
1657218900000|2022-07-07 18:35:00|353.73|351.53|351.23|349.03|355.23|353.03|350.98|348.78|0
1657219200000|2022-07-07 18:40:00|350.98|348.78|354.73|352.53|355.48|353.28|350.98|348.78|0
1657219500000|2022-07-07 18:45:00|354.98|352.78|351.98|349.78|354.98|352.78|351.73|349.53|0
1657219800000|2022-07-07 18:50:00|351.73|349.53|353.48|351.28|353.98|351.78|351.73|349.53|0
1657220100000|2022-07-07 18:55:00|353.23|351.03|350.23|348.03|353.48|351.28|349.73|347.53|0
1657220400000|2022-07-07 19:00:00|349.98|347.78|348.49|346.29|350.98|348.78|348.24|346.04|0
1657220700000|2022-07-07 19:05:00|347.99|345.79|346.99|344.79|348.99|346.79|345.99|343.79|0
1657221000000|2022-07-07 19:10:00|346.74|344.54|343.49|341.29|347.74|345.54|343.24|341.04|0
1657221300000|2022-07-07 19:15:00|343.24|341.04|342.49|340.29|343.74|341.54|341.24|339.04|0
1657221600000|2022-07-07 19:20:00|342.74|340.54|344.99|342.79|345.24|343.04|340.74|338.54|0
1657221900000|2022-07-07 19:25:00|345.24|343.04|348.49|346.29|348.49|346.29|344.24|342.04|0
1657222200000|2022-07-07 19:30:00|348.24|346.04|345.74|343.54|348.74|346.54|344.49|342.29|0
1657222500000|2022-07-07 19:35:00|345.49|343.29|351.23|349.03|351.98|349.78|343.74|341.54|0
1657222800000|2022-07-07 19:40:00|351.48|349.28|350.73|348.53|351.98|349.78|348.23|346.03|0
1657223100000|2022-07-07 19:45:00|350.98|348.78|348.98|346.78|352.73|350.53|347.73|345.53|0
1657223400000|2022-07-07 19:50:00|346.73|344.53|349.73|347.53|352.98|350.78|345.98|343.78|0
1657223700000|2022-07-07 19:55:00|350.73|348.53|348.23|346.03|351.48|349.28|346.23|344.03|0
1657224000000|2022-07-07 20:00:00|350.98|348.78|352.98|350.78|353.48|351.28|350.23|348.03|0
1657224300000|2022-07-07 20:05:00|353.23|351.03|352.98|350.78|353.36|351.16|351.73|349.53|0
1657224600000|2022-07-07 20:10:00|353.23|351.03|354.23|352.03|354.48|352.28|351.98|349.78|0
1657224900000|2022-07-07 20:15:00|354.53|351.73|355.78|352.98|356.53|353.73|354.53|351.73|0
1657225200000|2022-07-07 20:20:00|355.53|352.73|355.78|352.98|356.16|353.36|355.28|352.48|0
1657225500000|2022-07-07 20:25:00|355.53|352.73|354.78|351.98|355.53|352.73|354.53|351.73|0
1657225800000|2022-07-07 20:30:00|355.03|352.23|355.28|352.48|355.78|352.98|354.28|351.48|0
1657226100000|2022-07-07 20:35:00|355.53|352.73|355.28|352.48|355.66|352.86|354.53|351.73|0
1657226400000|2022-07-07 20:40:00|355.03|352.23|355.28|352.48|355.78|352.98|354.78|351.98|0
1657226700000|2022-07-07 20:45:00|355.53|352.73|356.66|353.86|356.78|353.98|354.53|351.73|0
1657227000000|2022-07-07 20:50:00|356.78|353.98|355.53|352.73|356.78|353.98|355.28|352.48|0
1657227300000|2022-07-07 20:55:00|355.28|352.48|355.41|352.61|355.78|352.98|355.03|352.23|0
1657227600000|2022-07-07 21:00:00|355.65|352.85|357|354.2|357.85|355.05|355.47|352.67|0
1657227900000|2022-07-07 21:05:00|357.19|354.39|357.3|354.5|357.33|354.53|357|354.2|0
1657228200000|2022-07-07 21:10:00|357.26|354.46|357.11|354.31|357.52|354.72|356.97|354.17|0
1657228500000|2022-07-07 21:15:00|357.04|354.24|356.93|354.13|357.26|354.46|356.86|354.06|0
1657228800000|2022-07-07 21:20:00|356.89|354.09|356.05|353.25|356.89|354.09|355.11|352.31|0
1657229100000|2022-07-07 21:25:00|356.01|353.21|355.69|352.89|356.12|353.32|355.25|352.45|0
1657229400000|2022-07-07 21:30:00|355.87|353.07|355.03|352.23|355.87|353.07|354.67|351.87|0
1657229700000|2022-07-07 21:35:00|355|352.2|354.89|352.09|355|352.2|354.67|351.87|0
1657230000000|2022-07-07 21:40:00|354.85|352.05|355.33|352.53|355.51|352.71|354.85|352.05|0
1657230300000|2022-07-07 21:45:00|355.36|352.56|355.22|352.42|355.36|352.56|354.74|351.94|0
1657230600000|2022-07-07 21:50:00|355.44|352.64|356.31|353.51|356.45|353.65|355.44|352.64|0
1657230900000|2022-07-07 21:55:00|356.2|353.4|357.48|354.68|357.48|354.68|355.83|353.03|0
1657231200000|2022-07-07 22:00:00|357.41|354.61|355.28|352.48|357.91|355.11|355.03|352.23|0
1657231500000|2022-07-07 22:05:00|355.41|352.61|354.78|351.98|355.66|352.86|354.16|351.36|0
1657231800000|2022-07-07 22:10:00|354.66|351.86|354.53|351.73|355.53|352.73|354.28|351.48|0
1657232100000|2022-07-07 22:15:00|354.78|351.98|355.28|352.48|355.53|352.73|354.28|351.48|0
1657232400000|2022-07-07 22:20:00|355.16|352.36|354.28|351.48|355.91|353.11|354.28|351.48|0
1657232700000|2022-07-07 22:25:00|354.53|351.73|355.03|352.23|355.03|352.23|354.53|351.73|0
1657233000000|2022-07-07 22:30:00|354.78|351.98|356.28|353.48|356.53|353.73|354.78|351.98|0
1657233300000|2022-07-07 22:35:00|356.53|353.73|357.78|354.98|357.78|354.98|356.03|353.23|0
1657233600000|2022-07-07 22:40:00|357.53|354.73|357.28|354.48|358.03|355.23|357.03|354.23|0
1657233900000|2022-07-07 22:45:00|357.53|354.73|357.03|354.23|358.03|355.23|356.03|353.23|0
1657234200000|2022-07-07 22:50:00|356.91|354.11|356.03|353.23|357.03|354.23|356.03|353.23|0
1657234500000|2022-07-07 22:55:00|356.28|353.48|355.03|352.23|356.53|353.73|354.53|351.73|0
1657234800000|2022-07-07 23:00:00|354.78|351.98|356.03|353.23|357.03|354.23|354.28|351.48|0
1657235100000|2022-07-07 23:05:00|356.16|353.36|358.78|355.98|359.53|356.73|356.16|353.36|0
1657235400000|2022-07-07 23:10:00|358.91|356.11|358.03|355.23|359.28|356.48|357.53|354.73|0
1657235700000|2022-07-07 23:15:00|357.78|354.98|358.28|355.48|358.28|355.48|356.53|353.73|0
1657236000000|2022-07-07 23:20:00|358.53|355.73|357.53|354.73|358.78|355.98|357.53|354.73|0
1657236300000|2022-07-07 23:25:00|357.28|354.48|357.16|354.36|357.78|354.98|357.03|354.23|0
1657236600000|2022-07-07 23:30:00|357.03|354.23|357.28|354.48|358.28|355.48|357.03|354.23|0
1657236900000|2022-07-07 23:35:00|357.03|354.23|356.78|353.98|357.03|354.23|356.03|353.23|0
1657237200000|2022-07-07 23:40:00|357.28|354.48|356.28|353.48|358.53|355.73|355.41|352.61|0
1657237500000|2022-07-07 23:45:00|357.03|354.23|356.53|353.73|358.28|355.48|356.16|353.36|0
1657237800000|2022-07-07 23:50:00|356.41|353.61|356.78|353.98|357.78|354.98|356.28|353.48|0
1657238100000|2022-07-07 23:55:00|356.53|353.73|358.03|355.23|358.03|355.23|356.53|353.73|0
1657238400000|2022-07-08 00:00:00|357.91|355.11|356.53|353.73|357.91|355.11|352.78|349.98|0
1657238700000|2022-07-08 00:05:00|356.78|353.98|360.03|357.23|361.03|358.23|356.78|353.98|0
1657239000000|2022-07-08 00:10:00|360.16|357.36|360.28|357.48|360.53|357.73|359.03|356.23|0
1657239300000|2022-07-08 00:15:00|360.03|357.23|357.78|354.98|360.78|357.98|357.78|354.98|0
1657239600000|2022-07-08 00:20:00|357.53|354.73|358.66|355.86|360.28|357.48|357.53|354.73|0
1657239900000|2022-07-08 00:25:00|358.78|355.98|358.41|355.61|359.53|356.73|358.03|355.23|0
1657240200000|2022-07-08 00:30:00|358.53|355.73|359.16|356.36|359.53|356.73|357.91|355.11|0
1657240500000|2022-07-08 00:35:00|359.28|356.48|356.78|353.98|359.28|356.48|356.53|353.73|0
1657240800000|2022-07-08 00:40:00|356.53|353.73|355.03|352.23|356.78|353.98|353.03|350.23|0
1657241100000|2022-07-08 00:45:00|355.28|352.48|355.03|352.23|355.78|352.98|354.66|351.86|0
1657241400000|2022-07-08 00:50:00|354.91|352.11|353.78|350.98|355.41|352.61|352.91|350.11|0
1657241700000|2022-07-08 00:55:00|353.66|350.86|352.91|350.11|354.16|351.36|351.91|349.11|0
1657242000000|2022-07-08 01:00:00|353.03|350.23|354.78|351.98|354.78|351.98|352.16|349.36|0
1657242300000|2022-07-08 01:05:00|355.28|352.48|354.91|352.11|355.53|352.73|354.28|351.48|0
1657242600000|2022-07-08 01:10:00|355.03|352.23|353.28|350.48|355.03|352.23|353.03|350.23|0
1657242900000|2022-07-08 01:15:00|353.03|350.23|352.66|349.86|353.53|350.73|350.28|347.48|0
1657243200000|2022-07-08 01:20:00|352.78|349.98|352.91|350.11|353.78|350.98|352.53|349.73|0
1657243500000|2022-07-08 01:25:00|353.03|350.23|351.78|348.98|353.28|350.48|351.28|348.48|0
1657243800000|2022-07-08 01:30:00|351.66|348.86|354.03|351.23|354.28|351.48|350.91|348.11|0
1657244100000|2022-07-08 01:35:00|353.91|351.11|354.28|351.48|355.53|352.73|353.91|351.11|0
1657244400000|2022-07-08 01:40:00|354.53|351.73|352.53|349.73|355.03|352.23|352.28|349.48|0
1657244700000|2022-07-08 01:45:00|352.28|349.48|354.78|351.98|355.53|352.73|352.28|349.48|0
1657245000000|2022-07-08 01:50:00|355.03|352.23|356.78|353.98|357.53|354.73|354.53|351.73|0
1657245300000|2022-07-08 01:55:00|357.03|354.23|356.28|353.48|357.78|354.98|356.03|353.23|0
1657245600000|2022-07-08 02:00:00|356.03|353.23|355.78|352.98|356.03|353.23|354.53|351.73|0
1657245900000|2022-07-08 02:05:00|356.03|353.23|357.28|354.48|357.53|354.73|355.78|352.98|0
1657246200000|2022-07-08 02:10:00|357.41|354.61|356.03|353.23|357.41|354.61|355.28|352.48|0
1657246500000|2022-07-08 02:15:00|355.78|352.98|355.53|352.73|356.41|353.61|355.03|352.23|0
1657246800000|2022-07-08 02:20:00|355.28|352.48|355.03|352.23|355.53|352.73|354.53|351.73|0
1657247100000|2022-07-08 02:25:00|354.78|351.98|353.78|350.98|356.03|353.23|353.53|350.73|0
1657247400000|2022-07-08 02:30:00|353.28|350.48|356.78|353.98|357.28|354.48|351.91|349.11|0
1657247700000|2022-07-08 02:35:00|357.03|354.23|355.03|352.23|357.53|354.73|354.78|351.98|0
1657248000000|2022-07-08 02:40:00|355.16|352.36|357.03|354.23|357.03|354.23|354.53|351.73|0
1657248300000|2022-07-08 02:45:00|357.28|354.48|360.78|357.98|362.03|359.23|357.28|354.48|0
1657248600000|2022-07-08 02:50:00|361.16|358.36|359.53|356.73|361.53|358.73|358.91|356.11|0
1657248900000|2022-07-08 02:55:00|359.66|356.86|365.03|362.23|366.53|363.73|359.41|356.61|0
1657249200000|2022-07-08 03:00:00|364.78|361.98|363.91|361.11|366.78|363.98|362.53|359.73|0
1657249500000|2022-07-08 03:05:00|364.03|361.23|362.91|360.11|365.03|362.23|362.28|359.48|0
1657249800000|2022-07-08 03:10:00|362.78|359.98|362.03|359.23|363.78|360.98|360.78|357.98|0
1657250100000|2022-07-08 03:15:00|361.78|358.98|362.28|359.48|363.03|360.23|361.03|358.23|0
1657250400000|2022-07-08 03:20:00|362.41|359.61|360.91|358.11|363.28|360.48|360.91|358.11|0
1657250700000|2022-07-08 03:25:00|360.78|357.98|362.53|359.73|363.53|360.73|360.03|357.23|0
1657251000000|2022-07-08 03:30:00|362.03|359.23|361.53|358.73|362.03|359.23|358.53|355.73|0
1657251300000|2022-07-08 03:35:00|361.03|358.23|362.03|359.23|362.03|359.23|360.28|357.48|0
1657251600000|2022-07-08 03:40:00|361.78|358.98|364.53|361.73|365.03|362.23|361.53|358.73|0
1657251900000|2022-07-08 03:45:00|364.28|361.48|363.28|360.48|366.66|363.86|362.66|359.86|0
1657252200000|2022-07-08 03:50:00|363.53|360.73|364.03|361.23|365.41|362.61|363.28|360.48|0
1657252500000|2022-07-08 03:55:00|364.28|361.48|366.28|363.48|366.78|363.98|364.28|361.48|0
1657252800000|2022-07-08 04:00:00|366.16|363.36|363.41|360.61|366.53|363.73|363.28|360.48|0
1657253100000|2022-07-08 04:05:00|363.28|360.48|363.53|360.73|365.78|362.98|362.78|359.98|0
1657253400000|2022-07-08 04:10:00|363.28|360.48|365.03|362.23|365.53|362.73|363.03|360.23|0
1657253700000|2022-07-08 04:15:00|365.28|362.48|365.53|362.73|365.53|362.73|364.03|361.23|0
1657254000000|2022-07-08 04:20:00|365.28|362.48|364.53|361.73|365.41|362.61|364.53|361.73|0
1657254300000|2022-07-08 04:25:00|364.78|361.98|364.78|361.98|365.66|362.86|364.28|361.48|0
1657254600000|2022-07-08 04:30:00|364.03|361.23|364.16|361.36|364.53|361.73|362.28|359.48|0
1657254900000|2022-07-08 04:35:00|364.03|361.23|364.03|361.23|365.03|362.23|363.28|360.48|0
1657255200000|2022-07-08 04:40:00|364.28|361.48|364.28|361.48|365.03|362.23|363.53|360.73|0
1657255500000|2022-07-08 04:45:00|364.53|361.73|364.28|361.48|365.28|362.48|364.28|361.48|0
1657255800000|2022-07-08 04:50:00|364.41|361.61|363.78|360.98|364.78|361.98|363.78|360.98|0
1657256100000|2022-07-08 04:55:00|363.53|360.73|361.66|358.86|363.53|360.73|361.03|358.23|0
1657256400000|2022-07-08 05:00:00|361.53|358.73|363.53|360.73|363.53|360.73|360.78|357.98|0
1657256700000|2022-07-08 05:05:00|363.28|360.48|363.03|360.23|364.28|361.48|362.41|359.61|0
1657257000000|2022-07-08 05:10:00|363.28|360.48|364.03|361.23|364.28|361.48|362.03|359.23|0
1657257300000|2022-07-08 05:15:00|363.91|361.11|363.41|360.61|364.28|361.48|362.03|359.23|0
1657257600000|2022-07-08 05:20:00|363.53|360.73|365.78|362.98|365.78|362.98|363.53|360.73|0
1657257900000|2022-07-08 05:25:00|365.53|362.73|364.53|361.73|365.53|362.73|363.03|360.23|0
1657258200000|2022-07-08 05:30:00|364.78|361.98|363.78|360.98|365.53|362.73|363.53|360.73|0
1657258500000|2022-07-08 05:35:00|363.53|360.73|364.78|361.98|364.78|361.98|362.53|359.73|0
1657258800000|2022-07-08 05:40:00|365.03|362.23|367.53|364.73|368.03|365.23|364.53|361.73|0
1657259100000|2022-07-08 05:45:00|367.78|364.98|365.78|362.98|368.28|365.48|365.78|362.98|0
1657259400000|2022-07-08 05:50:00|366.03|363.23|369.28|366.48|369.28|366.48|365.78|362.98|0
1657259700000|2022-07-08 05:55:00|369.03|366.23|368.28|365.48|370.52|367.72|368.03|365.23|0
1657260000000|2022-07-08 06:00:00|367.53|364.73|367.28|364.48|368.03|365.23|365.78|362.98|0
1657260300000|2022-07-08 06:05:00|367.53|364.73|365.66|362.86|367.78|364.98|364.66|361.86|0
1657260600000|2022-07-08 06:10:00|365.53|362.73|365.41|362.61|365.66|362.86|363.53|360.73|0
1657260900000|2022-07-08 06:15:00|365.53|362.73|366.53|363.73|367.41|364.61|364.53|361.73|0
1657261200000|2022-07-08 06:20:00|366.28|363.48|368.27|365.47|368.28|365.48|366.16|363.36|0
1657261500000|2022-07-08 06:25:00|368.03|365.23|368.66|365.86|368.78|365.98|367.78|364.98|0
1657261800000|2022-07-08 06:30:00|368.78|365.98|369.66|366.86|369.78|366.98|368.53|365.73|0
1657262100000|2022-07-08 06:35:00|369.78|366.98|367.78|364.98|370.28|367.48|367.53|364.73|0
1657262400000|2022-07-08 06:40:00|368.03|365.23|367.53|364.73|368.28|365.48|367.28|364.48|0
1657262700000|2022-07-08 06:45:00|367.41|364.61|365.78|362.98|367.53|364.73|365.16|362.36|0
1657263000000|2022-07-08 06:50:00|366.03|363.23|364.53|361.73|366.03|363.23|364.28|361.48|0
1657263300000|2022-07-08 06:55:00|364.28|361.48|363.31|359.95|365.31|361.95|363.06|359.7|0
1657263600000|2022-07-08 07:00:00|363.56|360.2|365.06|361.7|366.06|362.7|362.81|359.45|0
1657263900000|2022-07-08 07:05:00|364.2|361.56|364.98|362.78|366.73|364.53|363.95|361.31|0
1657264200000|2022-07-08 07:10:00|364.86|362.66|365.23|363.03|365.98|363.78|362.73|360.53|0
1657264500000|2022-07-08 07:15:00|364.73|362.53|362.61|360.41|364.98|362.78|361.86|359.66|0
1657264800000|2022-07-08 07:20:00|362.73|360.53|360.98|358.78|363.23|361.03|360.48|358.28|0
1657265100000|2022-07-08 07:25:00|361.11|358.91|362.48|360.28|362.73|360.53|360.23|358.03|0
1657265400000|2022-07-08 07:30:00|362.61|360.41|358.73|356.53|362.61|360.41|358.23|356.03|0
1657265700000|2022-07-08 07:35:00|358.48|356.28|357.48|355.28|358.73|356.53|355.48|353.28|0
1657266000000|2022-07-08 07:40:00|357.36|355.16|359.98|357.78|360.23|358.03|356.48|354.28|0
1657266300000|2022-07-08 07:45:00|359.86|357.66|360.73|358.53|361.73|359.53|359.73|357.53|0
1657266600000|2022-07-08 07:50:00|360.86|358.66|362.73|360.53|363.73|361.53|360.61|358.41|0
1657266900000|2022-07-08 07:55:00|362.48|360.28|360.98|358.78|362.73|360.53|360.86|358.66|0
1657267200000|2022-07-08 08:00:00|360.73|358.53|360.73|358.53|361.73|359.53|360.48|358.28|0
1657267500000|2022-07-08 08:05:00|360.86|358.66|357.48|355.28|361.48|359.28|356.98|354.78|0
1657267800000|2022-07-08 08:10:00|357.23|355.03|358.61|356.41|359.23|357.03|356.23|354.03|0
1657268100000|2022-07-08 08:15:00|358.11|355.91|359.73|357.53|360.61|358.41|357.98|355.78|0
1657268400000|2022-07-08 08:20:00|360.73|358.53|362.23|360.03|363.48|361.28|360.36|358.16|0
1657268700000|2022-07-08 08:25:00|362.48|360.28|363.98|361.78|363.98|361.78|361.73|359.53|0
1657269000000|2022-07-08 08:30:00|364.23|362.03|365.98|363.78|366.36|364.16|364.11|361.91|0
1657269300000|2022-07-08 08:35:00|366.23|364.03|367.61|365.41|367.98|365.78|365.73|363.53|0
1657269600000|2022-07-08 08:40:00|367.73|365.53|365.73|363.53|367.98|365.78|365.73|363.53|0
1657269900000|2022-07-08 08:45:00|366.23|364.03|366.23|364.03|367.48|365.28|364.98|362.78|0
1657270200000|2022-07-08 08:50:00|366.36|364.16|363.73|361.53|366.98|364.78|363.48|361.28|0
1657270500000|2022-07-08 08:55:00|363.48|361.28|366.23|364.03|366.48|364.28|363.48|361.28|0
1657270800000|2022-07-08 09:00:00|366.11|363.91|368.72|366.52|369.47|367.27|365.73|363.53|0
1657271100000|2022-07-08 09:05:00|368.97|366.77|369.22|367.02|369.47|367.27|368.47|366.27|0
1657271400000|2022-07-08 09:10:00|369.47|367.27|369.97|367.77|370.22|368.02|367.97|365.77|0
1657271700000|2022-07-08 09:15:00|370.22|368.02|370.72|368.52|370.72|368.52|367.47|365.27|0
1657272000000|2022-07-08 09:20:00|370.97|368.77|368.72|366.52|371.72|369.52|368.47|366.27|0
1657272300000|2022-07-08 09:25:00|368.97|366.77|367.22|365.02|369.97|367.77|366.72|364.52|0
1657272600000|2022-07-08 09:30:00|367.1|364.9|364.23|362.03|367.72|365.52|363.98|361.78|0
1657272900000|2022-07-08 09:35:00|364.11|361.91|361.98|359.78|364.73|362.53|361.98|359.78|0
1657273200000|2022-07-08 09:40:00|361.48|359.28|360.23|358.03|362.23|360.03|359.36|357.16|0
1657273500000|2022-07-08 09:45:00|359.98|357.78|361.86|359.66|361.98|359.78|359.73|357.53|0
1657273800000|2022-07-08 09:50:00|362.48|360.28|361.98|359.78|362.73|360.53|360.73|358.53|0
1657274100000|2022-07-08 09:55:00|362.11|359.91|360.23|358.03|362.11|359.91|358.98|356.78|0
1657274400000|2022-07-08 10:00:00|360.73|358.53|359.48|357.28|360.73|358.53|358.48|356.28|0
1657274700000|2022-07-08 10:05:00|359.23|357.03|355.73|353.53|359.48|357.28|355.73|353.53|0
1657275000000|2022-07-08 10:10:00|355.86|353.66|354.73|352.53|356.98|354.78|353.73|351.53|0
1657275300000|2022-07-08 10:15:00|354.48|352.28|350.98|348.78|354.98|352.78|350.98|348.78|0
1657275600000|2022-07-08 10:20:00|350.73|348.53|349.98|347.78|352.48|350.28|349.61|347.41|0
1657275900000|2022-07-08 10:25:00|349.61|347.41|347.73|345.53|350.73|348.53|345.73|343.53|0
1657276200000|2022-07-08 10:30:00|347.98|345.78|347.86|345.66|349.23|347.03|345.98|343.78|0
1657276500000|2022-07-08 10:35:00|348.23|346.03|349.73|347.53|351.23|349.03|347.36|345.16|0
1657276800000|2022-07-08 10:40:00|349.48|347.28|350.23|348.03|350.98|348.78|349.48|347.28|0
1657277100000|2022-07-08 10:45:00|349.98|347.78|352.73|350.53|352.98|350.78|349.98|347.78|0
1657277400000|2022-07-08 10:50:00|352.48|350.28|357.23|355.03|357.48|355.28|352.11|349.91|0
1657277700000|2022-07-08 10:55:00|357.73|355.53|359.73|357.53|361.48|359.28|357.73|355.53|0
1657278000000|2022-07-08 11:00:00|359.48|357.28|357.73|355.53|359.48|357.28|356.98|354.78|0
1657278300000|2022-07-08 11:05:00|357.61|355.41|360.11|357.91|360.48|358.28|357.48|355.28|0
1657278600000|2022-07-08 11:10:00|359.98|357.78|357.98|355.78|360.23|358.03|356.73|354.53|0
1657278900000|2022-07-08 11:15:00|358.48|356.28|355.23|353.03|358.48|356.28|355.23|353.03|0
1657279200000|2022-07-08 11:20:00|355.36|353.16|352.98|350.78|356.36|354.16|352.73|350.53|0
1657279500000|2022-07-08 11:25:00|352.73|350.53|354.73|352.53|356.23|354.03|352.48|350.28|0
1657279800000|2022-07-08 11:30:00|354.48|352.28|353.98|351.78|354.73|352.53|352.73|350.53|0
1657280100000|2022-07-08 11:35:00|354.23|352.03|354.98|352.78|356.73|354.53|353.98|351.78|0
1657280400000|2022-07-08 11:40:00|355.36|353.16|356.86|354.66|358.48|356.28|354.73|352.53|0
1657280700000|2022-07-08 11:45:00|356.73|354.53|353.23|351.03|356.73|354.53|353.23|351.03|0
1657281000000|2022-07-08 11:50:00|353.48|351.28|353.61|351.41|354.98|352.78|352.48|350.28|0
1657281300000|2022-07-08 11:55:00|353.73|351.53|354.98|352.78|356.98|354.78|353.61|351.41|0
1657281600000|2022-07-08 12:00:00|355.23|353.03|352.48|350.28|355.73|353.53|352.48|350.28|0
1657281900000|2022-07-08 12:05:00|352.73|350.53|354.23|352.03|355.23|353.03|352.73|350.53|0
1657282200000|2022-07-08 12:10:00|354.48|352.28|352.23|350.03|354.73|352.53|351.98|349.78|0
1657282500000|2022-07-08 12:15:00|352.48|350.28|352.73|350.53|352.98|350.78|350.73|348.53|0
1657282800000|2022-07-08 12:20:00|352.48|350.28|352.48|350.28|353.23|351.03|350.23|348.03|0
1657283100000|2022-07-08 12:25:00|352.61|350.41|352.61|350.41|353.98|351.78|351.23|349.03|0
1657283400000|2022-07-08 12:30:00|352.73|350.53|367.47|365.27|373.22|371.02|352.73|350.53|0
1657283700000|2022-07-08 12:35:00|365.72|363.52|365.72|363.52|370.1|367.9|361.72|359.52|0
1657284000000|2022-07-08 12:40:00|365.47|363.27|375.97|373.77|376.22|374.02|365.47|363.27|0
1657284300000|2022-07-08 12:45:00|375.47|373.27|383.47|381.27|385.97|383.77|373.47|371.27|0
1657284600000|2022-07-08 12:50:00|383.72|381.52|377.47|375.27|383.72|381.52|375.72|373.52|0
1657284900000|2022-07-08 12:55:00|377.72|375.52|371.22|369.02|377.72|375.52|370.72|368.52|0
1657285200000|2022-07-08 13:00:00|371.35|369.15|367.1|364.9|371.35|369.15|366.47|364.27|0
1657285500000|2022-07-08 13:05:00|367.72|365.52|369.47|367.27|372.22|370.02|366.47|364.27|0
1657285800000|2022-07-08 13:10:00|369.1|366.9|367.72|365.52|372.97|370.77|367.47|365.27|0
1657286100000|2022-07-08 13:15:00|367.47|365.27|365.97|363.77|370.22|368.02|365.72|363.52|0
1657286400000|2022-07-08 13:20:00|366.47|364.27|367.22|365.02|369.47|367.27|365.97|363.77|0
1657286700000|2022-07-08 13:25:00|366.72|364.52|366.22|364.02|369.97|367.77|365.72|363.52|0
1657287000000|2022-07-08 13:30:00|367.35|365.15|364.72|362.52|370.72|368.52|362.22|360.02|0
1657287300000|2022-07-08 13:35:00|366.35|364.15|359.23|357.03|368.6|366.4|357.73|355.53|0
1657287600000|2022-07-08 13:40:00|359.98|357.78|359.97|357.77|362.97|360.77|354.23|352.03|0
1657287900000|2022-07-08 13:45:00|359.6|357.4|371.47|369.27|372.22|370.02|356.97|354.77|0
1657288200000|2022-07-08 13:50:00|371.97|369.77|377.97|375.77|380.47|378.27|371.72|369.52|0
1657288500000|2022-07-08 13:55:00|379.22|377.02|376.72|374.52|380.47|378.27|373.22|371.02|0
1657288800000|2022-07-08 14:00:00|377.97|375.77|372.22|370.02|382.72|380.52|372.22|370.02|0
1657289100000|2022-07-08 14:05:00|371.97|369.77|374.47|372.27|378.72|376.52|371.97|369.77|0
1657289400000|2022-07-08 14:10:00|374.97|372.77|367.72|365.52|376.47|374.27|366.47|364.27|0
1657289700000|2022-07-08 14:15:00|367.47|365.27|366.72|364.52|368.72|366.52|364.97|362.77|0
1657290000000|2022-07-08 14:20:00|366.85|364.65|359.72|357.52|369.22|367.02|359.72|357.52|0
1657290300000|2022-07-08 14:25:00|359.47|357.27|348.72|346.52|359.47|357.27|345.97|343.77|0
1657290600000|2022-07-08 14:30:00|347.72|345.52|346.97|344.77|348.97|346.77|345.22|343.02|0
1657290900000|2022-07-08 14:35:00|346.72|344.52|344.47|342.27|347.72|345.52|341.22|339.02|0
1657291200000|2022-07-08 14:40:00|344.22|342.02|342.72|340.52|347.47|345.27|342.72|340.52|0
1657291500000|2022-07-08 14:45:00|342.97|340.77|343.97|341.77|344.22|342.02|341.97|339.77|0
1657291800000|2022-07-08 14:50:00|344.22|342.02|350.6|348.4|351.97|349.77|343.72|341.52|0
1657292100000|2022-07-08 14:55:00|350.47|348.27|344.22|342.02|350.47|348.27|342.6|340.4|0
1657292400000|2022-07-08 15:00:00|343.47|341.27|343.47|341.27|345.97|343.77|341.47|339.27|0
1657292700000|2022-07-08 15:05:00|343.72|341.52|336.72|334.52|345.97|343.77|336.47|334.27|0
1657293000000|2022-07-08 15:10:00|336.97|334.77|341.6|339.4|341.97|339.77|335.97|333.77|0
1657293300000|2022-07-08 15:15:00|341.47|339.27|343.22|341.02|344.47|342.27|339.97|337.77|0
1657293600000|2022-07-08 15:20:00|342.97|340.77|339.47|337.27|342.97|340.77|338.22|336.02|0
1657293900000|2022-07-08 15:25:00|338.97|336.77|335.72|333.52|339.1|336.9|332.72|330.52|0
1657294200000|2022-07-08 15:30:00|335.47|333.27|334.22|332.02|337.97|335.77|333.22|331.02|0
1657294500000|2022-07-08 15:35:00|333.97|331.77|338.47|336.27|340.72|338.52|333.97|331.77|0
1657294800000|2022-07-08 15:40:00|338.22|336.02|340.97|338.77|341.97|339.77|337.97|335.77|0
1657295100000|2022-07-08 15:45:00|340.22|338.02|346.47|344.27|348.35|346.15|340.22|338.02|0
1657295400000|2022-07-08 15:50:00|346.72|344.52|343.22|341.02|347.22|345.02|342.47|340.27|0
1657295700000|2022-07-08 15:55:00|343.47|341.27|339.72|337.52|344.22|342.02|339.72|337.52|0
1657296000000|2022-07-08 16:00:00|339.47|337.27|342.47|340.27|342.97|340.77|339.47|337.27|0
1657296300000|2022-07-08 16:05:00|342.72|340.52|349.72|347.52|350.72|348.52|342.47|340.27|0
1657296600000|2022-07-08 16:10:00|349.97|347.77|350.47|348.27|351.22|349.02|346.97|344.77|0
1657296900000|2022-07-08 16:15:00|350.22|348.02|346.97|344.77|351.47|349.27|346.97|344.77|0
1657297200000|2022-07-08 16:20:00|347.22|345.02|353.47|351.27|353.97|351.77|345.72|343.52|0
1657297500000|2022-07-08 16:25:00|352.72|350.52|358.97|356.77|359.47|357.27|352.1|349.9|0
1657297800000|2022-07-08 16:30:00|359.47|357.27|360.47|358.27|362.72|360.52|357.47|355.27|0
1657298100000|2022-07-08 16:35:00|360.72|358.52|365.47|363.27|365.72|363.52|357.97|355.77|0
1657298400000|2022-07-08 16:40:00|366.22|364.02|363.47|361.27|368.47|366.27|363.22|361.02|0
1657298700000|2022-07-08 16:45:00|363.72|361.52|361.97|359.77|368.47|366.27|361.47|359.27|0
1657299000000|2022-07-08 16:50:00|362.22|360.02|365.97|363.77|367.97|365.77|361.72|359.52|0
1657299300000|2022-07-08 16:55:00|366.22|364.02|367.85|365.65|368.72|366.52|363.22|361.02|0
1657299600000|2022-07-08 17:00:00|368.47|366.27|370.97|368.77|372.47|370.27|365.72|363.52|0
1657299900000|2022-07-08 17:05:00|370.47|368.27|363.22|361.02|370.47|368.27|362.97|360.77|0
1657300200000|2022-07-08 17:10:00|362.97|360.77|361.72|359.52|363.47|361.27|360.22|358.02|0
1657300500000|2022-07-08 17:15:00|361.97|359.77|363.97|361.77|365.97|363.77|361.72|359.52|0
1657300800000|2022-07-08 17:20:00|363.85|361.65|364.47|362.27|365.47|363.27|363.22|361.02|0
1657301100000|2022-07-08 17:25:00|364.22|362.02|356.22|354.02|364.22|362.02|355.97|353.77|0
1657301400000|2022-07-08 17:30:00|355.97|353.77|357.22|355.02|358.72|356.52|355.97|353.77|0
1657301700000|2022-07-08 17:35:00|356.97|354.77|356.22|354.02|359.97|357.77|355.47|353.27|0
1657302000000|2022-07-08 17:40:00|355.97|353.77|355.22|353.02|356.47|354.27|353.47|351.27|0
1657302300000|2022-07-08 17:45:00|355.72|353.52|350.97|348.77|356.97|354.77|350.47|348.27|0
1657302600000|2022-07-08 17:50:00|350.72|348.52|349.72|347.52|351.97|349.77|348.72|346.52|0
1657302900000|2022-07-08 17:55:00|349.97|347.77|354.47|352.27|356.22|354.02|349.72|347.52|0
1657303200000|2022-07-08 18:00:00|354.72|352.52|354.22|352.02|358.47|356.27|353.22|351.02|0
1657303500000|2022-07-08 18:05:00|353.97|351.77|348.97|346.77|353.97|351.77|348.22|346.02|0
1657303800000|2022-07-08 18:10:00|349.22|347.02|349.72|347.52|351.47|349.27|348.97|346.77|0
1657304100000|2022-07-08 18:15:00|349.47|347.27|348.22|346.02|351.22|349.02|348.22|346.02|0
1657304400000|2022-07-08 18:20:00|347.97|345.77|345.22|343.02|348.72|346.52|343.47|341.27|0
1657304700000|2022-07-08 18:25:00|345.72|343.52|343.72|341.52|346.97|344.77|342.97|340.77|0
1657305000000|2022-07-08 18:30:00|343.22|341.02|340.72|338.52|344.22|342.02|340.72|338.52|0
1657305300000|2022-07-08 18:35:00|340.47|338.27|340.22|338.02|342.47|340.27|338.72|336.52|0
1657305600000|2022-07-08 18:40:00|339.97|337.77|336.97|334.77|341.47|339.27|336.97|334.77|0
1657305900000|2022-07-08 18:45:00|337.22|335.02|341.22|339.02|341.22|339.02|336.72|334.52|0
1657306200000|2022-07-08 18:50:00|340.72|338.52|344.72|342.52|344.97|342.77|339.22|337.02|0
1657306500000|2022-07-08 18:55:00|344.97|342.77|338.72|336.52|345.72|343.52|338.72|336.52|0
1657306800000|2022-07-08 19:00:00|339.22|337.02|336.97|334.77|341.72|339.52|335.72|333.52|0
1657307100000|2022-07-08 19:05:00|336.72|334.52|343.47|341.27|344.1|341.9|336.72|334.52|0
1657307400000|2022-07-08 19:10:00|343.22|341.02|338.97|336.77|344.22|342.02|337.47|335.27|0
1657307700000|2022-07-08 19:15:00|338.47|336.27|341.22|339.02|342.72|340.52|338.47|336.27|0
1657308000000|2022-07-08 19:20:00|340.97|338.77|343.47|341.27|343.72|341.52|339.47|337.27|0
1657308300000|2022-07-08 19:25:00|343.72|341.52|343.72|341.52|345.22|343.02|342.47|340.27|0
1657308600000|2022-07-08 19:30:00|343.47|341.27|347.72|345.52|350.22|348.02|342.47|340.27|0
1657308900000|2022-07-08 19:35:00|347.47|345.27|347.97|345.77|350.22|348.02|344.47|342.27|0
1657309200000|2022-07-08 19:40:00|347.72|345.52|343.97|341.77|348.22|346.02|343.22|341.02|0
1657309500000|2022-07-08 19:45:00|344.72|342.52|348.35|346.15|349.22|347.02|343.97|341.77|0
1657309800000|2022-07-08 19:50:00|348.97|346.77|347.72|345.52|351.72|349.52|346.72|344.52|0
1657310100000|2022-07-08 19:55:00|347.97|345.77|352.72|350.52|354.97|352.77|345.47|343.27|0
1657310400000|2022-07-08 20:00:00|354.72|352.52|350.47|348.27|354.72|352.52|349.47|347.27|0
1657310700000|2022-07-08 20:05:00|350.22|348.02|350.22|348.02|350.97|348.77|349.22|347.02|0
1657311000000|2022-07-08 20:10:00|349.97|347.77|348.97|346.77|350.47|348.27|348.72|346.52|0
1657498500000|2022-07-11 00:15:00|362.77|359.97|364.4|361.6|364.77|361.97|362.77|359.97|0
1657498800000|2022-07-11 00:20:00|364.27|361.47|361.77|358.97|364.27|361.47|360.77|357.97|0
1657499100000|2022-07-11 00:25:00|362.02|359.22|360.27|357.47|362.02|359.22|358.77|355.97|0
1657499400000|2022-07-11 00:30:00|360.02|357.22|362.02|359.22|362.02|359.22|358.02|355.22|0
1657499700000|2022-07-11 00:35:00|361.77|358.97|361.77|358.97|362.77|359.97|361.02|358.22|0
1657500000000|2022-07-11 00:40:00|361.52|358.72|362.52|359.72|362.77|359.97|360.77|357.97|0
1657500300000|2022-07-11 00:45:00|362.77|359.97|362.52|359.72|362.77|359.97|361.27|358.47|0
1657500600000|2022-07-11 00:50:00|362.77|359.97|360.77|357.97|362.77|359.97|360.52|357.72|0
1657500900000|2022-07-11 00:55:00|360.9|358.1|360.65|357.85|360.9|358.1|358.77|355.97|0
1657501200000|2022-07-11 01:00:00|360.77|357.97|364.27|361.47|364.27|361.47|360.52|357.72|0
1657501500000|2022-07-11 01:05:00|364.77|361.97|366.52|363.72|368.52|365.72|364.77|361.97|0
1657501800000|2022-07-11 01:10:00|366.15|363.35|364.77|361.97|367.52|364.72|364.77|361.97|0
1657502100000|2022-07-11 01:15:00|364.52|361.72|367.65|364.85|369.02|366.22|364.52|361.72|0
1657502400000|2022-07-11 01:20:00|367.77|364.97|370.77|367.97|370.77|367.97|367.52|364.72|0
1657502700000|2022-07-11 01:25:00|370.52|367.72|371.77|368.97|371.77|368.97|369.52|366.72|0
1657503000000|2022-07-11 01:30:00|371.52|368.72|370.15|367.35|371.77|368.97|368.77|365.97|0
1657503300000|2022-07-11 01:35:00|370.02|367.22|371.77|368.97|373.77|370.97|370.02|367.22|0
1657503600000|2022-07-11 01:40:00|372.02|369.22|370.77|367.97|372.27|369.47|369.65|366.85|0
1657503900000|2022-07-11 01:45:00|371.02|368.22|371.52|368.72|372.65|369.85|370.02|367.22|0
1657504200000|2022-07-11 01:50:00|371.77|368.97|376.02|373.22|377.27|374.47|371.77|368.97|0
1657504500000|2022-07-11 01:55:00|376.27|373.47|377.27|374.47|377.77|374.97|375.02|372.22|0
1657504800000|2022-07-11 02:00:00|377.52|374.72|379.02|376.22|379.4|376.6|376.4|373.6|0
1657505100000|2022-07-11 02:05:00|379.27|376.47|378.77|375.97|379.77|376.97|377.52|374.72|0
1657505400000|2022-07-11 02:10:00|379.02|376.22|379.52|376.72|379.77|376.97|377.9|375.1|0
1657505700000|2022-07-11 02:15:00|379.4|376.6|379.77|376.97|379.77|376.97|379.27|376.47|0
1657506000000|2022-07-11 02:20:00|379.52|376.72|378.27|375.47|379.77|376.97|377.52|374.72|0
1657506300000|2022-07-11 02:25:00|378.52|375.72|377.27|374.47|378.77|375.97|377.27|374.47|0
1657506600000|2022-07-11 02:30:00|377.02|374.22|376.4|373.6|378.52|375.72|376.02|373.22|0
1657506900000|2022-07-11 02:35:00|376.52|373.72|376.9|374.1|378.27|375.47|375.77|372.97|0
1657507200000|2022-07-11 02:40:00|376.65|373.85|375.52|372.72|377.02|374.22|375.27|372.47|0
1657507500000|2022-07-11 02:45:00|375.77|372.97|377.27|374.47|377.9|375.1|375.52|372.72|0
1657507800000|2022-07-11 02:50:00|377.15|374.35|379.52|376.72|379.52|376.72|377.15|374.35|0
1657508100000|2022-07-11 02:55:00|379.77|376.97|379.27|376.47|379.77|376.97|378.02|375.22|0
1657508400000|2022-07-11 03:00:00|379.52|376.72|379.52|376.72|379.77|376.97|378.77|375.97|0
1657508700000|2022-07-11 03:05:00|379.77|376.97|378.27|375.47|379.77|376.97|378.02|375.22|0
1657509000000|2022-07-11 03:10:00|378.52|375.72|381.77|378.97|382.4|379.6|377.52|374.72|0
1657509300000|2022-07-11 03:15:00|381.65|378.85|380.52|377.72|383.27|380.47|380.4|377.6|0
1657509600000|2022-07-11 03:20:00|380.27|377.47|379.77|376.97|382.02|379.22|379.52|376.72|0
1657509900000|2022-07-11 03:25:00|379.65|376.85|379.02|376.22|380.4|377.6|378.52|375.72|0
1657510200000|2022-07-11 03:30:00|378.77|375.97|378.27|375.47|379.77|376.97|378.27|375.47|0
1657510500000|2022-07-11 03:35:00|378.52|375.72|376.77|373.97|378.77|375.97|376.77|373.97|0
1657510800000|2022-07-11 03:40:00|377.27|374.47|378.77|375.97|379.02|376.22|377.02|374.22|0
1657511100000|2022-07-11 03:45:00|378.52|375.72|377.77|374.97|379.27|376.47|377.52|374.72|0
1657511400000|2022-07-11 03:50:00|378.02|375.22|378.27|375.47|378.77|375.97|377.77|374.97|0
1657511700000|2022-07-11 03:55:00|378.52|375.72|377.52|374.72|378.77|375.97|377.27|374.47|0
1657512000000|2022-07-11 04:00:00|377.27|374.47|376.77|373.97|377.52|374.72|376.02|373.22|0
1657512300000|2022-07-11 04:05:00|377.02|374.22|377.27|374.47|377.52|374.72|377.02|374.22|0
1657512600000|2022-07-11 04:10:00|377.15|374.35|375.77|372.97|377.27|374.47|375.52|372.72|0
1657512900000|2022-07-11 04:15:00|375.52|372.72|376.27|373.47|376.52|373.72|375.52|372.72|0
1657513200000|2022-07-11 04:20:00|376.15|373.35|377.65|374.85|378.27|375.47|375.9|373.1|0
1657513500000|2022-07-11 04:25:00|377.52|374.72|377.52|374.72|378.27|375.47|377.02|374.22|0
1657513800000|2022-07-11 04:30:00|377.65|374.85|376.02|373.22|378.52|375.72|374.65|371.85|0
1657514100000|2022-07-11 04:35:00|375.9|373.1|376.52|373.72|377.02|374.22|375.52|372.72|0
1657514400000|2022-07-11 04:40:00|376.27|373.47|378.52|375.72|378.65|375.85|376.27|373.47|0
1657514700000|2022-07-11 04:45:00|378.27|375.47|378.27|375.47|378.27|375.47|377.15|374.35|0
1657515000000|2022-07-11 04:50:00|378.52|375.72|378.27|375.47|379.52|376.72|377.77|374.97|0
1657515300000|2022-07-11 04:55:00|378.52|375.72|378.77|375.97|379.27|376.47|378.02|375.22|0
1657515600000|2022-07-11 05:00:00|379.02|376.22|379.27|376.47|380.27|377.47|378.77|375.97|0
1657515900000|2022-07-11 05:05:00|379.52|376.72|379.77|376.97|380.02|377.22|378.02|375.22|0
1657516200000|2022-07-11 05:10:00|379.9|377.1|379.52|376.72|380.52|377.72|379.27|376.47|0
1657516500000|2022-07-11 05:15:00|379.27|376.47|377.77|374.97|379.27|376.47|377.27|374.47|0
1657516800000|2022-07-11 05:20:00|377.52|374.72|376.52|373.72|378.02|375.22|376.27|373.47|0
1657517100000|2022-07-11 05:25:00|376.27|373.47|377.52|374.72|378.77|375.97|376.27|373.47|0
1657517400000|2022-07-11 05:30:00|377.77|374.97|378.9|376.1|379.77|376.97|377.52|374.72|0
1657517700000|2022-07-11 05:35:00|378.77|375.97|377.77|374.97|379.27|376.47|377.52|374.72|0
1657518000000|2022-07-11 05:40:00|378.02|375.22|377.02|374.22|378.77|375.97|376.52|373.72|0
1657518300000|2022-07-11 05:45:00|376.77|373.97|378.52|375.72|378.77|375.97|376.52|373.72|0
1657518600000|2022-07-11 05:50:00|378.77|375.97|381.27|378.47|382.02|379.22|378.52|375.72|0
1657518900000|2022-07-11 05:55:00|381.52|378.72|381.27|378.47|382.52|379.72|379.9|377.1|0
1657519200000|2022-07-11 06:00:00|381.52|378.72|378.77|375.97|382.52|379.72|378.02|375.22|0
1657519500000|2022-07-11 06:05:00|378.52|375.72|389.02|386.22|391.4|388.6|378.52|375.72|0
1657519800000|2022-07-11 06:10:00|388.9|386.1|390.77|387.97|391.27|388.47|387.77|384.97|0
1657520100000|2022-07-11 06:15:00|391.02|388.22|387.65|384.85|391.27|388.47|387.52|384.72|0
1657520400000|2022-07-11 06:20:00|387.52|384.72|387.15|384.35|388.27|385.47|386.27|383.47|0
1657520700000|2022-07-11 06:25:00|387.02|384.22|385.52|382.72|387.52|384.72|384.77|381.97|0
1657521000000|2022-07-11 06:30:00|385.27|382.47|384.65|381.85|386.02|383.22|383.52|380.72|0
1657521300000|2022-07-11 06:35:00|384.52|381.72|384.9|382.1|385.77|382.97|383.52|380.72|0
1657521600000|2022-07-11 06:40:00|385.02|382.22|385.77|382.97|386.77|383.97|384.52|381.72|0
1657521900000|2022-07-11 06:45:00|386.02|383.22|386.52|383.72|387.02|384.22|385.52|382.72|0
1657522200000|2022-07-11 06:50:00|386.65|383.85|389.02|386.22|389.77|386.97|386.52|383.72|0
1657522500000|2022-07-11 06:55:00|389.27|386.47|388.4|385.6|389.27|386.47|386.77|383.97|0
1657522800000|2022-07-11 07:00:00|388.27|385.47|386.52|383.72|391.27|388.47|386.4|383.6|0
1657523100000|2022-07-11 07:05:00|386.47|384.27|383.22|381.02|386.85|384.65|380.97|378.77|0
1657523400000|2022-07-11 07:10:00|382.72|380.52|383.72|381.52|383.72|381.52|380.22|378.02|0
1657523700000|2022-07-11 07:15:00|384.22|382.02|380.6|378.4|385.22|383.02|380.47|378.27|0
1657524000000|2022-07-11 07:20:00|380.47|378.27|380.1|377.9|381.22|379.02|377.47|375.27|0
1657524300000|2022-07-11 07:25:00|380.22|378.02|382.47|380.27|382.97|380.77|379.47|377.27|0
1657524600000|2022-07-11 07:30:00|382.22|380.02|378.72|376.52|383.97|381.77|378.72|376.52|0
1657524900000|2022-07-11 07:35:00|379.1|376.9|379.72|377.52|379.97|377.77|376.35|374.15|0
1657525200000|2022-07-11 07:40:00|379.47|377.27|380.97|378.77|381.72|379.52|378.97|376.77|0
1657525500000|2022-07-11 07:45:00|380.47|378.27|382.72|380.52|382.97|380.77|378.35|376.15|0
1657525800000|2022-07-11 07:50:00|382.47|380.27|383.1|380.9|383.97|381.77|381.22|379.02|0
1657526100000|2022-07-11 07:55:00|382.97|380.77|382.22|380.02|383.47|381.27|380.97|378.77|0
1657526400000|2022-07-11 08:00:00|382.1|379.9|382.97|380.77|383.47|381.27|380.22|378.02|0
1657526700000|2022-07-11 08:05:00|382.72|380.52|379.97|377.77|382.97|380.77|379.1|376.9|0
1657527000000|2022-07-11 08:10:00|380.47|378.27|376.97|374.77|380.47|378.27|374.97|372.77|0
1657527300000|2022-07-11 08:15:00|376.72|374.52|374.97|372.77|378.22|376.02|373.97|371.77|0
1657527600000|2022-07-11 08:20:00|374.85|372.65|375.72|373.52|377.97|375.77|374.22|372.02|0
1657527900000|2022-07-11 08:25:00|375.97|373.77|378.22|376.02|378.22|376.02|375.22|373.02|0
1657528200000|2022-07-11 08:30:00|378.47|376.27|376.22|374.02|378.47|376.27|375.97|373.77|0
1657528500000|2022-07-11 08:35:00|376.47|374.27|375.22|373.02|376.72|374.52|374.22|372.02|0
1657528800000|2022-07-11 08:40:00|374.97|372.77|377.35|375.15|377.97|375.77|374.97|372.77|0
1657529100000|2022-07-11 08:45:00|377.47|375.27|377.35|375.15|378.22|376.02|376.85|374.65|0
1657529400000|2022-07-11 08:50:00|376.72|374.52|376.6|374.4|379.22|377.02|375.72|373.52|0
1657529700000|2022-07-11 08:55:00|376.72|374.52|377.72|375.52|379.1|376.9|376.72|374.52|0
1657530000000|2022-07-11 09:00:00|377.97|375.77|374.1|371.9|379.6|377.4|373.97|371.77|0
1657530300000|2022-07-11 09:05:00|374.22|372.02|373.97|371.77|375.6|373.4|373.22|371.02|0
1657530600000|2022-07-11 09:10:00|373.85|371.65|372.97|370.77|374.47|372.27|371.47|369.27|0
1657530900000|2022-07-11 09:15:00|372.6|370.4|372.97|370.77|373.72|371.52|371.6|369.4|0
1657531200000|2022-07-11 09:20:00|373.22|371.02|373.22|371.02|375.1|372.9|372.72|370.52|0
1657531500000|2022-07-11 09:25:00|372.97|370.77|374.47|372.27|375.22|373.02|371.22|369.02|0
1657531800000|2022-07-11 09:30:00|375.22|373.02|376.85|374.65|377.22|375.02|374.6|372.4|0
1657532100000|2022-07-11 09:35:00|376.97|374.77|375.85|373.65|377.22|375.02|374.72|372.52|0
1657532400000|2022-07-11 09:40:00|375.72|373.52|376.97|374.77|377.35|375.15|374.72|372.52|0
1657532700000|2022-07-11 09:45:00|376.72|374.52|376.97|374.77|377.22|375.02|374.97|372.77|0
1657533000000|2022-07-11 09:50:00|376.85|374.65|377.47|375.27|377.47|375.27|376.22|374.02|0
1657533300000|2022-07-11 09:55:00|377.22|375.02|377.47|375.27|377.6|375.4|376.72|374.52|0
1657533600000|2022-07-11 10:00:00|377.22|375.02|376.72|374.52|379.22|377.02|376.72|374.52|0
1657533900000|2022-07-11 10:05:00|376.97|374.77|374.35|372.15|376.97|374.77|372.97|370.77|0
1657534200000|2022-07-11 10:10:00|374.72|372.52|372.97|370.77|374.72|372.52|372.97|370.77|0
1657534500000|2022-07-11 10:15:00|372.6|370.4|369.47|367.27|372.97|370.77|369.22|367.02|0
1657534800000|2022-07-11 10:20:00|369.35|367.15|369.97|367.77|370.97|368.77|368.47|366.27|0
1657535100000|2022-07-11 10:25:00|370.1|367.9|372.6|370.4|372.6|370.4|369.22|367.02|0
1657535400000|2022-07-11 10:30:00|372.72|370.52|375.22|373.02|375.72|373.52|372.35|370.15|0
1657535700000|2022-07-11 10:35:00|375.47|373.27|374.72|372.52|375.97|373.77|373.47|371.27|0
1657536000000|2022-07-11 10:40:00|375.22|373.02|372.72|370.52|375.22|373.02|372.22|370.02|0
1657536300000|2022-07-11 10:45:00|372.22|370.02|371.97|369.77|372.47|370.27|370.72|368.52|0
1657536600000|2022-07-11 10:50:00|371.72|369.52|375.72|373.52|375.85|373.65|371.47|369.27|0
1657536900000|2022-07-11 10:55:00|375.97|373.77|373.72|371.52|375.97|373.77|373.6|371.4|0
1657537200000|2022-07-11 11:00:00|373.97|371.77|371.22|369.02|373.97|371.77|370.72|368.52|0
1657537500000|2022-07-11 11:05:00|371.47|369.27|370.72|368.52|371.6|369.4|369.97|367.77|0
1657537800000|2022-07-11 11:10:00|370.85|368.65|371.22|369.02|371.85|369.65|369.97|367.77|0
1657538100000|2022-07-11 11:15:00|371.1|368.9|371.47|369.27|371.97|369.77|370.47|368.27|0
1657538400000|2022-07-11 11:20:00|371.35|369.15|373.22|371.02|373.47|371.27|370.97|368.77|0
1657538700000|2022-07-11 11:25:00|373.47|371.27|376.1|373.9|376.22|374.02|373.47|371.27|0
1657539000000|2022-07-11 11:30:00|375.97|373.77|375.47|373.27|376.22|374.02|374.22|372.02|0
1657539300000|2022-07-11 11:35:00|375.72|373.52|376.47|374.27|376.72|374.52|374.97|372.77|0
1657539600000|2022-07-11 11:40:00|376.72|374.52|378.6|376.4|379.6|377.4|376.72|374.52|0
1657539900000|2022-07-11 11:45:00|378.97|376.77|379.22|377.02|380.22|378.02|378.72|376.52|0
1657540200000|2022-07-11 11:50:00|379.47|377.27|382.22|380.02|382.47|380.27|379.35|377.15|0
1657540500000|2022-07-11 11:55:00|382.1|379.9|380.97|378.77|382.97|380.77|380.97|378.77|0
1657540800000|2022-07-11 12:00:00|381.1|378.9|381.47|379.27|381.97|379.77|379.97|377.77|0
1657541100000|2022-07-11 12:05:00|381.72|379.52|379.22|377.02|382.97|380.77|378.72|376.52|0
1657541400000|2022-07-11 12:10:00|379.47|377.27|378.97|376.77|379.47|377.27|377.47|375.27|0
1657541700000|2022-07-11 12:15:00|378.72|376.52|378.97|376.77|379.97|377.77|378.47|376.27|0
1657542000000|2022-07-11 12:20:00|378.72|376.52|376.22|374.02|378.72|376.52|375.72|373.52|0
1657542300000|2022-07-11 12:25:00|376.47|374.27|377.72|375.52|378.6|376.4|376.22|374.02|0
1657542600000|2022-07-11 12:30:00|377.47|375.27|379.72|377.52|380.47|378.27|376.1|373.9|0
1657542900000|2022-07-11 12:35:00|379.97|377.77|381.22|379.02|381.22|379.02|379.22|377.02|0
1657543200000|2022-07-11 12:40:00|381.35|379.15|381.72|379.52|383.72|381.52|380.47|378.27|0
1657543500000|2022-07-11 12:45:00|381.47|379.27|383.22|381.02|384.97|382.77|381.22|379.02|0
1657543800000|2022-07-11 12:50:00|382.97|380.77|380.22|378.02|383.22|381.02|379.47|377.27|0
1657544100000|2022-07-11 12:55:00|379.97|377.77|379.22|377.02|381.22|379.02|378.22|376.02|0
1657544400000|2022-07-11 13:00:00|378.97|376.77|377.72|375.52|379.47|377.27|376.97|374.77|0
1657544700000|2022-07-11 13:05:00|377.97|375.77|378.72|376.52|379.47|377.27|376.22|374.02|0
1657545000000|2022-07-11 13:10:00|378.97|376.77|381.47|379.27|381.47|379.27|378.22|376.02|0
1657545300000|2022-07-11 13:15:00|381.72|379.52|378.72|376.52|381.72|379.52|377.85|375.65|0
1657545600000|2022-07-11 13:20:00|378.97|376.77|378.1|375.9|379.22|377.02|377.72|375.52|0
1657545900000|2022-07-11 13:25:00|378.22|376.02|381.72|379.52|381.72|379.52|377.97|375.77|0
1657546200000|2022-07-11 13:30:00|380.72|378.52|376.97|374.77|381.72|379.52|370.97|368.77|0
1657546500000|2022-07-11 13:35:00|378.72|376.52|393.72|391.52|393.72|391.52|378.72|376.52|0
1657546800000|2022-07-11 13:40:00|393.97|391.77|393.97|391.77|397.97|395.77|391.47|389.27|0
1657547100000|2022-07-11 13:45:00|394.47|392.27|397.97|395.77|402.22|400.02|394.47|392.27|0
1657547400000|2022-07-11 13:50:00|398.47|396.27|397.72|395.52|402.97|400.77|396.22|394.02|0
1657547700000|2022-07-11 13:55:00|398.72|396.52|393.47|391.27|398.72|396.52|391.47|389.27|0
1657548000000|2022-07-11 14:00:00|394.72|392.52|398.47|396.27|400.22|398.02|394.72|392.52|0
1657548300000|2022-07-11 14:05:00|398.72|396.52|396.22|394.02|401.22|399.02|393.47|391.27|0
1657548600000|2022-07-11 14:10:00|396.47|394.27|395.35|393.15|396.72|394.52|389.72|387.52|0
1657548900000|2022-07-11 14:15:00|395.22|393.02|398.22|396.02|398.47|396.27|390.22|388.02|0
1657549200000|2022-07-11 14:20:00|397.97|395.77|400.22|398.02|403.22|401.02|396.72|394.52|0
1657549500000|2022-07-11 14:25:00|401.1|398.9|396.97|394.77|401.1|398.9|395.22|393.02|0
1657549800000|2022-07-11 14:30:00|397.47|395.27|393.97|391.77|398.22|396.02|390.72|388.52|0
1657550100000|2022-07-11 14:35:00|393.72|391.52|389.47|387.27|395.72|393.52|388.22|386.02|0
1657550400000|2022-07-11 14:40:00|389.22|387.02|389.47|387.27|390.97|388.77|384.72|382.52|0
1657550700000|2022-07-11 14:45:00|388.97|386.77|390.97|388.77|392.72|390.52|387.22|385.02|0
1657551000000|2022-07-11 14:50:00|390.72|388.52|391.47|389.27|393.22|391.02|388.22|386.02|0
1657551300000|2022-07-11 14:55:00|391.22|389.02|398.97|396.77|398.97|396.77|391.22|389.02|0
1657551600000|2022-07-11 15:00:00|399.47|397.27|395.72|393.52|399.47|397.27|395.22|393.02|0
1657551900000|2022-07-11 15:05:00|395.97|393.77|390.72|388.52|396.72|394.52|389.97|387.77|0
1657552200000|2022-07-11 15:10:00|391.22|389.02|390.97|388.77|392.22|390.02|387.72|385.52|0
1657552500000|2022-07-11 15:15:00|390.72|388.52|391.72|389.52|392.47|390.27|387.47|385.27|0
1657552800000|2022-07-11 15:20:00|391.97|389.77|394.22|392.02|394.47|392.27|388.97|386.77|0
1657553100000|2022-07-11 15:25:00|394.47|392.27|389.72|387.52|394.47|392.27|388.72|386.52|0
1657553400000|2022-07-11 15:30:00|389.47|387.27|392.97|390.77|393.22|391.02|387.72|385.52|0
1657553700000|2022-07-11 15:35:00|392.22|390.02|391.47|389.27|395.97|393.77|386.47|384.27|0
1657554000000|2022-07-11 15:40:00|391.72|389.52|394.72|392.52|396.72|394.52|390.47|388.27|0
1657554300000|2022-07-11 15:45:00|392.47|390.27|396.22|394.02|396.97|394.77|392.47|390.27|0
1657554600000|2022-07-11 15:50:00|396.47|394.27|396.47|394.27|399.47|397.27|394.97|392.77|0
1657554900000|2022-07-11 15:55:00|396.72|394.52|394.97|392.77|397.47|395.27|393.47|391.27|0
1657555200000|2022-07-11 16:00:00|394.22|392.02|396.22|394.02|397.47|395.27|392.72|390.52|0
1657555500000|2022-07-11 16:05:00|395.72|393.52|393.72|391.52|396.97|394.77|393.47|391.27|0
1657555800000|2022-07-11 16:10:00|394.47|392.27|392.47|390.27|394.72|392.52|391.22|389.02|0
1657556100000|2022-07-11 16:15:00|392.72|390.52|392.97|390.77|393.72|391.52|390.22|388.02|0
1657556400000|2022-07-11 16:20:00|393.22|391.02|394.47|392.27|397.47|395.27|392.47|390.27|0
1657556700000|2022-07-11 16:25:00|394.72|392.52|392.97|390.77|395.97|393.77|392.72|390.52|0
1657557000000|2022-07-11 16:30:00|393.22|391.02|392.22|390.02|394.72|392.52|391.72|389.52|0
1657557300000|2022-07-11 16:35:00|391.97|389.77|388.22|386.02|391.97|389.77|387.47|385.27|0
1657557600000|2022-07-11 16:40:00|387.97|385.77|390.97|388.77|392.22|390.02|387.97|385.77|0
1657557900000|2022-07-11 16:45:00|390.72|388.52|391.72|389.52|392.22|390.02|389.97|387.77|0
1657558200000|2022-07-11 16:50:00|391.47|389.27|392.72|390.52|394.97|392.77|391.22|389.02|0
1657558500000|2022-07-11 16:55:00|392.47|390.27|389.6|387.4|392.47|390.27|388.22|386.02|0
1657558800000|2022-07-11 17:00:00|389.72|387.52|385.22|383.02|390.72|388.52|381.47|379.27|0
1657559100000|2022-07-11 17:05:00|385.1|382.9|379.47|377.27|386.72|384.52|378.47|376.27|0
1657559400000|2022-07-11 17:10:00|379.72|377.52|380.72|378.52|380.72|378.52|378.22|376.02|0
1657559700000|2022-07-11 17:15:00|380.47|378.27|381.22|379.02|381.97|379.77|379.97|377.77|0
1657560000000|2022-07-11 17:20:00|381.47|379.27|378.22|376.02|381.47|379.27|378.22|376.02|0
1657560300000|2022-07-11 17:25:00|378.47|376.27|378.22|376.02|379.72|377.52|377.47|375.27|0
1657560600000|2022-07-11 17:30:00|378.47|376.27|374.97|372.77|378.97|376.77|372.97|370.77|0
1657560900000|2022-07-11 17:35:00|375.22|373.02|373.22|371.02|375.47|373.27|373.22|371.02|0
1657561200000|2022-07-11 17:40:00|372.97|370.77|374.47|372.27|374.72|372.52|371.47|369.27|0
1657561500000|2022-07-11 17:45:00|374.22|372.02|375.72|373.52|376.47|374.27|373.47|371.27|0
1657561800000|2022-07-11 17:50:00|375.6|373.4|372.47|370.27|375.97|373.77|371.72|369.52|0
1657562100000|2022-07-11 17:55:00|372.72|370.52|375.47|373.27|375.6|373.4|372.47|370.27|0
1657562400000|2022-07-11 18:00:00|375.22|373.02|379.47|377.27|380.72|378.52|374.97|372.77|0
1657562700000|2022-07-11 18:05:00|379.72|377.52|382.72|380.52|382.72|380.52|377.47|375.27|0
1657563000000|2022-07-11 18:10:00|382.47|380.27|384.97|382.77|385.72|383.52|381.97|379.77|0
1657563300000|2022-07-11 18:15:00|385.22|383.02|384.22|382.02|387.47|385.27|383.47|381.27|0
1657563600000|2022-07-11 18:20:00|384.47|382.27|384.97|382.77|386.97|384.77|383.47|381.27|0
1657563900000|2022-07-11 18:25:00|385.22|383.02|386.72|384.52|387.22|385.02|384.97|382.77|0
1657564200000|2022-07-11 18:30:00|386.97|384.77|388.22|386.02|388.72|386.52|385.47|383.27|0
1657564500000|2022-07-11 18:35:00|387.97|385.77|387.72|385.52|389.22|387.02|386.22|384.02|0
1657564800000|2022-07-11 18:40:00|387.47|385.27|383.97|381.77|388.22|386.02|382.97|380.77|0
1657565100000|2022-07-11 18:45:00|383.85|381.65|386.97|384.77|386.97|384.77|382.72|380.52|0
1657565400000|2022-07-11 18:50:00|386.72|384.52|390.47|388.27|391.97|389.77|386.72|384.52|0
1657565700000|2022-07-11 18:55:00|390.72|388.52|393.47|391.27|393.47|391.27|388.97|386.77|0
1657566000000|2022-07-11 19:00:00|393.72|391.52|398.22|396.02|399.22|397.02|392.22|390.02|0
1657566300000|2022-07-11 19:05:00|398.47|396.27|397.97|395.77|399.47|397.27|395.72|393.52|0
1657566600000|2022-07-11 19:10:00|397.72|395.52|397.47|395.27|399.47|397.27|396.22|394.02|0
1657566900000|2022-07-11 19:15:00|397.97|395.77|399.47|397.27|400.97|398.77|396.72|394.52|0
1657567200000|2022-07-11 19:20:00|399.72|397.52|399.22|397.02|401.22|399.02|397.47|395.27|0
1657567500000|2022-07-11 19:25:00|399.47|397.27|397.47|395.27|400.22|398.02|396.22|394.02|0
1657567800000|2022-07-11 19:30:00|397.97|395.77|396.72|394.52|397.97|395.77|394.72|392.52|0
1657568100000|2022-07-11 19:35:00|396.97|394.77|397.6|395.4|399.72|397.52|395.72|393.52|0
1657568400000|2022-07-11 19:40:00|397.85|395.65|401.22|399.02|401.22|399.02|395.72|393.52|0
1657568700000|2022-07-11 19:45:00|400.97|398.77|400.22|398.02|401.85|399.65|396.97|394.77|0
1657569000000|2022-07-11 19:50:00|400.72|398.52|401.97|399.77|404.47|402.27|400.72|398.52|0
1657569300000|2022-07-11 19:55:00|402.22|400.02|397.72|395.52|403.22|401.02|397.72|395.52|0
1657569600000|2022-07-11 20:00:00|396.47|394.27|393.72|391.52|396.97|394.77|393.22|391.02|0
1657569900000|2022-07-11 20:05:00|393.47|391.27|392.22|390.02|393.47|391.27|391.47|389.27|0
1657570200000|2022-07-11 20:10:00|391.97|389.77|391.97|389.77|392.97|390.77|390.72|388.52|0
1657570500000|2022-07-11 20:15:00|392.02|389.22|393.02|390.22|393.02|390.22|391.52|388.72|0
1657570800000|2022-07-11 20:20:00|392.77|389.97|392.52|389.72|393.27|390.47|392.27|389.47|0
1657571100000|2022-07-11 20:25:00|392.77|389.97|392.52|389.72|393.27|390.47|392.52|389.72|0
1657571400000|2022-07-11 20:30:00|392.27|389.47|391.52|388.72|392.27|389.47|391.27|388.47|0
1657571700000|2022-07-11 20:35:00|391.77|388.97|392.02|389.22|393.02|390.22|391.52|388.72|0
1657572000000|2022-07-11 20:40:00|392.27|389.47|393.02|390.22|393.02|390.22|392.27|389.47|0
1657572300000|2022-07-11 20:45:00|393.27|390.47|393.27|390.47|393.52|390.72|392.52|389.72|0
1657572600000|2022-07-11 20:50:00|393.02|390.22|393.27|390.47|393.52|390.72|393.02|390.22|0
1657572900000|2022-07-11 20:55:00|393.4|390.6|393.15|390.35|394.02|391.22|393.02|390.22|0
1657573200000|2022-07-11 21:00:00|393.5|390.7|393.54|390.74|393.69|390.89|393.21|390.41|0
1657573500000|2022-07-11 21:05:00|393.58|390.78|393.83|391.03|393.91|391.11|393.47|390.67|0
1657573800000|2022-07-11 21:10:00|393.76|390.96|393.76|390.96|393.83|391.03|393.61|390.81|0
1657574100000|2022-07-11 21:15:00|393.54|390.74|393.39|390.59|393.65|390.85|393.25|390.45|0
1657574400000|2022-07-11 21:20:00|393.43|390.63|393.43|390.63|393.5|390.7|393.39|390.59|0
1657574700000|2022-07-11 21:25:00|393.29|390.49|393.47|390.67|393.5|390.7|393.29|390.49|0
1657575000000|2022-07-11 21:30:00|393.32|390.52|393.1|390.3|393.36|390.56|392.85|390.05|0
1657575300000|2022-07-11 21:35:00|393.14|390.34|393.32|390.52|393.39|390.59|393.14|390.34|0
1657575600000|2022-07-11 21:40:00|393.25|390.45|393.39|390.59|393.39|390.59|393.25|390.45|0
1657575900000|2022-07-11 21:45:00|393.36|390.56|393.14|390.34|393.36|390.56|392.66|389.86|0
1657576200000|2022-07-11 21:50:00|393.18|390.38|393.29|390.49|393.36|390.56|392.88|390.08|0
1657576500000|2022-07-11 21:55:00|393.21|390.41|392.85|390.05|393.21|390.41|392.85|390.05|0
1657576800000|2022-07-11 22:00:00|392.9|390.1|396.27|393.47|396.27|393.47|392.9|390.1|0
1657577100000|2022-07-11 22:05:00|396.52|393.72|395.52|392.72|396.65|393.85|395.27|392.47|0
1657577400000|2022-07-11 22:10:00|395.4|392.6|395.27|392.47|396.4|393.6|395.02|392.22|0
1657577700000|2022-07-11 22:15:00|395.52|392.72|395.02|392.22|395.77|392.97|394.65|391.85|0
1657578000000|2022-07-11 22:20:00|394.9|392.1|395.27|392.47|395.4|392.6|394.77|391.97|0
1657578300000|2022-07-11 22:25:00|395.02|392.22|394.52|391.72|395.27|392.47|394.52|391.72|0
1657578600000|2022-07-11 22:30:00|394.27|391.47|394.52|391.72|394.52|391.72|393.52|390.72|0
1657578900000|2022-07-11 22:35:00|394.65|391.85|396.77|393.97|397.02|394.22|394.52|391.72|0
1657579200000|2022-07-11 22:40:00|396.52|393.72|398.02|395.22|398.02|395.22|396.27|393.47|0
1657579500000|2022-07-11 22:45:00|398.15|395.35|399.02|396.22|399.77|396.97|397.77|394.97|0
1657579800000|2022-07-11 22:50:00|399.27|396.47|399.02|396.22|399.52|396.72|398.52|395.72|0
1657580100000|2022-07-11 22:55:00|399.15|396.35|399.15|396.35|399.77|396.97|398.52|395.72|0
1657580400000|2022-07-11 23:00:00|399.27|396.47|397.52|394.72|399.4|396.6|397.52|394.72|0
1657580700000|2022-07-11 23:05:00|397.27|394.47|395.27|392.47|397.27|394.47|395.27|392.47|0
1657581000000|2022-07-11 23:10:00|395.52|392.72|396.02|393.22|396.77|393.97|395.27|392.47|0
1657581300000|2022-07-11 23:15:00|395.9|393.1|397.02|394.22|397.27|394.47|395.27|392.47|0
1657581600000|2022-07-11 23:20:00|396.77|393.97|396.77|393.97|397.4|394.6|396.02|393.22|0
1657581900000|2022-07-11 23:25:00|396.65|393.85|394.02|391.22|396.65|393.85|394.02|391.22|0
1657582200000|2022-07-11 23:30:00|394.27|391.47|394.65|391.85|394.9|392.1|393.77|390.97|0
1657582500000|2022-07-11 23:35:00|394.52|391.72|393.02|390.22|394.77|391.97|392.15|389.35|0
1657582800000|2022-07-11 23:40:00|393.15|390.35|394.02|391.22|394.27|391.47|392.9|390.1|0
1657583100000|2022-07-11 23:45:00|393.77|390.97|392.27|389.47|394.02|391.22|392.02|389.22|0
1657583400000|2022-07-11 23:50:00|392.02|389.22|393.02|390.22|393.52|390.72|391.77|388.97|0
1657583700000|2022-07-11 23:55:00|392.77|389.97|391.27|388.47|393.52|390.72|391.02|388.22|0
1657584000000|2022-07-12 00:00:00|391.02|388.22|393.77|390.97|395.02|392.22|390.27|387.47|0
1657584300000|2022-07-12 00:05:00|393.52|390.72|393.65|390.85|394.77|391.97|392.52|389.72|0
1657584600000|2022-07-12 00:10:00|393.52|390.72|395.27|392.47|395.52|392.72|393.02|390.22|0
1657584900000|2022-07-12 00:15:00|395.52|392.72|396.02|393.22|396.52|393.72|394.02|391.22|0
1657585200000|2022-07-12 00:20:00|396.27|393.47|396.15|393.35|397.27|394.47|395.52|392.72|0
1657585500000|2022-07-12 00:25:00|396.27|393.47|401.52|398.72|402.27|399.47|396.27|393.47|0
1657585800000|2022-07-12 00:30:00|401.27|398.47|402.77|399.97|403.52|400.72|400.52|397.72|0
1657586100000|2022-07-12 00:35:00|403.27|400.47|401.27|398.47|404.27|401.47|401.27|398.47|0
1657586400000|2022-07-12 00:40:00|401.02|398.22|403.02|400.22|403.52|400.72|400.77|397.97|0
1657586700000|2022-07-12 00:45:00|403.27|400.47|410.15|407.35|411.9|409.1|402.52|399.72|0
1657587000000|2022-07-12 00:50:00|409.65|406.85|415.27|412.47|417.27|414.47|409.27|406.47|0
1657587300000|2022-07-12 00:55:00|415.4|412.6|417.02|414.22|417.52|414.72|414.27|411.47|0
1657587600000|2022-07-12 01:00:00|416.52|413.72|417.52|414.72|418.27|415.47|416.15|413.35|0
1657587900000|2022-07-12 01:05:00|417.4|414.6|416.4|413.6|417.65|414.85|414.77|411.97|0
1657588200000|2022-07-12 01:10:00|416.52|413.72|417.02|414.22|418.52|415.72|416.27|413.47|0
1657588500000|2022-07-12 01:15:00|416.02|413.22|416.52|413.72|417.02|414.22|415.27|412.47|0
1657588800000|2022-07-12 01:20:00|416.4|413.6|419.27|416.47|419.27|416.47|416.02|413.22|0
1657589100000|2022-07-12 01:25:00|418.52|415.72|415.77|412.97|420.02|417.22|415.52|412.72|0
1657589400000|2022-07-12 01:30:00|416.02|413.22|414.27|411.47|416.27|413.47|412.52|409.72|0
1657589700000|2022-07-12 01:35:00|414.52|411.72|415.02|412.22|416.77|413.97|414.02|411.22|0
1657590000000|2022-07-12 01:40:00|414.77|411.97|414.9|412.1|415.02|412.22|412.52|409.72|0
1657590300000|2022-07-12 01:45:00|415.02|412.22|415.27|412.47|416.77|413.97|414.15|411.35|0
1657590600000|2022-07-12 01:50:00|415.15|412.35|416.02|413.22|416.52|413.72|414.02|411.22|0
1657590900000|2022-07-12 01:55:00|416.4|413.6|415.52|412.72|417.02|414.22|415.4|412.6|0
1657591200000|2022-07-12 02:00:00|415.4|412.6|415.77|412.97|416.15|413.35|414.02|411.22|0
1657591500000|2022-07-12 02:05:00|415.65|412.85|414.27|411.47|415.65|412.85|413.02|410.22|0
1657591800000|2022-07-12 02:10:00|414.52|411.72|416.27|413.47|416.27|413.47|414.27|411.47|0
1657592100000|2022-07-12 02:15:00|416.52|413.72|417.27|414.47|417.52|414.72|415.9|413.1|0
1657592400000|2022-07-12 02:20:00|417.02|414.22|415.27|412.47|417.02|414.22|415.02|412.22|0
1657592700000|2022-07-12 02:25:00|415.4|412.6|416.02|413.22|416.15|413.35|414.27|411.47|0
1657593000000|2022-07-12 02:30:00|416.15|413.35|416.27|413.47|417.77|414.97|415.77|412.97|0
1657593300000|2022-07-12 02:35:00|416.02|413.22|417.52|414.72|417.77|414.97|415.27|412.47|0
1657593600000|2022-07-12 02:40:00|417.27|414.47|418.77|415.97|418.9|416.1|417.02|414.22|0
1657593900000|2022-07-12 02:45:00|418.52|415.72|418.02|415.22|418.52|415.72|416.52|413.72|0
1657594200000|2022-07-12 02:50:00|417.52|414.72|417.77|414.97|418.27|415.47|416.52|413.72|0
1657594500000|2022-07-12 02:55:00|417.9|415.1|417.02|414.22|418.52|415.72|416.52|413.72|0
1657594800000|2022-07-12 03:00:00|417.15|414.35|419.52|416.72|419.65|416.85|416.4|413.6|0
1657595100000|2022-07-12 03:05:00|419.4|416.6|421.27|418.47|423.52|420.72|419.27|416.47|0
1657595400000|2022-07-12 03:10:00|421.02|418.22|421.27|418.47|422.02|419.22|420.77|417.97|0
1657595700000|2022-07-12 03:15:00|421.52|418.72|422.27|419.47|422.4|419.6|421.27|418.47|0
1657596000000|2022-07-12 03:20:00|422.15|419.35|420.27|417.47|422.65|419.85|419.77|416.97|0
1657596300000|2022-07-12 03:25:00|420.02|417.22|420.52|417.72|420.77|417.97|419.4|416.6|0
1657596600000|2022-07-12 03:30:00|420.77|417.97|420.27|417.47|421.02|418.22|419.27|416.47|0
1657596900000|2022-07-12 03:35:00|420.52|417.72|420.52|417.72|421.52|418.72|420.02|417.22|0
1657597200000|2022-07-12 03:40:00|420.4|417.6|417.52|414.72|420.65|417.85|417.27|414.47|0
1657597500000|2022-07-12 03:45:00|417.77|414.97|418.02|415.22|418.77|415.97|417.4|414.6|0
1657597800000|2022-07-12 03:50:00|417.77|414.97|417.9|415.1|418.77|415.97|417.27|414.47|0
1657598100000|2022-07-12 03:55:00|417.77|414.97|417.52|414.72|418.77|415.97|417.27|414.47|0
1657598400000|2022-07-12 04:00:00|417.27|414.47|419.27|416.47|419.52|416.72|417.27|414.47|0
1657598700000|2022-07-12 04:05:00|419.52|416.72|419.52|416.72|420.27|417.47|418.77|415.97|0
1657599000000|2022-07-12 04:10:00|419.65|416.85|419.27|416.47|420.77|417.97|419.27|416.47|0
1657599300000|2022-07-12 04:15:00|419.4|416.6|421.27|418.47|421.27|418.47|419.4|416.6|0
1657599600000|2022-07-12 04:20:00|421.15|418.35|420.65|417.85|422.27|419.47|420.65|417.85|0
1657599900000|2022-07-12 04:25:00|420.52|417.72|419.52|416.72|420.9|418.1|419.02|416.22|0
1657600200000|2022-07-12 04:30:00|419.77|416.97|420.65|417.85|420.77|417.97|419.52|416.72|0
1657600500000|2022-07-12 04:35:00|420.77|417.97|420.27|417.47|421.02|418.22|419.77|416.97|0
1657600800000|2022-07-12 04:40:00|420.02|417.22|421.02|418.22|421.27|418.47|419.77|416.97|0
1657601100000|2022-07-12 04:45:00|421.15|418.35|421.27|418.47|421.52|418.72|420.52|417.72|0
1657601400000|2022-07-12 04:50:00|421.4|418.6|420.9|418.1|421.9|419.1|420.77|417.97|0
1657601700000|2022-07-12 04:55:00|420.77|417.97|420.02|417.22|421.02|418.22|419.27|416.47|0
1657602000000|2022-07-12 05:00:00|419.52|416.72|420.77|417.97|421.77|418.97|419.4|416.6|0
1657602300000|2022-07-12 05:05:00|420.9|418.1|419.27|416.47|421.77|418.97|419.27|416.47|0
1657602600000|2022-07-12 05:10:00|419.52|416.72|420.15|417.35|420.52|417.72|419.27|416.47|0
1657602900000|2022-07-12 05:15:00|420.27|417.47|418.52|415.72|421.02|418.22|418.15|415.35|0
1657603200000|2022-07-12 05:20:00|418.27|415.47|417.77|414.97|419.02|416.22|417.52|414.72|0
1657603500000|2022-07-12 05:25:00|417.9|415.1|418.27|415.47|418.77|415.97|417.27|414.47|0
1657603800000|2022-07-12 05:30:00|418.15|415.35|419.65|416.85|420.52|417.72|418.15|415.35|0
1657604100000|2022-07-12 05:35:00|419.52|416.72|419.77|416.97|420.02|417.22|418.52|415.72|0
1657604400000|2022-07-12 05:40:00|419.9|417.1|418.77|415.97|420.27|417.47|418.27|415.47|0
1657604700000|2022-07-12 05:45:00|418.9|416.1|419.27|416.47|419.27|416.47|417.77|414.97|0
1657605000000|2022-07-12 05:50:00|419.15|416.35|419.27|416.47|419.77|416.97|418.52|415.72|0
1657605300000|2022-07-12 05:55:00|419.02|416.22|421.02|418.22|421.27|418.47|418.52|415.72|0
1657605600000|2022-07-12 06:00:00|421.77|418.97|426.02|423.22|427.02|424.22|421.52|418.72|0
1657605900000|2022-07-12 06:05:00|426.27|423.47|422.77|419.97|426.52|423.72|421.52|418.72|0
1657606200000|2022-07-12 06:10:00|422.52|419.72|421.02|418.22|423.52|420.72|421.02|418.22|0
1657606500000|2022-07-12 06:15:00|421.27|418.47|420.27|417.47|423.02|420.22|420.02|417.22|0
1657606800000|2022-07-12 06:20:00|420.77|417.97|419.52|416.72|421.02|418.22|415.77|412.97|0
1657607100000|2022-07-12 06:25:00|419.4|416.6|418.9|416.1|419.52|416.72|416.77|413.97|0
1657607400000|2022-07-12 06:30:00|419.02|416.22|418.27|415.47|420.15|417.35|417.77|414.97|0
1657607700000|2022-07-12 06:35:00|418.15|415.35|419.52|416.72|420.52|417.72|417.77|414.97|0
1657608000000|2022-07-12 06:40:00|419.65|416.85|420.02|417.22|421.27|418.47|419.52|416.72|0
1657608300000|2022-07-12 06:45:00|420.27|417.47|422.77|419.97|423.02|420.22|420.02|417.22|0
1657608600000|2022-07-12 06:50:00|422.9|420.1|420.77|417.97|424.52|421.72|420.27|417.47|0
1657608900000|2022-07-12 06:55:00|421.27|418.47|419.27|416.47|422.02|419.22|419.27|416.47|0
1657609200000|2022-07-12 07:00:00|419.52|416.72|418.27|415.47|420.65|417.85|416.52|413.72|0
1657609500000|2022-07-12 07:05:00|418.22|416.02|418.72|416.52|421.47|419.27|416.1|413.9|0
1657609800000|2022-07-12 07:10:00|418.97|416.77|422.1|419.9|425.47|423.27|418.72|416.52|0
1657610100000|2022-07-12 07:15:00|421.72|419.52|424.47|422.27|424.72|422.52|420.22|418.02|0
1657610400000|2022-07-12 07:20:00|423.97|421.77|426.6|424.4|429.22|427.02|422.72|420.52|0
1657610700000|2022-07-12 07:25:00|426.97|424.77|427.72|425.52|428.72|426.52|424.72|422.52|0
1657611000000|2022-07-12 07:30:00|427.47|425.27|430.85|428.65|431.85|429.65|425.47|423.27|0
1657611300000|2022-07-12 07:35:00|431.47|429.27|428.85|426.65|432.6|430.4|428.22|426.02|0
1657611600000|2022-07-12 07:40:00|428.72|426.52|424.97|422.77|429.85|427.65|424.72|422.52|0
1657611900000|2022-07-12 07:45:00|424.72|422.52|424.47|422.27|424.97|422.77|421.97|419.77|0
1657612200000|2022-07-12 07:50:00|424.22|422.02|422.47|420.27|424.22|422.02|421.97|419.77|0
1657612500000|2022-07-12 07:55:00|422.97|420.77|421.97|419.77|424.1|421.9|421.47|419.27|0
1657612800000|2022-07-12 08:00:00|421.47|419.27|422.1|419.9|424.35|422.15|421.47|419.27|0
1657613100000|2022-07-12 08:05:00|422.22|420.02|423.72|421.52|424.47|422.27|421.22|419.02|0
1657613400000|2022-07-12 08:10:00|423.97|421.77|424.72|422.52|424.97|422.77|422.1|419.9|0
1657613700000|2022-07-12 08:15:00|424.85|422.65|423.97|421.77|425.22|423.02|423.47|421.27|0
1657614000000|2022-07-12 08:20:00|423.72|421.52|421.47|419.27|424.97|422.77|421.47|419.27|0
1657614300000|2022-07-12 08:25:00|421.72|419.52|421.47|419.27|422.72|420.52|421.22|419.02|0
1657614600000|2022-07-12 08:30:00|421.6|419.4|418.22|416.02|421.85|419.65|417.97|415.77|0
1657614900000|2022-07-12 08:35:00|417.97|415.77|417.85|415.65|418.47|416.27|415.97|413.77|0
1657615200000|2022-07-12 08:40:00|417.97|415.77|417.22|415.02|417.97|415.77|416.72|414.52|0
1657615500000|2022-07-12 08:45:00|417.47|415.27|417.97|415.77|418.47|416.27|417.22|415.02|0
1657615800000|2022-07-12 08:50:00|417.85|415.65|418.97|416.77|419.22|417.02|417.72|415.52|0
1657616100000|2022-07-12 08:55:00|419.22|417.02|418.97|416.77|419.47|417.27|418.47|416.27|0
1657616400000|2022-07-12 09:00:00|419.1|416.9|418.97|416.77|420.72|418.52|416.22|414.02|0
1657616700000|2022-07-12 09:05:00|419.1|416.9|418.22|416.02|419.47|417.27|416.22|414.02|0
1657617000000|2022-07-12 09:10:00|418.72|416.52|418.72|416.52|419.47|417.27|417.47|415.27|0
1657617300000|2022-07-12 09:15:00|418.35|416.15|418.6|416.4|419.22|417.02|417.47|415.27|0
1657617600000|2022-07-12 09:20:00|418.72|416.52|420.85|418.65|421.6|419.4|418.22|416.02|0
1657617900000|2022-07-12 09:25:00|420.97|418.77|422.72|420.52|422.72|420.52|420.47|418.27|0
1657618200000|2022-07-12 09:30:00|422.85|420.65|423.35|421.15|423.47|421.27|422.22|420.02|0
1657618500000|2022-07-12 09:35:00|423.97|421.77|424.22|422.02|424.47|422.27|422.72|420.52|0
1657618800000|2022-07-12 09:40:00|423.97|421.77|423.72|421.52|424.22|422.02|422.47|420.27|0
1657619100000|2022-07-12 09:45:00|423.47|421.27|426.22|424.02|426.47|424.27|423.47|421.27|0
1657619400000|2022-07-12 09:50:00|425.97|423.77|427.72|425.52|428.22|426.02|425.47|423.27|0
1657619700000|2022-07-12 09:55:00|427.47|425.27|425.47|423.27|427.47|425.27|425.22|423.02|0
1657620000000|2022-07-12 10:00:00|425.35|423.15|424.22|422.02|425.6|423.4|423.72|421.52|0
1657620300000|2022-07-12 10:05:00|423.97|421.77|423.47|421.27|424.72|422.52|423.22|421.02|0
1657620600000|2022-07-12 10:10:00|423.22|421.02|418.72|416.52|423.47|421.27|415.72|413.52|0
1657620900000|2022-07-12 10:15:00|418.47|416.27|417.72|415.52|418.72|416.52|416.6|414.4|0
1657621200000|2022-07-12 10:20:00|417.47|415.27|416.85|414.65|418.22|416.02|416.1|413.9|0
1657621500000|2022-07-12 10:25:00|416.72|414.52|417.47|415.27|417.85|415.65|414.47|412.27|0
1657621800000|2022-07-12 10:30:00|417.85|415.65|420.35|418.15|420.72|418.52|416.97|414.77|0
1657622100000|2022-07-12 10:35:00|420.1|417.9|421.22|419.02|421.22|419.02|419.22|417.02|0
1657622400000|2022-07-12 10:40:00|420.97|418.77|420.47|418.27|421.72|419.52|419.97|417.77|0
1657622700000|2022-07-12 10:45:00|420.6|418.4|419.35|417.15|421.47|419.27|419.22|417.02|0
1657623000000|2022-07-12 10:50:00|419.6|417.4|423.97|421.77|424.97|422.77|417.97|415.77|0
1657623300000|2022-07-12 10:55:00|423.72|421.52|427.1|424.9|427.6|425.4|423.72|421.52|0
1657623600000|2022-07-12 11:00:00|427.47|425.27|426.47|424.27|427.85|425.65|425.47|423.27|0
1657623900000|2022-07-12 11:05:00|426.72|424.52|425.47|423.27|426.72|424.52|425.22|423.02|0
1657624200000|2022-07-12 11:10:00|425.35|423.15|423.72|421.52|425.47|423.27|421.72|419.52|0
1657624500000|2022-07-12 11:15:00|423.6|421.4|421.22|419.02|424.72|422.52|420.97|418.77|0
1657624800000|2022-07-12 11:20:00|420.97|418.77|417.94|415.3|421.47|419.27|417.44|414.8|0
1657625100000|2022-07-12 11:25:00|417.82|415.18|416.44|413.8|418.44|415.8|415.82|413.18|0
1657625400000|2022-07-12 11:30:00|416.32|413.68|410.94|408.3|417.19|414.55|410.69|408.05|0
1657625700000|2022-07-12 11:35:00|410.69|408.05|411.19|408.55|412.94|410.3|410.69|408.05|0
1657626000000|2022-07-12 11:40:00|411.07|408.43|413.44|410.8|413.44|410.8|409.32|406.68|0
1657626300000|2022-07-12 11:45:00|413.32|410.68|414.19|411.55|415.69|413.05|413.32|410.68|0
1657626600000|2022-07-12 11:50:00|414.69|412.05|414.19|411.55|414.94|412.3|411.44|408.8|0
1657626900000|2022-07-12 11:55:00|414.44|411.8|415.94|413.3|416.57|413.93|414.44|411.8|0
1657627200000|2022-07-12 12:00:00|416.19|413.55|414.69|412.05|416.19|413.55|414.19|411.55|0
1657627500000|2022-07-12 12:05:00|414.94|412.3|415.07|412.43|415.19|412.55|412.19|409.55|0
1657627800000|2022-07-12 12:10:00|415.19|412.55|418.19|415.55|418.69|416.05|415.07|412.43|0
1657628100000|2022-07-12 12:15:00|418.44|415.8|419.19|416.55|419.69|417.05|417.94|415.3|0
1657628400000|2022-07-12 12:20:00|419.44|416.8|417.19|414.55|419.69|417.05|416.44|413.8|0
1657628700000|2022-07-12 12:25:00|416.94|414.3|414.94|412.3|417.19|414.55|412.82|410.18|0
1657629000000|2022-07-12 12:30:00|414.19|411.55|411.19|408.55|415.69|413.05|410.44|407.8|0
1657629300000|2022-07-12 12:35:00|411.44|408.8|407.94|405.3|411.69|409.05|407.94|405.3|0
1657629600000|2022-07-12 12:40:00|408.44|405.8|406.44|403.8|410.69|408.05|406.44|403.8|0
1657629900000|2022-07-12 12:45:00|406.69|404.05|410.44|407.8|411.94|409.3|406.69|404.05|0
1657630200000|2022-07-12 12:50:00|410.69|408.05|409.44|406.8|411.69|409.05|409.44|406.8|0
1657630500000|2022-07-12 12:55:00|409.69|407.05|409.94|407.3|410.44|407.8|408.19|405.55|0
1657630800000|2022-07-12 13:00:00|410.07|407.43|406.94|404.3|411.19|408.55|406.94|404.3|0
1657631100000|2022-07-12 13:05:00|407.19|404.55|405.69|403.05|407.19|404.55|404.19|401.55|0
1657631400000|2022-07-12 13:10:00|405.94|403.3|404.69|402.05|406.94|404.3|403.94|401.3|0
1657631700000|2022-07-12 13:15:00|404.94|402.3|405.69|403.05|406.44|403.8|403.94|401.3|0
1657632000000|2022-07-12 13:20:00|405.94|403.3|404.94|402.3|406.19|403.55|404.44|401.8|0
1657632300000|2022-07-12 13:25:00|404.69|402.05|403.19|400.55|404.69|402.05|400.69|398.05|0
1657632600000|2022-07-12 13:30:00|403.44|400.8|396.32|393.68|403.44|400.8|390.94|388.3|0
1657632900000|2022-07-12 13:35:00|394.44|391.8|380.94|378.3|394.44|391.8|377.94|375.3|0
1657633200000|2022-07-12 13:40:00|380.57|377.93|386.44|383.8|386.94|384.3|378.94|376.3|0
1657633500000|2022-07-12 13:45:00|385.19|382.55|393.69|391.05|393.69|391.05|383.69|381.05|0
1657633800000|2022-07-12 13:50:00|394.94|392.3|391.19|388.55|395.19|392.55|389.94|387.3|0
1657634100000|2022-07-12 13:55:00|391.94|389.3|401.19|398.55|402.19|399.55|391.44|388.8|0
1657634400000|2022-07-12 14:00:00|401.44|398.8|411.44|408.8|413.44|410.8|401.44|398.8|0
1657634700000|2022-07-12 14:05:00|411.32|408.68|410.19|407.55|411.94|409.3|405.94|403.3|0
1657635000000|2022-07-12 14:10:00|409.94|407.3|404.94|402.3|411.44|408.8|400.19|397.55|0
1657635300000|2022-07-12 14:15:00|404.69|402.05|402.44|399.8|409.19|406.55|402.44|399.8|0
1657635600000|2022-07-12 14:20:00|403.19|400.55|407.19|404.55|408.69|406.05|399.69|397.05|0
1657635900000|2022-07-12 14:25:00|407.94|405.3|409.69|407.05|411.44|408.8|403.19|400.55|0
1657636200000|2022-07-12 14:30:00|409.19|406.55|397.69|395.05|409.19|406.55|397.19|394.55|0
1657636500000|2022-07-12 14:35:00|398.44|395.8|403.19|400.55|403.19|400.55|397.69|395.05|0
1657636800000|2022-07-12 14:40:00|402.94|400.3|401.44|398.8|405.94|403.3|400.69|398.05|0
1657637100000|2022-07-12 14:45:00|401.19|398.55|402.44|399.8|405.94|403.3|397.69|395.05|0
1657637400000|2022-07-12 14:50:00|402.69|400.05|400.22|398.02|406.94|404.3|400.22|398.02|0
1657637700000|2022-07-12 14:55:00|400.72|398.52|398.22|396.02|401.97|399.77|396.22|394.02|0
1657638000000|2022-07-12 15:00:00|398.1|395.9|400.22|398.02|402.22|400.02|396.97|394.77|0
1657638300000|2022-07-12 15:05:00|400.72|398.52|395.47|393.27|403.47|401.27|395.47|393.27|0
1657638600000|2022-07-12 15:10:00|395.22|393.02|390.97|388.77|395.22|393.02|387.72|385.52|0
1657638900000|2022-07-12 15:15:00|391.22|389.02|396.47|394.27|397.97|395.77|390.47|388.27|0
1657639200000|2022-07-12 15:20:00|396.35|394.15|391.22|389.02|396.72|394.52|389.47|387.27|0
1657639500000|2022-07-12 15:25:00|391.47|389.27|387.97|385.77|393.22|391.02|387.22|385.02|0
1657639800000|2022-07-12 15:30:00|386.97|384.77|389.47|387.27|390.72|388.52|385.47|383.27|0
1657640100000|2022-07-12 15:35:00|388.97|386.77|393.22|391.02|395.97|393.77|387.47|385.27|0
1657640400000|2022-07-12 15:40:00|393.72|391.52|397.22|395.02|399.47|397.27|393.47|391.27|0
1657640700000|2022-07-12 15:45:00|396.97|394.77|396.22|394.02|398.97|396.77|394.97|392.77|0
1657641000000|2022-07-12 15:50:00|396.47|394.27|398.97|396.77|398.97|396.77|395.47|393.27|0
1657641300000|2022-07-12 15:55:00|399.22|397.02|395.47|393.27|399.72|397.52|395.47|393.27|0
1657641600000|2022-07-12 16:00:00|394.72|392.52|396.22|394.02|397.72|395.52|393.47|391.27|0
1657641900000|2022-07-12 16:05:00|395.97|393.77|399.22|397.02|399.22|397.02|391.72|389.52|0
1657642200000|2022-07-12 16:10:00|398.97|396.77|393.97|391.77|399.22|397.02|392.97|390.77|0
1657642500000|2022-07-12 16:15:00|393.47|391.27|394.47|392.27|395.47|393.27|392.47|390.27|0
1657642800000|2022-07-12 16:20:00|394.72|392.52|392.97|390.77|396.22|394.02|391.72|389.52|0
1657643100000|2022-07-12 16:25:00|393.22|391.02|391.72|389.52|394.72|392.52|391.47|389.27|0
1657643400000|2022-07-12 16:30:00|391.97|389.77|388.22|386.02|393.47|391.27|388.22|386.02|0
1657643700000|2022-07-12 16:35:00|388.72|386.52|387.97|385.77|389.72|387.52|386.47|384.27|0
1657644000000|2022-07-12 16:40:00|388.22|386.02|389.47|387.27|389.97|387.77|387.22|385.02|0
1657644300000|2022-07-12 16:45:00|389.22|387.02|389.47|387.27|390.47|388.27|387.47|385.27|0
1657644600000|2022-07-12 16:50:00|389.72|387.52|391.97|389.77|394.72|392.52|389.6|387.4|0
1657644900000|2022-07-12 16:55:00|392.22|390.02|390.1|387.9|393.22|391.02|389.47|387.27|0
1657645200000|2022-07-12 17:00:00|390.22|388.02|393.72|391.52|395.97|393.77|384.97|382.77|0
1657645500000|2022-07-12 17:05:00|392.97|390.77|396.22|394.02|397.22|395.02|392.47|390.27|0
1657645800000|2022-07-12 17:10:00|396.47|394.27|397.72|395.52|398.47|396.27|396.47|394.27|0
1657646100000|2022-07-12 17:15:00|398.47|396.27|399.47|397.27|399.97|397.77|396.72|394.52|0
1657646400000|2022-07-12 17:20:00|399.72|397.52|400.22|398.02|401.72|399.52|398.47|396.27|0
1657646700000|2022-07-12 17:25:00|400.47|398.27|397.72|395.52|401.72|399.52|397.72|395.52|0
1657647000000|2022-07-12 17:30:00|397.47|395.27|397.97|395.77|398.47|396.27|396.22|394.02|0
1657647300000|2022-07-12 17:35:00|398.22|396.02|397.97|395.77|398.72|396.52|396.47|394.27|0
1657647600000|2022-07-12 17:40:00|397.72|395.52|396.47|394.27|398.22|396.02|395.22|393.02|0
1657647900000|2022-07-12 17:45:00|396.72|394.52|396.72|394.52|399.22|397.02|395.72|393.52|0
1657648200000|2022-07-12 17:50:00|396.97|394.77|393.72|391.52|397.97|395.77|393.47|391.27|0
1657648500000|2022-07-12 17:55:00|393.47|391.27|394.47|392.27|394.97|392.77|392.47|390.27|0
1657648800000|2022-07-12 18:00:00|394.22|392.02|399.22|397.02|399.47|397.27|393.72|391.52|0
1657649100000|2022-07-12 18:05:00|398.97|396.77|399.22|397.02|400.72|398.52|398.47|396.27|0
1657649400000|2022-07-12 18:10:00|399.47|397.27|397.72|395.52|399.97|397.77|396.47|394.27|0
1657649700000|2022-07-12 18:15:00|397.97|395.77|398.97|396.77|399.72|397.52|397.47|395.27|0
1657650000000|2022-07-12 18:20:00|399.22|397.02|400.72|398.52|400.97|398.77|398.47|396.27|0
1657650300000|2022-07-12 18:25:00|400.97|398.77|400.22|398.02|401.47|399.27|399.47|397.27|0
1657650600000|2022-07-12 18:30:00|399.97|397.77|405.72|403.52|405.97|403.77|398.97|396.77|0
1657650900000|2022-07-12 18:35:00|405.97|403.77|404.47|402.27|405.97|403.77|403.22|401.02|0
1657651200000|2022-07-12 18:40:00|404.22|402.02|405.22|403.02|406.97|404.77|404.22|402.02|0
1657651500000|2022-07-12 18:45:00|405.72|403.52|404.22|402.02|406.47|404.27|403.72|401.52|0
1657651800000|2022-07-12 18:50:00|404.47|402.27|407.72|405.52|407.72|405.52|404.47|402.27|0
1657652100000|2022-07-12 18:55:00|407.47|405.27|413.47|411.27|413.47|411.27|407.22|405.02|0
1657652400000|2022-07-12 19:00:00|414.47|412.27|426.47|424.27|427.22|425.02|414.47|412.27|0
1657652700000|2022-07-12 19:05:00|426.72|424.52|431.22|429.02|431.22|429.02|423.47|421.27|0
1657653000000|2022-07-12 19:10:00|430.47|428.27|425.97|423.77|433.72|431.52|425.72|423.52|0
1657653300000|2022-07-12 19:15:00|425.72|423.52|427.22|425.02|430.72|428.52|425.72|423.52|0
1657653600000|2022-07-12 19:20:00|427.72|425.52|435.47|433.27|436.97|434.77|426.47|424.27|0
1657653900000|2022-07-12 19:25:00|435.35|433.15|436.1|433.9|437.22|435.02|431.97|429.77|0
1657654200000|2022-07-12 19:30:00|435.97|433.77|442.22|440.02|442.72|440.52|434.22|432.02|0
1657654500000|2022-07-12 19:35:00|442.47|440.27|443.97|441.77|448.72|446.52|442.22|440.02|0
1657654800000|2022-07-12 19:40:00|444.22|442.02|441.72|439.52|446.97|444.77|441.47|439.27|0
1657655100000|2022-07-12 19:45:00|441.47|439.27|438.6|436.4|441.97|439.77|435.72|433.52|0
1657655400000|2022-07-12 19:50:00|437.22|435.02|429.97|427.77|437.22|435.02|428.22|426.02|0
1657655700000|2022-07-12 19:55:00|430.47|428.27|428.97|426.77|432.97|430.77|428.72|426.52|0
1657656000000|2022-07-12 20:00:00|431.97|429.77|434.72|432.52|435.22|433.02|429.97|427.77|0
1657656300000|2022-07-12 20:05:00|434.47|432.27|433.97|431.77|434.72|432.52|432.22|430.02|0
1657656600000|2022-07-12 20:10:00|434.47|432.27|431.97|429.77|434.47|432.27|430.97|428.77|0
1657656900000|2022-07-12 20:15:00|432.27|429.47|431.77|428.97|432.52|429.72|430.77|427.97|0
1657657200000|2022-07-12 20:20:00|432.02|429.22|433.77|430.97|434.52|431.72|431.27|428.47|0
1657657500000|2022-07-12 20:25:00|434.02|431.22|433.27|430.47|434.52|431.72|432.52|429.72|0
1657657800000|2022-07-12 20:30:00|433.15|430.35|433.02|430.22|435.02|432.22|431.52|428.72|0
1657658100000|2022-07-12 20:35:00|432.77|429.97|432.77|429.97|433.52|430.72|432.27|429.47|0
1657658400000|2022-07-12 20:40:00|432.52|429.72|431.77|428.97|432.65|429.85|431.52|428.72|0
1657658700000|2022-07-12 20:45:00|432.02|429.22|431.77|428.97|432.27|429.47|431.77|428.97|0
1657659000000|2022-07-12 20:50:00|431.52|428.72|430.52|427.72|431.77|428.97|430.52|427.72|0
1657659300000|2022-07-12 20:55:00|430.77|427.97|430.4|427.6|431.52|428.72|430.4|427.6|0
1657659600000|2022-07-12 21:00:00|431.17|428.37|431.24|428.44|431.46|428.66|430.84|428.04|0
1657659900000|2022-07-12 21:05:00|431.2|428.4|431.17|428.37|431.5|428.7|430.87|428.07|0
1657660200000|2022-07-12 21:10:00|431.06|428.26|431.28|428.48|431.28|428.48|431.06|428.26|0
1657660500000|2022-07-12 21:15:00|431.24|428.44|431.02|428.22|431.28|428.48|430.98|428.18|0
1657660800000|2022-07-12 21:20:00|430.84|428.04|431.13|428.33|431.13|428.33|430.84|428.04|0
1657661100000|2022-07-12 21:25:00|431.2|428.4|431.24|428.44|431.39|428.59|431.2|428.4|0
1657661400000|2022-07-12 21:30:00|431.31|428.51|431.06|428.26|431.42|428.62|431.06|428.26|0
1657661700000|2022-07-12 21:35:00|431.13|428.33|430.84|428.04|431.13|428.33|430.58|427.78|0
1657662000000|2022-07-12 21:40:00|430.87|428.07|430.91|428.11|430.91|428.11|430.76|427.96|0
1657662300000|2022-07-12 21:45:00|430.84|428.04|430.98|428.18|430.98|428.18|430.84|428.04|0
1657662600000|2022-07-12 21:50:00|431.06|428.26|430.65|427.85|431.39|428.59|430.65|427.85|0
1657662900000|2022-07-12 21:55:00|430.84|428.04|431.09|428.29|431.42|428.62|430.73|427.93|0
1657663200000|2022-07-12 22:00:00|428.9|426.1|430.52|427.72|430.77|427.97|427.9|425.1|0
1657663500000|2022-07-12 22:05:00|430.4|427.6|428.52|425.72|430.4|427.6|427.77|424.97|0
1657663800000|2022-07-12 22:10:00|428.77|425.97|429.27|426.47|429.52|426.72|427.77|424.97|0
1657664100000|2022-07-12 22:15:00|429.52|426.72|430.77|427.97|431.65|428.85|429.52|426.72|0
1657664400000|2022-07-12 22:20:00|430.65|427.85|432.02|429.22|433.02|430.22|430.52|427.72|0
1657664700000|2022-07-12 22:25:00|432.27|429.47|431.27|428.47|432.27|429.47|430.27|427.47|0
1657665000000|2022-07-12 22:30:00|431.15|428.35|430.77|427.97|431.77|428.97|430.27|427.47|0
1657665300000|2022-07-12 22:35:00|430.65|427.85|431.77|428.97|431.77|428.97|430.27|427.47|0
1657665600000|2022-07-12 22:40:00|431.52|428.72|429.27|426.47|431.52|428.72|429.02|426.22|0
1657665900000|2022-07-12 22:45:00|429.15|426.35|429.27|426.47|430.27|427.47|429.02|426.22|0
1657666200000|2022-07-12 22:50:00|429.02|426.22|430.02|427.22|430.52|427.72|429.02|426.22|0
1657666500000|2022-07-12 22:55:00|430.27|427.47|431.02|428.22|431.52|428.72|430.27|427.47|0
1657666800000|2022-07-12 23:00:00|430.77|427.97|429.52|426.72|430.77|427.97|428.77|425.97|0
1657667100000|2022-07-12 23:05:00|429.27|426.47|429.52|426.72|429.77|426.97|428.52|425.72|0
1657667400000|2022-07-12 23:10:00|429.65|426.85|430.02|427.22|430.02|427.22|429.52|426.72|0
1657667700000|2022-07-12 23:15:00|430.15|427.35|431.77|428.97|431.77|428.97|430.02|427.22|0
1657668000000|2022-07-12 23:20:00|432.27|429.47|432.15|429.35|434.77|431.97|432.15|429.35|0
1657668300000|2022-07-12 23:25:00|432.52|429.72|432.52|429.72|433.27|430.47|432.02|429.22|0
1657668600000|2022-07-12 23:30:00|432.65|429.85|429.02|426.22|432.77|429.97|428.52|425.72|0
1657668900000|2022-07-12 23:35:00|428.77|425.97|427.27|424.47|429.4|426.6|427.27|424.47|0
1657669200000|2022-07-12 23:40:00|427.02|424.22|427.27|424.47|428.27|425.47|426.27|423.47|0
1657669500000|2022-07-12 23:45:00|427.52|424.72|428.52|425.72|429.02|426.22|427.15|424.35|0
1657669800000|2022-07-12 23:50:00|428.77|425.97|431.77|428.97|432.77|429.97|428.65|425.85|0
1657670100000|2022-07-12 23:55:00|432.02|429.22|431.77|428.97|432.52|429.72|431.27|428.47|0
1657670400000|2022-07-13 00:00:00|431.02|428.22|428.02|425.22|431.77|428.97|426.27|423.47|0
1657670700000|2022-07-13 00:05:00|427.52|424.72|429.02|426.22|429.77|426.97|427.52|424.72|0
1657671000000|2022-07-13 00:10:00|429.27|426.47|429.27|426.47|433.02|430.22|429.27|426.47|0
1657671300000|2022-07-13 00:15:00|428.9|426.1|428.27|425.47|430.27|427.47|427.27|424.47|0
1657671600000|2022-07-13 00:20:00|429.02|426.22|428.4|425.6|429.27|426.47|426.77|423.97|0
1657671900000|2022-07-13 00:25:00|428.27|425.47|429.27|426.47|429.77|426.97|427.4|424.6|0
1657672200000|2022-07-13 00:30:00|429.52|426.72|428.77|425.97|430.77|427.97|427.27|424.47|0
1657672500000|2022-07-13 00:35:00|428.65|425.85|425.27|422.47|429.77|426.97|425.02|422.22|0
1657672800000|2022-07-13 00:40:00|424.52|421.72|425.02|422.22|426.52|423.72|424.52|421.72|0
1657673100000|2022-07-13 00:45:00|425.15|422.35|426.52|423.72|426.77|423.97|424.02|421.22|0
1657673400000|2022-07-13 00:50:00|426.65|423.85|426.65|423.85|427.15|424.35|425.77|422.97|0
1657673700000|2022-07-13 00:55:00|427.15|424.35|425.9|423.1|427.15|424.35|424.52|421.72|0
1657674000000|2022-07-13 01:00:00|425.52|422.72|422.52|419.72|426.02|423.22|421.65|418.85|0
1657674300000|2022-07-13 01:05:00|422.27|419.47|421.77|418.97|422.52|419.72|420.52|417.72|0
1657674600000|2022-07-13 01:10:00|421.9|419.1|423.02|420.22|424.02|421.22|421.52|418.72|0
1657674900000|2022-07-13 01:15:00|422.77|419.97|425.77|422.97|426.02|423.22|422.4|419.6|0
1657675200000|2022-07-13 01:20:00|426.02|423.22|427.9|425.1|427.9|425.1|425.27|422.47|0
1657675500000|2022-07-13 01:25:00|428.4|425.6|427.77|424.97|428.77|425.97|426.77|423.97|0
1657675800000|2022-07-13 01:30:00|427.52|424.72|428.15|425.35|429.52|426.72|426.52|423.72|0
1657676100000|2022-07-13 01:35:00|428.02|425.22|431.4|428.6|431.52|428.72|428.02|425.22|0
1657676400000|2022-07-13 01:40:00|431.27|428.47|432.27|429.47|433.27|430.47|429.65|426.85|0
1657676700000|2022-07-13 01:45:00|432.4|429.6|430.4|427.6|433.27|430.47|429.02|426.22|0
1657677000000|2022-07-13 01:50:00|430.27|427.47|430.4|427.6|432.27|429.47|429.02|426.22|0
1657677300000|2022-07-13 01:55:00|430.27|427.47|430.9|428.1|431.52|428.72|429.4|426.6|0
1657677600000|2022-07-13 02:00:00|430.77|427.97|428.02|425.22|430.77|427.97|427.4|424.6|0
1657677900000|2022-07-13 02:05:00|427.77|424.97|430.27|427.47|430.52|427.72|427.52|424.72|0
1657678200000|2022-07-13 02:10:00|430.52|427.72|430.02|427.22|430.52|427.72|428.02|425.22|0
1657678500000|2022-07-13 02:15:00|430.27|427.47|431.15|428.35|432.02|429.22|430.27|427.47|0
1657678800000|2022-07-13 02:20:00|431.27|428.47|431.15|428.35|432.02|429.22|428.77|425.97|0
1657679100000|2022-07-13 02:25:00|431.02|428.22|431.02|428.22|432.15|429.35|430.27|427.47|0
1657679400000|2022-07-13 02:30:00|431.27|428.47|428.77|425.97|431.27|428.47|428.65|425.85|0
1657679700000|2022-07-13 02:35:00|428.52|425.72|426.02|423.22|429.77|426.97|425.77|422.97|0
1657680000000|2022-07-13 02:40:00|425.77|422.97|427.27|424.47|427.52|424.72|425.77|422.97|0
1657680300000|2022-07-13 02:45:00|427.15|424.35|424.77|421.97|427.77|424.97|424.52|421.72|0
1657680600000|2022-07-13 02:50:00|424.52|421.72|424.27|421.47|425.52|422.72|424.27|421.47|0
1657680900000|2022-07-13 02:55:00|424.52|421.72|424.4|421.6|425.27|422.47|423.52|420.72|0
1657681200000|2022-07-13 03:00:00|424.02|421.22|425.15|422.35|425.52|422.72|423.77|420.97|0
1657681500000|2022-07-13 03:05:00|425.02|422.22|424.52|421.72|425.52|422.72|424.27|421.47|0
1657681800000|2022-07-13 03:10:00|424.77|421.97|424.65|421.85|425.27|422.47|424.52|421.72|0
1657682100000|2022-07-13 03:15:00|424.52|421.72|425.27|422.47|425.9|423.1|423.52|420.72|0
1657682400000|2022-07-13 03:20:00|425.02|422.22|423.02|420.22|425.02|422.22|423.02|420.22|0
1657682700000|2022-07-13 03:25:00|423.27|420.47|424.52|421.72|424.77|421.97|423.02|420.22|0
1657683000000|2022-07-13 03:30:00|424.4|421.6|422.02|419.22|424.4|421.6|421.77|418.97|0
1657683300000|2022-07-13 03:35:00|421.52|418.72|422.02|419.22|422.77|419.97|421.27|418.47|0
1657683600000|2022-07-13 03:40:00|421.77|418.97|421.77|418.97|422.77|419.97|421.27|418.47|0
1657683900000|2022-07-13 03:45:00|422.02|419.22|422.52|419.72|422.52|419.72|421.52|418.72|0
1657684200000|2022-07-13 03:50:00|422.77|419.97|423.02|420.22|424.02|421.22|422.4|419.6|0
1657684500000|2022-07-13 03:55:00|423.27|420.47|423.77|420.97|424.27|421.47|422.77|419.97|0
1657684800000|2022-07-13 04:00:00|423.65|420.85|424.9|422.1|425.27|422.47|423.52|420.72|0
1657685100000|2022-07-13 04:05:00|425.02|422.22|425.52|422.72|425.77|422.97|424.77|421.97|0
1657685400000|2022-07-13 04:10:00|425.4|422.6|425.52|422.72|425.77|422.97|424.77|421.97|0
1657685700000|2022-07-13 04:15:00|425.27|422.47|425.02|422.22|425.52|422.72|424.77|421.97|0
1657686000000|2022-07-13 04:20:00|424.77|421.97|424.52|421.72|424.77|421.97|423.77|420.97|0
1657686300000|2022-07-13 04:25:00|424.77|421.97|423.77|420.97|424.77|421.97|423.52|420.72|0
1657686600000|2022-07-13 04:30:00|423.52|420.72|424.9|422.1|426.02|423.22|423.52|420.72|0
1657686900000|2022-07-13 04:35:00|424.77|421.97|424.65|421.85|425.77|422.97|424.52|421.72|0
1657687200000|2022-07-13 04:40:00|424.52|421.72|424.52|421.72|424.77|421.97|423.52|420.72|0
1657687500000|2022-07-13 04:45:00|424.4|421.6|425.02|422.22|425.27|422.47|424.4|421.6|0
1657687800000|2022-07-13 04:50:00|425.27|422.47|425.52|422.72|425.9|423.1|424.27|421.47|0
1657688100000|2022-07-13 04:55:00|425.77|422.97|425.27|422.47|426.27|423.47|424.77|421.97|0
1657688400000|2022-07-13 05:00:00|425.4|422.6|424.77|421.97|426.52|423.72|423.65|420.85|0
1657688700000|2022-07-13 05:05:00|425.02|422.22|425.77|422.97|426.02|423.22|424.77|421.97|0
1657689000000|2022-07-13 05:10:00|426.02|423.22|426.27|423.47|426.77|423.97|425.52|422.72|0
1657689300000|2022-07-13 05:15:00|426.52|423.72|426.27|423.47|427.27|424.47|425.77|422.97|0
1657689600000|2022-07-13 05:20:00|426.02|423.22|426.02|423.22|428.02|425.22|426.02|423.22|0
1657689900000|2022-07-13 05:25:00|425.9|423.1|424.52|421.72|426.77|423.97|424.02|421.22|0
1657690200000|2022-07-13 05:30:00|425.02|422.22|428.27|425.47|428.27|425.47|425.02|422.22|0
1657690500000|2022-07-13 05:35:00|428.02|425.22|426.02|423.22|428.02|425.22|426.02|423.22|0
1657690800000|2022-07-13 05:40:00|425.77|422.97|425.65|422.85|426.9|424.1|425.02|422.22|0
1657691100000|2022-07-13 05:45:00|425.77|422.97|424.52|421.72|426.27|423.47|424.52|421.72|0
1657691400000|2022-07-13 05:50:00|424.77|421.97|424.52|421.72|425.52|422.72|424.02|421.22|0
1657691700000|2022-07-13 05:55:00|424.02|421.22|424.77|421.97|425.02|422.22|424.02|421.22|0
1657692000000|2022-07-13 06:00:00|425.02|422.22|425.15|422.35|425.77|422.97|423.52|420.72|0
1657692300000|2022-07-13 06:05:00|425.52|422.72|426.27|423.47|426.77|423.97|424.77|421.97|0
1657692600000|2022-07-13 06:10:00|426.52|423.72|427.02|424.22|428.77|425.97|425.27|422.47|0
1657692900000|2022-07-13 06:15:00|427.27|424.47|427.52|424.72|429.9|427.1|427.02|424.22|0
1657693200000|2022-07-13 06:20:00|427.27|424.47|427.52|424.72|427.77|424.97|426.27|423.47|0
1657693500000|2022-07-13 06:25:00|427.77|424.97|424.77|421.97|428.27|425.47|424.65|421.85|0
1657693800000|2022-07-13 06:30:00|424.9|422.1|425.77|422.97|426.52|423.72|424.52|421.72|0
1657694100000|2022-07-13 06:35:00|425.9|423.1|423.77|420.97|426.02|423.22|423.27|420.47|0
1657694400000|2022-07-13 06:40:00|423.52|420.72|419.02|416.22|423.52|420.72|418.77|415.97|0
1657694700000|2022-07-13 06:45:00|418.77|415.97|416.77|413.97|419.77|416.97|415.52|412.72|0
1657695000000|2022-07-13 06:50:00|416.65|413.85|418.52|415.72|419.77|416.97|415.27|412.47|0
1657695300000|2022-07-13 06:55:00|418.02|415.22|417.77|414.97|418.9|416.1|416.52|413.72|0
1657695600000|2022-07-13 07:00:00|418.52|415.72|419.65|416.85|421.27|418.47|417.9|415.1|0
1657695900000|2022-07-13 07:05:00|419.97|417.77|421.72|419.52|422.72|420.52|419.22|417.02|0
1657696200000|2022-07-13 07:10:00|421.35|419.15|422.35|420.15|422.72|420.52|419.47|417.27|0
1657696500000|2022-07-13 07:15:00|422.22|420.02|424.85|422.65|427.72|425.52|422.22|420.02|0
1657696800000|2022-07-13 07:20:00|425.22|423.02|425.22|423.02|426.72|424.52|424.72|422.52|0
1657697100000|2022-07-13 07:25:00|425.35|423.15|426.6|424.4|427.97|425.77|423.97|421.77|0
1657697400000|2022-07-13 07:30:00|426.72|424.52|424.22|422.02|428.22|426.02|423.47|421.27|0
1657697700000|2022-07-13 07:35:00|424.35|422.15|427.1|424.9|428.72|426.52|424.1|421.9|0
1657698000000|2022-07-13 07:40:00|426.6|424.4|429.22|427.02|429.97|427.77|426.22|424.02|0
1657698300000|2022-07-13 07:45:00|429.72|427.52|429.22|427.02|432.35|430.15|428.97|426.77|0
1657698600000|2022-07-13 07:50:00|429.35|427.15|430.22|428.02|431.22|429.02|429.35|427.15|0
1657698900000|2022-07-13 07:55:00|430.72|428.52|430.97|428.77|432.22|430.02|430.22|428.02|0
1657699200000|2022-07-13 08:00:00|431.22|429.02|429.47|427.27|432.72|430.52|428.47|426.27|0
1657699500000|2022-07-13 08:05:00|429.35|427.15|432.22|430.02|434.97|432.77|428.72|426.52|0
1657699800000|2022-07-13 08:10:00|431.72|429.52|432.72|430.52|433.22|431.02|431.47|429.27|0
1657700100000|2022-07-13 08:15:00|432.85|430.65|428.6|426.4|433.22|431.02|427.97|425.77|0
1657700400000|2022-07-13 08:20:00|428.72|426.52|427.72|425.52|429.22|427.02|427.6|425.4|0
1657700700000|2022-07-13 08:25:00|427.97|425.77|426.22|424.02|427.97|425.77|425.97|423.77|0
1657701000000|2022-07-13 08:30:00|426.47|424.27|423.47|421.27|426.72|424.52|422.97|420.77|0
1657701300000|2022-07-13 08:35:00|423.35|421.15|421.22|419.02|423.6|421.4|421.22|419.02|0
1657701600000|2022-07-13 08:40:00|421.47|419.27|423.72|421.52|423.97|421.77|421.47|419.27|0
1657701900000|2022-07-13 08:45:00|423.6|421.4|420.72|418.52|423.85|421.65|419.47|417.27|0
1657702200000|2022-07-13 08:50:00|420.35|418.15|419.72|417.52|420.97|418.77|419.35|417.15|0
1657702500000|2022-07-13 08:55:00|419.47|417.27|416.97|414.77|420.22|418.02|416.47|414.27|0
1657702800000|2022-07-13 09:00:00|417.35|415.15|417.35|415.15|419.1|416.9|416.72|414.52|0
1657703100000|2022-07-13 09:05:00|417.47|415.27|418.97|416.77|419.97|417.77|417.47|415.27|0
1657703400000|2022-07-13 09:10:00|419.22|417.02|419.6|417.4|420.47|418.27|418.22|416.02|0
1657703700000|2022-07-13 09:15:00|419.72|417.52|419.97|417.77|420.47|418.27|418.22|416.02|0
1657704000000|2022-07-13 09:20:00|420.22|418.02|419.97|417.77|420.22|418.02|417.97|415.77|0
1657704300000|2022-07-13 09:25:00|420.22|418.02|417.22|415.02|420.47|418.27|417.22|415.02|0
1657704600000|2022-07-13 09:30:00|417.35|415.15|417.85|415.65|418.97|416.77|417.22|415.02|0
1657704900000|2022-07-13 09:35:00|417.6|415.4|418.47|416.27|419.22|417.02|417.6|415.4|0
1657705200000|2022-07-13 09:40:00|418.72|416.52|421.47|419.27|421.72|419.52|418.35|416.15|0
1657705500000|2022-07-13 09:45:00|421.22|419.02|420.85|418.65|421.6|419.4|420.22|418.02|0
1657705800000|2022-07-13 09:50:00|420.72|418.52|420.47|418.27|422.35|420.15|419.97|417.77|0
1657706100000|2022-07-13 09:55:00|420.72|418.52|421.47|419.27|421.47|419.27|420.35|418.15|0
1657706400000|2022-07-13 10:00:00|421.72|419.52|421.97|419.77|422.97|420.77|420.6|418.4|0
1657706700000|2022-07-13 10:05:00|421.85|419.65|421.97|419.77|422.22|420.02|421.22|419.02|0
1657707000000|2022-07-13 10:10:00|422.1|419.9|422.22|420.02|422.97|420.77|421.47|419.27|0
1657707300000|2022-07-13 10:15:00|421.97|419.77|421.97|419.77|421.97|419.77|420.97|418.77|0
1657707600000|2022-07-13 10:20:00|421.85|419.65|421.97|419.77|422.47|420.27|421.22|419.02|0
1657707900000|2022-07-13 10:25:00|422.1|419.9|423.47|421.27|424.47|422.27|421.97|419.77|0
1657708200000|2022-07-13 10:30:00|423.72|421.52|424.35|422.15|425.22|423.02|423.72|421.52|0
1657708500000|2022-07-13 10:35:00|424.22|422.02|424.22|422.02|427.22|425.02|423.85|421.65|0
1657708800000|2022-07-13 10:40:00|424.47|422.27|422.47|420.27|424.47|422.27|422.22|420.02|0
1657709100000|2022-07-13 10:45:00|422.72|420.52|423.22|421.02|423.22|421.02|421.72|419.52|0
1657709400000|2022-07-13 10:50:00|422.97|420.77|423.85|421.65|423.85|421.65|422.22|420.02|0
1657709700000|2022-07-13 10:55:00|423.97|421.77|422.22|420.02|424.72|422.52|422.22|420.02|0
1657710000000|2022-07-13 11:00:00|422.1|419.9|422.97|420.77|424.22|422.02|422.1|419.9|0
1657710300000|2022-07-13 11:05:00|423.1|420.9|421.47|419.27|424.22|422.02|421.22|419.02|0
1657710600000|2022-07-13 11:10:00|421.6|419.4|419.22|417.02|421.97|419.77|418.22|416.02|0
1657710900000|2022-07-13 11:15:00|419.47|417.27|419.97|417.77|420.22|418.02|418.72|416.52|0
1657711200000|2022-07-13 11:20:00|419.85|417.65|424.1|421.9|424.22|422.02|419.47|417.27|0
1657711500000|2022-07-13 11:25:00|423.72|421.52|423.6|421.4|424.35|422.15|421.97|419.77|0
1657711800000|2022-07-13 11:30:00|423.85|421.65|422.22|420.02|424.72|422.52|421.97|419.77|0
1657712100000|2022-07-13 11:35:00|421.97|419.77|421.22|419.02|422.97|420.77|421.22|419.02|0
1657712400000|2022-07-13 11:40:00|420.97|418.77|418.72|416.52|420.97|418.77|417.97|415.77|0
1657712700000|2022-07-13 11:45:00|418.85|416.65|417.47|415.27|418.97|416.77|416.72|414.52|0
1657713000000|2022-07-13 11:50:00|417.22|415.02|417.47|415.27|419.22|417.02|417.22|415.02|0
1657713300000|2022-07-13 11:55:00|417.6|415.4|417.22|415.02|418.22|416.02|415.72|413.52|0
1657713600000|2022-07-13 12:00:00|417.35|415.15|413.1|410.9|418.72|416.52|410.22|408.02|0
1657713900000|2022-07-13 12:05:00|412.97|410.77|413.97|411.77|414.22|412.02|412.97|410.77|0
1657714200000|2022-07-13 12:10:00|414.47|412.27|416.22|414.02|417.72|415.52|413.97|411.77|0
1657714500000|2022-07-13 12:15:00|415.97|413.77|414.22|412.02|416.97|414.77|414.22|412.02|0
1657714800000|2022-07-13 12:20:00|413.72|411.52|412.72|410.52|413.72|411.52|410.97|408.77|0
1657715100000|2022-07-13 12:25:00|412.22|410.02|392.72|390.52|414.85|412.65|382.85|380.65|0
1657715400000|2022-07-13 12:30:00|415.35|413.15|487.47|485.27|492.1|489.9|415.35|413.15|0
1657715700000|2022-07-13 12:35:00|488.22|486.02|490.22|488.02|493.35|491.15|483.72|481.52|0
1657716000000|2022-07-13 12:40:00|489.97|487.77|492.47|490.27|497.22|495.02|486.47|484.27|0
1657716300000|2022-07-13 12:45:00|493.22|491.02|488.22|486.02|501.47|499.27|488.22|486.02|0
1657716600000|2022-07-13 12:50:00|488.72|486.52|487.22|485.02|492.22|490.02|485.97|483.77|0
1657716900000|2022-07-13 12:55:00|486.97|484.77|482.47|480.27|491.72|489.52|481.72|479.52|0
1657717200000|2022-07-13 13:00:00|483.97|481.77|474.72|472.52|488.97|486.77|474.72|472.52|0
1657717500000|2022-07-13 13:05:00|474.97|472.77|477.47|475.27|483.72|481.52|474.72|472.52|0
1657717800000|2022-07-13 13:10:00|477.22|475.02|477.47|475.27|480.72|478.52|474.47|472.27|0
1657718100000|2022-07-13 13:15:00|477.72|475.52|484.97|482.77|485.97|483.77|474.47|472.27|0
1657718400000|2022-07-13 13:20:00|484.22|482.02|487.47|485.27|489.97|487.77|482.6|480.4|0
1657718700000|2022-07-13 13:25:00|487.22|485.02|488.97|486.77|490.72|488.52|485.72|483.52|0
1657719000000|2022-07-13 13:30:00|488.22|486.02|479.97|477.77|492.47|490.27|476.47|474.27|0
1657719300000|2022-07-13 13:35:00|478.97|476.77|461.72|459.52|485.72|483.52|461.72|459.52|0
1657719600000|2022-07-13 13:40:00|461.97|459.77|473.47|471.27|474.22|472.02|461.72|459.52|0
1657719900000|2022-07-13 13:45:00|471.85|469.65|459.22|457.02|481.72|479.52|458.97|456.77|0
1657720200000|2022-07-13 13:50:00|458.97|456.77|463.72|461.52|465.97|463.77|458.72|456.52|0
1657720500000|2022-07-13 13:55:00|463.47|461.27|463.47|461.27|470.47|468.27|460.22|458.02|0
1657720800000|2022-07-13 14:00:00|464.22|462.02|467.97|465.77|477.22|475.02|461.72|459.52|0
1657721100000|2022-07-13 14:05:00|468.22|466.02|475.72|473.52|478.22|476.02|464.47|462.27|0
1657721400000|2022-07-13 14:10:00|476.22|474.02|472.47|470.27|478.22|476.02|467.72|465.52|0
1657721700000|2022-07-13 14:15:00|472.72|470.52|483.97|481.77|484.22|482.02|471.72|469.52|0
1657722000000|2022-07-13 14:20:00|484.72|482.52|485.22|483.02|488.22|486.02|479.22|477.02|0
1657722300000|2022-07-13 14:25:00|484.72|482.52|473.72|471.52|485.97|483.77|473.72|471.52|0
1657722600000|2022-07-13 14:30:00|475.22|473.02|461.97|459.77|477.47|475.27|458.72|456.52|0
1657722900000|2022-07-13 14:35:00|460.72|458.52|458.97|456.77|464.97|462.77|456.22|454.02|0
1657723200000|2022-07-13 14:40:00|459.47|457.27|444.72|442.52|460.47|458.27|444.72|442.52|0
1657723500000|2022-07-13 14:45:00|443.85|441.65|446.47|444.27|447.72|445.52|442.47|440.27|0
1657723800000|2022-07-13 14:50:00|445.47|443.27|445.72|443.52|446.97|444.77|437.22|435.02|0
1657724100000|2022-07-13 14:55:00|446.22|444.02|443.22|441.02|446.22|444.02|439.47|437.27|0
1657724400000|2022-07-13 15:00:00|442.97|440.77|444.22|442.02|447.47|445.27|440.72|438.52|0
1657724700000|2022-07-13 15:05:00|443.47|441.27|437.22|435.02|443.47|441.27|430.22|428.02|0
1657725000000|2022-07-13 15:10:00|437.47|435.27|434.47|432.27|437.97|435.77|432.6|430.4|0
1657725300000|2022-07-13 15:15:00|433.97|431.77|441.22|439.02|442.47|440.27|433.72|431.52|0
1657725600000|2022-07-13 15:20:00|440.47|438.27|442.97|440.77|442.97|440.77|437.47|435.27|0
1657725900000|2022-07-13 15:25:00|443.22|441.02|450.47|448.27|451.22|449.02|443.22|441.02|0
1657726200000|2022-07-13 15:30:00|450.97|448.77|452.72|450.52|452.72|450.52|446.72|444.52|0
1657726500000|2022-07-13 15:35:00|452.97|450.77|452.97|450.77|454.22|452.02|451.22|449.02|0
1657726800000|2022-07-13 15:40:00|453.22|451.02|455.47|453.27|456.22|454.02|450.97|448.77|0
1657727100000|2022-07-13 15:45:00|456.72|454.52|452.72|450.52|458.97|456.77|452.6|450.4|0
1657727400000|2022-07-13 15:50:00|452.47|450.27|449.47|447.27|453.22|451.02|444.22|442.02|0
1657727700000|2022-07-13 15:55:00|449.72|447.52|450.97|448.77|451.22|449.02|447.47|445.27|0
1657728000000|2022-07-13 16:00:00|450.47|448.27|444.47|442.27|452.72|450.52|444.22|442.02|0
1657728300000|2022-07-13 16:05:00|444.72|442.52|442.47|440.27|445.97|443.77|440.47|438.27|0
1657728600000|2022-07-13 16:10:00|442.72|440.52|449.47|447.27|450.22|448.02|442.72|440.52|0
1657728900000|2022-07-13 16:15:00|449.97|447.77|447.47|445.27|451.47|449.27|447.47|445.27|0
1657729200000|2022-07-13 16:20:00|447.22|445.02|443.97|441.77|450.47|448.27|443.47|441.27|0
1657729500000|2022-07-13 16:25:00|444.22|442.02|440.97|438.77|445.97|443.77|440.22|438.02|0
1657729800000|2022-07-13 16:30:00|440.72|438.52|438.22|436.02|443.22|441.02|436.47|434.27|0
1657730100000|2022-07-13 16:35:00|438.97|436.77|435.72|433.52|441.22|439.02|435.72|433.52|0
1657730400000|2022-07-13 16:40:00|435.22|433.02|438.1|435.9|440.47|438.27|435.22|433.02|0
1657730700000|2022-07-13 16:45:00|438.47|436.27|437.22|435.02|440.72|438.52|436.22|434.02|0
1657731000000|2022-07-13 16:50:00|437.47|435.27|433.22|431.02|439.47|437.27|432.47|430.27|0
1657731300000|2022-07-13 16:55:00|432.47|430.27|430.47|428.27|435.72|433.52|430.47|428.27|0
1657731600000|2022-07-13 17:00:00|430.22|428.02|424.1|421.9|434.22|432.02|419.72|417.52|0
1657731900000|2022-07-13 17:05:00|423.72|421.52|427.72|425.52|429.72|427.52|421.22|419.02|0
1657732200000|2022-07-13 17:10:00|428.22|426.02|422.72|420.52|429.22|427.02|422.72|420.52|0
1657732500000|2022-07-13 17:15:00|422.22|420.02|434.72|432.52|436.47|434.27|422.22|420.02|0
1657732800000|2022-07-13 17:20:00|434.47|432.27|430.97|428.77|436.72|434.52|430.97|428.77|0
1657733100000|2022-07-13 17:25:00|431.22|429.02|431.22|429.02|435.47|433.27|430.72|428.52|0
1657733400000|2022-07-13 17:30:00|431.47|429.27|434.47|432.27|437.22|435.02|431.47|429.27|0
1657733700000|2022-07-13 17:35:00|434.72|432.52|438.72|436.52|439.22|437.02|434.22|432.02|0
1657734000000|2022-07-13 17:40:00|438.97|436.77|432.97|430.77|438.97|436.77|431.97|429.77|0
1657734300000|2022-07-13 17:45:00|432.22|430.02|429.22|427.02|433.97|431.77|428.35|426.15|0
1657734600000|2022-07-13 17:50:00|428.97|426.77|432.47|430.27|432.47|430.27|427.72|425.52|0
1657734900000|2022-07-13 17:55:00|433.22|431.02|429.97|427.77|433.97|431.77|429.22|427.02|0
1657735200000|2022-07-13 18:00:00|430.22|428.02|451.97|449.77|452.47|450.27|430.22|428.02|0
1657735500000|2022-07-13 18:05:00|452.72|450.52|450.22|448.02|452.72|450.52|444.72|442.52|0
1657735800000|2022-07-13 18:10:00|449.97|447.77|442.22|440.02|450.72|448.52|441.97|439.77|0
1657736100000|2022-07-13 18:15:00|442.47|440.27|441.72|439.52|448.97|446.77|441.47|439.27|0
1657736400000|2022-07-13 18:20:00|442.22|440.02|438.22|436.02|445.97|443.77|436.72|434.52|0
1657736700000|2022-07-13 18:25:00|437.47|435.27|434.97|432.77|441.97|439.77|434.72|432.52|0
1657737000000|2022-07-13 18:30:00|434.72|432.52|428.97|426.77|435.22|433.02|428.47|426.27|0
1657737300000|2022-07-13 18:35:00|428.47|426.27|427.52|425.32|432.27|430.07|427.02|424.82|0
1657737600000|2022-07-13 18:40:00|427.27|425.07|430.77|428.57|430.77|428.57|425.77|423.57|0
1657737900000|2022-07-13 18:45:00|429.77|427.57|432.52|430.32|432.52|430.32|426.77|424.57|0
1657738200000|2022-07-13 18:50:00|432.27|430.07|433.77|431.57|434.02|431.82|427.77|425.57|0
1657738500000|2022-07-13 18:55:00|434.02|431.82|425.52|423.32|438.27|436.07|425.02|422.82|0
1657738800000|2022-07-13 19:00:00|425.27|423.07|426.27|424.07|430.77|428.57|424.27|422.07|0
1657739100000|2022-07-13 19:05:00|426.4|424.2|434.9|432.7|438.27|436.07|426.27|424.07|0
1657739400000|2022-07-13 19:10:00|435.52|433.32|430.52|428.32|436.02|433.82|429.27|427.07|0
1657739700000|2022-07-13 19:15:00|430.77|428.57|429.02|426.82|433.27|431.07|428.52|426.32|0
1657740000000|2022-07-13 19:20:00|428.77|426.57|431.27|429.07|433.02|430.82|427.77|425.57|0
1657740300000|2022-07-13 19:25:00|431.52|429.32|436.27|434.07|436.77|434.57|431.52|429.32|0
1657740600000|2022-07-13 19:30:00|436.77|434.57|444.27|442.07|444.77|442.57|434.77|432.57|0
1657740900000|2022-07-13 19:35:00|444.77|442.57|439.02|436.82|445.52|443.32|438.52|436.32|0
1657741200000|2022-07-13 19:40:00|439.52|437.32|445.52|443.32|446.27|444.07|439.52|437.32|0
1657741500000|2022-07-13 19:45:00|445.77|443.57|445.02|442.82|448.27|446.07|443.77|441.57|0
1657741800000|2022-07-13 19:50:00|446.52|444.32|444.02|441.82|449.77|447.57|442.52|440.32|0
1657742100000|2022-07-13 19:55:00|444.15|441.95|449.77|447.57|450.27|448.07|440.77|438.57|0
1657742400000|2022-07-13 20:00:00|450.52|448.32|450.27|448.07|452.02|449.82|449.02|446.82|0
1657742700000|2022-07-13 20:05:00|450.52|448.32|452.27|450.07|453.02|450.82|450.02|447.82|0
1657743000000|2022-07-13 20:10:00|451.77|449.57|455.27|453.07|455.27|453.07|450.77|448.57|0
1657743300000|2022-07-13 20:15:00|455.32|452.52|457.32|454.52|457.32|454.52|454.57|451.77|0
1657743600000|2022-07-13 20:20:00|457.57|454.77|457.07|454.27|457.82|455.02|456.82|454.02|0
1657743900000|2022-07-13 20:25:00|457.57|454.77|456.32|453.52|458.32|455.52|456.32|453.52|0
1657744200000|2022-07-13 20:30:00|456.57|453.77|456.32|453.52|456.57|453.77|455.82|453.02|0
1657744500000|2022-07-13 20:35:00|456.07|453.27|457.07|454.27|458.07|455.27|456.07|453.27|0
1657744800000|2022-07-13 20:40:00|456.95|454.15|458.07|455.27|458.07|455.27|456.57|453.77|0
1657745100000|2022-07-13 20:45:00|457.82|455.02|458.57|455.77|459.07|456.27|457.57|454.77|0
1657745400000|2022-07-13 20:50:00|458.32|455.52|457.32|454.52|459.07|456.27|457.07|454.27|0
1657745700000|2022-07-13 20:55:00|457.57|454.77|457.45|454.65|458.2|455.4|456.82|454.02|0
1657746000000|2022-07-13 21:00:00|457.79|454.99|457.86|455.06|458.01|455.21|457.79|454.99|0
1657746300000|2022-07-13 21:05:00|457.97|455.17|457.93|455.13|457.97|455.17|457.82|455.02|0
1657746600000|2022-07-13 21:10:00|457.97|455.17|458.52|455.72|458.95|456.15|457.97|455.17|0
1657746900000|2022-07-13 21:15:00|458.55|455.75|458.77|455.97|459.02|456.22|458.55|455.75|0
1657747200000|2022-07-13 21:20:00|458.59|455.79|458.74|455.94|458.8|456|458.41|455.61|0
1657747500000|2022-07-13 21:25:00|458.41|455.61|458.41|455.61|458.52|455.72|458.37|455.57|0
1657747800000|2022-07-13 21:30:00|458.44|455.64|458.59|455.79|458.59|455.79|458.23|455.43|0
1657748100000|2022-07-13 21:35:00|458.63|455.83|458.52|455.72|458.63|455.83|458.41|455.61|0
1657748400000|2022-07-13 21:40:00|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1657748700000|2022-07-13 21:45:00|458.23|455.43|458.37|455.57|458.52|455.72|458.23|455.43|0
1657749000000|2022-07-13 21:50:00|458.41|455.61|458.48|455.68|458.48|455.68|458.37|455.57|0
1657749300000|2022-07-13 21:55:00|458.44|455.64|458.52|455.72|458.74|455.94|458.41|455.61|0
1657749600000|2022-07-13 22:00:00|459.2|456.4|459.32|456.52|460.7|457.9|457.82|455.02|0
1657749900000|2022-07-13 22:05:00|459.7|456.9|462.32|459.52|462.82|460.02|459.57|456.77|0
1657750200000|2022-07-13 22:10:00|462.45|459.65|461.2|458.4|462.57|459.77|461.07|458.27|0
1657750500000|2022-07-13 22:15:00|461.32|458.52|460.57|457.77|461.32|458.52|459.95|457.15|0
1657750800000|2022-07-13 22:20:00|460.32|457.52|460.82|458.02|461.57|458.77|460.07|457.27|0
1657751100000|2022-07-13 22:25:00|460.57|457.77|460.82|458.02|462.7|459.9|460.57|457.77|0
1657751400000|2022-07-13 22:30:00|461.07|458.27|465.07|462.27|465.07|462.27|460.82|458.02|0
1657751700000|2022-07-13 22:35:00|464.82|462.02|469.07|466.27|469.32|466.52|464.82|462.02|0
1657752000000|2022-07-13 22:40:00|468.57|465.77|469.57|466.77|469.57|466.77|467.32|464.52|0
1657752300000|2022-07-13 22:45:00|469.32|466.52|469.2|466.4|471.07|468.27|467.82|465.02|0
1657752600000|2022-07-13 22:50:00|469.07|466.27|468.07|465.27|469.07|466.27|466.57|463.77|0
1657752900000|2022-07-13 22:55:00|467.95|465.15|467.95|465.15|468.45|465.65|467.32|464.52|0
1657753200000|2022-07-13 23:00:00|467.82|465.02|466.07|463.27|468.32|465.52|464.82|462.02|0
1657753500000|2022-07-13 23:05:00|466.32|463.52|466.07|463.27|467.32|464.52|465.95|463.15|0
1657753800000|2022-07-13 23:10:00|466.32|463.52|471.32|468.52|471.57|468.77|466.32|463.52|0
1657754100000|2022-07-13 23:15:00|471.57|468.77|472.57|469.77|472.57|469.77|470.82|468.02|0
1657754400000|2022-07-13 23:20:00|472.32|469.52|470.07|467.27|472.57|469.77|469.82|467.02|0
1657754700000|2022-07-13 23:25:00|469.82|467.02|471.57|468.77|471.82|469.02|469.7|466.9|0
1657755000000|2022-07-13 23:30:00|471.82|469.02|470.82|468.02|471.82|469.02|469.57|466.77|0
1657755300000|2022-07-13 23:35:00|470.7|467.9|476.57|473.77|476.57|473.77|470.57|467.77|0
1657755600000|2022-07-13 23:40:00|476.45|473.65|476.45|473.65|478.57|475.77|476.32|473.52|0
1657755900000|2022-07-13 23:45:00|476.57|473.77|476.82|474.02|478.07|475.27|476.32|473.52|0
1657756200000|2022-07-13 23:50:00|476.7|473.9|475.45|472.65|477.07|474.27|474.32|471.52|0
1657756500000|2022-07-13 23:55:00|475.32|472.52|475.07|472.27|475.45|472.65|474.32|471.52|0
1657756800000|2022-07-14 00:00:00|475.32|472.52|471.32|468.52|478.32|475.52|471.07|468.27|0
1657757100000|2022-07-14 00:05:00|470.82|468.02|470.82|468.02|472.07|469.27|470.32|467.52|0
1657757400000|2022-07-14 00:10:00|470.57|467.77|470.32|467.52|472.07|469.27|470.07|467.27|0
1657757700000|2022-07-14 00:15:00|470.82|468.02|467.2|464.4|470.82|468.02|466.57|463.77|0
1657758000000|2022-07-14 00:20:00|467.32|464.52|468.32|465.52|468.57|465.77|465.82|463.02|0
1657758300000|2022-07-14 00:25:00|468.07|465.27|468.57|465.77|469.57|466.77|467.32|464.52|0
1657758600000|2022-07-14 00:30:00|468.82|466.02|468.57|465.77|469.07|466.27|466.82|464.02|0
1657758900000|2022-07-14 00:35:00|468.45|465.65|468.57|465.77|470.07|467.27|467.82|465.02|0
1657759200000|2022-07-14 00:40:00|468.32|465.52|468.07|465.27|468.57|465.77|466.82|464.02|0
1657759500000|2022-07-14 00:45:00|467.95|465.15|468.57|465.77|470.07|467.27|467.95|465.15|0
1657759800000|2022-07-14 00:50:00|468.32|465.52|467.45|464.65|468.82|466.02|466.57|463.77|0
1657760100000|2022-07-14 00:55:00|467.07|464.27|468.07|465.27|468.07|465.27|466.32|463.52|0
1657760400000|2022-07-14 01:00:00|467.82|465.02|466.57|463.77|469.07|466.27|466.57|463.77|0
1657760700000|2022-07-14 01:05:00|466.82|464.02|466.82|464.02|468.32|465.52|466.82|464.02|0
1657761000000|2022-07-14 01:10:00|466.57|463.77|466.07|463.27|467.32|464.52|465.07|462.27|0
1657761300000|2022-07-14 01:15:00|465.57|462.77|463.95|461.15|465.82|463.02|463.07|460.27|0
1657761600000|2022-07-14 01:20:00|463.82|461.02|462.32|459.52|464.32|461.52|461.32|458.52|0
1657761900000|2022-07-14 01:25:00|462.7|459.9|462.82|460.02|463.07|460.27|461.82|459.02|0
1657762200000|2022-07-14 01:30:00|462.57|459.77|463.32|460.52|464.57|461.77|462.07|459.27|0
1657762500000|2022-07-14 01:35:00|463.57|460.77|462.82|460.02|464.57|461.77|462.2|459.4|0
1657762800000|2022-07-14 01:40:00|462.7|459.9|463.57|460.77|464.57|461.77|462.7|459.9|0
1657763100000|2022-07-14 01:45:00|463.45|460.65|465.32|462.52|465.32|462.52|462.95|460.15|0
1657763400000|2022-07-14 01:50:00|465.2|462.4|464.82|462.02|466.82|464.02|464.57|461.77|0
1657763700000|2022-07-14 01:55:00|464.95|462.15|461.2|458.4|464.95|462.15|458.95|456.15|0
1657764000000|2022-07-14 02:00:00|460.57|457.77|460.82|458.02|461.57|458.77|459.82|457.02|0
1657764300000|2022-07-14 02:05:00|460.7|457.9|460.07|457.27|461.07|458.27|458.95|456.15|0
1657764600000|2022-07-14 02:10:00|460.2|457.4|460.32|457.52|460.7|457.9|459.07|456.27|0
1657764900000|2022-07-14 02:15:00|460.57|457.77|461.57|458.77|462.07|459.27|460.07|457.27|0
1657765200000|2022-07-14 02:20:00|461.32|458.52|459.32|456.52|461.45|458.65|459.07|456.27|0
1657765500000|2022-07-14 02:25:00|459.07|456.27|459.57|456.77|460.07|457.27|458.7|455.9|0
1657765800000|2022-07-14 02:30:00|459.82|457.02|457.57|454.77|460.07|457.27|456.57|453.77|0
1657766100000|2022-07-14 02:35:00|457.45|454.65|454.82|452.02|457.45|454.65|454.32|451.52|0
1657766400000|2022-07-14 02:40:00|455.32|452.52|455.82|453.02|456.57|453.77|453.82|451.02|0
1657766700000|2022-07-14 02:45:00|455.7|452.9|457.07|454.27|457.82|455.02|455.57|452.77|0
1657767000000|2022-07-14 02:50:00|456.82|454.02|458.32|455.52|458.32|455.52|456.32|453.52|0
1657767300000|2022-07-14 02:55:00|458.07|455.27|457.32|454.52|458.07|455.27|456.82|454.02|0
1657767600000|2022-07-14 03:00:00|457.07|454.27|455.07|452.27|457.32|454.52|455.07|452.27|0
1657767900000|2022-07-14 03:05:00|455.32|452.52|454.32|451.52|455.82|453.02|453.07|450.27|0
1657768200000|2022-07-14 03:10:00|454.07|451.27|454.45|451.65|455.82|453.02|453.7|450.9|0
1657768500000|2022-07-14 03:15:00|454.32|451.52|455.32|452.52|455.32|452.52|454.2|451.4|0
1657768800000|2022-07-14 03:20:00|455.2|452.4|453.07|450.27|455.2|452.4|451.82|449.02|0
1657769100000|2022-07-14 03:25:00|452.95|450.15|451.07|448.27|453.07|450.27|449.82|447.02|0
1657769400000|2022-07-14 03:30:00|451.2|448.4|451.32|448.52|452.32|449.52|450.57|447.77|0
1657769700000|2022-07-14 03:35:00|451.07|448.27|452.32|449.52|452.57|449.77|450.32|447.52|0
1657770000000|2022-07-14 03:40:00|452.2|449.4|450.82|448.02|453.07|450.27|449.07|446.27|0
1657770300000|2022-07-14 03:45:00|450.57|447.77|452.57|449.77|452.57|449.77|450.07|447.27|0
1657770600000|2022-07-14 03:50:00|452.32|449.52|453.07|450.27|453.32|450.52|451.82|449.02|0
1657770900000|2022-07-14 03:55:00|453.57|450.77|453.07|450.27|454.07|451.27|452.82|450.02|0
1657771200000|2022-07-14 04:00:00|452.7|449.9|452.32|449.52|452.82|450.02|451.32|448.52|0
1657771500000|2022-07-14 04:05:00|452.45|449.65|454.32|451.52|454.82|452.02|452.32|449.52|0
1657771800000|2022-07-14 04:10:00|454.45|451.65|455.07|452.27|455.32|452.52|453.57|450.77|0
1657772100000|2022-07-14 04:15:00|454.82|452.02|453.57|450.77|454.82|452.02|452.82|450.02|0
1657772400000|2022-07-14 04:20:00|453.82|451.02|454.07|451.27|454.82|452.02|453.82|451.02|0
1657772700000|2022-07-14 04:25:00|453.95|451.15|453.07|450.27|454.32|451.52|452.57|449.77|0
1657773000000|2022-07-14 04:30:00|452.95|450.15|451.7|448.9|453.07|450.27|451.57|448.77|0
1657773300000|2022-07-14 04:35:00|451.82|449.02|451.82|449.02|452.2|449.4|450.95|448.15|0
1657773600000|2022-07-14 04:40:00|451.57|448.77|451.7|448.9|451.82|449.02|451.32|448.52|0
1657773900000|2022-07-14 04:45:00|451.57|448.77|450.82|448.02|451.82|449.02|449.82|447.02|0
1657774200000|2022-07-14 04:50:00|450.7|447.9|452.07|449.27|452.57|449.77|450.45|447.65|0
1657774500000|2022-07-14 04:55:00|451.82|449.02|452.07|449.27|452.57|449.77|451.32|448.52|0
1657774800000|2022-07-14 05:00:00|451.7|448.9|450.57|447.77|452.95|450.15|450.07|447.27|0
1657775100000|2022-07-14 05:05:00|450.32|447.52|451.32|448.52|451.57|448.77|449.57|446.77|0
1657775400000|2022-07-14 05:10:00|451.45|448.65|451.07|448.27|452.07|449.27|450.82|448.02|0
1657775700000|2022-07-14 05:15:00|451.32|448.52|451.82|449.02|452.32|449.52|450.07|447.27|0
1657776000000|2022-07-14 05:20:00|451.95|449.15|454.57|451.77|455.07|452.27|451.82|449.02|0
1657776300000|2022-07-14 05:25:00|454.82|452.02|454.57|451.77|455.82|453.02|454.07|451.27|0
1657776600000|2022-07-14 05:30:00|454.45|451.65|453.82|451.02|455.32|452.52|453.57|450.77|0
1657776900000|2022-07-14 05:35:00|453.95|451.15|456.7|453.9|456.7|453.9|453.82|451.02|0
1657777200000|2022-07-14 05:40:00|456.57|453.77|460.57|457.77|460.57|457.77|456.57|453.77|0
1657777500000|2022-07-14 05:45:00|460.82|458.02|460.32|457.52|461.57|458.77|459.82|457.02|0
1657777800000|2022-07-14 05:50:00|460.2|457.4|461.57|458.77|462.32|459.52|459.82|457.02|0
1657778100000|2022-07-14 05:55:00|461.45|458.65|461.45|458.65|462.45|459.65|460.32|457.52|0
1657778400000|2022-07-14 06:00:00|461.07|458.27|463.7|460.9|465.32|462.52|460.32|457.52|0
1657778700000|2022-07-14 06:05:00|463.82|461.02|459.2|456.4|464.07|461.27|458.57|455.77|0
1657779000000|2022-07-14 06:10:00|459.32|456.52|458.57|455.77|460.07|457.27|457.32|454.52|0
1657779300000|2022-07-14 06:15:00|458.82|456.02|463.2|460.4|463.32|460.52|458.82|456.02|0
1657779600000|2022-07-14 06:20:00|463.07|460.27|465.32|462.52|466.57|463.77|462.07|459.27|0
1657779900000|2022-07-14 06:25:00|465.07|462.27|464.57|461.77|466.32|463.52|463.07|460.27|0
1657780200000|2022-07-14 06:30:00|465.32|462.52|467.57|464.77|468.82|466.02|464.32|461.52|0
1657780500000|2022-07-14 06:35:00|467.7|464.9|468.07|465.27|469.07|466.27|467.07|464.27|0
1657780800000|2022-07-14 06:40:00|468.32|465.52|466.82|464.02|468.82|466.02|466.32|463.52|0
1657781100000|2022-07-14 06:45:00|467.07|464.27|463.82|461.02|467.07|464.27|462.82|460.02|0
1657781400000|2022-07-14 06:50:00|464.07|461.27|465.32|462.52|465.32|462.52|463.32|460.52|0
1657781700000|2022-07-14 06:55:00|465.57|462.77|466.07|463.27|466.57|463.77|463.57|460.77|0
1657782000000|2022-07-14 07:00:00|465.32|462.52|466.82|464.02|467.07|464.27|461.82|459.02|0
1657782300000|2022-07-14 07:05:00|467.02|464.82|474.52|472.32|474.77|472.57|466.77|464.57|0
1657782600000|2022-07-14 07:10:00|474.77|472.57|472.15|469.95|475.77|473.57|469.15|466.95|0
1657782900000|2022-07-14 07:15:00|472.27|470.07|466.27|464.07|473.15|470.95|464.02|461.82|0
1657783200000|2022-07-14 07:20:00|466.02|463.82|464.02|461.82|466.15|463.95|463.77|461.57|0
1657783500000|2022-07-14 07:25:00|464.15|461.95|463.77|461.57|466.02|463.82|462.15|459.95|0
1657783800000|2022-07-14 07:30:00|464.15|461.95|467.9|465.7|468.9|466.7|462.52|460.32|0
1657784100000|2022-07-14 07:35:00|467.52|465.32|467.65|465.45|468.02|465.82|462.27|460.07|0
1657784400000|2022-07-14 07:40:00|468.02|465.82|468.27|466.07|470.27|468.07|465.65|463.45|0
1657784700000|2022-07-14 07:45:00|468.4|466.2|473.4|471.2|473.4|471.2|468.15|465.95|0
1657785000000|2022-07-14 07:50:00|473.15|470.95|475.52|473.32|476.52|474.32|472.27|470.07|0
1657785300000|2022-07-14 07:55:00|475.27|473.07|476.52|474.32|477.52|475.32|474.27|472.07|0
1657785600000|2022-07-14 08:00:00|476.4|474.2|472.27|470.07|479.77|477.57|471.27|469.07|0
1657785900000|2022-07-14 08:05:00|471.77|469.57|472.77|470.57|475.52|473.32|471.77|469.57|0
1657786200000|2022-07-14 08:10:00|472.27|470.07|473.27|471.07|475.02|472.82|472.02|469.82|0
1657786500000|2022-07-14 08:15:00|473.02|470.82|474.27|472.07|476.77|474.57|472.02|469.82|0
1657786800000|2022-07-14 08:20:00|474.02|471.82|482.4|480.2|482.4|480.2|474.02|471.82|0
1657787100000|2022-07-14 08:25:00|482.52|480.32|481.52|479.32|483.27|481.07|480.52|478.32|0
1657787400000|2022-07-14 08:30:00|482.4|480.2|485.02|482.82|485.9|483.7|482.4|480.2|0
1657787700000|2022-07-14 08:35:00|484.77|482.57|490.77|488.57|490.77|488.57|482.52|480.32|0
1657788000000|2022-07-14 08:40:00|490.65|488.45|496.77|494.57|497.02|494.82|490.15|487.95|0
1657788300000|2022-07-14 08:45:00|497.52|495.32|494.52|492.32|497.52|495.32|492.77|490.57|0
1657788600000|2022-07-14 08:50:00|494.77|492.57|496.27|494.07|497.52|495.32|493.52|491.32|0
1657788900000|2022-07-14 08:55:00|496.52|494.32|495.02|492.82|498.27|496.07|490.77|488.57|0
1657789200000|2022-07-14 09:00:00|494.9|492.7|492.77|490.57|496.02|493.82|492.77|490.57|0
1657789500000|2022-07-14 09:05:00|492.65|490.45|491.52|489.32|494.27|492.07|491.52|489.32|0
1657789800000|2022-07-14 09:10:00|491.4|489.2|492.9|490.7|493.4|491.2|490.27|488.07|0
1657790100000|2022-07-14 09:15:00|493.02|490.82|494.15|491.95|495.65|493.45|492.02|489.82|0
1657790400000|2022-07-14 09:20:00|494.27|492.07|497.52|495.32|498.4|496.2|492.27|490.07|0
1657790700000|2022-07-14 09:25:00|497.65|495.45|495.02|492.82|497.65|495.45|493.02|490.82|0
1657791000000|2022-07-14 09:30:00|495.15|492.95|496.15|493.95|496.4|494.2|492.27|490.07|0
1657791300000|2022-07-14 09:35:00|495.9|493.7|493.52|491.32|497.27|495.07|493.27|491.07|0
1657791600000|2022-07-14 09:40:00|493.4|491.2|490.02|487.82|494.27|492.07|489.15|486.95|0
1657791900000|2022-07-14 09:45:00|490.27|488.07|489.02|486.82|490.52|488.32|489.02|486.82|0
1657792200000|2022-07-14 09:50:00|489.27|487.07|486.77|484.57|491.77|489.57|486.77|484.57|0
1657792500000|2022-07-14 09:55:00|487.02|484.82|486.27|484.07|488.02|485.82|485.65|483.45|0
1657792800000|2022-07-14 10:00:00|486.15|483.95|487.27|485.07|488.27|486.07|486.15|483.95|0
1657793100000|2022-07-14 10:05:00|487.02|484.82|487.52|485.32|487.52|485.32|484.77|482.57|0
1657793400000|2022-07-14 10:10:00|487.77|485.57|490.02|487.82|491.02|488.82|486.77|484.57|0
1657793700000|2022-07-14 10:15:00|490.15|487.95|490.15|487.95|491.27|489.07|488.02|485.82|0
1657794000000|2022-07-14 10:20:00|490.27|488.07|490.9|488.7|491.52|489.32|487.52|485.32|0
1657794300000|2022-07-14 10:25:00|491.27|489.07|490.02|487.82|491.27|489.07|489.4|487.2|0
1657794600000|2022-07-14 10:30:00|489.9|487.7|488.77|486.57|491.77|489.57|488.52|486.32|0
1657794900000|2022-07-14 10:35:00|488.52|486.32|488.02|485.82|489.77|487.57|487.15|484.95|0
1657795200000|2022-07-14 10:40:00|488.27|486.07|490.77|488.57|491.15|488.95|486.77|484.57|0
1657795500000|2022-07-14 10:45:00|490.27|488.07|499.15|496.95|499.77|497.57|488.52|486.32|0
1657795800000|2022-07-14 10:50:00|499.02|496.82|499.52|497.32|503.52|501.32|499.02|496.82|0
1657796100000|2022-07-14 10:55:00|498.27|496.07|499.52|497.32|501.65|499.45|496.02|493.82|0
1657796400000|2022-07-14 11:00:00|498.65|496.45|496.15|493.95|499.27|497.07|493.52|491.32|0
1657796700000|2022-07-14 11:05:00|496.02|493.82|498.27|496.07|500.15|497.95|495.4|493.2|0
1657797000000|2022-07-14 11:10:00|498.77|496.57|497.4|495.2|501.77|499.57|497.02|494.82|0
1657797300000|2022-07-14 11:15:00|497.52|495.32|496.9|494.7|499.15|496.95|495.77|493.57|0
1657797600000|2022-07-14 11:20:00|497.02|494.82|497.27|495.07|499.77|497.57|495.77|493.57|0
1657797900000|2022-07-14 11:25:00|497.52|495.32|498.4|496.2|501.77|499.57|497.52|495.32|0
1657798200000|2022-07-14 11:30:00|496.02|493.82|500.02|497.82|503.52|501.32|494.02|491.82|0
1657798500000|2022-07-14 11:35:00|500.52|498.32|502.27|500.07|503.77|501.57|500.4|498.2|0
1657798800000|2022-07-14 11:40:00|502.77|500.57|503.27|501.07|503.65|501.45|498.77|496.57|0
1657799100000|2022-07-14 11:45:00|503.52|501.32|501.52|499.32|503.65|501.45|500.27|498.07|0
1657799400000|2022-07-14 11:50:00|501.77|499.57|502.52|500.32|503.02|500.82|500.52|498.32|0
1657799700000|2022-07-14 11:55:00|502.27|500.07|502.52|500.32|503.52|501.32|500.52|498.32|0
1657800000000|2022-07-14 12:00:00|502.65|500.45|505.4|503.2|506.77|504.57|500.02|497.82|0
1657800300000|2022-07-14 12:05:00|505.27|503.07|508.52|506.32|510.27|508.07|504.77|502.57|0
1657800600000|2022-07-14 12:10:00|508.27|506.07|503.52|501.32|508.27|506.07|502.77|500.57|0
1657800900000|2022-07-14 12:15:00|503.65|501.45|501.65|499.45|504.27|502.07|501.27|499.07|0
1657801200000|2022-07-14 12:20:00|501.77|499.57|502.27|500.07|502.77|500.57|499.02|496.82|0
1657801500000|2022-07-14 12:25:00|502.65|500.45|501.4|499.2|503.65|501.45|500.77|498.57|0
1657801800000|2022-07-14 12:30:00|501.52|499.32|494.52|492.32|509.4|507.2|493.27|491.07|0
1657802100000|2022-07-14 12:35:00|494.4|492.2|493.02|490.82|497.77|495.57|490.15|487.95|0
1657802400000|2022-07-14 12:40:00|492.52|490.32|498.77|496.57|499.27|497.07|492.52|490.32|0
1657802700000|2022-07-14 12:45:00|499.15|496.95|500.27|498.07|502.77|500.57|498.02|495.82|0
1657803000000|2022-07-14 12:50:00|501.02|498.82|498.52|496.32|501.52|499.32|497.52|495.32|0
1657803300000|2022-07-14 12:55:00|498.77|496.57|500.27|498.07|503.77|501.57|498.02|495.82|0
1657803600000|2022-07-14 13:00:00|500.65|498.45|498.52|496.32|502.77|500.57|497.27|495.07|0
1657803900000|2022-07-14 13:05:00|498.27|496.07|505.02|502.82|505.27|503.07|497.52|495.32|0
1657804200000|2022-07-14 13:10:00|504.65|502.45|506.02|503.82|508.02|505.82|504.02|501.82|0
1657804500000|2022-07-14 13:15:00|506.27|504.07|502.02|499.82|506.27|504.07|501.27|499.07|0
1657804800000|2022-07-14 13:20:00|502.52|500.32|500.52|498.32|502.9|500.7|499.02|496.82|0
1657805100000|2022-07-14 13:25:00|500.77|498.57|503.15|500.95|503.27|501.07|498.27|496.07|0
1657805400000|2022-07-14 13:30:00|502.77|500.57|507.77|505.57|510.77|508.57|497.02|494.82|0
1657805700000|2022-07-14 13:35:00|507.15|504.95|517.52|515.32|518.77|516.57|506.15|503.95|0
1657806000000|2022-07-14 13:40:00|519.02|516.82|521.27|519.07|523.02|520.82|517.52|515.32|0
1657806300000|2022-07-14 13:45:00|521.52|519.32|513.52|511.32|522.02|519.82|510.02|507.82|0
1657806600000|2022-07-14 13:50:00|514.02|511.82|511.52|509.32|515.77|513.57|505.52|503.32|0
1657806900000|2022-07-14 13:55:00|511.02|508.82|516.52|514.32|516.52|514.32|508.77|506.57|0
1657807200000|2022-07-14 14:00:00|517.52|515.32|527.02|524.82|527.27|525.07|517.52|515.32|0
1657807500000|2022-07-14 14:05:00|527.27|525.07|526.27|524.07|528.27|526.07|524.52|522.32|0
1657807800000|2022-07-14 14:10:00|526.77|524.57|524.27|522.07|530.02|527.82|523.52|521.32|0
1657808100000|2022-07-14 14:15:00|524.52|522.32|527.27|525.07|529.02|526.82|522.52|520.32|0
1657808400000|2022-07-14 14:20:00|527.52|525.32|521.52|519.32|527.52|525.32|520.27|518.07|0
1657808700000|2022-07-14 14:25:00|522.27|520.07|521.02|518.82|524.02|521.82|518.77|516.57|0
1657809000000|2022-07-14 14:30:00|521.27|519.07|522.27|520.07|525.77|523.57|514.52|512.32|0
1657809300000|2022-07-14 14:35:00|522.02|519.82|521.02|518.82|526.77|524.57|520.52|518.32|0
1657809600000|2022-07-14 14:40:00|521.27|519.07|520.02|517.82|521.27|519.07|516.02|513.82|0
1657809900000|2022-07-14 14:45:00|520.52|518.32|517.77|515.57|523.27|521.07|517.15|514.95|0
1657810200000|2022-07-14 14:50:00|516.77|514.57|510.77|508.57|520.02|517.82|510.27|508.07|0
1657810500000|2022-07-14 14:55:00|511.77|509.57|517.52|515.32|519.52|517.32|511.52|509.32|0
1657810800000|2022-07-14 15:00:00|515.02|512.82|513.02|510.82|517.77|515.57|507.02|504.82|0
1657811100000|2022-07-14 15:05:00|513.27|511.07|504.52|502.32|514.27|512.07|504.52|502.32|0
1657811400000|2022-07-14 15:10:00|505.02|502.82|507.52|505.32|509.27|507.07|503.02|500.82|0
1657811700000|2022-07-14 15:15:00|508.27|506.07|502.27|500.07|512.02|509.82|502.02|499.82|0
1657812000000|2022-07-14 15:20:00|502.52|500.32|500.27|498.07|504.27|502.07|495.77|493.57|0
1657812300000|2022-07-14 15:25:00|500.52|498.32|498.02|495.82|501.27|499.07|497.52|495.32|0
1657812600000|2022-07-14 15:30:00|498.52|496.32|502.27|500.07|502.77|500.57|496.52|494.32|0
1657812900000|2022-07-14 15:35:00|502.02|499.82|499.52|497.32|505.52|503.32|497.77|495.57|0
1657813200000|2022-07-14 15:40:00|499.4|497.2|484.52|482.32|499.4|497.2|480.27|478.07|0
1657813500000|2022-07-14 15:45:00|485.02|482.82|485.52|483.32|487.52|485.32|483.52|481.32|0
1657813800000|2022-07-14 15:50:00|485.77|483.57|486.52|484.32|487.27|485.07|481.77|479.57|0
1657814100000|2022-07-14 15:55:00|486.27|484.07|483.02|480.82|488.02|485.82|481.02|478.82|0
1657814400000|2022-07-14 16:00:00|482.52|480.32|484.27|482.07|486.52|484.32|480.77|478.57|0
1657814700000|2022-07-14 16:05:00|484.52|482.32|489.02|486.82|490.52|488.32|484.27|482.07|0
1657815000000|2022-07-14 16:10:00|488.52|486.32|486.52|484.32|489.27|487.07|485.02|482.82|0
1657815300000|2022-07-14 16:15:00|486.02|483.82|486.77|484.57|491.02|488.82|483.27|481.07|0
1657815600000|2022-07-14 16:20:00|487.27|485.07|490.77|488.57|490.77|488.57|483.52|481.32|0
1657815900000|2022-07-14 16:25:00|490.27|488.07|498.02|495.82|498.27|496.07|490.27|488.07|0
1657816200000|2022-07-14 16:30:00|497.52|495.32|495.77|493.57|497.52|495.32|492.52|490.32|0
1657816500000|2022-07-14 16:35:00|496.02|493.82|495.27|493.07|498.02|495.82|494.27|492.07|0
1657816800000|2022-07-14 16:40:00|495.02|492.82|498.27|496.07|500.52|498.32|495.02|492.82|0
1657817100000|2022-07-14 16:45:00|497.77|495.57|507.52|505.32|507.77|505.57|497.02|494.82|0
1657817400000|2022-07-14 16:50:00|507.77|505.57|502.77|500.57|508.52|506.32|502.02|499.82|0
1657817700000|2022-07-14 16:55:00|502.52|500.32|500.65|498.45|505.02|502.82|500.27|498.07|0
1657818000000|2022-07-14 17:00:00|500.52|498.32|504.02|501.82|505.52|503.32|500.02|497.82|0
1657818300000|2022-07-14 17:05:00|504.52|502.32|500.52|498.32|507.52|505.32|500.27|498.07|0
1657818600000|2022-07-14 17:10:00|500.77|498.57|501.27|499.07|505.77|503.57|500.77|498.57|0
1657818900000|2022-07-14 17:15:00|501.52|499.32|493.77|491.57|503.52|501.32|492.02|489.82|0
1657819200000|2022-07-14 17:20:00|493.15|490.95|493.27|491.07|493.52|491.32|489.77|487.57|0
1657819500000|2022-07-14 17:25:00|493.77|491.57|488.52|486.32|493.77|491.57|487.77|485.57|0
1657819800000|2022-07-14 17:30:00|488.77|486.57|495.52|493.32|496.02|493.82|488.77|486.57|0
1657820100000|2022-07-14 17:35:00|495.77|493.57|489.77|487.57|495.77|493.57|488.52|486.32|0
1657820400000|2022-07-14 17:40:00|489.52|487.32|486.27|484.07|490.02|487.82|484.77|482.57|0
1657820700000|2022-07-14 17:45:00|486.02|483.82|485.02|482.82|488.02|485.82|484.27|482.07|0
1657821000000|2022-07-14 17:50:00|484.77|482.57|487.02|484.82|490.52|488.32|481.77|479.57|0
1657821300000|2022-07-14 17:55:00|486.02|483.82|483.52|481.32|486.52|484.32|482.02|479.82|0
1657821600000|2022-07-14 18:00:00|483.77|481.57|480.27|478.07|484.77|482.57|479.02|476.82|0
1657821900000|2022-07-14 18:05:00|480.77|478.57|478.52|476.32|481.27|479.07|476.52|474.32|0
1657822200000|2022-07-14 18:10:00|479.27|477.07|480.02|477.82|482.77|480.57|478.27|476.07|0
1657822500000|2022-07-14 18:15:00|479.77|477.57|470.27|468.07|481.27|479.07|468.77|466.57|0
1657822800000|2022-07-14 18:20:00|469.77|467.57|466.27|464.07|469.77|467.57|464.02|461.82|0
1657823100000|2022-07-14 18:25:00|465.27|463.07|462.77|460.57|468.52|466.32|462.02|459.82|0
1657823400000|2022-07-14 18:30:00|462.52|460.32|461.77|459.57|465.02|462.82|460.52|458.32|0
1657823700000|2022-07-14 18:35:00|461.52|459.32|456.52|454.32|461.52|459.32|456.27|454.07|0
1657824000000|2022-07-14 18:40:00|456.27|454.07|464.77|462.57|466.27|464.07|456.27|454.07|0
1657824300000|2022-07-14 18:45:00|465.02|462.82|463.52|461.32|467.52|465.32|463.27|461.07|0
1657824600000|2022-07-14 18:50:00|463.27|461.07|466.77|464.57|468.27|466.07|463.27|461.07|0
1657824900000|2022-07-14 18:55:00|466.52|464.32|462.02|459.82|466.52|464.32|459.27|457.07|0
1657825200000|2022-07-14 19:00:00|461.02|458.82|463.27|461.07|464.02|461.82|458.52|456.32|0
1657825500000|2022-07-14 19:05:00|463.52|461.32|467.77|465.57|468.27|466.07|462.27|460.07|0
1657825800000|2022-07-14 19:10:00|468.02|465.82|461.77|459.57|468.52|466.32|461.02|458.82|0
1657826100000|2022-07-14 19:15:00|461.52|459.32|462.77|460.57|467.02|464.82|461.02|458.82|0
1657826400000|2022-07-14 19:20:00|462.27|460.07|456.02|453.82|463.27|461.07|455.52|453.32|0
1657826700000|2022-07-14 19:25:00|455.52|453.32|454.77|452.57|458.77|456.57|454.77|452.57|0
1657827000000|2022-07-14 19:30:00|454.52|452.32|459.27|457.07|459.27|457.07|454.27|452.07|0
1657827300000|2022-07-14 19:35:00|460.52|458.32|463.77|461.57|465.77|463.57|459.4|457.2|0
1657827600000|2022-07-14 19:40:00|464.77|462.57|462.27|460.07|465.77|463.57|461.27|459.07|0
1657827900000|2022-07-14 19:45:00|463.52|461.32|463.27|461.07|468.02|465.82|460.77|458.57|0
1657828200000|2022-07-14 19:50:00|461.52|459.32|459.52|457.32|462.02|459.82|458.52|456.32|0
1657828500000|2022-07-14 19:55:00|460.27|458.07|461.02|458.82|463.27|461.07|455.77|453.57|0
1657828800000|2022-07-14 20:00:00|459.77|457.57|455.77|453.57|459.77|457.57|455.52|453.32|0
1657829100000|2022-07-14 20:05:00|455.52|453.32|457.77|455.57|459.27|457.07|455.52|453.32|0
1657829400000|2022-07-14 20:10:00|458.27|456.07|456.77|454.57|460.27|458.07|456.77|454.57|0
1658133300000|2022-07-18 08:35:00|384.15|381.95|382.87|380.67|384.15|381.95|382.87|380.67|0
1658133600000|2022-07-18 08:40:00|382.96|380.76|383.55|381.35|383.55|381.35|381.78|379.58|0
1658133900000|2022-07-18 08:45:00|383.46|381.26|383.16|380.96|384.25|382.05|382.76|380.56|0
1658134200000|2022-07-18 08:50:00|383.26|381.06|382.07|379.87|383.55|381.35|381.77|379.57|0
1658134500000|2022-07-18 08:55:00|382.17|379.97|381.09|378.89|382.17|379.97|380.4|378.2|0
1658134800000|2022-07-18 09:00:00|381.18|378.98|382.16|379.96|382.16|379.96|380.69|378.49|0
1658135100000|2022-07-18 09:05:00|382.07|379.87|384.14|381.94|384.73|382.53|381.77|379.57|0
1658135400000|2022-07-18 09:10:00|384.33|382.13|383.15|380.95|384.33|382.13|383.15|380.95|0
1658135700000|2022-07-18 09:15:00|383.34|381.14|382.75|380.55|384.33|382.13|382.36|380.16|0
1658136000000|2022-07-18 09:20:00|382.55|380.35|381.47|379.27|382.55|380.35|381.37|379.17|0
1658136300000|2022-07-18 09:25:00|381.37|379.17|384.72|382.52|384.92|382.72|381.37|379.17|0
1658136600000|2022-07-18 09:30:00|384.82|382.62|385.51|383.31|386.01|383.81|384.13|381.93|0
1658136900000|2022-07-18 09:35:00|385.41|383.21|385.11|382.91|385.9|383.7|384.52|382.32|0
1658137200000|2022-07-18 09:40:00|385.02|382.82|385.31|383.11|386.3|384.1|384.52|382.32|0
1658137500000|2022-07-18 09:45:00|385.51|383.31|386.99|384.79|386.99|384.79|385.41|383.21|0
1658137800000|2022-07-18 09:50:00|387.09|384.89|387.48|385.28|387.68|385.48|386.79|384.59|0
1658138100000|2022-07-18 09:55:00|387.28|385.08|386.09|383.89|387.28|385.08|386.09|383.89|0
1658138400000|2022-07-18 10:00:00|386.29|384.09|387.48|385.28|387.48|385.28|385.89|383.69|0
1658138700000|2022-07-18 10:05:00|387.28|385.08|385.89|383.69|387.28|385.08|385.69|383.49|0
1658139000000|2022-07-18 10:10:00|385.8|383.6|383.71|381.51|386.09|383.89|383.71|381.51|0
1658139300000|2022-07-18 10:15:00|383.91|381.71|384.61|382.41|385.4|383.2|383.91|381.71|0
1658139600000|2022-07-18 10:20:00|384.5|382.3|383.91|381.71|384.7|382.5|383.71|381.51|0
1658139900000|2022-07-18 10:25:00|384.11|381.91|384.6|382.4|384.89|382.69|383.71|381.51|0
1658140200000|2022-07-18 10:30:00|384.7|382.5|384.5|382.3|384.7|382.5|384.3|382.1|0
1658140500000|2022-07-18 10:35:00|384.69|382.49|385.88|383.68|386.67|384.47|384.69|382.49|0
1658140800000|2022-07-18 10:40:00|385.98|383.78|386.27|384.07|386.87|384.67|385.48|383.28|0
1658141100000|2022-07-18 10:45:00|386.47|384.27|385.88|383.68|387.26|385.06|385.88|383.68|0
1658141400000|2022-07-18 10:50:00|385.68|383.48|387.26|385.06|387.26|385.06|385.68|383.48|0
1658141700000|2022-07-18 10:55:00|387.46|385.26|386.66|384.46|387.46|385.26|385.87|383.67|0
1658142000000|2022-07-18 11:00:00|386.86|384.66|386.86|384.66|388.65|386.45|386.66|384.46|0
1658142300000|2022-07-18 11:05:00|386.66|384.46|383.69|381.49|386.86|384.66|383.49|381.29|0
1658142600000|2022-07-18 11:10:00|383.49|381.29|385.07|382.87|385.07|382.87|383.3|381.1|0
1658142900000|2022-07-18 11:15:00|384.88|382.68|383.99|381.79|385.07|382.87|383.49|381.29|0
1658143200000|2022-07-18 11:20:00|383.89|381.69|381.91|379.71|384.08|381.88|381.52|379.32|0
1658143500000|2022-07-18 11:25:00|382.11|379.91|382.89|380.69|384.08|381.88|382.11|379.91|0
1658143800000|2022-07-18 11:30:00|383.09|380.89|383.29|381.09|383.48|381.28|382.3|380.1|0
1658144100000|2022-07-18 11:35:00|383.48|381.28|384.47|382.27|384.67|382.47|383.48|381.28|0
1658144400000|2022-07-18 11:40:00|384.67|382.47|385.06|382.86|385.46|383.26|384.47|382.27|0
1658144700000|2022-07-18 11:45:00|385.26|383.06|384.07|381.87|385.26|383.06|383.87|381.67|0
1658145000000|2022-07-18 11:50:00|384.17|381.97|385.06|382.86|385.26|383.06|383.48|381.28|0
1658145300000|2022-07-18 11:55:00|385.16|382.96|385.65|383.45|386.24|384.04|384.66|382.46|0
1658145600000|2022-07-18 12:00:00|385.45|383.25|385.65|383.45|386.04|383.84|383.67|381.47|0
1658145900000|2022-07-18 12:05:00|385.55|383.35|385.05|382.85|385.65|383.45|384.06|381.86|0
1658146200000|2022-07-18 12:10:00|385.25|383.05|386.24|384.04|386.63|384.43|385.25|383.05|0
1658146500000|2022-07-18 12:15:00|386.04|383.84|390.61|388.41|390.81|388.61|386.04|383.84|0
1658146800000|2022-07-18 12:20:00|390.41|388.21|392|389.8|393.2|391|389.81|387.61|0
1658147100000|2022-07-18 12:25:00|392.4|390.2|394.99|392.79|395.6|393.4|392|389.8|0
1658147400000|2022-07-18 12:30:00|395.3|393.1|392.19|389.99|395.6|393.4|392|389.8|0
1658147700000|2022-07-18 12:35:00|392.39|390.19|393.65|391.45|393.79|391.59|391.59|389.39|0
1658148000000|2022-07-18 12:40:00|393.75|391.55|392.75|390.55|394.55|392.35|392.75|390.55|0
1658148300000|2022-07-18 12:45:00|392.95|390.75|394.54|392.34|395.54|393.34|392.35|390.15|0
1658148600000|2022-07-18 12:50:00|394.85|392.65|394.54|392.34|395.14|392.94|393.65|391.45|0
1658148900000|2022-07-18 12:55:00|394.65|392.45|391.15|388.95|394.94|392.74|390.96|388.76|0
1658149200000|2022-07-18 13:00:00|391.26|389.06|392.74|390.54|392.94|390.74|391.15|388.95|0
1658149500000|2022-07-18 13:05:00|392.55|390.35|392.05|389.85|392.94|390.74|391.35|389.15|0
1658149800000|2022-07-18 13:10:00|391.95|389.75|393.34|391.14|394.14|391.94|391.75|389.55|0
1658150100000|2022-07-18 13:15:00|393.14|390.94|391.54|389.34|393.34|391.14|391.15|388.95|0
1658150400000|2022-07-18 13:20:00|391.74|389.54|391.74|389.54|393.34|391.14|391.15|388.95|0
1658150700000|2022-07-18 13:25:00|391.94|389.74|390.35|388.15|392.14|389.94|389.16|386.96|0
1658151000000|2022-07-18 13:30:00|389.95|387.75|387.29|385.09|392.54|390.34|383.34|381.14|0
1658151300000|2022-07-18 13:35:00|388.98|386.78|389.68|387.48|390.88|388.68|385.49|383.29|0
1658151600000|2022-07-18 13:40:00|390.48|388.28|387.34|385.14|393.68|391.48|386.57|384.37|0
1658151900000|2022-07-18 13:45:00|386.94|384.74|386.05|383.85|389.52|387.32|384.56|382.36|0
1658152200000|2022-07-18 13:50:00|386.14|383.94|386.34|384.14|388.13|385.93|385.15|382.95|0
1658152500000|2022-07-18 13:55:00|386.54|384.34|389.12|386.92|389.71|387.51|383.77|381.57|0
1658152800000|2022-07-18 14:00:00|388.92|386.72|390.31|388.11|392.5|390.3|386.93|384.73|0
1658153100000|2022-07-18 14:05:00|390.11|387.91|392.5|390.3|393.9|391.7|389.91|387.71|0
1658153400000|2022-07-18 14:10:00|392.3|390.1|394.41|392.21|398.5|396.3|391.7|389.5|0
1658153700000|2022-07-18 14:15:00|394.21|392.01|393.61|391.41|396.02|393.82|392.02|389.82|0
1658154000000|2022-07-18 14:20:00|393.41|391.21|392.81|390.61|394.12|391.92|391.41|389.21|0
1658154300000|2022-07-18 14:25:00|393.01|390.81|394.01|391.81|395.41|393.21|392.81|390.61|0
1658154600000|2022-07-18 14:30:00|393.81|391.61|391.01|388.81|394.01|391.81|390.01|387.81|0
1658154900000|2022-07-18 14:35:00|390.91|388.71|392.39|390.19|394.19|391.99|390.01|387.81|0
1658155200000|2022-07-18 14:40:00|392.29|390.09|392.79|390.59|393.39|391.19|390.79|388.59|0
1658155500000|2022-07-18 14:45:00|392.99|390.79|395.19|392.99|397.4|395.2|392.79|390.59|0
1658155800000|2022-07-18 14:50:00|395.29|393.09|393.78|391.58|396.19|393.99|393.58|391.38|0
1658156100000|2022-07-18 14:55:00|393.98|391.78|392.18|389.98|394.58|392.38|390.98|388.78|0
1658156400000|2022-07-18 15:00:00|391.98|389.78|392.98|390.78|394.78|392.58|391.18|388.98|0
1658156700000|2022-07-18 15:05:00|392.78|390.58|394.98|392.78|395.78|393.58|391.98|389.78|0
1658157000000|2022-07-18 15:10:00|394.78|392.58|394.78|392.58|396.18|393.98|394.38|392.18|0
1658157300000|2022-07-18 15:15:00|394.98|392.78|395.38|393.18|396.99|394.79|394.18|391.98|0
1658157600000|2022-07-18 15:20:00|395.18|392.98|394.17|391.97|395.98|393.78|393.77|391.57|0
1658157900000|2022-07-18 15:25:00|393.97|391.77|394.57|392.37|395.18|392.98|393.17|390.97|0
1658158200000|2022-07-18 15:30:00|394.37|392.17|393.37|391.17|395.98|393.78|391.97|389.77|0
1658158500000|2022-07-18 15:35:00|393.57|391.37|391.36|389.16|393.77|391.57|391.16|388.96|0
1658158800000|2022-07-18 15:40:00|390.96|388.76|388.57|386.37|391.56|389.36|388.57|386.37|0
1658159100000|2022-07-18 15:45:00|388.37|386.17|391.16|388.96|391.56|389.36|388.17|385.97|0
1658159400000|2022-07-18 15:50:00|391.36|389.16|389.76|387.56|391.76|389.56|389.36|387.16|0
1658159700000|2022-07-18 15:55:00|389.96|387.76|388.76|386.56|390.16|387.96|387.97|385.77|0
1658160000000|2022-07-18 16:00:00|388.36|386.16|390.06|387.86|390.56|388.36|388.36|386.16|0
1658160300000|2022-07-18 16:05:00|390.16|387.96|391.15|388.95|392.15|389.95|388.76|386.56|0
1658160600000|2022-07-18 16:10:00|390.95|388.75|389.55|387.35|391.55|389.35|388.96|386.76|0
1658160900000|2022-07-18 16:15:00|389.75|387.55|391.75|389.55|392.55|390.35|389.35|387.15|0
1658161200000|2022-07-18 16:20:00|391.95|389.75|390.55|388.35|392.35|390.15|390.55|388.35|0
1658161500000|2022-07-18 16:25:00|390.75|388.55|392.74|390.54|393.15|390.95|390.75|388.55|0
1658161800000|2022-07-18 16:30:00|392.54|390.34|392.74|390.54|392.95|390.75|391.54|389.34|0
1658162100000|2022-07-18 16:35:00|392.94|390.74|391.14|388.94|392.94|390.74|390.94|388.74|0
1658162400000|2022-07-18 16:40:00|391.34|389.14|391.94|389.74|391.94|389.74|390.54|388.34|0
1658162700000|2022-07-18 16:45:00|392.14|389.94|393.94|391.74|394.34|392.14|391.74|389.54|0
1658163000000|2022-07-18 16:50:00|394.14|391.94|396.95|394.75|396.95|394.75|393.74|391.54|0
1658163300000|2022-07-18 16:55:00|397.15|394.95|399.23|397.03|400.04|397.84|396.95|394.53|0
1658163600000|2022-07-18 17:00:00|399.03|396.83|398.03|395.83|399.43|397.23|398.03|395.83|0
1658163900000|2022-07-18 17:05:00|397.83|395.63|398.63|396.43|399.23|397.03|397.62|395.42|0
1658164200000|2022-07-18 17:10:00|398.83|396.63|398.83|396.63|400.43|398.23|398.42|396.22|0
1658164500000|2022-07-18 17:15:00|398.62|396.42|402.85|400.65|403.05|400.85|398.62|396.42|0
1658164800000|2022-07-18 17:20:00|403.05|400.85|401.84|399.64|404.46|402.26|401.84|399.64|0
1658165100000|2022-07-18 17:25:00|401.64|399.44|399.82|397.62|402.04|399.84|399.62|397.42|0
1658165400000|2022-07-18 17:30:00|400.03|397.83|406.48|404.28|406.48|404.28|399.62|397.42|0
1658165700000|2022-07-18 17:35:00|406.69|404.49|408.1|405.9|410.14|407.94|405.27|403.07|0
1658166000000|2022-07-18 17:40:00|408.31|406.11|409.52|407.32|410.13|407.93|407.09|404.89|0
1658166300000|2022-07-18 17:45:00|409.32|407.12|413.39|411.19|413.8|411.6|408.1|405.9|0
1658166600000|2022-07-18 17:50:00|413.6|411.4|411.96|409.76|413.6|411.4|410.94|408.74|0
1658166900000|2022-07-18 17:55:00|411.76|409.56|422.66|420.02|424.3|421.66|411.76|409.56|0
1658167200000|2022-07-18 18:00:00|423.07|420.43|422.85|420.65|425.12|422.9|421.44|418.8|0
1658167500000|2022-07-18 18:05:00|422.65|420.45|423.26|421.06|424.08|421.88|421.83|419.63|0
1658167800000|2022-07-18 18:10:00|423.46|421.26|421.62|419.42|424.9|422.7|421.42|419.22|0
1658168100000|2022-07-18 18:15:00|421.42|419.22|418.97|416.77|422.23|420.03|418.56|416.36|0
1658168400000|2022-07-18 18:20:00|419.38|417.18|422.44|420.24|422.44|420.24|417.75|415.55|0
1658168700000|2022-07-18 18:25:00|422.43|420.23|426.53|424.33|427.35|425.15|421.82|419.62|0
1658169000000|2022-07-18 18:30:00|426.94|424.74|424.48|422.28|427.56|425.36|424.48|422.28|0
1658169300000|2022-07-18 18:35:00|424.68|422.48|423.04|420.84|425.71|423.51|420.8|418.6|0
1658169600000|2022-07-18 18:40:00|422.63|420.43|429.4|427.2|429.81|427.61|422.43|420.23|0
1658169900000|2022-07-18 18:45:00|429.2|427|428.58|426.38|430.64|428.44|427.55|425.35|0
1658170200000|2022-07-18 18:50:00|428.16|425.96|431.87|429.67|434.76|432.56|428.16|425.96|0
1658170500000|2022-07-18 18:55:00|432.28|430.08|433.97|431.77|435.38|433.18|431.87|429.67|0
1658170800000|2022-07-18 19:00:00|434.8|432.6|433.14|430.94|435.42|433.22|431.8|429.6|0
1658171100000|2022-07-18 19:05:00|433.56|431.36|429.22|427.02|433.56|431.36|428.39|426.19|0
1658171400000|2022-07-18 19:10:00|429.01|426.81|430.66|428.46|433.55|431.35|428.6|426.4|0
1658171700000|2022-07-18 19:15:00|430.45|428.25|427.77|425.57|430.86|428.66|427.57|425.37|0
1658172000000|2022-07-18 19:20:00|428.18|425.98|430.66|428.46|431.48|429.28|426.95|424.75|0
1658172300000|2022-07-18 19:25:00|430.65|428.45|437.02|434.82|437.02|434.82|429.83|427.63|0
1658172600000|2022-07-18 19:30:00|437.23|435.03|441.39|439.19|442.86|440.66|436.92|434.72|0
1658172900000|2022-07-18 19:35:00|441.6|439.4|446.83|444.63|448.09|445.89|439.93|437.73|0
1658173200000|2022-07-18 19:40:00|447.04|444.84|447.46|445.26|448.72|446.52|444.94|442.74|0
1658173500000|2022-07-18 19:45:00|448.09|445.89|453.56|451.36|453.56|451.36|447.88|445.68|0
1658173800000|2022-07-18 19:50:00|451.24|449.04|444.1|441.9|451.45|449.25|443.68|441.48|0
1658174100000|2022-07-18 19:55:00|443.89|441.69|444.94|442.74|446.41|444.21|440.97|438.77|0
1658174400000|2022-07-18 20:00:00|443.06|440.86|443.47|441.27|444.73|442.53|439.51|437.31|0
1658174700000|2022-07-18 20:05:00|443.68|441.48|440.55|438.35|443.68|441.48|440.13|437.93|0
1658175000000|2022-07-18 20:10:00|440.34|438.14|440.13|437.93|441.17|438.97|439.09|436.89|0
1658175300000|2022-07-18 20:15:00|440.85|438.05|440.01|437.21|441.26|438.46|440.01|437.21|0
1658175600000|2022-07-18 20:20:00|440.22|437.42|440.01|437.21|440.43|437.63|439.18|436.38|0
1658175900000|2022-07-18 20:25:00|439.8|437|440.22|437.42|440.43|437.63|439.59|436.79|0
1658176200000|2022-07-18 20:30:00|440.21|437.41|440.21|437.41|440.63|437.83|440.01|437.21|0
1658176500000|2022-07-18 20:35:00|440.11|437.31|440.09|437.29|440.42|437.62|439.59|436.79|0
1658176800000|2022-07-18 20:40:00|439.88|437.08|440.3|437.5|440.51|437.71|439.67|436.87|0
1658177100000|2022-07-18 20:45:00|440.09|437.29|440.71|437.91|440.92|438.12|440.09|437.29|0
1658177400000|2022-07-18 20:50:00|440.5|437.7|439.46|436.66|440.71|437.91|439.46|436.66|0
1658177700000|2022-07-18 20:55:00|439.25|436.45|439.98|437.18|440.29|437.49|439.25|436.45|0
1658178000000|2022-07-18 21:00:00|439.87|437.07|440.14|437.34|440.96|438.16|439.87|437.07|0
1658178300000|2022-07-18 21:05:00|440.11|437.31|440.01|437.21|440.11|437.31|439.86|437.06|0
1658178600000|2022-07-18 21:10:00|439.95|437.15|440.46|437.66|440.46|437.66|439.95|437.15|0
1658178900000|2022-07-18 21:15:00|440.61|437.81|441.23|438.43|441.23|438.43|440.61|437.81|0
1658179200000|2022-07-18 21:20:00|441.38|438.58|439.95|437.15|441.38|438.58|439.7|436.9|0
1658179500000|2022-07-18 21:25:00|439.7|436.9|440.04|437.24|440.18|437.38|439.7|436.9|0
1658179800000|2022-07-18 21:30:00|439.97|437.17|439.88|437.08|440.04|437.24|439.88|437.08|0
1658180100000|2022-07-18 21:35:00|440.04|437.24|440.09|437.29|440.27|437.47|440.04|437.24|0
1658180400000|2022-07-18 21:40:00|440.21|437.41|440.09|437.29|440.21|437.41|440.09|437.29|0
1658180700000|2022-07-18 21:45:00|440.03|437.23|439.85|437.05|440.12|437.32|439.85|437.05|0
1658181000000|2022-07-18 21:50:00|439.78|436.98|439.85|437.05|439.91|437.11|439.76|436.96|0
1658181300000|2022-07-18 21:55:00|439.87|437.07|439.87|437.07|440.12|437.32|439.54|436.74|0
1658181600000|2022-07-18 22:00:00|440.8|438|441.31|438.51|441.52|438.72|439.96|437.16|0
1658181900000|2022-07-18 22:05:00|441.42|438.62|441.31|438.51|441.94|439.14|441.31|438.51|0
1658182200000|2022-07-18 22:10:00|441.1|438.3|441.52|438.72|441.52|438.72|440.17|437.37|0
1658182500000|2022-07-18 22:15:00|441.31|438.51|440.89|438.09|442.77|439.97|440.89|438.09|0
1658182800000|2022-07-18 22:20:00|440.47|437.67|439.64|436.84|440.89|438.09|439.01|436.21|0
1658183100000|2022-07-18 22:25:00|439.43|436.63|440.26|437.46|440.47|437.67|439.43|436.63|0
1658183400000|2022-07-18 22:30:00|440.05|437.25|440.26|437.46|440.68|437.88|440.05|437.25|0
1658183700000|2022-07-18 22:35:00|440.05|437.25|437.55|434.75|440.05|437.25|437.13|434.33|0
1658184000000|2022-07-18 22:40:00|437.45|434.65|437.34|434.54|437.96|435.16|437.34|434.54|0
1658184300000|2022-07-18 22:45:00|437.45|434.65|437.96|435.16|438.59|435.79|437.34|434.54|0
1658184600000|2022-07-18 22:50:00|437.75|434.95|438.07|435.27|438.17|435.37|437.54|434.74|0
1658184900000|2022-07-18 22:55:00|437.96|435.16|438.79|435.99|439|436.2|437.96|435.16|0
1658185200000|2022-07-18 23:00:00|439|436.2|440.25|437.45|440.25|437.45|438.17|435.37|0
1658185500000|2022-07-18 23:05:00|440.46|437.66|440.25|437.45|441.5|438.7|440.25|437.45|0
1658185800000|2022-07-18 23:10:00|440.04|437.24|440.45|437.65|440.87|438.07|439.73|436.93|0
1658186100000|2022-07-18 23:15:00|440.24|437.44|439.62|436.82|440.35|437.55|439.1|436.3|0
1658186400000|2022-07-18 23:20:00|439.52|436.72|439.2|436.4|439.93|437.13|439.2|436.4|0
1658186700000|2022-07-18 23:25:00|439.41|436.61|438.99|436.19|439.41|436.61|438.16|435.36|0
1658187000000|2022-07-18 23:30:00|438.78|435.98|437.95|435.15|438.99|436.19|437.95|435.15|0
1658187300000|2022-07-18 23:35:00|438.15|435.35|436.07|433.27|438.26|435.46|435.87|433.07|0
1658187600000|2022-07-18 23:40:00|436.28|433.48|435.66|432.86|437.53|434.73|435.45|432.65|0
1658187900000|2022-07-18 23:45:00|436.07|433.27|437.94|435.14|438.15|435.35|436.07|433.27|0
1658188200000|2022-07-18 23:50:00|438.15|435.35|435.65|432.85|438.36|435.56|435.45|432.65|0
1658188500000|2022-07-18 23:55:00|435.44|432.64|434.82|432.02|435.55|432.75|434.41|431.61|0
1658188800000|2022-07-19 00:00:00|434.41|431.61|437.31|434.51|437.73|434.93|433.99|431.19|0
1658189100000|2022-07-19 00:05:00|437.52|434.72|438.67|435.87|440.02|437.22|437.52|434.72|0
1658189400000|2022-07-19 00:10:00|438.35|435.55|438.14|435.34|438.77|435.97|437.52|434.72|0
1658189700000|2022-07-19 00:15:00|438.25|435.45|438.76|435.96|439.29|436.49|436.79|433.99|0
1658190000000|2022-07-19 00:20:00|438.97|436.17|438.24|435.44|439.39|436.59|437.83|435.03|0
1658190300000|2022-07-19 00:25:00|438.34|435.54|437.62|434.82|438.76|435.96|437.51|434.71|0
1658190600000|2022-07-19 00:30:00|437.72|434.92|440.42|437.62|440.95|438.15|437.62|434.82|0
1658190900000|2022-07-19 00:35:00|440.63|437.83|440.74|437.94|441.89|439.09|440.22|437.42|0
1658191200000|2022-07-19 00:40:00|440.84|438.04|439.8|437|441.26|438.46|439.59|436.79|0
1658191500000|2022-07-19 00:45:00|440|437.2|440.21|437.41|440.32|437.52|439.49|436.69|0
1658191800000|2022-07-19 00:50:00|440|437.2|438.75|435.95|440.21|437.41|438.33|435.53|0
1658192100000|2022-07-19 00:55:00|438.96|436.16|439.17|436.37|439.58|436.78|438.75|435.95|0
1658192400000|2022-07-19 01:00:00|439.37|436.57|437.71|434.91|440.21|437.41|437.71|434.91|0
1658192700000|2022-07-19 01:05:00|437.61|434.81|437.91|435.11|438.65|435.85|436.87|434.07|0
1658193000000|2022-07-19 01:10:00|438.02|435.22|437.91|435.11|438.33|435.53|436.87|434.07|0
1658193300000|2022-07-19 01:15:00|438.02|435.22|438.02|435.22|438.74|435.94|437.7|434.9|0
1658193600000|2022-07-19 01:20:00|438.12|435.32|437.28|434.48|438.12|435.32|436.66|433.86|0
1658193900000|2022-07-19 01:25:00|437.08|434.28|436.45|433.65|438.43|435.63|436.03|433.23|0
1658194200000|2022-07-19 01:30:00|436.66|433.86|435.41|432.61|437.49|434.69|434.69|431.89|0
1658194500000|2022-07-19 01:35:00|435.52|432.72|436.24|433.44|436.45|433.65|435.31|432.51|0
1658194800000|2022-07-19 01:40:00|436.14|433.34|436.44|433.64|436.44|433.64|435.41|432.61|0
1658195100000|2022-07-19 01:45:00|436.65|433.85|435.3|432.5|437.8|435|434.99|432.19|0
1658195400000|2022-07-19 01:50:00|435.2|432.4|435.61|432.81|435.82|433.02|435.2|432.4|0
1658195700000|2022-07-19 01:55:00|435.82|433.02|438.84|436.04|438.84|436.04|435.4|432.6|0
1658196000000|2022-07-19 02:00:00|438.31|435.51|437.06|434.26|438.31|435.51|436.65|433.85|0
1658196300000|2022-07-19 02:05:00|436.96|434.16|434.77|431.97|437.38|434.58|434.77|431.97|0
1658196600000|2022-07-19 02:10:00|435.09|432.29|434.36|431.56|435.4|432.6|434.15|431.35|0
1658196900000|2022-07-19 02:15:00|434.47|431.67|435.19|432.39|435.19|432.39|433.11|430.31|0
1658197200000|2022-07-19 02:20:00|434.98|432.18|435.18|432.38|435.39|432.59|434.56|431.76|0
1658197500000|2022-07-19 02:25:00|435.39|432.59|434.35|431.55|435.81|433.01|434.35|431.55|0
1658197800000|2022-07-19 02:30:00|434.56|431.76|434.35|431.55|435.18|432.38|434.14|431.34|0
1658198100000|2022-07-19 02:35:00|434.46|431.66|434.04|431.24|434.97|432.17|433.93|431.13|0
1658198400000|2022-07-19 02:40:00|434.14|431.34|435.8|433|436.01|433.21|433.93|431.13|0
1658198700000|2022-07-19 02:45:00|435.91|433.11|435.08|432.28|436.01|433.21|434.35|431.55|0
1658199000000|2022-07-19 02:50:00|434.97|432.17|435.38|432.58|435.59|432.79|434.14|431.34|0
1658199300000|2022-07-19 02:55:00|435.59|432.79|434.66|431.86|435.59|432.79|434.14|431.34|0
1658199600000|2022-07-19 03:00:00|434.55|431.75|434.13|431.33|434.76|431.96|433.93|431.13|0
1658199900000|2022-07-19 03:05:00|434.34|431.54|433.09|430.29|434.34|431.54|432.79|429.99|0
1658200200000|2022-07-19 03:10:00|433.3|430.5|434.34|431.54|434.34|431.54|432.79|429.99|0
1658200500000|2022-07-19 03:15:00|434.24|431.44|433.71|430.91|434.75|431.95|433.71|430.91|0
1658200800000|2022-07-19 03:20:00|433.82|431.02|434.33|431.53|434.75|431.95|433.61|430.81|0
1658201100000|2022-07-19 03:25:00|434.23|431.43|434.75|431.95|435.16|432.36|433.92|431.12|0
1658201400000|2022-07-19 03:30:00|434.65|431.85|436.82|434.02|436.82|434.02|434.65|431.85|0
1658201700000|2022-07-19 03:35:00|437.03|434.23|437.97|435.17|438.48|435.68|436.61|433.81|0
1658202000000|2022-07-19 03:40:00|438.07|435.27|438.9|436.1|439.32|436.52|437.86|435.06|0
1658202300000|2022-07-19 03:45:00|438.69|435.89|438.38|435.58|438.9|436.1|438.27|435.47|0
1658202600000|2022-07-19 03:50:00|438.48|435.68|438.27|435.47|439.31|436.51|438.27|435.47|0
1658202900000|2022-07-19 03:55:00|438.48|435.68|437.65|434.85|439|436.2|437.65|434.85|0
1658203200000|2022-07-19 04:00:00|437.44|434.64|437.85|435.05|438.06|435.26|437.23|434.43|0
1658203500000|2022-07-19 04:05:00|437.64|434.84|437.64|434.84|438.06|435.26|437.23|434.43|0
1658203800000|2022-07-19 04:10:00|437.85|435.05|437.43|434.63|437.85|435.05|437.33|434.53|0
1658204100000|2022-07-19 04:15:00|437.22|434.42|437.43|434.63|437.54|434.74|437.02|434.22|0
1658204400000|2022-07-19 04:20:00|437.33|434.53|439.51|436.71|439.51|436.71|437.33|434.53|0
1658204700000|2022-07-19 04:25:00|439.41|436.61|438.47|435.67|439.93|437.13|438.47|435.67|0
1658205000000|2022-07-19 04:30:00|438.68|435.88|438.67|435.87|439.72|436.92|438.26|435.46|0
1658205300000|2022-07-19 04:35:00|438.57|435.77|437.42|434.62|438.57|435.77|437.42|434.62|0
1658205600000|2022-07-19 04:40:00|437.21|434.41|438.05|435.25|438.05|435.25|437.21|434.41|0
1658205900000|2022-07-19 04:45:00|438.15|435.35|437.42|434.62|438.15|435.35|436.7|433.9|0
1658206200000|2022-07-19 04:50:00|437.63|434.83|438.88|436.08|438.88|436.08|437.21|434.41|0
1658206500000|2022-07-19 04:55:00|438.67|435.87|440.12|437.32|440.75|437.95|438.67|435.87|0
1658206800000|2022-07-19 05:00:00|440.02|437.22|440.24|437.44|441.07|438.27|439.92|437.12|0
1658207100000|2022-07-19 05:05:00|440.03|437.23|438.56|435.76|440.44|437.64|438.36|435.56|0
1658207400000|2022-07-19 05:10:00|438.36|435.56|436.48|433.68|438.36|435.56|436.48|433.68|0
1658207700000|2022-07-19 05:15:00|436.69|433.89|436.48|433.68|437.1|434.3|436.27|433.47|0
1658208000000|2022-07-19 05:20:00|436.69|433.89|436.68|433.88|437.52|434.72|436.48|433.68|0
1658208300000|2022-07-19 05:25:00|436.48|433.68|436.68|433.88|436.79|433.99|435.02|432.22|0
1658208600000|2022-07-19 05:30:00|436.79|433.99|435.02|432.22|437.21|434.41|435.02|432.22|0
1658208900000|2022-07-19 05:35:00|435.22|432.42|434.71|431.91|435.22|432.42|433.98|431.18|0
1658209200000|2022-07-19 05:40:00|434.81|432.01|434.6|431.8|435.01|432.21|434.08|431.28|0
1658209500000|2022-07-19 05:45:00|434.39|431.59|434.8|432|435.22|432.42|434.18|431.38|0
1658209800000|2022-07-19 05:50:00|434.59|431.79|433.35|430.55|434.59|431.79|432.93|430.13|0
1658210100000|2022-07-19 05:55:00|433.14|430.34|435.21|432.41|435.21|432.41|433.14|430.34|0
1658210400000|2022-07-19 06:00:00|435.84|433.04|435.21|432.41|437.3|434.5|434.59|431.79|0
1658210700000|2022-07-19 06:05:00|435.42|432.62|433.96|431.16|436.04|433.24|433.76|430.96|0
1658211000000|2022-07-19 06:10:00|434.07|431.27|434.28|431.48|434.38|431.58|432.1|429.3|0
1658211300000|2022-07-19 06:15:00|434.17|431.37|435.83|433.03|436.04|433.24|433.75|430.95|0
1658211600000|2022-07-19 06:20:00|435.62|432.82|436.15|433.35|436.56|433.76|435.21|432.41|0
1658211900000|2022-07-19 06:25:00|436.25|433.45|435.83|433.03|437.08|434.28|435.62|432.82|0
1658212200000|2022-07-19 06:30:00|435.73|432.93|437.08|434.28|437.91|435.11|435|432.2|0
1658212500000|2022-07-19 06:35:00|437.18|434.38|436.24|433.44|437.7|434.9|436.24|433.44|0
1658212800000|2022-07-19 06:40:00|436.35|433.55|434.99|432.19|436.35|433.55|434.78|431.98|0
1658213100000|2022-07-19 06:45:00|434.89|432.09|435.41|432.61|435.41|432.61|434.37|431.57|0
1658213400000|2022-07-19 06:50:00|435.61|432.81|435.82|433.02|436.55|433.75|434.57|431.77|0
1658213700000|2022-07-19 06:55:00|435.93|433.13|435.82|433.02|436.44|433.64|435.4|432.6|0
1658214000000|2022-07-19 07:00:00|435.4|432.6|429.59|426.79|438.53|435.73|428.56|425.76|0
1658214300000|2022-07-19 07:05:00|428.67|426.47|428.98|426.78|429.29|427.09|426.4|424.2|0
1658214600000|2022-07-19 07:10:00|429.08|426.88|428.88|426.68|430.32|428.12|428.16|425.96|0
1658214900000|2022-07-19 07:15:00|428.67|426.47|428.87|426.67|430.12|427.92|427.74|425.54|0
1658215200000|2022-07-19 07:20:00|429.08|426.88|430.32|428.12|430.84|428.64|427.63|425.43|0
1658215500000|2022-07-19 07:25:00|430.43|428.23|430.11|427.91|430.53|428.33|428.25|426.05|0
1658215800000|2022-07-19 07:30:00|430.32|428.12|436.75|434.55|437.28|435.08|430.11|427.91|0
1658216100000|2022-07-19 07:35:00|436.96|434.76|434.46|432.26|437.38|435.18|434.05|431.85|0
1658216400000|2022-07-19 07:40:00|434.67|432.47|441.14|438.94|441.97|439.77|434.67|432.47|0
1658216700000|2022-07-19 07:45:00|441.55|439.35|435.87|433.67|441.55|439.35|435.14|432.94|0
1658217000000|2022-07-19 07:50:00|435.97|433.77|438.37|436.17|438.89|436.69|435.14|432.94|0
1658217300000|2022-07-19 07:55:00|438.47|436.27|437.63|435.43|440.56|438.36|437.01|434.81|0
1658217600000|2022-07-19 08:00:00|437.74|435.54|437.01|434.81|438.26|436.06|434.72|432.52|0
1658217900000|2022-07-19 08:05:00|436.8|434.6|433.58|431.38|438.05|435.85|433.58|431.38|0
1658218200000|2022-07-19 08:10:00|433.68|431.48|435.13|432.93|435.96|433.76|433.47|431.27|0
1658218500000|2022-07-19 08:15:00|435.24|433.04|436.17|433.97|436.79|434.59|434.92|432.72|0
1658218800000|2022-07-19 08:20:00|435.96|433.76|434.92|432.72|436.58|434.38|434.29|432.09|0
1658219100000|2022-07-19 08:25:00|434.71|432.51|436.79|434.59|437|434.8|434.5|432.3|0
1658219400000|2022-07-19 08:30:00|437|434.8|433.36|431.16|437.2|435|433.36|431.16|0
1658219700000|2022-07-19 08:35:00|433.46|431.26|432.83|430.63|433.67|431.47|430.76|428.56|0
1658220000000|2022-07-19 08:40:00|432.63|430.43|431.8|429.6|432.63|430.43|430.97|428.77|0
1658220300000|2022-07-19 08:45:00|431.59|429.39|432.73|430.53|433.04|430.84|430.97|428.77|0
1658220600000|2022-07-19 08:50:00|432.62|430.42|432.31|430.11|434.08|431.88|431.79|429.59|0
1658220900000|2022-07-19 08:55:00|432.41|430.21|429.51|427.31|432.41|430.21|428.89|426.69|0
1658221200000|2022-07-19 09:00:00|429.62|427.42|429.1|426.9|430.13|427.93|427.86|425.66|0
1658221500000|2022-07-19 09:05:00|429.3|427.1|428.68|426.48|429.72|427.52|427.86|425.66|0
1658221800000|2022-07-19 09:10:00|428.89|426.69|426.82|424.62|429.3|427.1|426|423.8|0
1658222100000|2022-07-19 09:15:00|426.62|424.42|427.65|425.45|428.27|426.07|426.62|424.42|0
1658222400000|2022-07-19 09:20:00|427.55|425.35|423.32|421.12|427.85|425.65|422.6|420.4|0
1658222700000|2022-07-19 09:25:00|423.22|421.02|422.81|420.61|423.52|421.32|422.29|420.09|0
1658223000000|2022-07-19 09:30:00|422.7|420.5|421.67|419.47|422.7|420.5|421.37|419.17|0
1658223300000|2022-07-19 09:35:00|421.47|419.27|421.87|419.67|422.29|420.09|421.26|419.06|0
1658223600000|2022-07-19 09:40:00|421.67|419.47|421.46|419.26|422.08|419.88|421.46|419.26|0
1658223900000|2022-07-19 09:45:00|421.26|419.06|420.75|418.55|422.18|419.98|419.62|417.42|0
1658224200000|2022-07-19 09:50:00|420.54|418.34|418.59|416.39|420.84|418.64|418.59|416.39|0
1658224500000|2022-07-19 09:55:00|418.79|416.59|421.25|419.05|421.36|419.16|418.79|416.59|0
1658224800000|2022-07-19 10:00:00|421.15|418.95|420.22|418.02|421.77|419.57|420.02|417.82|0
1658225100000|2022-07-19 10:05:00|420.33|418.13|417.36|415.16|420.33|418.13|417.15|414.95|0
1658225400000|2022-07-19 10:10:00|417.46|415.26|413.26|411.06|417.56|415.36|412.21|410.01|0
1658225700000|2022-07-19 10:15:00|413.15|410.95|414.28|412.08|414.38|412.18|412.94|410.74|0
1658226000000|2022-07-19 10:20:00|414.38|412.18|414.37|412.17|414.58|412.38|412.94|410.74|0
1658226300000|2022-07-19 10:25:00|414.17|411.97|413.55|411.35|415.71|413.51|412.53|410.33|0
1658226600000|2022-07-19 10:30:00|414.37|412.17|412.12|409.92|414.58|412.38|411.91|409.71|0
1658226900000|2022-07-19 10:35:00|412.02|409.82|410.68|408.48|412.53|410.33|409.86|407.66|0
1658227200000|2022-07-19 10:40:00|410.89|408.69|412.01|409.81|412.11|409.91|410.68|408.48|0
1658227500000|2022-07-19 10:45:00|412.11|409.91|413.34|411.14|413.34|411.14|411.91|409.71|0
1658227800000|2022-07-19 10:50:00|413.45|411.25|413.75|411.55|414.98|412.78|413.13|410.93|0
1658228100000|2022-07-19 10:55:00|413.95|411.75|413.75|411.55|415.18|412.98|413.13|410.93|0
1658228400000|2022-07-19 11:00:00|414.36|412.16|416.41|414.21|417.44|415.24|413.95|411.75|0
1658228700000|2022-07-19 11:05:00|416.62|414.42|416.41|414.21|417.24|415.04|415.18|412.98|0
1658229000000|2022-07-19 11:10:00|416.62|414.42|413.33|411.13|416.62|414.42|413.33|411.13|0
1658229300000|2022-07-19 11:15:00|413.13|410.93|416.2|414|416.2|414|413.13|410.93|0
1658229600000|2022-07-19 11:20:00|416.61|414.41|416.51|414.31|417.03|414.83|416.2|414|0
1658229900000|2022-07-19 11:25:00|416.41|414.21|414.56|412.36|416.61|414.41|414.56|412.36|0
1658230200000|2022-07-19 11:30:00|414.76|412.56|416.31|414.11|416.82|414.62|413.94|411.74|0
1658230500000|2022-07-19 11:35:00|416.2|414|417.64|415.44|418.05|415.85|415.79|413.59|0
1658230800000|2022-07-19 11:40:00|417.84|415.64|418.77|416.57|419.08|416.88|417.23|415.03|0
1658231100000|2022-07-19 11:45:00|418.87|416.67|417.63|415.43|419.08|416.88|417.43|415.23|0
1658231400000|2022-07-19 11:50:00|417.02|414.82|413.93|411.73|417.22|415.02|413.11|410.91|0
1658231700000|2022-07-19 11:55:00|413.73|411.53|414.75|412.55|414.96|412.76|413.73|411.53|0
1658232000000|2022-07-19 12:00:00|414.34|412.14|414.75|412.55|414.96|412.76|413.11|410.91|0
1658232300000|2022-07-19 12:05:00|414.54|412.34|417.01|414.81|417.01|414.81|414.13|411.93|0
1658232600000|2022-07-19 12:10:00|416.8|414.6|417.42|415.22|418.45|416.25|416.6|414.4|0
1658232900000|2022-07-19 12:15:00|417.32|415.12|419.68|417.48|419.89|417.69|416.39|414.19|0
1658233200000|2022-07-19 12:20:00|418.86|416.66|420.92|418.72|421.75|419.55|418.86|416.66|0
1658233500000|2022-07-19 12:25:00|420.72|418.52|421.95|419.75|422.58|420.38|420|417.8|0
1658233800000|2022-07-19 12:30:00|421.75|419.55|418.65|416.45|422.16|419.96|418.24|416.04|0
1658234100000|2022-07-19 12:35:00|418.44|416.24|418.85|416.65|419.06|416.86|417.41|415.21|0
1658234400000|2022-07-19 12:40:00|418.65|416.45|416.38|414.18|419.06|416.86|416.17|413.97|0
1658234700000|2022-07-19 12:45:00|415.97|413.77|412.27|410.07|416.9|414.7|412.27|410.07|0
1658235000000|2022-07-19 12:50:00|412.07|409.87|409.61|407.41|412.68|410.48|409|406.8|0
1658235300000|2022-07-19 12:55:00|409.41|407.21|410.84|408.64|410.84|408.64|409|406.8|0
1658235600000|2022-07-19 13:00:00|410.63|408.43|411.45|409.25|412.06|409.86|410.43|408.23|0
1658235900000|2022-07-19 13:05:00|411.55|409.35|410.42|408.22|412.06|409.86|410.42|408.22|0
1658236200000|2022-07-19 13:10:00|410.63|408.43|408.99|406.79|411.24|409.04|407.77|405.57|0
1658236500000|2022-07-19 13:15:00|408.79|406.59|406.54|404.34|409.19|406.99|405.32|403.12|0
1658236800000|2022-07-19 13:20:00|406.75|404.55|406.54|404.34|407.56|405.36|405.32|403.12|0
1658237100000|2022-07-19 13:25:00|406.74|404.54|407.76|405.56|407.76|405.56|404.91|402.71|0
1658237400000|2022-07-19 13:30:00|406.74|404.54|407.35|405.15|410.21|408.01|404.91|402.71|0
1658237700000|2022-07-19 13:35:00|407.56|405.36|406.74|404.54|408.78|406.58|403.69|401.49|0
1658238000000|2022-07-19 13:40:00|405.52|403.32|408.04|405.84|410.39|408.19|404.55|402.35|0
1658238300000|2022-07-19 13:45:00|407.11|404.91|408.34|406.14|411.82|409.62|406.7|404.5|0
1658238600000|2022-07-19 13:50:00|408.54|406.34|406.9|404.7|409.15|406.95|405.68|403.48|0
1658238900000|2022-07-19 13:55:00|406.7|404.5|399.79|397.59|407.52|405.32|399.59|397.39|0
1658239200000|2022-07-19 14:00:00|399.59|397.39|399.69|397.49|401.41|399.21|398.57|396.37|0
1658239500000|2022-07-19 14:05:00|399.99|397.79|401.41|399.21|404.86|402.66|399.79|397.59|0
1658239800000|2022-07-19 14:10:00|401.2|399|398.57|396.37|402.83|400.63|395.14|392.94|0
1658240100000|2022-07-19 14:15:00|398.97|396.77|399.78|397.58|402.42|400.22|398.57|396.37|0
1658240400000|2022-07-19 14:20:00|399.58|397.38|395.54|393.34|399.78|397.58|393.52|391.32|0
1658240700000|2022-07-19 14:25:00|395.33|393.13|390.11|387.91|395.74|393.54|389.11|386.91|0
1658241000000|2022-07-19 14:30:00|389.91|387.71|390.66|388.46|391.36|389.16|388.71|386.51|0
1658241300000|2022-07-19 14:35:00|390.86|388.66|390.46|388.26|392.27|390.07|389.46|387.26|0
1658241600000|2022-07-19 14:40:00|390.26|388.06|389.25|387.05|390.66|388.46|388.25|386.05|0
1658241900000|2022-07-19 14:45:00|388.85|386.65|384.8|382.6|389.05|386.85|384.8|382.6|0
1658242200000|2022-07-19 14:50:00|385|382.8|383.81|381.61|385|382.8|382.41|380.21|0
1658242500000|2022-07-19 14:55:00|384|381.8|383.8|381.6|386.2|384|383.31|381.11|0
1658242800000|2022-07-19 15:00:00|383.6|381.4|380.42|378.22|383.6|381.4|379.04|376.84|0
1658243100000|2022-07-19 15:05:00|380.23|378.03|378.64|376.44|380.62|378.42|377.85|375.65|0
1658243400000|2022-07-19 15:10:00|378.05|375.85|378.64|376.44|380.22|378.02|377.85|375.65|0
1658243700000|2022-07-19 15:15:00|378.84|376.64|383.01|380.81|383.01|380.81|378.04|375.84|0
1658244000000|2022-07-19 15:20:00|382.82|380.62|383.01|380.81|384.41|382.21|382.42|380.22|0
1658244300000|2022-07-19 15:25:00|383.21|381.01|379.84|377.64|383.21|381.01|379.24|377.04|0
1658244600000|2022-07-19 15:30:00|379.64|377.44|376.08|373.88|379.64|377.44|375.49|373.29|0
1658244900000|2022-07-19 15:35:00|375.88|373.68|379.44|377.24|379.63|377.43|375.29|373.09|0
1658245200000|2022-07-19 15:40:00|379.63|377.43|380.82|378.62|382.41|380.21|379.63|377.43|0
1658245500000|2022-07-19 15:45:00|380.62|378.42|382.6|380.4|382.6|380.4|380.23|378.03|0
1658245800000|2022-07-19 15:50:00|382.41|380.21|379.43|377.23|382.6|380.4|379.43|377.23|0
1658246100000|2022-07-19 15:55:00|379.23|377.03|376.86|374.66|379.43|377.23|376.66|374.46|0
1658246400000|2022-07-19 16:00:00|376.66|374.46|381.01|378.81|381.61|379.41|376.66|374.46|0
1658246700000|2022-07-19 16:05:00|381.21|379.01|381.8|379.6|383.79|381.59|381.01|378.81|0
1658247000000|2022-07-19 16:10:00|381.6|379.4|380.41|378.21|381.6|379.4|379.23|377.03|0
1658247300000|2022-07-19 16:15:00|380.61|378.41|380.21|378.01|382|379.8|380.21|378.01|0
1658247600000|2022-07-19 16:20:00|380.12|377.92|376.65|374.45|380.12|377.92|376.65|374.45|0
1658247900000|2022-07-19 16:25:00|376.85|374.65|376.06|373.86|377.24|375.04|375.67|373.47|0
1658248200000|2022-07-19 16:30:00|375.86|373.66|372.32|370.12|376.26|374.06|372.13|369.93|0
1658248500000|2022-07-19 16:35:00|372.52|370.32|372.91|370.71|374.28|372.08|372.32|370.12|0
1658248800000|2022-07-19 16:40:00|373.1|370.9|372.9|370.7|373.3|371.1|371.73|369.53|0
1658249100000|2022-07-19 16:45:00|373.1|370.9|371.92|369.72|373.29|371.09|370.94|368.74|0
1658249400000|2022-07-19 16:50:00|371.72|369.52|373.29|371.09|374.27|372.07|371.53|369.33|0
1658249700000|2022-07-19 16:55:00|373.48|371.28|370.94|368.74|374.07|371.87|370.94|368.74|0
1658250000000|2022-07-19 17:00:00|370.74|368.54|371.52|369.32|371.72|369.52|370.74|368.54|0
1658250300000|2022-07-19 17:05:00|371.91|369.71|373.67|371.47|374.07|371.87|371.91|369.71|0
1658250600000|2022-07-19 17:10:00|373.28|371.08|372.82|370.62|373.48|371.28|371.07|368.87|0
1658250900000|2022-07-19 17:15:00|372.63|370.43|374.2|372|374.2|372|371.45|369.25|0
1658251200000|2022-07-19 17:20:00|374|371.8|373.02|370.82|375.58|373.38|373.02|370.82|0
1658251500000|2022-07-19 17:25:00|372.82|370.62|373.01|370.81|373.8|371.6|372.23|370.03|0
1658251800000|2022-07-19 17:30:00|372.82|370.62|370.46|368.26|373.01|370.81|370.46|368.26|0
1658252100000|2022-07-19 17:35:00|370.66|368.46|366.35|364.15|370.66|368.46|365.96|363.76|0
1658252400000|2022-07-19 17:40:00|366.16|363.96|364.21|362.01|366.55|364.35|364.02|361.82|0
1658252700000|2022-07-19 17:45:00|364.02|361.82|364.4|362.2|364.99|362.79|363.63|361.43|0
1658253000000|2022-07-19 17:50:00|364.21|362.01|364.4|362.2|365.38|363.18|363.82|361.62|0
1658253300000|2022-07-19 17:55:00|364.6|362.4|361.3|359.1|364.6|362.4|361.1|358.9|0
1658253600000|2022-07-19 18:00:00|361.49|359.29|358.2|356|361.68|359.48|358.2|356|0
1658253900000|2022-07-19 18:05:00|358.39|356.19|356.08|353.88|358.59|356.39|355.7|353.5|0
1658254200000|2022-07-19 18:10:00|356.27|354.07|358.78|356.58|358.97|356.77|355.89|353.69|0
1658254500000|2022-07-19 18:15:00|358.97|356.77|357.62|355.42|360.9|358.7|357.42|355.22|0
1658254800000|2022-07-19 18:20:00|357.42|355.22|358.69|356.49|360.23|358.03|357.23|355.03|0
1658255100000|2022-07-19 18:25:00|358.5|356.3|362.94|360.74|363.52|361.32|358.5|356.3|0
1658255400000|2022-07-19 18:30:00|362.74|360.54|361.58|359.38|362.94|360.74|359.84|357.64|0
1658255700000|2022-07-19 18:35:00|361.39|359.19|362.95|360.75|362.95|360.75|360.23|358.03|0
1658256000000|2022-07-19 18:40:00|362.76|360.56|361.79|359.59|363.73|361.53|361.02|358.82|0
1658256300000|2022-07-19 18:45:00|361.98|359.78|364.79|362.59|366.44|364.24|361.98|359.78|0
1658256600000|2022-07-19 18:50:00|364.21|362.01|361.5|359.3|365.76|363.56|361.31|359.11|0
1658256900000|2022-07-19 18:55:00|361.7|359.5|361.5|359.3|362.85|360.65|360.92|358.72|0
1658257200000|2022-07-19 19:00:00|361.11|358.91|362.66|360.46|364.4|362.2|361.11|358.91|0
1658257500000|2022-07-19 19:05:00|362.85|360.65|358.22|356.02|363.04|360.84|358.03|355.83|0
1658257800000|2022-07-19 19:10:00|358.42|356.22|359.95|357.75|361.69|359.49|358.42|356.22|0
1658258100000|2022-07-19 19:15:00|359.76|357.56|359.18|356.98|361.69|359.49|358.8|356.6|0
1658258400000|2022-07-19 19:20:00|359.37|357.17|360.72|358.52|362.26|360.06|358.99|356.79|0
1658258700000|2022-07-19 19:25:00|360.91|358.71|359.75|357.55|360.91|358.71|358.41|356.21|0
1658259000000|2022-07-19 19:30:00|359.95|357.75|363.22|361.02|363.22|361.02|358.21|356.01|0
1658259300000|2022-07-19 19:35:00|363.42|361.22|359.56|357.36|363.42|361.22|359.36|357.16|0
1658259600000|2022-07-19 19:40:00|359.27|357.07|355.05|352.85|360.27|358.07|354.63|352.43|0
1658259900000|2022-07-19 19:45:00|355.25|353.05|357.51|355.31|358.08|355.88|354.85|352.65|0
1658260200000|2022-07-19 19:50:00|358.46|356.26|359.61|357.41|360.95|358.75|357.32|355.12|0
1658260500000|2022-07-19 19:55:00|359.03|356.83|360.75|358.55|360.75|358.55|355.79|353.59|0
1658260800000|2022-07-19 20:00:00|359.32|357.12|356.74|354.54|360.18|357.98|356.36|354.16|0
1658261100000|2022-07-19 20:05:00|357.12|354.92|355.22|353.02|357.69|355.49|354.84|352.64|0
1658261400000|2022-07-19 20:10:00|355.41|353.21|354.84|352.64|355.98|353.78|354.84|352.64|0
1658261700000|2022-07-19 20:15:00|355.23|352.43|353.24|350.44|355.33|352.53|353.05|350.25|0
1658262000000|2022-07-19 20:20:00|353.34|350.54|351.91|349.11|353.62|350.82|351.53|348.73|0
1658262300000|2022-07-19 20:25:00|351.82|349.02|351.72|348.92|352.1|349.3|351.53|348.73|0
1658262600000|2022-07-19 20:30:00|351.91|349.11|352.28|349.48|352.47|349.67|351.34|348.54|0
1658262900000|2022-07-19 20:35:00|352.47|349.67|353.04|350.24|353.23|350.43|352.47|349.67|0
1658263200000|2022-07-19 20:40:00|352.85|350.05|352.85|350.05|353.61|350.81|352.38|349.58|0
1658263500000|2022-07-19 20:45:00|353.04|350.24|353.22|350.42|353.79|350.99|352.85|350.05|0
1658263800000|2022-07-19 20:50:00|353.41|350.61|353.41|350.61|353.6|350.8|353.03|350.23|0
1658264100000|2022-07-19 20:55:00|353.6|350.8|353.7|350.9|353.79|350.99|352.84|350.04|0
1658264400000|2022-07-19 21:00:00|353.35|350.55|353.38|350.58|353.65|350.85|353.23|350.43|0
1658264700000|2022-07-19 21:05:00|353.35|350.55|353.23|350.43|353.35|350.55|353.12|350.32|0
1658265000000|2022-07-19 21:10:00|353.21|350.41|352.92|350.12|353.21|350.41|352.76|349.96|0
1658265300000|2022-07-19 21:15:00|352.84|350.04|352.32|349.52|352.84|350.04|352.2|349.4|0
1658265600000|2022-07-19 21:20:00|352.23|349.43|352.12|349.32|352.23|349.43|351.9|349.1|0
1658265900000|2022-07-19 21:25:00|352.06|349.26|351.75|348.95|352.06|349.26|351.7|348.9|0
1658266200000|2022-07-19 21:30:00|351.7|348.9|352.03|349.23|352.28|349.48|351.67|348.87|0
1658266500000|2022-07-19 21:35:00|352.11|349.31|351.81|349.01|352.14|349.34|351.73|348.93|0
1658266800000|2022-07-19 21:40:00|351.83|349.03|351.83|349.03|351.97|349.17|351.81|349.01|0
1658267100000|2022-07-19 21:45:00|351.81|349.01|351.83|349.03|352.06|349.26|351.81|349.01|0
1658267400000|2022-07-19 21:50:00|351.8|349|351.69|348.89|351.83|349.03|351.69|348.89|0
1658267700000|2022-07-19 21:55:00|351.74|348.94|351.69|348.89|351.94|349.14|351.69|348.89|0
1658268000000|2022-07-19 22:00:00|351.97|349.17|354.52|351.72|354.62|351.82|351.21|348.41|0
1658268300000|2022-07-19 22:05:00|354.43|351.63|353.76|350.96|354.71|351.91|353.19|350.39|0
1658268600000|2022-07-19 22:10:00|353.57|350.77|353.56|350.76|353.94|351.14|353.19|350.39|0
1658268900000|2022-07-19 22:15:00|353.47|350.67|353.18|350.38|353.56|350.76|353.18|350.38|0
1658269200000|2022-07-19 22:20:00|352.99|350.19|354.32|351.52|354.51|351.71|352.99|350.19|0
1658269500000|2022-07-19 22:25:00|354.51|351.71|354.89|352.09|354.89|352.09|354.32|351.52|0
1658269800000|2022-07-19 22:30:00|354.98|352.18|355.83|353.03|356.12|353.32|354.88|352.08|0
1658270100000|2022-07-19 22:35:00|355.64|352.84|355.17|352.37|355.83|353.03|354.88|352.08|0
1658270400000|2022-07-19 22:40:00|355.07|352.27|355.64|352.84|356.02|353.22|355.07|352.27|0
1658270700000|2022-07-19 22:45:00|355.83|353.03|355.07|352.27|355.83|353.03|355.07|352.27|0
1658271000000|2022-07-19 22:50:00|354.88|352.08|355.06|352.26|355.16|352.36|354.31|351.51|0
1658271300000|2022-07-19 22:55:00|354.87|352.07|353.17|350.37|354.87|352.07|353.17|350.37|0
1658271600000|2022-07-19 23:00:00|352.98|350.18|353.73|350.93|354.11|351.31|352.51|349.71|0
1658271900000|2022-07-19 23:05:00|353.35|350.55|353.07|350.27|354.3|351.5|352.97|350.17|0
1658272200000|2022-07-19 23:10:00|353.16|350.36|353.16|350.36|353.54|350.74|352.97|350.17|0
1658272500000|2022-07-19 23:15:00|353.35|350.55|353.82|351.02|353.91|351.11|353.16|350.36|0
1658272800000|2022-07-19 23:20:00|353.72|350.92|355.15|352.35|355.53|352.73|353.72|350.92|0
1658273100000|2022-07-19 23:25:00|355.24|352.44|354.67|351.87|355.43|352.63|354.67|351.87|0
1658273400000|2022-07-19 23:30:00|354.48|351.68|354.86|352.06|355.05|352.25|354.29|351.49|0
1658273700000|2022-07-19 23:35:00|355.05|352.25|355.61|352.81|355.8|353|354.85|352.05|0
1658274000000|2022-07-19 23:40:00|355.71|352.91|355.8|353|355.99|353.19|355.14|352.34|0
1658274300000|2022-07-19 23:45:00|355.61|352.81|354.85|352.05|356.18|353.38|354.85|352.05|0
1658274600000|2022-07-19 23:50:00|354.66|351.86|354.28|351.48|354.76|351.96|353.9|351.1|0
1658274900000|2022-07-19 23:55:00|354.09|351.29|354.47|351.67|354.47|351.67|353.71|350.91|0
1658275200000|2022-07-20 00:00:00|354.66|351.86|356.36|353.56|357.13|354.33|354.47|351.67|0
1658275500000|2022-07-20 00:05:00|356.74|353.94|355.98|353.18|356.74|353.94|355.41|352.61|0
1658275800000|2022-07-20 00:10:00|355.89|353.09|355.6|352.8|356.93|354.13|355.6|352.8|0
1658276100000|2022-07-20 00:15:00|355.41|352.61|354.08|351.28|355.6|352.8|353.89|351.09|0
1658276400000|2022-07-20 00:20:00|354.27|351.47|352.56|349.76|354.74|351.94|352.37|349.57|0
1658276700000|2022-07-20 00:25:00|352.75|349.95|348.36|345.56|352.75|349.95|346.34|343.54|0
1658277000000|2022-07-20 00:30:00|348.27|345.47|350.3|347.5|350.3|347.5|347.59|344.79|0
1658277300000|2022-07-20 00:35:00|350.2|347.4|350.95|348.15|351.32|348.52|349.74|346.94|0
1658277600000|2022-07-20 00:40:00|351.13|348.33|351.6|348.8|351.69|348.89|350.76|347.96|0
1658277900000|2022-07-20 00:45:00|351.5|348.7|350.94|348.14|351.5|348.7|350.29|347.49|0
1658278200000|2022-07-20 00:50:00|350.75|347.95|350.94|348.14|351.88|349.08|350.75|347.95|0
1658278500000|2022-07-20 00:55:00|351.04|348.24|349.44|346.64|351.13|348.33|349.26|346.46|0
1658278800000|2022-07-20 01:00:00|349.63|346.83|350.93|348.13|351.31|348.51|349.26|346.46|0
1658279100000|2022-07-20 01:05:00|351.12|348.32|351.03|348.23|351.31|348.51|350.19|347.39|0
1658279400000|2022-07-20 01:10:00|350.93|348.13|352.05|349.25|352.52|349.72|350.56|347.76|0
1658279700000|2022-07-20 01:15:00|351.68|348.88|350.55|347.75|352.24|349.44|349.99|347.19|0
1658280000000|2022-07-20 01:20:00|350.37|347.57|351.49|348.69|351.96|349.16|349.99|347.19|0
1658280300000|2022-07-20 01:25:00|351.67|348.87|350.74|347.94|351.67|348.87|350.46|347.66|0
1658280600000|2022-07-20 01:30:00|350.92|348.12|348.87|346.07|351.11|348.31|348.87|346.07|0
1658280900000|2022-07-20 01:35:00|348.96|346.16|348.49|345.69|349.61|346.81|347.38|344.58|0
1658281200000|2022-07-20 01:40:00|348.68|345.88|348.3|345.5|349.05|346.25|347.84|345.04|0
1658281500000|2022-07-20 01:45:00|348.21|345.41|348.3|345.5|348.86|346.06|348.12|345.32|0
1658281800000|2022-07-20 01:50:00|348.4|345.6|346.81|344.01|348.49|345.69|346.07|343.27|0
1658282100000|2022-07-20 01:55:00|347|344.2|347.18|344.38|347.55|344.75|345.33|342.53|0
1658282400000|2022-07-20 02:00:00|347.37|344.57|348.48|345.68|348.67|345.87|347.37|344.57|0
1658282700000|2022-07-20 02:05:00|348.39|345.59|347.55|344.75|348.67|345.87|347.55|344.75|0
1658283000000|2022-07-20 02:10:00|347.46|344.66|347.83|345.03|347.92|345.12|346.43|343.63|0
1658283300000|2022-07-20 02:15:00|347.73|344.93|347.17|344.37|347.92|345.12|346.24|343.44|0
1658283600000|2022-07-20 02:20:00|346.98|344.18|346.98|344.18|347.64|344.84|346.43|343.63|0
1658283900000|2022-07-20 02:25:00|346.89|344.09|346.42|343.62|346.98|344.18|346.33|343.53|0
1658284200000|2022-07-20 02:30:00|346.24|343.44|344.2|341.4|346.42|343.62|344.2|341.4|0
1658284500000|2022-07-20 02:35:00|344.01|341.21|342.16|339.36|344.57|341.77|341.98|339.18|0
1658284800000|2022-07-20 02:40:00|342.34|339.54|342.16|339.36|342.71|339.91|341.52|338.72|0
1658285100000|2022-07-20 02:45:00|342.34|339.54|343.36|340.56|343.45|340.65|342.16|339.36|0
1658285400000|2022-07-20 02:50:00|343.45|340.65|343.26|340.46|344.19|341.39|343.26|340.46|0
1658285700000|2022-07-20 02:55:00|343.08|340.28|343.35|340.55|343.81|341.01|343.08|340.28|0
1658286000000|2022-07-20 03:00:00|343.44|340.64|343.26|340.46|343.81|341.01|342.89|340.09|0
1658286300000|2022-07-20 03:05:00|343.44|340.64|344.36|341.56|344.55|341.75|343.44|340.64|0
1658286600000|2022-07-20 03:10:00|344.28|341.48|343.81|341.01|344.28|341.48|343.44|340.64|0
1658286900000|2022-07-20 03:15:00|343.99|341.19|343.8|341|344.18|341.38|343.25|340.45|0
1658287200000|2022-07-20 03:20:00|343.9|341.1|343.25|340.45|344.17|341.37|342.98|340.18|0
1658287500000|2022-07-20 03:25:00|343.43|340.63|343.24|340.44|343.62|340.82|342.88|340.08|0
1658287800000|2022-07-20 03:30:00|343.06|340.26|343.61|340.81|343.8|341|342.87|340.07|0
1658288100000|2022-07-20 03:35:00|343.43|340.63|343.61|340.81|343.98|341.18|343.42|340.62|0
1658288400000|2022-07-20 03:40:00|343.79|340.99|344.16|341.36|344.16|341.36|343.61|340.81|0
1658288700000|2022-07-20 03:45:00|344.26|341.46|344.72|341.92|345.27|342.47|344.26|341.46|0
1658289000000|2022-07-20 03:50:00|344.9|342.1|345.64|342.84|345.83|343.03|344.9|342.1|0
1658289300000|2022-07-20 03:55:00|345.74|342.94|344.34|341.54|346.01|343.21|344.25|341.45|0
1658289600000|2022-07-20 04:00:00|344.16|341.36|344.15|341.35|344.52|341.72|343.6|340.8|0
1658289900000|2022-07-20 04:05:00|344.34|341.54|342.77|339.97|344.34|341.54|342.77|339.97|0
1658290200000|2022-07-20 04:10:00|342.67|339.87|343.41|340.61|343.41|340.61|342.49|339.69|0
1658290500000|2022-07-20 04:15:00|343.32|340.52|344.15|341.35|344.33|341.53|343.22|340.42|0
1658290800000|2022-07-20 04:20:00|344.33|341.53|345.07|342.27|345.07|342.27|343.87|341.07|0
1658291100000|2022-07-20 04:25:00|345.25|342.45|346.74|343.94|346.92|344.12|344.98|342.18|0
1658291400000|2022-07-20 04:30:00|346.83|344.03|345.99|343.19|346.83|344.03|345.25|342.45|0
1658291700000|2022-07-20 04:35:00|346.18|343.38|347.1|344.3|347.1|344.3|346.09|343.29|0
1658292000000|2022-07-20 04:40:00|347.2|344.4|345.99|343.19|347.29|344.49|345.99|343.19|0
1658292300000|2022-07-20 04:45:00|345.8|343|345.06|342.26|345.8|343|344.78|341.98|0
1658292600000|2022-07-20 04:50:00|344.87|342.07|344.13|341.33|345.61|342.81|344.13|341.33|0
1658292900000|2022-07-20 04:55:00|344.31|341.51|344.87|342.07|345.05|342.25|344.31|341.51|0
1658293200000|2022-07-20 05:00:00|345.05|342.25|347.28|344.48|348.21|345.41|345.05|342.25|0
1658293500000|2022-07-20 05:05:00|347.46|344.66|347.46|344.66|348.02|345.22|346.72|343.92|0
1658293800000|2022-07-20 05:10:00|347.37|344.57|347.83|345.03|348.95|346.15|347.37|344.57|0
1658294100000|2022-07-20 05:15:00|348.02|345.22|348.39|345.59|348.95|346.15|347.93|345.13|0
1658294400000|2022-07-20 05:20:00|348.76|345.96|349.88|347.08|350.44|347.64|348.76|345.96|0
1658294700000|2022-07-20 05:25:00|349.98|347.18|348.01|345.21|350.07|347.27|348.01|345.21|0
1658295000000|2022-07-20 05:30:00|348.11|345.31|348.94|346.14|349.87|347.07|348.11|345.31|0
1658295300000|2022-07-20 05:35:00|349.13|346.33|348.94|346.14|349.87|347.07|348.29|345.49|0
1658295600000|2022-07-20 05:40:00|349.04|346.24|348.75|345.95|349.5|346.7|347.92|345.12|0
1658295900000|2022-07-20 05:45:00|348.66|345.86|348.56|345.76|349.12|346.32|348.56|345.76|0
1658296200000|2022-07-20 05:50:00|348.75|345.95|348.37|345.57|348.75|345.95|347.44|344.64|0
1658296500000|2022-07-20 05:55:00|348.19|345.39|347.59|344.79|349.77|346.97|347.59|344.79|0
1658296800000|2022-07-20 06:00:00|347.97|345.17|348.53|345.73|349.28|346.48|346.66|343.86|0
1658297100000|2022-07-20 06:05:00|348.71|345.91|347.03|344.23|348.9|346.1|346.84|344.04|0
1658297400000|2022-07-20 06:10:00|347.22|344.42|348.81|346.01|348.9|346.1|347.22|344.42|0
1658297700000|2022-07-20 06:15:00|348.71|345.91|349.27|346.47|349.27|346.47|347.31|344.51|0
1658298000000|2022-07-20 06:20:00|349.18|346.38|349.83|347.03|350.77|347.97|348.52|345.72|0
1658298300000|2022-07-20 06:25:00|349.74|346.94|347.77|344.97|350.39|347.59|347.49|344.69|0
1658298600000|2022-07-20 06:30:00|347.95|345.15|347.39|344.59|348.24|345.44|347.21|344.41|0
1658298900000|2022-07-20 06:35:00|347.58|344.78|346.83|344.03|348.89|346.09|346.83|344.03|0
1658299200000|2022-07-20 06:40:00|346.46|343.66|347.57|344.77|348.51|345.71|346.27|343.47|0
1658299500000|2022-07-20 06:45:00|347.76|344.96|346.08|343.28|348.13|345.33|345.52|342.72|0
1658299800000|2022-07-20 06:50:00|346.26|343.46|347.57|344.77|348.13|345.33|345.89|343.09|0
1658300100000|2022-07-20 06:55:00|347.38|344.58|347.94|345.14|348.04|345.24|347.01|344.21|0
1658300400000|2022-07-20 07:00:00|348.69|345.89|349.06|346.26|352.82|350.02|348.69|345.89|0
1658300700000|2022-07-20 07:05:00|349.05|346.85|345.45|343.25|349.32|347.12|344.33|342.13|0
1658301000000|2022-07-20 07:10:00|345.26|343.06|347.5|345.3|347.97|345.77|344.89|342.69|0
1658301300000|2022-07-20 07:15:00|347.88|345.68|346.56|344.36|350.22|348.02|346|343.8|0
1658301600000|2022-07-20 07:20:00|346.75|344.55|347.5|345.3|347.5|345.3|343.76|341.56|0
1658301900000|2022-07-20 07:25:00|348.43|346.23|349.65|347.45|350.12|347.92|347.59|345.39|0
1658302200000|2022-07-20 07:30:00|349.74|347.54|352.47|350.27|352.75|350.55|347.97|345.77|0
1658302500000|2022-07-20 07:35:00|352.56|350.36|355.77|353.57|355.96|353.76|352.56|350.36|0
1658302800000|2022-07-20 07:40:00|355.96|353.76|358.05|355.85|358.24|356.04|354.45|352.25|0
1658303100000|2022-07-20 07:45:00|358.24|356.04|357.29|355.09|359|356.8|356.53|354.33|0
1658303400000|2022-07-20 07:50:00|357.67|355.47|356.15|353.95|358.24|356.04|355.58|353.38|0
1658303700000|2022-07-20 07:55:00|355.58|353.38|358.04|355.84|358.42|356.22|354.82|352.62|0
1658304000000|2022-07-20 08:00:00|358.23|356.03|353.68|351.48|358.61|356.41|353.49|351.29|0
1658304300000|2022-07-20 08:05:00|353.59|351.39|352.08|349.88|354.82|352.62|351.98|349.78|0
1658304600000|2022-07-20 08:10:00|352.17|349.97|352.17|349.97|352.55|350.35|350.48|348.28|0
1658304900000|2022-07-20 08:15:00|352.36|350.16|353.49|351.29|353.49|351.29|351.23|349.03|0
1658305200000|2022-07-20 08:20:00|353.68|351.48|355.38|353.18|355.75|353.55|353.11|350.91|0
1658305500000|2022-07-20 08:25:00|355.75|353.55|354.05|351.85|356.42|354.22|354.05|351.85|0
1658305800000|2022-07-20 08:30:00|354.34|352.14|354.24|352.04|354.9|352.7|353.39|351.19|0
1658306100000|2022-07-20 08:35:00|353.86|351.66|354.99|352.79|355.37|353.17|353.67|351.47|0
1658306400000|2022-07-20 08:40:00|354.9|352.7|354.8|352.6|355.09|352.89|353.85|351.65|0
1658306700000|2022-07-20 08:45:00|354.61|352.41|356.5|354.3|358.02|355.82|354.61|352.41|0
1658307000000|2022-07-20 08:50:00|356.6|354.4|357.17|354.97|358.12|355.92|356.6|354.4|0
1658307300000|2022-07-20 08:55:00|357.07|354.87|356.12|353.92|357.64|355.44|355.93|353.73|0
1658307600000|2022-07-20 09:00:00|356.31|354.11|354.41|352.21|356.31|354.11|353.47|351.27|0
1658307900000|2022-07-20 09:05:00|354.22|352.02|354.32|352.12|354.79|352.59|353.47|351.27|0
1658308200000|2022-07-20 09:10:00|354.41|352.21|354.32|352.12|354.79|352.59|353.46|351.26|0
1658308500000|2022-07-20 09:15:00|354.22|352.02|354.4|352.2|355.07|352.87|353.65|351.45|0
1658308800000|2022-07-20 09:20:00|354.5|352.3|354.59|352.39|355.92|353.72|353.84|351.64|0
1658309100000|2022-07-20 09:25:00|354.4|352.2|355.91|353.71|356.1|353.9|354.21|352.01|0
1658309400000|2022-07-20 09:30:00|355.72|353.52|355.06|352.86|356.48|354.28|354.59|352.39|0
1658309700000|2022-07-20 09:35:00|354.97|352.77|352.88|350.68|355.15|352.95|352.88|350.68|0
1658310000000|2022-07-20 09:40:00|352.98|350.78|353.83|351.63|354.39|352.19|352.51|350.31|0
1658310300000|2022-07-20 09:45:00|353.74|351.54|353.82|351.62|354.58|352.38|353.55|351.35|0
1658310600000|2022-07-20 09:50:00|354.01|351.81|352.22|350.02|354.01|351.81|352.22|350.02|0
1658310900000|2022-07-20 09:55:00|352.31|350.11|353.63|351.43|354.01|351.81|351.93|349.73|0
1658311200000|2022-07-20 10:00:00|353.82|351.62|354.95|352.75|355.81|353.61|352.87|350.67|0
1658311500000|2022-07-20 10:05:00|354.38|352.18|355.81|353.61|355.81|353.61|353.63|351.43|0
1658311800000|2022-07-20 10:10:00|355.52|353.32|355.51|353.31|356.56|354.36|355.51|353.31|0
1658312100000|2022-07-20 10:15:00|355.61|353.41|353.53|351.33|355.7|353.5|353.53|351.33|0
1658312400000|2022-07-20 10:20:00|353.43|351.23|353.62|351.42|354.47|352.27|353.05|350.85|0
1658312700000|2022-07-20 10:25:00|353.43|351.23|355.32|353.12|355.32|353.12|352.86|350.66|0
1658313000000|2022-07-20 10:30:00|355.51|353.31|362.93|360.73|362.93|360.73|355.13|352.93|0
1658313300000|2022-07-20 10:35:00|363.22|361.02|365.8|363.6|365.8|363.6|361.02|358.82|0
1658313600000|2022-07-20 10:40:00|365.61|363.41|364.27|362.07|367.92|365.72|362.73|360.53|0
1658313900000|2022-07-20 10:45:00|364.65|362.45|368.49|366.29|370.23|368.03|364.65|362.45|0
1658314200000|2022-07-20 10:50:00|368.3|366.1|366.28|364.08|368.49|366.29|365.61|363.41|0
1658314500000|2022-07-20 10:55:00|366.37|364.17|364.64|362.44|366.95|364.75|363.3|361.1|0
1658314800000|2022-07-20 11:00:00|364.26|362.06|364.64|362.44|364.83|362.63|363.49|361.29|0
1658315100000|2022-07-20 11:05:00|364.45|362.25|365.21|363.01|365.21|363.01|362.92|360.72|0
1658315400000|2022-07-20 11:10:00|365.02|362.82|365.79|363.59|366.75|364.55|364.45|362.25|0
1658315700000|2022-07-20 11:15:00|365.98|363.78|365.79|363.59|367.52|365.32|365.79|363.59|0
1658316000000|2022-07-20 11:20:00|365.59|363.39|363.87|361.67|365.59|363.39|363.67|361.47|0
1658316300000|2022-07-20 11:25:00|363.48|361.28|363.1|360.9|364.44|362.24|362.91|360.71|0
1658316600000|2022-07-20 11:30:00|363.29|361.09|363.29|361.09|364.63|362.43|362.71|360.51|0
1658316900000|2022-07-20 11:35:00|363.67|361.47|364.24|362.04|365.39|363.19|363.67|361.47|0
1658317200000|2022-07-20 11:40:00|364.15|361.95|366.74|364.54|366.74|364.54|364.15|361.95|0
1658317500000|2022-07-20 11:45:00|366.93|364.73|366.54|364.34|367.61|365.41|365.77|363.57|0
1658317800000|2022-07-20 11:50:00|366.35|364.15|365.96|363.76|367.5|365.3|365.58|363.38|0
1658318100000|2022-07-20 11:55:00|365.87|363.67|365.96|363.76|366.35|364.15|365.19|362.99|0
1658318400000|2022-07-20 12:00:00|366.34|364.14|365.19|362.99|366.34|364.14|364.23|362.03|0
1658318700000|2022-07-20 12:05:00|365.38|363.18|360.79|358.59|366.34|364.14|360.6|358.4|0
1658319000000|2022-07-20 12:10:00|360.98|358.78|360.59|358.39|361.55|359.35|360.21|358.01|0
1658319300000|2022-07-20 12:15:00|360.21|358.01|362.03|359.83|362.31|360.11|360.21|358.01|0
1658319600000|2022-07-20 12:20:00|362.12|359.92|369.42|367.22|370.96|368.76|361.93|359.73|0
1658319900000|2022-07-20 12:25:00|368.64|366.44|368.06|365.86|370.19|367.99|367.1|364.9|0
1658320200000|2022-07-20 12:30:00|368.26|366.06|366.14|363.94|368.84|366.64|364.99|362.79|0
1658320500000|2022-07-20 12:35:00|365.95|363.75|368.64|366.44|369.8|367.6|365.94|363.74|0
1658320800000|2022-07-20 12:40:00|368.25|366.05|367.29|365.09|369.8|367.6|366.71|364.51|0
1658321100000|2022-07-20 12:45:00|367.48|365.28|364.21|362.01|367.86|365.66|364.02|361.82|0
1658321400000|2022-07-20 12:50:00|365.08|362.88|362.09|359.89|365.08|362.88|360.2|358|0
1658321700000|2022-07-20 12:55:00|361.71|359.51|362.85|360.65|362.85|360.65|361.51|359.31|0
1658322000000|2022-07-20 13:00:00|363.04|360.84|362.08|359.88|363.24|361.04|360.56|358.36|0
1658322300000|2022-07-20 13:05:00|361.89|359.69|362.66|360.46|362.66|360.46|360.94|358.74|0
1658322600000|2022-07-20 13:10:00|362.46|360.26|363.8|361.6|363.81|361.61|361.89|359.69|0
1658322900000|2022-07-20 13:15:00|364|361.8|360.93|358.73|364|361.8|360.55|358.35|0
1658323200000|2022-07-20 13:20:00|361.31|359.11|359.59|357.39|361.69|359.49|358.64|356.44|0
1658323500000|2022-07-20 13:25:00|359.4|357.2|358.64|356.44|360.54|358.34|358.07|355.87|0
1658323800000|2022-07-20 13:30:00|359.21|357.01|360.73|358.53|365.14|362.94|358.83|356.63|0
1658324100000|2022-07-20 13:35:00|359.78|357.58|357.11|354.91|359.97|357.77|355.21|353.01|0
1658324400000|2022-07-20 13:40:00|357.3|355.1|358.06|355.86|360.35|358.15|355.59|353.39|0
1658324700000|2022-07-20 13:45:00|357.11|354.91|359.96|357.76|361.87|359.67|356.73|354.53|0
1658325000000|2022-07-20 13:50:00|359.77|357.57|362.06|359.86|362.25|360.05|357.3|355.1|0
1658325300000|2022-07-20 13:55:00|362.45|360.25|366.09|363.89|367.05|364.85|360.53|358.33|0
1658325600000|2022-07-20 14:00:00|366.47|364.27|364.55|362.35|367.82|365.62|363.4|361.2|0
1658325900000|2022-07-20 14:05:00|364.36|362.16|361.25|359.05|369.17|366.97|361.25|359.05|0
1658326200000|2022-07-20 14:10:00|361.06|358.86|359.34|357.14|361.45|359.25|358.96|356.76|0
1658326500000|2022-07-20 14:15:00|360.1|357.9|360.29|358.09|362.4|360.2|360.1|357.9|0
1658326800000|2022-07-20 14:20:00|360.1|357.9|354.76|352.56|360.48|358.28|354.76|352.56|0
1658327100000|2022-07-20 14:25:00|354.95|352.75|349.84|347.64|354.95|352.75|349.46|347.26|0
1658327400000|2022-07-20 14:30:00|349.46|347.26|344.39|342.19|350.4|348.2|343.27|341.07|0
1658327700000|2022-07-20 14:35:00|344.2|342|343.31|341.11|344.95|342.75|340.53|338.33|0
1658328000000|2022-07-20 14:40:00|343.5|341.3|343.87|341.67|346.68|344.48|343.5|341.3|0
1658328300000|2022-07-20 14:45:00|344.24|342.04|338.47|336.27|344.24|342.04|337.55|335.35|0
1658328600000|2022-07-20 14:50:00|338.84|336.64|334.23|332.03|339.21|337.01|332.94|330.74|0
1658328900000|2022-07-20 14:55:00|334.04|331.84|332.57|330.37|335.7|333.5|332.57|330.37|0
1658329200000|2022-07-20 15:00:00|332.21|330.01|336.06|333.86|337.72|335.52|332.21|330.01|0
1658329500000|2022-07-20 15:05:00|335.88|333.68|336.06|333.86|337.54|335.34|335.51|333.31|0
1658329800000|2022-07-20 15:10:00|335.87|333.67|337.35|335.15|337.72|335.52|335.51|333.31|0
1658330100000|2022-07-20 15:15:00|337.72|335.52|337.6|335.4|338.64|336.44|336.32|334.12|0
1658330400000|2022-07-20 15:20:00|337.41|335.21|340.23|338.03|341.67|339.47|337.05|334.85|0
1658330700000|2022-07-20 15:25:00|340.04|337.84|337.82|335.62|340.78|338.58|337.08|334.88|0
1658331000000|2022-07-20 15:30:00|337.63|335.43|336.43|334.23|338.56|336.36|335.97|333.77|0
1658331300000|2022-07-20 15:35:00|336.62|334.42|339.39|337.19|340.87|338.67|334.96|332.76|0
1658331600000|2022-07-20 15:40:00|339.57|337.37|338.27|336.07|341.24|339.04|337.9|335.7|0
1658331900000|2022-07-20 15:45:00|337.9|335.7|336.98|334.78|338.09|335.89|336.06|333.86|0
1658332200000|2022-07-20 15:50:00|337.16|334.96|333.3|331.1|337.16|334.96|332.39|330.19|0
1658332500000|2022-07-20 15:55:00|333.67|331.47|333.67|331.47|334.77|332.57|332.2|330|0
1658332800000|2022-07-20 16:00:00|333.85|331.65|333.5|331.3|334.6|332.4|332.75|330.55|0
1658333100000|2022-07-20 16:05:00|333.87|331.67|330.94|328.74|334.05|331.85|330.57|328.37|0
1658333400000|2022-07-20 16:10:00|331.3|329.1|330.75|328.55|332.03|329.83|330.21|328.01|0
1658333700000|2022-07-20 16:15:00|330.93|328.73|331.84|329.64|334.23|332.03|330.57|328.37|0
1658334000000|2022-07-20 16:20:00|331.66|329.46|332.21|330.01|333.31|331.11|331.48|329.28|0
1658334300000|2022-07-20 16:25:00|332.39|330.19|336.06|333.86|336.24|334.04|332.03|329.83|0
1658334600000|2022-07-20 16:30:00|336.24|334.04|333.48|331.28|336.24|334.04|333.48|331.28|0
1658334900000|2022-07-20 16:35:00|333.67|331.47|334.4|332.2|334.58|332.38|332.38|330.18|0
1658335200000|2022-07-20 16:40:00|334.03|331.83|343.85|341.21|344.38|342.18|333.48|331.28|0
1658335500000|2022-07-20 16:45:00|344.04|341.4|350.21|347.57|351.9|349.26|344.04|341.4|0
1658335800000|2022-07-20 16:50:00|350.02|347.38|343.69|341.05|350.4|347.76|342.57|339.93|0
1658336100000|2022-07-20 16:55:00|344.06|341.42|341.64|339|344.8|342.16|340.06|337.42|0
1658336400000|2022-07-20 17:00:00|341.82|339.18|348.89|346.69|349.64|347.44|341.45|338.81|0
1658336700000|2022-07-20 17:05:00|349.08|346.88|351.55|348.91|354.96|352.32|345.89|343.69|0
1658337000000|2022-07-20 17:10:00|352.5|349.86|357.27|354.63|358.18|355.54|352.5|349.86|0
1658337300000|2022-07-20 17:15:00|357.65|355.01|353.12|350.48|358.97|356.33|352.93|350.29|0
1658337600000|2022-07-20 17:20:00|352.55|349.91|354.81|352.17|355.75|353.11|352.55|349.91|0
1658337900000|2022-07-20 17:25:00|355|352.36|349.17|346.53|355.75|353.11|348.99|346.35|0
1658338200000|2022-07-20 17:30:00|349.36|346.72|346.18|343.54|351.42|348.78|344.7|342.06|0
1658338500000|2022-07-20 17:35:00|346.56|343.92|347.49|344.85|350.11|347.47|346.56|343.92|0
1658338800000|2022-07-20 17:40:00|347.58|344.94|347.21|344.57|349.69|347.05|346|343.36|0
1658339100000|2022-07-20 17:45:00|347.4|344.76|352.16|349.52|352.35|349.71|346.54|343.9|0
1658339400000|2022-07-20 17:50:00|352.35|349.71|352.16|349.52|352.92|350.28|350.28|347.64|0
1658339700000|2022-07-20 17:55:00|352.07|349.43|358.31|355.67|358.97|356.33|351.6|348.96|0
1658340000000|2022-07-20 18:00:00|358.21|355.57|352.52|349.88|358.21|355.57|352.52|349.88|0
1658340300000|2022-07-20 18:05:00|352.33|349.69|350.83|348.19|354.03|351.39|350.83|348.19|0
1658340600000|2022-07-20 18:10:00|351.01|348.37|351.95|349.31|354.4|351.76|350.83|348.19|0
1658340900000|2022-07-20 18:15:00|352.14|349.5|350.26|347.62|354.4|351.76|349.88|347.24|0
1658341200000|2022-07-20 18:20:00|349.88|347.24|345.54|343.34|350.82|348.18|345.54|343.34|0
1658341500000|2022-07-20 18:25:00|345.73|343.53|342.93|340.73|346.1|343.9|341.82|339.62|0
1658341800000|2022-07-20 18:30:00|342.75|340.55|342.19|339.99|345.17|342.97|342|339.8|0
1658342100000|2022-07-20 18:35:00|342.37|340.17|340.52|338.32|343.3|341.1|340.52|338.32|0
1658342400000|2022-07-20 18:40:00|340.33|338.13|341.44|339.24|343.11|340.91|340.33|338.13|0
1658342700000|2022-07-20 18:45:00|341.26|339.06|340.51|338.31|342.74|340.54|340.51|338.31|0
1658343000000|2022-07-20 18:50:00|340.33|338.13|347.58|345.38|347.96|345.76|340.33|338.13|0
1658343300000|2022-07-20 18:55:00|347.77|345.57|343.02|340.82|349.27|347.07|341.99|339.79|0
1658343600000|2022-07-20 19:00:00|343.11|340.91|336.81|334.61|344.22|342.02|336.63|334.43|0
1658343900000|2022-07-20 19:05:00|336.63|334.43|338.1|335.9|338.84|336.64|334.79|332.59|0
1658344200000|2022-07-20 19:10:00|337.92|335.72|337.55|335.35|338.65|336.45|335.52|333.32|0
1658344500000|2022-07-20 19:15:00|336.99|334.79|335.33|333.13|338.1|335.9|334.42|332.22|0
1658344800000|2022-07-20 19:20:00|335.52|333.32|338.09|335.89|339.02|336.82|334.78|332.58|0
1658345100000|2022-07-20 19:25:00|337.91|335.71|334.04|331.84|337.91|335.71|333.86|331.66|0
1658345400000|2022-07-20 19:30:00|333.86|331.66|339.04|336.84|340.53|338.33|333.49|331.29|0
1658345700000|2022-07-20 19:35:00|339.41|337.21|339.22|337.02|341.07|338.87|337.56|335.36|0
1658346000000|2022-07-20 19:40:00|339.59|337.39|335.9|333.7|340.14|337.94|334.61|332.41|0
1658346300000|2022-07-20 19:45:00|336.27|334.07|337.19|334.99|339.22|337.02|334.98|332.78|0
1658346600000|2022-07-20 19:50:00|335.9|333.7|340.51|338.31|341.62|339.42|334.61|332.41|0
1658346900000|2022-07-20 19:55:00|339.95|337.75|341.06|338.86|342.36|340.16|338.84|336.64|0
1658347200000|2022-07-20 20:00:00|340.32|338.12|338.84|336.64|340.32|338.12|337.18|334.98|0
1658347500000|2022-07-20 20:05:00|339.02|336.82|339.02|336.82|340.69|338.49|337.73|335.53|0
1658347800000|2022-07-20 20:10:00|339.58|337.38|342.91|340.71|343.65|341.45|339.21|337.01|0
1658348100000|2022-07-20 20:15:00|343.21|340.41|345.17|342.37|347.12|344.32|342.65|339.85|0
1658348400000|2022-07-20 20:20:00|345.07|342.27|345.16|342.36|345.72|342.92|343.95|341.15|0
1658348700000|2022-07-20 20:25:00|344.98|342.18|345.62|342.82|346.56|343.76|344.69|341.89|0
1658349000000|2022-07-20 20:30:00|345.81|343.01|346.18|343.38|346.74|343.94|345.06|342.26|0
1658349300000|2022-07-20 20:35:00|346.09|343.29|347.49|344.69|347.49|344.69|345.81|343.01|0
1658349600000|2022-07-20 20:40:00|347.21|344.41|346.18|343.38|347.49|344.69|345.43|342.63|0
1658349900000|2022-07-20 20:45:00|346.09|343.29|346.92|344.12|346.92|344.12|345.62|342.82|0
1658350200000|2022-07-20 20:50:00|347.11|344.31|347.11|344.31|347.48|344.68|346.55|343.75|0
1658350500000|2022-07-20 20:55:00|347.1|344.3|347.28|344.48|347.39|344.59|347.1|344.3|0
1658350800000|2022-07-20 21:00:00|347.16|344.36|346.96|344.16|347.32|344.52|346.88|344.08|0
1658351100000|2022-07-20 21:05:00|346.99|344.19|346.9|344.1|347.51|344.71|346.55|343.75|0
1658351400000|2022-07-20 21:10:00|346.87|344.07|347.2|344.4|347.4|344.6|346.85|344.05|0
1658351700000|2022-07-20 21:15:00|347.31|344.51|347.18|344.38|347.31|344.51|347.15|344.35|0
1658352000000|2022-07-20 21:20:00|347.23|344.43|347.11|344.31|347.26|344.46|347.06|344.26|0
1658352300000|2022-07-20 21:25:00|346.79|343.99|346.11|343.31|346.95|344.15|345.97|343.17|0
1658352600000|2022-07-20 21:30:00|346.05|343.25|345.62|342.82|346.05|343.25|345.59|342.79|0
1658352900000|2022-07-20 21:35:00|345.61|342.81|344.23|341.43|345.97|343.17|344.23|341.43|0
1658353200000|2022-07-20 21:40:00|344.64|341.84|344.5|341.7|345.56|342.76|344.5|341.7|0
1658353500000|2022-07-20 21:45:00|344.28|341.48|344.11|341.31|344.28|341.48|344|341.2|0
1658353800000|2022-07-20 21:50:00|344.03|341.23|345.09|342.29|345.09|342.29|344.03|341.23|0
1658354100000|2022-07-20 21:55:00|345.06|342.26|346.07|343.27|346.07|343.27|344.7|341.9|0
1658354400000|2022-07-20 22:00:00|346.43|343.63|346.51|343.71|347.64|344.84|345.58|342.78|0
1658354700000|2022-07-20 22:05:00|346.33|343.53|347.07|344.27|347.45|344.65|345.95|343.15|0
1658355000000|2022-07-20 22:10:00|346.98|344.18|346.69|343.89|347.35|344.55|346.32|343.52|0
1658355300000|2022-07-20 22:15:00|346.88|344.08|349.41|346.61|349.6|346.8|346.88|344.08|0
1658355600000|2022-07-20 22:20:00|349.5|346.7|348.94|346.14|350.25|347.45|348.94|346.14|0
1658355900000|2022-07-20 22:25:00|348.75|345.95|347.81|345.01|348.85|346.05|347.06|344.26|0
1658356200000|2022-07-20 22:30:00|347.62|344.82|347.72|344.92|348.65|345.85|346.87|344.07|0
1658356500000|2022-07-20 22:35:00|347.81|345.01|350.05|347.25|350.05|347.25|347.81|345.01|0
1658356800000|2022-07-20 22:40:00|349.87|347.07|350.24|347.44|350.24|347.44|349.12|346.32|0
1658357100000|2022-07-20 22:45:00|350.15|347.35|349.11|346.31|350.24|347.44|348.65|345.85|0
1658357400000|2022-07-20 22:50:00|349.67|346.87|349.86|347.06|350.24|347.44|349.67|346.87|0
1658357700000|2022-07-20 22:55:00|349.67|346.87|349.11|346.31|350.05|347.25|348.73|345.93|0
1658358000000|2022-07-20 23:00:00|348.92|346.12|349.2|346.4|349.29|346.49|348.73|345.93|0
1658358300000|2022-07-20 23:05:00|349.29|346.49|347.42|344.62|349.29|346.49|347.23|344.43|0
1658358600000|2022-07-20 23:10:00|347.6|344.8|347.98|345.18|348.54|345.74|347.33|344.53|0
1658358900000|2022-07-20 23:15:00|347.89|345.09|346.85|344.05|347.89|345.09|346.85|344.05|0
1658359200000|2022-07-20 23:20:00|347.04|344.24|344.98|342.18|347.14|344.34|344.8|342|0
1658359500000|2022-07-20 23:25:00|344.8|342|344.61|341.81|344.89|342.09|343.86|341.06|0
1658359800000|2022-07-20 23:30:00|344.79|341.99|344.23|341.43|345.54|342.74|344.23|341.43|0
1658360100000|2022-07-20 23:35:00|344.05|341.25|344.98|342.18|344.98|342.18|344.05|341.25|0
1658360400000|2022-07-20 23:40:00|344.97|342.17|344.79|341.99|345.82|343.02|344.6|341.8|0
1658360700000|2022-07-20 23:45:00|344.88|342.08|344.14|341.34|344.97|342.17|343.77|340.97|0
1658361000000|2022-07-20 23:50:00|344.23|341.43|343.29|340.49|344.41|341.61|342.92|340.12|0
1658361300000|2022-07-20 23:55:00|343.2|340.4|345.34|342.54|345.34|342.54|343.11|340.31|0
1658361600000|2022-07-21 00:00:00|345.71|342.91|347.58|344.78|348.33|345.53|345.71|342.91|0
1658361900000|2022-07-21 00:05:00|347.39|344.59|348.7|345.9|349.26|346.46|347.39|344.59|0
1658362200000|2022-07-21 00:10:00|348.89|346.09|348.32|345.52|349.82|347.02|348.14|345.34|0
1658362500000|2022-07-21 00:15:00|348.14|345.34|348.44|345.64|348.88|346.08|347.34|344.54|0
1658362800000|2022-07-21 00:20:00|348.25|345.45|347.41|344.61|349.19|346.39|347.41|344.61|0
1658363100000|2022-07-21 00:25:00|347.31|344.51|347.22|344.42|348.44|345.64|346.84|344.04|0
1658363400000|2022-07-21 00:30:00|347.31|344.51|347.59|344.79|348.06|345.26|346.56|343.76|0
1658363700000|2022-07-21 00:35:00|347.87|345.07|346.74|343.94|347.87|345.07|345.8|343|0
1658364000000|2022-07-21 00:40:00|346.65|343.85|347.11|344.31|347.59|344.79|346.37|343.57|0
1658364300000|2022-07-21 00:45:00|346.93|344.13|345.61|342.81|346.93|344.13|345.24|342.44|0
1658364600000|2022-07-21 00:50:00|345.8|343|345.33|342.53|345.98|343.18|344.86|342.06|0
1658364900000|2022-07-21 00:55:00|345.24|342.44|344.67|341.87|345.24|342.44|343.93|341.13|0
1658365200000|2022-07-21 01:00:00|344.86|342.06|346.64|343.84|346.64|343.84|344.86|342.06|0
1658365500000|2022-07-21 01:05:00|346.83|344.03|347.57|344.77|349.17|346.37|346.83|344.03|0
1658365800000|2022-07-21 01:10:00|347.48|344.68|347.38|344.58|348.41|345.61|346.72|343.92|0
1658366100000|2022-07-21 01:15:00|347.29|344.49|347.1|344.3|347.66|344.86|345.97|343.17|0
1658366400000|2022-07-21 01:20:00|347.19|344.39|347.84|345.04|348.41|345.61|346.91|344.11|0
1658366700000|2022-07-21 01:25:00|348.03|345.23|352.93|350.13|352.93|350.13|348.03|345.23|0
1658367000000|2022-07-21 01:30:00|352.74|349.94|349.53|346.73|353.12|350.32|349.53|346.73|0
1658367300000|2022-07-21 01:35:00|349.34|346.54|348.03|345.23|349.72|346.92|347.94|345.14|0
1658367600000|2022-07-21 01:40:00|348.31|345.51|348.02|345.22|348.4|345.6|346.9|344.1|0
1658367900000|2022-07-21 01:45:00|347.84|345.04|348.68|345.88|350.28|347.48|347.84|345.04|0
1658368200000|2022-07-21 01:50:00|348.58|345.78|349.9|347.1|350.28|347.48|348.58|345.78|0
1658368500000|2022-07-21 01:55:00|349.71|346.91|348.87|346.07|349.9|347.1|348.58|345.78|0
1658368800000|2022-07-21 02:00:00|348.96|346.16|347.45|344.65|349.9|347.1|347.45|344.65|0
1658369100000|2022-07-21 02:05:00|347.08|344.28|347.64|344.84|348.01|345.21|345.95|343.15|0
1658369400000|2022-07-21 02:10:00|347.45|344.65|346.7|343.9|347.64|344.84|346.13|343.33|0
1658369700000|2022-07-21 02:15:00|346.51|343.71|346.51|343.71|346.98|344.18|345.76|342.96|0
1658370000000|2022-07-21 02:20:00|346.32|343.52|346.41|343.61|346.51|343.71|345.19|342.39|0
1658370300000|2022-07-21 02:25:00|346.5|343.7|345.94|343.14|346.5|343.7|345.57|342.77|0
1658370600000|2022-07-21 02:30:00|346.04|343.24|345.75|342.95|346.79|343.99|345.47|342.67|0
1658370900000|2022-07-21 02:35:00|345.56|342.76|345.37|342.57|345.94|343.14|345.19|342.39|0
1658371200000|2022-07-21 02:40:00|345.47|342.67|345.75|342.95|345.75|342.95|345.18|342.38|0
1658371500000|2022-07-21 02:45:00|345.93|343.13|346.31|343.51|346.49|343.69|344.91|342.11|0
1658371800000|2022-07-21 02:50:00|346.49|343.69|346.49|343.69|347.24|344.44|345.93|343.13|0
1658372100000|2022-07-21 02:55:00|346.68|343.88|346.49|343.69|347.05|344.25|346.3|343.5|0
1658372400000|2022-07-21 03:00:00|346.4|343.6|345.92|343.12|347.24|344.44|345.92|343.12|0
1658372700000|2022-07-21 03:05:00|345.74|342.94|345.55|342.75|346.48|343.68|345.36|342.56|0
1658373000000|2022-07-21 03:10:00|345.36|342.56|343.68|340.88|345.73|342.93|343.49|340.69|0
1658373300000|2022-07-21 03:15:00|343.49|340.69|344.23|341.43|344.61|341.81|343.3|340.5|0
1658373600000|2022-07-21 03:20:00|344.33|341.53|344.98|342.18|345.35|342.55|344.05|341.25|0
1658373900000|2022-07-21 03:25:00|345.17|342.37|345.16|342.36|345.54|342.74|344.79|341.99|0
1658374200000|2022-07-21 03:30:00|345.07|342.27|345.72|342.92|345.91|343.11|344.23|341.43|0
1658374500000|2022-07-21 03:35:00|345.82|343.02|344.97|342.17|346.1|343.3|344.78|341.98|0
1658374800000|2022-07-21 03:40:00|345.16|342.36|345.16|342.36|345.72|342.92|344.78|341.98|0
1658375100000|2022-07-21 03:45:00|344.97|342.17|344.78|341.98|345.16|342.36|344.22|341.42|0
1658375400000|2022-07-21 03:50:00|344.97|342.17|343.66|340.86|344.97|342.17|343.66|340.86|0
1658375700000|2022-07-21 03:55:00|343.75|340.95|344.78|341.98|344.96|342.16|343.66|340.86|0
1658376000000|2022-07-21 04:00:00|344.59|341.79|344.77|341.97|344.77|341.97|343.09|340.29|0
1658376300000|2022-07-21 04:05:00|344.4|341.6|344.87|342.07|344.96|342.16|344.21|341.41|0
1658376600000|2022-07-21 04:10:00|344.77|341.97|345.14|342.34|345.7|342.9|344.77|341.97|0
1658376900000|2022-07-21 04:15:00|344.96|342.16|344.77|341.97|345.33|342.53|344.39|341.59|0
1658377200000|2022-07-21 04:20:00|344.95|342.15|346.45|343.65|346.45|343.65|344.95|342.15|0
1658377500000|2022-07-21 04:25:00|346.64|343.84|346.63|343.83|346.82|344.02|346.17|343.37|0
1658377800000|2022-07-21 04:30:00|346.45|343.65|344.57|341.77|346.63|343.83|344.01|341.21|0
1658378100000|2022-07-21 04:35:00|344.39|341.59|345.42|342.62|346.07|343.27|344.39|341.59|0
1658378400000|2022-07-21 04:40:00|345.32|342.52|343.82|341.02|345.5|342.7|343.82|341.02|0
1658378700000|2022-07-21 04:45:00|343.73|340.93|342.33|339.53|344.38|341.58|342.14|339.34|0
1658379000000|2022-07-21 04:50:00|342.14|339.34|341.02|338.22|342.14|339.34|340.19|337.39|0
1658379300000|2022-07-21 04:55:00|340.84|338.04|342.32|339.52|342.32|339.52|340.65|337.85|0
1658379600000|2022-07-21 05:00:00|342.51|339.71|343.06|340.26|343.63|340.83|341.95|339.15|0
1658379900000|2022-07-21 05:05:00|342.88|340.08|341.01|338.21|343.62|340.82|341.01|338.21|0
1658380200000|2022-07-21 05:10:00|340.83|338.03|342.47|339.67|342.74|339.94|340.08|337.28|0
1658380500000|2022-07-21 05:15:00|342.37|339.57|343.85|341.05|344.03|341.23|342.18|339.38|0
1658380800000|2022-07-21 05:20:00|343.66|340.86|342.73|339.93|344.03|341.23|342.37|339.57|0
1658381100000|2022-07-21 05:25:00|342.83|340.03|342.92|340.12|343.29|340.49|342.55|339.75|0
1658381400000|2022-07-21 05:30:00|342.73|339.93|342.83|340.03|342.92|340.12|341.44|338.64|0
1658381700000|2022-07-21 05:35:00|342.92|340.12|340.33|337.53|343.29|340.49|340.33|337.53|0
1658382000000|2022-07-21 05:40:00|340.14|337.34|339.77|336.97|340.51|337.71|338.85|336.05|0
1658382300000|2022-07-21 05:45:00|339.5|336.7|338.39|335.59|340.14|337.34|337.74|334.94|0
1658382600000|2022-07-21 05:50:00|338.3|335.5|336.09|333.29|338.48|335.68|333.53|330.73|0
1658382900000|2022-07-21 05:55:00|336.27|333.47|335.54|332.74|336.82|334.02|335.17|332.37|0
1658383200000|2022-07-21 06:00:00|335.36|332.56|336.27|333.47|336.64|333.84|334.62|331.82|0
1658383500000|2022-07-21 06:05:00|336.45|333.65|334.98|332.18|337|334.2|334.44|331.64|0
1658383800000|2022-07-21 06:10:00|334.8|332|333.98|331.18|335.53|332.73|333.89|331.09|0
1658384100000|2022-07-21 06:15:00|334.07|331.27|335.53|332.73|337.73|334.93|334.07|331.27|0
1658384400000|2022-07-21 06:20:00|335.35|332.55|337.73|334.93|337.91|335.11|335.16|332.36|0
1658384700000|2022-07-21 06:25:00|337.91|335.11|339.11|336.31|339.38|336.58|336.44|333.64|0
1658385000000|2022-07-21 06:30:00|339.56|336.76|342.43|339.63|342.52|339.72|339.2|336.4|0
1658385300000|2022-07-21 06:35:00|342.52|339.72|339.66|336.86|343.07|340.27|339.66|336.86|0
1658385600000|2022-07-21 06:40:00|339.84|337.04|340.48|337.68|340.67|337.87|339.56|336.76|0
1658385900000|2022-07-21 06:45:00|340.39|337.59|342.14|339.34|342.14|339.34|340.39|337.59|0
1658386200000|2022-07-21 06:50:00|341.95|339.15|341.58|338.78|343.25|340.45|340.66|337.86|0
1658386500000|2022-07-21 06:55:00|341.4|338.6|342.5|339.7|343.25|340.45|340.84|338.04|0
1658386800000|2022-07-21 07:00:00|342.32|339.52|342.32|338.96|343.52|340.63|341.86|338.5|0
1658387100000|2022-07-21 07:05:00|342.42|339.78|340.26|338.06|343.72|341.08|340.2|337.56|0
1658387400000|2022-07-21 07:10:00|340.17|337.97|340.44|338.24|340.72|338.52|337.77|335.57|0
1658387700000|2022-07-21 07:15:00|340.53|338.33|339.79|337.59|343.31|341.11|339.43|337.23|0
1658388000000|2022-07-21 07:20:00|339.61|337.41|339.42|337.22|340.72|338.52|337.68|335.48|0
1658388300000|2022-07-21 07:25:00|339.33|337.13|345.16|342.96|345.16|342.96|339.05|336.85|0
1658388600000|2022-07-21 07:30:00|344.79|342.59|347.39|345.19|348.7|346.5|344.23|342.03|0
1658388900000|2022-07-21 07:35:00|347.2|345|346.46|344.26|348.32|346.12|346.46|344.26|0
1658389200000|2022-07-21 07:40:00|346.27|344.07|347.76|345.56|348.13|345.93|345.44|343.24|0
1658389500000|2022-07-21 07:45:00|347.94|345.74|345.71|343.51|347.94|345.74|345.33|343.13|0
1658389800000|2022-07-21 07:50:00|345.33|343.13|345.24|343.04|347.2|345|345.15|342.95|0
1658390100000|2022-07-21 07:55:00|344.59|342.39|347.56|345.36|347.94|345.74|344.59|342.39|0
1658390400000|2022-07-21 08:00:00|347.29|345.09|348.87|346.67|349.24|347.04|346.63|344.43|0
1658390700000|2022-07-21 08:05:00|349.06|346.86|348.59|346.39|349.99|347.79|347.37|345.17|0
1658391000000|2022-07-21 08:10:00|348.4|346.2|348.68|346.48|349.34|347.14|347.19|344.99|0
1658391300000|2022-07-21 08:15:00|348.86|346.66|349.98|347.78|350.73|348.53|348.21|346.01|0
1658391600000|2022-07-21 08:20:00|350.17|347.97|353.36|351.16|353.74|351.54|349.23|347.03|0
1658391900000|2022-07-21 08:25:00|353.65|351.45|352.04|349.84|353.65|351.45|350.92|348.72|0
1658392200000|2022-07-21 08:30:00|351.85|349.65|349.14|346.94|352.7|350.5|349.04|346.84|0
1658392500000|2022-07-21 08:35:00|348.85|346.65|350.72|348.52|351.29|349.09|348.29|346.09|0
1658392800000|2022-07-21 08:40:00|350.54|348.34|352.13|349.93|353.17|350.97|349.25|347.05|0
1658393100000|2022-07-21 08:45:00|351.94|349.74|351.94|349.74|352.5|350.3|350.25|348.05|0
1658393400000|2022-07-21 08:50:00|351.75|349.55|351.56|349.36|352.12|349.92|350.44|348.24|0
1658393700000|2022-07-21 08:55:00|351.47|349.27|348.19|345.99|351.66|349.46|348|345.8|0
1658394000000|2022-07-21 09:00:00|348.1|345.9|349.68|347.48|350.62|348.42|348.1|345.9|0
1658394300000|2022-07-21 09:05:00|349.87|347.67|349.3|347.1|350.24|348.04|348.84|346.64|0
1658394600000|2022-07-21 09:10:00|349.21|347.01|347.62|345.42|349.21|347.01|347.62|345.42|0
1658394900000|2022-07-21 09:15:00|347.81|345.61|347.62|345.42|349.21|347.01|347.24|345.04|0
1658395200000|2022-07-21 09:20:00|347.53|345.33|347.05|344.85|347.71|345.51|346.31|344.11|0
1658395500000|2022-07-21 09:25:00|346.87|344.67|348.08|345.88|348.36|346.16|346.31|344.11|0
1658395800000|2022-07-21 09:30:00|348.36|346.16|348.17|345.97|349.11|346.91|347.8|345.6|0
1658396100000|2022-07-21 09:35:00|348.08|345.88|347.79|345.59|349.76|347.56|347.79|345.59|0
1658396400000|2022-07-21 09:40:00|347.89|345.69|347.04|344.84|348.54|346.34|346.21|344.01|0
1658396700000|2022-07-21 09:45:00|346.86|344.66|346.48|344.28|347.79|345.59|345.92|343.72|0
1658397000000|2022-07-21 09:50:00|346.11|343.91|344.9|342.7|347.23|345.03|344.53|342.33|0
1658397300000|2022-07-21 09:55:00|344.99|342.79|345.05|342.85|346.91|344.71|344.99|342.79|0
1658397600000|2022-07-21 10:00:00|344.86|342.66|344.12|341.92|345.89|343.69|343.38|341.18|0
1658397900000|2022-07-21 10:05:00|344.4|342.2|343|340.8|345.97|343.77|343|340.8|0
1658398200000|2022-07-21 10:10:00|342.82|340.62|343.28|341.08|344.11|341.91|342.63|340.43|0
1658398500000|2022-07-21 10:15:00|343.19|340.99|342.26|340.06|344.3|342.1|341.71|339.51|0
1658398800000|2022-07-21 10:20:00|342.07|339.87|342.63|340.43|342.63|340.43|340.97|338.77|0
1658399100000|2022-07-21 10:25:00|342.44|340.24|342.25|340.05|342.63|340.43|340.96|338.76|0
1658399400000|2022-07-21 10:30:00|342.07|339.87|341.61|339.41|342.81|340.61|341.51|339.31|0
1658399700000|2022-07-21 10:35:00|341.7|339.5|342.62|340.42|343.18|340.98|341.61|339.41|0
1658400000000|2022-07-21 10:40:00|342.43|340.23|345.77|343.57|346.24|344.04|342.43|340.23|0
1658400300000|2022-07-21 10:45:00|346.14|343.94|347.26|345.06|347.26|345.06|345.4|343.2|0
1658400600000|2022-07-21 10:50:00|347.17|344.97|347.72|345.52|347.91|345.71|346.51|344.31|0
1658400900000|2022-07-21 10:55:00|347.91|345.71|346.69|344.49|348.56|346.36|345.76|343.56|0
1658401200000|2022-07-21 11:00:00|346.51|344.31|346.69|344.49|347.25|345.05|345.95|343.75|0
1658401500000|2022-07-21 11:05:00|346.79|344.59|344.93|342.73|347.62|345.42|344.64|342.44|0
1658401800000|2022-07-21 11:10:00|345.01|342.81|345.38|343.18|346.69|344.49|345.01|342.81|0
1658402100000|2022-07-21 11:15:00|345.57|343.37|344.93|342.73|345.76|343.56|344|341.8|0
1658402400000|2022-07-21 11:20:00|344.84|342.64|347.54|345.34|347.54|345.34|344.37|342.17|0
1658402700000|2022-07-21 11:25:00|347.72|345.52|346.51|344.31|347.91|345.71|346.23|344.03|0
1658403000000|2022-07-21 11:30:00|346.79|344.59|345.66|343.46|347.16|344.96|345.11|342.91|0
1658403300000|2022-07-21 11:35:00|345.58|343.38|348.84|346.64|349.03|346.83|345.29|343.09|0
1658403600000|2022-07-21 11:40:00|348.75|346.55|349.96|347.76|350.33|348.13|347.34|345.14|0
1658403900000|2022-07-21 11:45:00|350.15|347.95|346.87|344.67|350.33|348.13|346.87|344.67|0
1658404200000|2022-07-21 11:50:00|346.78|344.58|345.66|343.46|347.71|345.51|345.66|343.46|0
1658404500000|2022-07-21 11:55:00|345.84|343.64|346.87|344.67|347.52|345.32|345.84|343.64|0
1658404800000|2022-07-21 12:00:00|346.96|344.76|344.91|342.71|347.15|344.95|344.35|342.15|0
1658405100000|2022-07-21 12:05:00|344.72|342.52|344.16|341.96|345.28|343.08|342.49|340.29|0
1658405400000|2022-07-21 12:10:00|343.97|341.77|345.83|343.63|345.83|343.63|343.41|341.21|0
1658405700000|2022-07-21 12:15:00|345.56|343.36|341.35|338.27|351.96|349.1|341.07|337.99|0
1658406000000|2022-07-21 12:20:00|341.44|338.36|339.96|336.88|341.44|338.36|336.65|333.57|0
1658406300000|2022-07-21 12:25:00|340.14|337.06|342.73|339.65|343.85|340.77|340.14|337.06|0
1658406600000|2022-07-21 12:30:00|342.64|339.56|338.11|335.03|344.03|340.95|338.02|334.94|0
1658406900000|2022-07-21 12:35:00|337.74|334.66|335.08|332|339.86|336.78|335.08|332|0
1658407200000|2022-07-21 12:40:00|335.17|332.09|330.42|327.34|336.09|333.01|329.87|326.79|0
1658407500000|2022-07-21 12:45:00|330.24|327.16|331.8|329.6|332.42|329.78|329.79|327.16|0
1658407800000|2022-07-21 12:50:00|332.26|330.06|335.82|333.62|335.82|333.62|330.88|328.68|0
1658408100000|2022-07-21 12:55:00|335.64|333.44|334.53|332.33|335.82|333.62|332.52|330.32|0
1658408400000|2022-07-21 13:00:00|334.17|331.97|337.48|335.28|337.84|335.64|333.98|331.78|0
1658408700000|2022-07-21 13:05:00|337.84|335.64|340.24|338.04|341.54|339.34|337.84|335.64|0
1658409000000|2022-07-21 13:10:00|340.43|338.23|341.91|339.71|342.1|339.9|338.76|336.56|0
1658409300000|2022-07-21 13:15:00|342.1|339.9|345.07|342.87|345.44|343.24|339.5|337.3|0
1658409600000|2022-07-21 13:20:00|344.88|342.68|346.38|344.18|347.31|345.11|343.39|341.19|0
1658409900000|2022-07-21 13:25:00|346.56|344.36|346.56|344.36|348.06|345.86|346|343.8|0
1658410200000|2022-07-21 13:30:00|345.07|342.87|351.92|349.72|351.92|349.72|344.64|342.44|0
1658410500000|2022-07-21 13:35:00|353.99|351.79|346.5|344.3|357.01|354.81|345.94|343.74|0
1658410800000|2022-07-21 13:40:00|347.06|344.86|349.86|347.66|350.42|348.22|343.71|341.51|0
1658411100000|2022-07-21 13:45:00|351.73|349.53|345.37|343.17|353.24|351.04|343.7|341.5|0
1658411400000|2022-07-21 13:50:00|346.12|343.92|337.79|335.59|348.54|346.34|337.79|335.59|0
1658411700000|2022-07-21 13:55:00|337.6|335.4|340.43|338.23|341.17|338.97|336.87|334.67|0
1658412000000|2022-07-21 14:00:00|340.99|338.79|351.77|349.57|351.77|349.57|335.48|333.28|0
1658412300000|2022-07-21 14:05:00|351.39|349.19|351.01|348.81|353.45|351.25|346.91|344.71|0
1658412600000|2022-07-21 14:10:00|350.64|348.44|359.2|357|360.81|358.61|349.33|347.13|0
1658412900000|2022-07-21 14:15:00|359.48|357.28|350.95|348.75|359.67|357.47|349.27|347.07|0
1658413200000|2022-07-21 14:20:00|350.39|348.19|359.11|356.91|359.77|357.57|349.27|347.07|0
1658413500000|2022-07-21 14:25:00|358.83|356.63|363.56|361.36|366.61|364.41|358.64|356.44|0
1658413800000|2022-07-21 14:30:00|363.28|361.08|364.32|362.12|365.08|362.88|360.71|358.51|0
1658414100000|2022-07-21 14:35:00|363.75|361.55|354.55|352.35|363.75|361.55|354.37|352.17|0
1658414400000|2022-07-21 14:40:00|354.46|352.26|352.11|349.91|356.63|354.43|351.73|349.53|0
1658414700000|2022-07-21 14:45:00|351.73|349.53|354.36|352.16|355.03|352.83|351.54|349.34|0
1658415000000|2022-07-21 14:50:00|353.61|351.41|349.22|347.02|354.55|352.35|349.22|347.02|0
1658415300000|2022-07-21 14:55:00|348.84|346.64|343.98|341.78|349.97|347.77|343.42|341.22|0
1658415600000|2022-07-21 15:00:00|344.17|341.97|340.27|338.07|346.03|343.83|340.27|338.07|0
1658415900000|2022-07-21 15:05:00|340.08|337.88|342.86|340.66|344.35|342.15|340.08|337.88|0
1658416200000|2022-07-21 15:10:00|342.49|340.29|343.62|341.42|345.48|343.28|342.3|340.1|0
1658416500000|2022-07-21 15:15:00|343.25|341.05|342.68|340.48|345.48|343.28|341.57|339.37|0
1658416800000|2022-07-21 15:20:00|343.06|340.86|345.67|343.47|347.07|344.87|341.57|339.37|0
1658417100000|2022-07-21 15:25:00|345.48|343.28|340.45|338.25|346.04|343.84|340.45|338.25|0
1658417400000|2022-07-21 15:30:00|339.15|336.95|332.89|330.69|342.68|340.48|332.89|330.69|0
1658417700000|2022-07-21 15:35:00|333.25|331.05|335.82|333.62|335.82|333.62|331.97|329.77|0
1658418000000|2022-07-21 15:40:00|335.64|333.44|335.27|333.07|335.92|333.72|333.62|331.42|0
1658418300000|2022-07-21 15:45:00|335.18|332.98|337.85|335.65|338.03|335.83|333.8|331.6|0
1658418600000|2022-07-21 15:50:00|337.76|335.56|336.37|334.17|338.4|336.2|335.08|332.88|0
1658418900000|2022-07-21 15:55:00|336|333.8|335.45|333.25|336.37|334.17|333.79|331.59|0
1658419200000|2022-07-21 16:00:00|336|333.8|330.04|327.84|336.18|333.98|329.58|327.38|0
1658419500000|2022-07-21 16:05:00|329.95|327.75|325.22|323.02|330.86|328.66|324.85|322.65|0
1658419800000|2022-07-21 16:10:00|325.03|322.83|329.21|327.01|330.67|328.47|324.67|322.47|0
1658420100000|2022-07-21 16:15:00|327.4|325.2|326.31|324.11|328.86|326.66|325.4|323.2|0
1658420400000|2022-07-21 16:20:00|325.94|323.74|324.49|322.29|327.58|325.38|324.49|322.29|0
1658420700000|2022-07-21 16:25:00|324.85|322.65|321.05|318.85|325.4|323.2|320.69|318.49|0
1658421000000|2022-07-21 16:30:00|321.41|319.21|322.39|320.19|322.57|320.37|318.23|316.03|0
1658421300000|2022-07-21 16:35:00|322.21|320.01|321.31|319.11|323.47|321.27|320.77|318.57|0
1658421600000|2022-07-21 16:40:00|321.49|319.29|323.65|321.45|323.65|321.45|320.95|318.75|0
1658421900000|2022-07-21 16:45:00|323.47|321.27|324.73|322.53|325.45|323.25|323.11|320.91|0
1658422200000|2022-07-21 16:50:00|324.55|322.35|323.46|321.26|324.55|322.35|322.38|320.18|0
1658422500000|2022-07-21 16:55:00|323.28|321.08|322.56|320.36|324|321.8|321.84|319.64|0
1658422800000|2022-07-21 17:00:00|322.38|320.18|322.74|320.54|324.54|322.34|321.66|319.46|0
1658423100000|2022-07-21 17:05:00|322.56|320.36|322.55|320.35|324|321.8|320.58|318.38|0
1658423400000|2022-07-21 17:10:00|322.91|320.71|326.34|324.14|326.52|324.32|322.19|319.99|0
1658423700000|2022-07-21 17:15:00|326.44|324.24|323.5|321.3|326.89|324.69|322.24|320.04|0
1658424000000|2022-07-21 17:20:00|323.86|321.66|327.48|325.28|327.48|325.28|322.06|319.86|0
1658424300000|2022-07-21 17:25:00|327.12|324.92|328.05|325.85|329.49|327.29|326.72|324.52|0
1658424600000|2022-07-21 17:30:00|327.86|325.66|332.78|330.58|334.24|332.04|327.5|325.3|0
1658424900000|2022-07-21 17:35:00|333.33|331.13|328.77|326.57|334.43|332.23|328.22|326.02|0
1658425200000|2022-07-21 17:40:00|328.4|326.2|326.95|324.75|328.95|326.75|326.05|323.85|0
1658425500000|2022-07-21 17:45:00|326.41|324.21|329.04|326.84|329.85|327.65|326.41|324.21|0
1658425800000|2022-07-21 17:50:00|329.31|327.11|333.14|330.94|333.32|331.12|329.13|326.93|0
1658426100000|2022-07-21 17:55:00|333.5|331.3|328.94|326.74|333.87|331.67|328.58|326.38|0
1658426400000|2022-07-21 18:00:00|328.03|325.83|328.39|326.19|330.21|328.01|327.49|325.29|0
1658426700000|2022-07-21 18:05:00|328.21|326.01|325.85|323.65|329.12|326.92|324.59|322.39|0
1658427000000|2022-07-21 18:10:00|326.03|323.83|323.5|321.3|326.58|324.38|323.5|321.3|0
1658427300000|2022-07-21 18:15:00|323.32|321.12|323.5|321.3|325.04|322.84|322.42|320.22|0
1658427600000|2022-07-21 18:20:00|323.68|321.48|323.14|320.94|324.04|321.84|322.06|319.86|0
1658427900000|2022-07-21 18:25:00|323.32|321.12|323.32|321.12|325.3|323.1|322.6|320.4|0
1658428200000|2022-07-21 18:30:00|323.86|321.66|326.56|324.36|326.57|324.37|323.86|321.66|0
1658428500000|2022-07-21 18:35:00|326.74|324.54|324.39|322.19|328.56|326.36|324.39|322.19|0
1658428800000|2022-07-21 18:40:00|324.21|322.01|328.37|326.17|328.55|326.35|324.03|321.83|0
1658429100000|2022-07-21 18:45:00|328.19|325.99|326.92|324.72|329.64|327.44|326.92|324.72|0
1658429400000|2022-07-21 18:50:00|326.74|324.54|326.19|323.99|328.19|325.99|325.65|323.45|0
1658429700000|2022-07-21 18:55:00|326.01|323.81|325.28|323.08|326.73|324.53|323.48|321.28|0
1658430000000|2022-07-21 19:00:00|325.65|323.45|321.68|319.48|325.65|323.45|321.68|319.48|0
1658430300000|2022-07-21 19:05:00|322.04|319.84|318.27|316.07|322.58|320.38|318.09|315.89|0
1658430600000|2022-07-21 19:10:00|318.09|315.89|321.77|319.57|322.75|320.55|318.09|315.89|0
1658430900000|2022-07-21 19:15:00|322.03|319.83|321.85|319.65|324.37|322.17|321.23|319.03|0
1658431200000|2022-07-21 19:20:00|322.21|320.01|322.75|320.55|323.83|321.63|321.85|319.65|0
1658431500000|2022-07-21 19:25:00|322.57|320.37|320.95|318.75|322.75|320.55|319.87|317.67|0
1658431800000|2022-07-21 19:30:00|321.13|318.93|319.87|317.67|322.38|320.18|319.16|316.96|0
1658432100000|2022-07-21 19:35:00|319.69|317.49|321.66|319.46|321.84|319.64|318.08|315.88|0
1658432400000|2022-07-21 19:40:00|321.84|319.64|319.15|316.95|321.84|319.64|318.97|316.77|0
1658432700000|2022-07-21 19:45:00|319.33|317.13|319.33|317.13|320.32|318.12|318.43|316.23|0
1658433000000|2022-07-21 19:50:00|317|314.8|315.58|313.38|317.18|314.98|315.22|313.02|0
1658433300000|2022-07-21 19:55:00|315.67|313.47|310.84|308.64|316.29|314.09|310.84|308.64|0
1658433600000|2022-07-21 20:00:00|310.66|308.46|311.19|308.99|311.19|308.99|308.89|306.69|0
1658433900000|2022-07-21 20:05:00|311.37|309.17|312.79|310.59|312.97|310.77|311.37|309.17|0
1658434200000|2022-07-21 20:10:00|312.97|310.77|319.23|317.03|319.23|317.03|312.97|310.77|0
1658434500000|2022-07-21 20:15:00|319.35|316.55|321.15|318.35|321.51|318.71|318.27|315.47|0
1658434800000|2022-07-21 20:20:00|320.79|317.99|320.25|317.45|322.24|319.44|319.35|316.55|0
1658435100000|2022-07-21 20:25:00|320.07|317.27|320.07|317.27|320.25|317.45|319.71|316.91|0
1658435400000|2022-07-21 20:30:00|319.89|317.09|319.34|316.54|320.07|317.27|318.98|316.18|0
1658435700000|2022-07-21 20:35:00|319.16|316.36|319.16|316.36|319.16|316.36|317.9|315.1|0
1658436000000|2022-07-21 20:40:00|318.98|316.18|320.06|317.26|320.24|317.44|318.62|315.82|0
1658436300000|2022-07-21 20:45:00|320.24|317.44|319.7|316.9|320.6|317.8|319.7|316.9|0
1658436600000|2022-07-21 20:50:00|320.24|317.44|320.41|317.61|320.6|317.8|319.69|316.89|0
1658436900000|2022-07-21 20:55:00|320.59|317.79|318.52|315.72|320.59|317.79|318.52|315.72|0
1658437200000|2022-07-21 21:00:00|318.67|315.87|319.03|316.23|319.16|316.36|318.56|315.76|0
1658437500000|2022-07-21 21:05:00|318.87|316.07|318.92|316.12|319.23|316.43|318.82|316.02|0
1658437800000|2022-07-21 21:10:00|319.1|316.3|318.55|315.75|319.1|316.3|318.4|315.6|0
1658438100000|2022-07-21 21:15:00|318.52|315.72|318.39|315.59|318.58|315.78|318.23|315.43|0
1658438400000|2022-07-21 21:20:00|318.36|315.56|319.04|316.24|319.25|316.45|318.36|315.56|0
1658438700000|2022-07-21 21:25:00|318.94|316.14|319.3|316.5|319.54|316.74|318.94|316.14|0
1658439000000|2022-07-21 21:30:00|319.22|316.42|319.12|316.32|319.59|316.79|319.12|316.32|0
1658439300000|2022-07-21 21:35:00|319.25|316.45|319.27|316.47|319.3|316.5|318.82|316.02|0
1658439600000|2022-07-21 21:40:00|319.32|316.52|319.32|316.52|319.43|316.63|319.27|316.47|0
1658439900000|2022-07-21 21:45:00|319.37|316.57|319.74|316.94|319.75|316.95|319.32|316.52|0
1658440200000|2022-07-21 21:50:00|319.61|316.81|319.58|316.78|320.08|317.28|319.24|316.44|0
1658440500000|2022-07-21 21:55:00|319.55|316.75|319.92|317.12|319.97|317.17|319.55|316.75|0
1658440800000|2022-07-21 22:00:00|320.48|317.68|322.64|319.84|322.91|320.11|319.84|317.04|0
1658441100000|2022-07-21 22:05:00|323|320.2|323.63|320.83|324.72|321.92|323|320.2|0
1658441400000|2022-07-21 22:10:00|323.45|320.65|323.63|320.83|324.72|321.92|323.27|320.47|0
1658441700000|2022-07-21 22:15:00|323.72|320.92|321.82|319.02|324.35|321.55|321.82|319.02|0
1658442000000|2022-07-21 22:20:00|322|319.2|321.99|319.19|322|319.2|320.1|317.3|0
1658442300000|2022-07-21 22:25:00|321.81|319.01|320.91|318.11|322.17|319.37|320.28|317.48|0
1658442600000|2022-07-21 22:30:00|320.73|317.93|320.54|317.74|321.45|318.65|319.65|316.85|0
1658442900000|2022-07-21 22:35:00|320.91|318.11|322.17|319.37|322.35|319.55|320.91|318.11|0
1658443200000|2022-07-21 22:40:00|322.35|319.55|321.98|319.18|322.35|319.55|321.62|318.82|0
1658443500000|2022-07-21 22:45:00|322.08|319.28|321.62|318.82|322.71|319.91|321.26|318.46|0
1658443800000|2022-07-21 22:50:00|321.44|318.64|322.16|319.36|322.7|319.9|321.44|318.64|0
1658444100000|2022-07-21 22:55:00|321.98|319.18|322.25|319.45|322.34|319.54|321.62|318.82|0
1658444400000|2022-07-21 23:00:00|322.07|319.27|322.25|319.45|322.7|319.9|321.97|319.17|0
1658444700000|2022-07-21 23:05:00|322.16|319.36|322.51|319.71|322.88|320.08|321.97|319.17|0
1658445000000|2022-07-21 23:10:00|322.7|319.9|322.69|319.89|322.7|319.9|322.15|319.35|0
1658445300000|2022-07-21 23:15:00|322.51|319.71|323.05|320.25|323.6|320.8|322.15|319.35|0
1658445600000|2022-07-21 23:20:00|323.15|320.35|322.96|320.16|323.6|320.8|322.87|320.07|0
1658445900000|2022-07-21 23:25:00|323.05|320.25|321.78|318.98|323.23|320.43|321.6|318.8|0
1658446200000|2022-07-21 23:30:00|321.96|319.16|321.6|318.8|322.69|319.89|321.24|318.44|0
1658446500000|2022-07-21 23:35:00|321.78|318.98|322.68|319.88|323.04|320.24|321.78|318.98|0
1658446800000|2022-07-21 23:40:00|322.5|319.7|321.95|319.15|322.59|319.79|321.77|318.97|0
1658447100000|2022-07-21 23:45:00|322.14|319.34|322.13|319.33|322.86|320.06|321.59|318.79|0
1658447400000|2022-07-21 23:50:00|322.23|319.43|323.76|320.96|323.94|321.14|322.13|319.33|0
1658447700000|2022-07-21 23:55:00|323.58|320.78|323.76|320.96|324.12|321.32|323.22|320.42|0
1658448000000|2022-07-22 00:00:00|324.12|321.32|324.48|321.68|326.3|323.5|324.12|321.32|0
1658448300000|2022-07-22 00:05:00|324.3|321.5|325.57|322.77|325.57|322.77|324.3|321.5|0
1658448600000|2022-07-22 00:10:00|325.66|322.86|325.2|322.4|326.3|323.5|325.02|322.22|0
1658448900000|2022-07-22 00:15:00|325.3|322.5|323.75|320.95|325.39|322.59|323.21|320.41|0
1658449200000|2022-07-22 00:20:00|323.57|320.77|323.2|320.4|323.75|320.95|322.66|319.86|0
1658449500000|2022-07-22 00:25:00|323.02|320.22|323.93|321.13|323.93|321.13|322.48|319.68|0
1658449800000|2022-07-22 00:30:00|323.84|321.04|323.38|320.58|323.92|321.12|322.47|319.67|0
1658450100000|2022-07-22 00:35:00|323.47|320.67|322.29|319.49|324.47|321.67|322.11|319.31|0
1658450400000|2022-07-22 00:40:00|322.11|319.31|323.37|320.57|323.74|320.94|322.11|319.31|0
1658450700000|2022-07-22 00:45:00|323.47|320.67|322.92|320.12|323.74|320.94|322.65|319.85|0
1658451000000|2022-07-22 00:50:00|323.01|320.21|322.28|319.48|323.01|320.21|322.1|319.3|0
1658451300000|2022-07-22 00:55:00|322.1|319.3|321.56|318.76|322.46|319.66|321.38|318.58|0
1658451600000|2022-07-22 01:00:00|321.65|318.85|323.82|321.02|324.27|321.47|321.56|318.76|0
1658451900000|2022-07-22 01:05:00|323.91|321.11|323.91|321.11|324.09|321.29|323.18|320.38|0
1658452200000|2022-07-22 01:10:00|324.09|321.29|324.08|321.28|324.81|322.01|323.91|321.11|0
1658452500000|2022-07-22 01:15:00|324.18|321.38|324.81|322.01|325.72|322.92|323.9|321.1|0
1658452800000|2022-07-22 01:20:00|324.63|321.83|324.36|321.56|324.99|322.19|323.72|320.92|0
1658453100000|2022-07-22 01:25:00|324.44|321.64|323.35|320.55|324.44|321.64|322.63|319.83|0
1658453400000|2022-07-22 01:30:00|323.17|320.37|321.72|318.92|323.17|320.37|321.72|318.92|0
1658453700000|2022-07-22 01:35:00|321.54|318.74|320.63|317.83|322.26|319.46|319.91|317.11|0
1658454000000|2022-07-22 01:40:00|320.45|317.65|319.64|316.84|320.55|317.75|318.65|315.85|0
1658454300000|2022-07-22 01:45:00|319.55|316.75|321.44|318.64|321.53|318.73|319.55|316.75|0
1658454600000|2022-07-22 01:50:00|321.53|318.73|321.35|318.55|322.25|319.45|320.81|318.01|0
1658454900000|2022-07-22 01:55:00|321.44|318.64|320.72|317.92|321.71|318.91|320.62|317.82|0
1658455200000|2022-07-22 02:00:00|320.8|318|320.35|317.55|321.34|318.54|320.08|317.28|0
1658455500000|2022-07-22 02:05:00|320.26|317.46|321.7|318.9|321.7|318.9|320.17|317.37|0
1658455800000|2022-07-22 02:10:00|321.52|318.72|322.6|319.8|322.61|319.81|321.52|318.72|0
1658456100000|2022-07-22 02:15:00|322.97|320.17|322.42|319.62|323.33|320.53|322.24|319.44|0
1658456400000|2022-07-22 02:20:00|322.52|319.72|323.14|320.34|323.14|320.34|322.06|319.26|0
1658456700000|2022-07-22 02:25:00|323.32|320.52|323.68|320.88|324.05|321.25|322.69|319.89|0
1658457000000|2022-07-22 02:30:00|323.87|321.07|323.86|321.06|324.05|321.25|323.14|320.34|0
1658457300000|2022-07-22 02:35:00|323.96|321.16|324.95|322.15|325.13|322.33|323.86|321.06|0
1658457600000|2022-07-22 02:40:00|324.77|321.97|323.5|320.7|324.77|321.97|323.5|320.7|0
1658457900000|2022-07-22 02:45:00|323.41|320.61|324.04|321.24|324.22|321.42|323.31|320.51|0
1658458200000|2022-07-22 02:50:00|324.13|321.33|323.59|320.79|324.4|321.6|323.13|320.33|0
1658458500000|2022-07-22 02:55:00|323.67|320.87|324.21|321.41|324.22|321.42|323.49|320.69|0
1658458800000|2022-07-22 03:00:00|324.13|321.33|323.49|320.69|324.13|321.33|322.76|319.96|0
1658459100000|2022-07-22 03:05:00|323.3|320.5|323.48|320.68|324.21|321.41|323.12|320.32|0
1658459400000|2022-07-22 03:10:00|323.67|320.87|323.12|320.32|323.67|320.87|322.76|319.96|0
1658459700000|2022-07-22 03:15:00|323.03|320.23|323.84|321.04|323.84|321.04|322.39|319.59|0
1658460000000|2022-07-22 03:20:00|324.02|321.22|324.38|321.58|324.93|322.13|323.75|320.95|0
1658460300000|2022-07-22 03:25:00|324.48|321.68|323.11|320.31|324.56|321.76|323.11|320.31|0
1658460600000|2022-07-22 03:30:00|323.02|320.22|322.57|319.77|323.2|320.4|322.3|319.5|0
1658460900000|2022-07-22 03:35:00|322.48|319.68|322.93|320.13|323.29|320.49|322.38|319.58|0
1658461200000|2022-07-22 03:40:00|322.92|320.12|322.38|319.58|323.1|320.3|322.38|319.58|0
1658461500000|2022-07-22 03:45:00|322.47|319.67|322.38|319.58|322.56|319.76|321.84|319.04|0
1658461800000|2022-07-22 03:50:00|322.29|319.49|323.01|320.21|323.1|320.3|322.2|319.4|0
1658462100000|2022-07-22 03:55:00|322.92|320.12|322.01|319.21|322.92|320.12|322.01|319.21|0
1658462400000|2022-07-22 04:00:00|321.83|319.03|321.46|318.66|322.01|319.21|321.46|318.66|0
1658462700000|2022-07-22 04:05:00|321.65|318.85|321.28|318.48|321.83|319.03|321.28|318.48|0
1658463000000|2022-07-22 04:10:00|321.1|318.3|321.82|319.02|321.82|319.02|321.1|318.3|0
1658463300000|2022-07-22 04:15:00|321.92|319.12|321.82|319.02|322.36|319.56|321.82|319.02|0
1658463600000|2022-07-22 04:20:00|321.91|319.11|321.45|318.65|321.91|319.11|321.28|318.48|0
1658463900000|2022-07-22 04:25:00|321.64|318.84|322.18|319.38|322.36|319.56|321.64|318.84|0
1658464200000|2022-07-22 04:30:00|321.99|319.19|323.08|320.28|323.08|320.28|321.99|319.19|0
1658464500000|2022-07-22 04:35:00|322.99|320.19|322.71|319.91|323.08|320.28|322.17|319.37|0
1658464800000|2022-07-22 04:40:00|322.9|320.1|322.89|320.09|323.08|320.28|322.53|319.73|0
1658465100000|2022-07-22 04:45:00|323.07|320.27|322.71|319.91|323.07|320.27|322.53|319.73|0
1658465400000|2022-07-22 04:50:00|322.89|320.09|323.07|320.27|323.25|320.45|322.89|320.09|0
1658465700000|2022-07-22 04:55:00|323.16|320.36|323.79|320.99|323.79|320.99|322.71|319.91|0
1658466000000|2022-07-22 05:00:00|323.97|321.17|322.34|319.54|324.52|321.72|322.34|319.54|0
1658466300000|2022-07-22 05:05:00|322.52|319.72|323.42|320.62|323.97|321.17|321.62|318.82|0
1658466600000|2022-07-22 05:10:00|323.61|320.81|324.87|322.07|326.51|323.71|323.16|320.36|0
1658466900000|2022-07-22 05:15:00|325.06|322.26|324.33|321.53|325.78|322.98|323.96|321.16|0
1658467200000|2022-07-22 05:20:00|324.15|321.35|324.32|321.52|324.69|321.89|323.96|321.16|0
1658467500000|2022-07-22 05:25:00|324.24|321.44|322.87|320.07|324.24|321.44|322.87|320.07|0
1658467800000|2022-07-22 05:30:00|323.05|320.25|325.14|322.34|326.05|323.25|322.87|320.07|0
1658468100000|2022-07-22 05:35:00|325.05|322.25|325.41|322.61|325.96|323.16|324.87|322.07|0
1658468400000|2022-07-22 05:40:00|325.59|322.79|325.95|323.15|325.95|323.15|325.04|322.24|0
1658468700000|2022-07-22 05:45:00|325.77|322.97|325.59|322.79|325.95|323.15|325.22|322.42|0
1658469000000|2022-07-22 05:50:00|325.4|322.6|325.58|322.78|325.95|323.15|325.22|322.42|0
1658469300000|2022-07-22 05:55:00|325.77|322.97|325.58|322.78|325.95|323.15|325.04|322.24|0
1658469600000|2022-07-22 06:00:00|325.76|322.96|325.4|322.6|325.76|322.96|323.58|320.78|0
1658469900000|2022-07-22 06:05:00|325.21|322.41|324.85|322.05|325.39|322.59|323.76|320.96|0
1658470200000|2022-07-22 06:10:00|325.03|322.23|323.85|321.05|325.39|322.59|323.39|320.59|0
1658470500000|2022-07-22 06:15:00|323.94|321.14|324.21|321.41|324.48|321.68|322.85|320.05|0
1658470800000|2022-07-22 06:20:00|324.12|321.32|323.87|321.07|325.06|322.26|323.57|320.77|0
1658471100000|2022-07-22 06:25:00|323.97|321.17|323.33|320.53|325.32|322.52|322.97|320.17|0
1658471400000|2022-07-22 06:30:00|323.15|320.35|323.14|320.34|323.69|320.89|322.06|319.26|0
1658471700000|2022-07-22 06:35:00|323.32|320.52|323.14|320.34|323.42|320.62|322.6|319.8|0
1658472000000|2022-07-22 06:40:00|322.96|320.16|321.87|319.07|323.32|320.52|321.33|318.53|0
1658472300000|2022-07-22 06:45:00|322.05|319.25|320.07|317.27|322.05|319.25|319.53|316.73|0
1658472600000|2022-07-22 06:50:00|320.16|317.36|321.33|318.53|322.05|319.25|320.16|317.36|0
1658472900000|2022-07-22 06:55:00|321.24|318.44|320.88|318.08|321.87|319.07|320.79|317.99|0
1658473200000|2022-07-22 07:00:00|320.24|317.44|320.7|317.9|324.22|321.42|320.06|317.26|0
1658473500000|2022-07-22 07:05:00|320.52|317.72|319.5|317.3|322.92|320.72|319.5|317.3|0
1658473800000|2022-07-22 07:10:00|319.77|317.57|317.7|315.5|320.4|318.2|317.7|315.5|0
1658474100000|2022-07-22 07:15:00|316.99|314.79|321.29|319.09|321.29|319.09|316.99|314.79|0
1658474400000|2022-07-22 07:20:00|320.93|318.73|318.77|316.57|320.93|318.73|318.06|315.86|0
1658474700000|2022-07-22 07:25:00|318.59|316.39|321.2|319|321.29|319.09|317.7|315.5|0
1658475000000|2022-07-22 07:30:00|322.28|320.08|322.91|320.71|324.27|322.07|320.21|318.01|0
1658475300000|2022-07-22 07:35:00|323.09|320.89|325.8|323.6|326.53|324.33|321.64|319.44|0
1658475600000|2022-07-22 07:40:00|325.98|323.78|326.16|323.96|327.07|324.87|324.89|322.69|0
1658475900000|2022-07-22 07:45:00|325.98|323.78|325.07|322.87|326.07|323.87|324.89|322.69|0
1658476200000|2022-07-22 07:50:00|324.98|322.78|324.62|322.42|326.61|324.41|324.44|322.24|0
1658476500000|2022-07-22 07:55:00|324.52|322.32|323.44|321.24|324.52|322.32|321.99|319.79|0
1658476800000|2022-07-22 08:00:00|322.71|320.51|324.88|322.68|325.97|323.77|322.53|320.33|0
1658477100000|2022-07-22 08:05:00|324.7|322.5|325.97|323.77|326.51|324.31|324.52|322.32|0
1658477400000|2022-07-22 08:10:00|326.06|323.86|322.26|320.06|326.15|323.95|322.26|320.06|0
1658477700000|2022-07-22 08:15:00|322.53|320.33|323.43|321.23|323.43|321.23|320.9|318.7|0
1658478000000|2022-07-22 08:20:00|323.34|321.14|323.7|321.5|324.87|322.67|323.06|320.86|0
1658478300000|2022-07-22 08:25:00|323.6|321.4|321.44|319.24|323.6|321.4|321.44|319.24|0
1658478600000|2022-07-22 08:30:00|321.26|319.06|322.34|320.14|323.42|321.22|320.72|318.52|0
1658478900000|2022-07-22 08:35:00|322.16|319.96|320.89|318.69|322.16|319.96|320.17|317.97|0
1658479200000|2022-07-22 08:40:00|320.71|318.51|320.53|318.33|320.89|318.69|318.38|316.18|0
1658479500000|2022-07-22 08:45:00|320.62|318.42|321.25|319.05|321.52|319.32|319.45|317.25|0
1658479800000|2022-07-22 08:50:00|321.16|318.96|320.88|318.68|321.34|319.14|320.17|317.97|0
1658480100000|2022-07-22 08:55:00|320.7|318.5|320.98|318.78|321.7|319.5|320.52|318.32|0
1658480400000|2022-07-22 09:00:00|321.06|318.86|320.16|317.96|321.52|319.32|319.26|317.06|0
1658480700000|2022-07-22 09:05:00|320.25|318.05|319.53|317.33|320.25|318.05|317.83|315.63|0
1658481000000|2022-07-22 09:10:00|319.44|317.24|318.9|316.7|319.44|317.24|317.47|315.27|0
1658481300000|2022-07-22 09:15:00|318.99|316.79|317.1|314.9|318.99|316.79|316.57|314.37|0
1658481600000|2022-07-22 09:20:00|317.02|314.82|318|315.8|318.54|316.34|316.75|314.55|0
1658481900000|2022-07-22 09:25:00|318.09|315.89|320.06|317.86|320.15|317.95|318|315.8|0
1658482200000|2022-07-22 09:30:00|319.97|317.77|321.04|318.84|321.05|318.85|319.61|317.41|0
1658482500000|2022-07-22 09:35:00|320.86|318.66|321.32|319.12|321.58|319.38|320.14|317.94|0
1658482800000|2022-07-22 09:40:00|321.4|319.2|320.59|318.39|321.4|319.2|320.14|317.94|0
1658483100000|2022-07-22 09:45:00|320.68|318.48|319.24|317.04|321.04|318.84|319.24|317.04|0
1658483400000|2022-07-22 09:50:00|319.15|316.95|319.24|317.04|319.51|317.31|318.34|316.14|0
1658483700000|2022-07-22 09:55:00|319.33|317.13|321.21|319.01|321.21|319.01|319.06|316.86|0
1658484000000|2022-07-22 10:00:00|321.03|318.83|317.98|315.78|321.21|319.01|317.8|315.6|0
1658484300000|2022-07-22 10:05:00|317.8|315.6|319.05|316.85|320.13|317.93|317.26|315.06|0
1658484600000|2022-07-22 10:10:00|319.14|316.94|320.22|318.02|321.03|318.83|318.96|316.76|0
1658484900000|2022-07-22 10:15:00|320.04|317.84|319.86|317.66|321.38|319.18|319.86|317.66|0
1658485200000|2022-07-22 10:20:00|319.76|317.56|320.57|318.37|321.02|318.82|319.58|317.38|0
1658485500000|2022-07-22 10:25:00|320.84|318.64|319.85|317.65|321.02|318.82|319.76|317.56|0
1658485800000|2022-07-22 10:30:00|319.76|317.56|318.05|315.85|320.3|318.1|317.96|315.76|0
1658486100000|2022-07-22 10:35:00|317.96|315.76|317.78|315.58|318.14|315.94|317.06|314.86|0
1658486400000|2022-07-22 10:40:00|317.69|315.49|316.35|314.15|318.32|316.12|316.17|313.97|0
1658486700000|2022-07-22 10:45:00|316.52|314.32|316.52|314.32|316.52|314.32|315.63|313.43|0
1658487000000|2022-07-22 10:50:00|316.34|314.14|317.41|315.21|317.77|315.57|315.63|313.43|0
1658487300000|2022-07-22 10:55:00|317.59|315.39|318.49|316.29|318.85|316.65|316.7|314.5|0
1658487600000|2022-07-22 11:00:00|318.67|316.47|319.38|317.18|320.64|318.44|318.13|315.93|0
1658487900000|2022-07-22 11:05:00|319.47|317.27|319.92|317.72|321|318.8|319.2|317|0
1658488200000|2022-07-22 11:10:00|319.74|317.54|319.24|317.04|320.63|318.43|319.24|317.04|0
1658488500000|2022-07-22 11:15:00|319.34|317.14|319.6|317.4|320.14|317.94|318.52|316.32|0
1658488800000|2022-07-22 11:20:00|319.42|317.22|319.24|317.04|319.78|317.58|318.88|316.68|0
1658489100000|2022-07-22 11:25:00|319.06|316.86|317.62|315.42|319.24|317.04|317.62|315.42|0
1658489400000|2022-07-22 11:30:00|317.44|315.24|318.61|316.41|319.41|317.21|317.26|315.06|0
1658489700000|2022-07-22 11:35:00|318.69|316.49|317.61|315.41|319.41|317.21|317.43|315.23|0
1658490000000|2022-07-22 11:40:00|317.79|315.59|316.53|314.33|317.79|315.59|315.64|313.44|0
1658490300000|2022-07-22 11:45:00|316.35|314.15|315.99|313.79|317.07|314.87|314.92|312.72|0
1658490600000|2022-07-22 11:50:00|316.17|313.97|314.92|312.72|316.35|314.15|314.92|312.72|0
1658490900000|2022-07-22 11:55:00|314.74|312.54|314.02|311.82|315.45|313.25|313.67|311.47|0
1658491200000|2022-07-22 12:00:00|314.2|312|316.16|313.96|316.62|314.42|314.2|312|0
1658491500000|2022-07-22 12:05:00|316.34|314.14|315.54|313.34|316.76|314.56|315.01|312.81|0
1658491800000|2022-07-22 12:10:00|315.72|313.52|314.47|312.27|316.08|313.88|314.47|312.27|0
1658492100000|2022-07-22 12:15:00|314.65|312.45|313.04|310.84|314.74|312.54|312.86|310.66|0
1658492400000|2022-07-22 12:20:00|313.22|311.02|312.86|310.66|313.93|311.73|312.5|310.3|0
1658492700000|2022-07-22 12:25:00|312.68|310.48|314.64|312.44|314.82|312.62|312.68|310.48|0
1658493000000|2022-07-22 12:30:00|314.82|312.62|314.28|312.08|315|312.8|313.21|311.01|0
1658493300000|2022-07-22 12:35:00|314.46|312.26|314.99|312.79|315.53|313.33|313.92|311.72|0
1658493600000|2022-07-22 12:40:00|315.17|312.97|314.63|312.43|316.16|313.96|314.27|312.07|0
1658493900000|2022-07-22 12:45:00|314.81|312.61|313.56|311.36|314.81|312.61|313.02|310.82|0
1658494200000|2022-07-22 12:50:00|313.74|311.54|313.91|311.71|314.63|312.43|313.38|311.18|0
1658494500000|2022-07-22 12:55:00|314.09|311.89|314.62|312.42|315.16|312.96|314.09|311.89|0
1658494800000|2022-07-22 13:00:00|314.45|312.25|313.73|311.53|314.98|312.78|313.02|310.82|0
1658495100000|2022-07-22 13:05:00|313.91|311.71|313.37|311.17|314.09|311.89|312.12|309.92|0
1658495400000|2022-07-22 13:10:00|313.19|310.99|311.23|309.03|313.37|311.17|310.88|308.68|0
1658495700000|2022-07-22 13:15:00|311.41|309.21|311.94|309.74|312.3|310.1|311.23|309.03|0
1658496000000|2022-07-22 13:20:00|311.76|309.56|309.9|307.7|311.94|309.74|309.45|307.25|0
1658496300000|2022-07-22 13:25:00|309.98|307.78|309.63|307.43|310.87|308.67|309.45|307.25|0
1658496600000|2022-07-22 13:30:00|310.16|307.96|313.81|311.61|313.99|311.79|305.66|303.46|0
1658496900000|2022-07-22 13:35:00|313.99|311.79|303.9|301.7|316.14|313.94|302.17|299.97|0
1658497200000|2022-07-22 13:40:00|303.55|301.35|306.35|304.15|307.24|305.04|302.5|300.3|0
1658497500000|2022-07-22 13:45:00|304.77|302.57|305.65|303.45|311.49|309.29|303.98|301.78|0
1658497800000|2022-07-22 13:50:00|306.18|303.98|310.06|307.86|311.48|309.28|301.09|298.89|0
1658498100000|2022-07-22 13:55:00|310.77|308.57|316.3|314.1|316.3|314.1|310.77|308.57|0
1658498400000|2022-07-22 14:00:00|316.12|313.92|316.58|314.38|320.08|317.88|314.79|312.59|0
1658498700000|2022-07-22 14:05:00|316.76|314.56|320.17|317.97|321.8|319.6|316.22|314.02|0
1658499000000|2022-07-22 14:10:00|320.53|318.33|312.47|310.27|320.53|318.33|312.12|309.92|0
1658499300000|2022-07-22 14:15:00|312.65|310.45|310.34|308.14|312.65|310.45|309.45|307.25|0
1658499600000|2022-07-22 14:20:00|310.52|308.32|313.69|311.49|315.8|313.6|310.52|308.32|0
1658499900000|2022-07-22 14:25:00|313.87|311.67|312.26|310.06|317.99|315.79|312.08|309.88|0
1658500200000|2022-07-22 14:30:00|312.44|310.24|314.04|311.84|314.4|312.2|310.22|308.02|0
1658500500000|2022-07-22 14:35:00|313.86|311.66|314.57|312.37|316.01|313.81|312.79|310.59|0
1658500800000|2022-07-22 14:40:00|315.47|313.27|313.68|311.48|316.18|313.98|310.65|308.45|0
1658501100000|2022-07-22 14:45:00|313.86|311.66|312.96|310.76|314.93|312.73|311.63|309.43|0
1658501400000|2022-07-22 14:50:00|312.78|310.58|308.7|306.5|314.03|311.83|307.81|305.61|0
1658501700000|2022-07-22 14:55:00|308.52|306.32|311.3|309.1|311.66|309.46|307.64|305.44|0
1658502000000|2022-07-22 15:00:00|311.48|309.28|317.64|315.44|317.64|315.44|309.58|307.38|0
1658502300000|2022-07-22 15:05:00|318.18|315.98|315.66|313.46|318.54|316.34|314.58|312.38|0
1658502600000|2022-07-22 15:10:00|315.84|313.64|313.5|311.3|316.02|313.82|312.96|310.76|0
1658502900000|2022-07-22 15:15:00|313.68|311.48|315.29|313.09|317.63|315.43|313.68|311.48|0
1658503200000|2022-07-22 15:20:00|315.47|313.27|323.8|321.6|323.8|321.6|315.29|313.09|0
1658503500000|2022-07-22 15:25:00|323.71|321.51|324.61|322.41|324.61|322.41|321.43|319.23|0
1658503800000|2022-07-22 15:30:00|324.79|322.59|328.99|326.79|329.54|327.34|323.33|321.13|0
1658504100000|2022-07-22 15:35:00|329.18|326.98|331.19|328.99|335.25|333.05|328.08|325.88|0
1658504400000|2022-07-22 15:40:00|331.56|329.36|331.27|329.07|334.69|332.49|328.44|326.24|0
1658504700000|2022-07-22 15:45:00|331.09|328.89|329.8|327.6|332.75|330.55|329.25|327.05|0
1658505000000|2022-07-22 15:50:00|329.98|327.78|327.41|325.21|331.27|329.07|326.78|324.58|0
1658505300000|2022-07-22 15:55:00|327.6|325.4|327.96|325.76|330.9|328.7|327.6|325.4|0
1658505600000|2022-07-22 16:00:00|328.33|326.13|330.53|328.33|331.63|329.43|325.77|323.57|0
1658505900000|2022-07-22 16:05:00|330.16|327.96|332.55|330.35|332.74|330.54|329.61|327.41|0
1658506200000|2022-07-22 16:10:00|332.92|330.72|335.88|333.68|337.36|335.16|332.92|330.72|0
1658506500000|2022-07-22 16:15:00|336.06|333.86|333.93|331.73|336.06|333.86|331.81|329.61|0
1658506800000|2022-07-22 16:20:00|333.65|331.45|335.69|333.49|336.06|333.86|333.28|331.08|0
1658507100000|2022-07-22 16:25:00|335.32|333.12|333.65|331.45|337.91|335.71|332.36|330.16|0
1658507400000|2022-07-22 16:30:00|333.46|331.26|328.31|326.11|333.83|331.63|327.94|325.74|0
1658507700000|2022-07-22 16:35:00|328.49|326.29|331.98|329.78|332.91|330.71|328.31|326.11|0
1658508000000|2022-07-22 16:40:00|331.8|329.6|334.75|332.55|335.22|333.02|330.69|328.49|0
1658508300000|2022-07-22 16:45:00|334.94|332.74|333.74|331.54|335.49|333.29|331.43|329.23|0
1658508600000|2022-07-22 16:50:00|334.01|331.81|333.45|331.25|334.01|331.81|331.79|329.59|0
1658508900000|2022-07-22 16:55:00|333.64|331.44|335.86|333.66|336.79|334.59|332.34|330.14|0
1658509200000|2022-07-22 17:00:00|336.04|333.84|339.76|337.56|340.32|338.12|335.86|333.66|0
1658509500000|2022-07-22 17:05:00|339.95|337.75|336.03|333.83|339.95|337.75|336.03|333.83|0
1658509800000|2022-07-22 17:10:00|336.22|334.02|340.79|338.59|340.79|338.59|335.66|333.46|0
1658510100000|2022-07-22 17:15:00|340.69|338.49|343.38|341.18|343.76|341.56|339.46|337.26|0
1658510400000|2022-07-22 17:20:00|343.01|340.81|345.23|343.03|345.23|343.03|341.51|339.31|0
1658510700000|2022-07-22 17:25:00|345.42|343.22|343.92|341.72|345.79|343.59|342.89|340.69|0
1658511000000|2022-07-22 17:30:00|344.29|342.09|348.24|346.04|348.24|346.04|344.29|342.09|0
1658511300000|2022-07-22 17:35:00|348.42|346.22|347.18|344.98|350.88|348.68|347.18|344.98|0
1658511600000|2022-07-22 17:40:00|347.37|345.17|346.71|344.51|350.2|348|346.24|344.04|0
1658511900000|2022-07-22 17:45:00|346.61|344.41|346.8|344.6|348.31|346.11|344.73|342.53|0
1658512200000|2022-07-22 17:50:00|347.17|344.97|348.11|345.91|349.81|347.61|346.99|344.79|0
1658512500000|2022-07-22 17:55:00|348.3|346.1|344.85|342.65|348.3|346.1|344.29|342.09|0
1658512800000|2022-07-22 18:00:00|345.04|342.84|351.27|349.07|351.65|349.45|344.29|342.09|0
1658513100000|2022-07-22 18:05:00|351.08|348.88|352.03|349.83|352.51|350.31|349.38|347.18|0
1658513400000|2022-07-22 18:10:00|352.22|350.02|354.5|352.3|355.53|353.33|351.84|349.64|0
1658513700000|2022-07-22 18:15:00|354.12|351.92|349.96|347.76|354.31|352.11|349.58|347.38|0
1658514000000|2022-07-22 18:20:00|350.34|348.14|352.03|349.83|352.22|350.02|349.96|347.76|0
1658514300000|2022-07-22 18:25:00|352.22|350.02|351.09|348.89|353.93|351.73|350.52|348.32|0
1658514600000|2022-07-22 18:30:00|351.46|349.26|349.76|347.56|354.88|352.68|347.98|345.78|0
1658514900000|2022-07-22 18:35:00|349.57|347.37|350.89|348.69|352.98|350.78|348.25|346.05|0
1658515200000|2022-07-22 18:40:00|351.08|348.88|352.97|350.77|353.54|351.34|351.08|348.88|0
1658515500000|2022-07-22 18:45:00|353.16|350.96|350.13|347.93|353.54|351.34|350.13|347.93|0
1658515800000|2022-07-22 18:50:00|350.51|348.31|348.72|346.52|351.83|349.63|347.87|345.67|0
1658516100000|2022-07-22 18:55:00|348.62|346.42|347.04|344.4|349|346.8|345.53|342.89|0
1658516400000|2022-07-22 19:00:00|347.23|344.59|345.68|343.48|348.74|346.1|344.74|342.23|0
1658516700000|2022-07-22 19:05:00|346.06|343.86|348.14|345.94|349.08|346.88|344.93|342.73|0
1658517000000|2022-07-22 19:10:00|347.38|345.18|340.79|338.59|348.7|346.5|340.79|338.59|0
1658517300000|2022-07-22 19:15:00|339.67|337.47|342.85|340.65|343.33|341.13|339.67|337.47|0
1658517600000|2022-07-22 19:20:00|343.04|340.84|338.06|335.86|343.23|341.03|338.06|335.86|0
1658517900000|2022-07-22 19:25:00|337.87|335.67|337.68|335.48|341.61|339.41|337.49|335.29|0
1658518200000|2022-07-22 19:30:00|337.49|335.29|341.05|338.85|341.05|338.85|337.12|334.92|0
1658518500000|2022-07-22 19:35:00|341.23|339.03|343.92|341.72|344.3|342.1|340.67|338.47|0
1658518800000|2022-07-22 19:40:00|343.74|341.54|344.3|342.1|344.3|342.1|341.3|339.1|0
1658519100000|2022-07-22 19:45:00|344.49|342.29|344.29|342.09|347.12|344.92|341.67|339.47|0
1658519400000|2022-07-22 19:50:00|342.6|340.4|342.04|339.84|344.67|342.47|340.17|337.97|0
1658519700000|2022-07-22 19:55:00|341.85|339.65|334.85|332.65|341.85|339.65|334.85|332.65|0
1658520000000|2022-07-22 20:00:00|335.78|333.58|338.4|336.2|340.09|337.89|335.41|333.21|0
1658520300000|2022-07-22 20:05:00|338.58|336.38|336.9|334.7|339.15|336.95|336.71|334.51|0
1658520600000|2022-07-22 20:10:00|337.08|334.88|337.27|335.07|338.58|336.38|337.08|334.88|0
1658708100000|2022-07-25 00:15:00|338.36|335.56|337.33|334.53|338.54|335.74|335.93|333.13|0
1658708400000|2022-07-25 00:20:00|337.24|334.44|336.11|333.31|337.61|334.81|335.74|332.94|0
1658708700000|2022-07-25 00:25:00|335.93|333.13|337.23|334.43|337.42|334.62|335.56|332.76|0
1658709000000|2022-07-25 00:30:00|337.04|334.24|338.35|335.55|338.35|335.55|336.48|333.68|0
1658709300000|2022-07-25 00:35:00|338.16|335.36|340.69|337.89|340.69|337.89|338.07|335.27|0
1658709600000|2022-07-25 00:40:00|340.78|337.98|340.59|337.79|342.28|339.48|340.13|337.33|0
1658709900000|2022-07-25 00:45:00|340.4|337.6|341.53|338.73|341.81|339.01|339.84|337.04|0
1658710200000|2022-07-25 00:50:00|341.72|338.92|342.94|340.14|342.94|340.14|340.96|338.16|0
1658710500000|2022-07-25 00:55:00|342.75|339.95|342.87|340.07|344.19|341.39|340.65|337.85|0
1658710800000|2022-07-25 01:00:00|342.96|340.16|343.81|341.01|344.38|341.58|342.11|339.31|0
1658711100000|2022-07-25 01:05:00|343.62|340.82|342.86|340.06|344|341.2|342.48|339.68|0
1658711400000|2022-07-25 01:10:00|342.96|340.16|342.67|339.87|343.24|340.44|342.29|339.49|0
1658711700000|2022-07-25 01:15:00|342.86|340.06|340.78|337.98|343.81|341.01|340.4|337.6|0
1658712000000|2022-07-25 01:20:00|340.5|337.7|341.91|339.11|341.91|339.11|340.4|337.6|0
1658712300000|2022-07-25 01:25:00|342.1|339.3|342.09|339.29|342.57|339.77|341.15|338.35|0
1658712600000|2022-07-25 01:30:00|342.38|339.58|343.33|340.53|344.18|341.38|342|339.2|0
1658712900000|2022-07-25 01:35:00|343.23|340.43|342.66|339.86|343.42|340.62|341.71|338.91|0
1658713200000|2022-07-25 01:40:00|342.47|339.67|342.85|340.05|344.36|341.56|342.47|339.67|0
1658713500000|2022-07-25 01:45:00|343.13|340.33|343.6|340.8|343.79|340.99|342.28|339.48|0
1658713800000|2022-07-25 01:50:00|343.7|340.9|343.22|340.42|344.74|341.94|343.13|340.33|0
1658714100000|2022-07-25 01:55:00|343.41|340.61|343.22|340.42|343.6|340.8|342.27|339.47|0
1658714400000|2022-07-25 02:00:00|343.32|340.52|341.7|338.9|343.6|340.8|340.76|337.96|0
1658714700000|2022-07-25 02:05:00|341.51|338.71|342.83|340.03|343.21|340.41|341.13|338.33|0
1658715000000|2022-07-25 02:10:00|343.02|340.22|341.51|338.71|343.4|340.6|341.42|338.62|0
1658715300000|2022-07-25 02:15:00|341.13|338.33|342.26|339.46|342.93|340.13|340.56|337.76|0
1658715600000|2022-07-25 02:20:00|342.07|339.27|342.26|339.46|342.45|339.65|341.31|338.51|0
1658715900000|2022-07-25 02:25:00|342.07|339.27|341.88|339.08|342.45|339.65|341.6|338.8|0
1658716200000|2022-07-25 02:30:00|341.79|338.99|342.35|339.55|342.63|339.83|341.31|338.51|0
1658716500000|2022-07-25 02:35:00|342.25|339.45|341.78|338.98|342.44|339.64|341.68|338.88|0
1658716800000|2022-07-25 02:40:00|341.87|339.07|340.36|337.56|342.06|339.26|340.36|337.56|0
1658717100000|2022-07-25 02:45:00|340.55|337.75|340.73|337.93|341.49|338.69|340.55|337.75|0
1658717400000|2022-07-25 02:50:00|340.64|337.84|339.41|336.61|340.73|337.93|338.47|335.67|0
1658717700000|2022-07-25 02:55:00|339.51|336.71|339.22|336.42|339.6|336.8|339.03|336.23|0
1658718000000|2022-07-25 03:00:00|339.13|336.33|339.97|337.17|339.97|337.17|339.03|336.23|0
1658718300000|2022-07-25 03:05:00|339.88|337.08|338.46|335.66|340.07|337.27|338.46|335.66|0
1658718600000|2022-07-25 03:10:00|338.37|335.57|339.4|336.6|339.59|336.79|338.27|335.47|0
1658718900000|2022-07-25 03:15:00|339.21|336.41|338.84|336.04|339.4|336.6|338.65|335.85|0
1658719200000|2022-07-25 03:20:00|338.74|335.94|340.72|337.92|340.91|338.11|338.74|335.94|0
1658719500000|2022-07-25 03:25:00|340.53|337.73|341.09|338.29|341.28|338.48|339.77|336.97|0
1658719800000|2022-07-25 03:30:00|340.91|338.11|339.96|337.16|341.09|338.29|339.58|336.78|0
1658720100000|2022-07-25 03:35:00|340.15|337.35|339.2|336.4|340.53|337.73|338.74|335.94|0
1658720400000|2022-07-25 03:40:00|339.39|336.59|339.2|336.4|340.14|337.34|339.2|336.4|0
1658720700000|2022-07-25 03:45:00|339.49|336.69|338.63|335.83|339.58|336.78|338.44|335.64|0
1658721000000|2022-07-25 03:50:00|338.73|335.93|337.31|334.51|338.82|336.02|337.31|334.51|0
1658721300000|2022-07-25 03:55:00|337.5|334.7|337.12|334.32|337.88|335.08|336.94|334.14|0
1658721600000|2022-07-25 04:00:00|337.31|334.51|337.87|335.07|338.25|335.45|337.22|334.42|0
1658721900000|2022-07-25 04:05:00|337.97|335.17|337.49|334.69|338.25|335.45|337.49|334.69|0
1658722200000|2022-07-25 04:10:00|337.68|334.88|338.06|335.26|338.25|335.45|337.49|334.69|0
1658722500000|2022-07-25 04:15:00|338.24|335.44|338.24|335.44|338.91|336.11|338.05|335.25|0
1658722800000|2022-07-25 04:20:00|338.05|335.25|337.86|335.06|338.05|335.25|337.86|335.06|0
1658723100000|2022-07-25 04:25:00|338.05|335.25|337.67|334.87|338.05|335.25|337.3|334.5|0
1658723400000|2022-07-25 04:30:00|337.77|334.97|336.27|333.47|337.86|335.06|336.17|333.37|0
1658723700000|2022-07-25 04:35:00|336.36|333.56|336.73|333.93|336.92|334.12|336.17|333.37|0
1658724000000|2022-07-25 04:40:00|336.83|334.03|336.91|334.11|337.1|334.3|336.54|333.74|0
1658724300000|2022-07-25 04:45:00|337.01|334.21|336.72|333.92|337.85|335.05|336.54|333.74|0
1658724600000|2022-07-25 04:50:00|337.1|334.3|337.47|334.67|338.23|335.43|337.1|334.3|0
1658724900000|2022-07-25 04:55:00|337.57|334.77|338.13|335.33|338.22|335.42|337.28|334.48|0
1658725200000|2022-07-25 05:00:00|338.41|335.61|338.6|335.8|338.79|335.99|337.66|334.86|0
1658725500000|2022-07-25 05:05:00|338.79|335.99|337.47|334.67|339.16|336.36|337.28|334.48|0
1658725800000|2022-07-25 05:10:00|337.65|334.85|338.78|335.98|339.16|336.36|337.65|334.85|0
1658726100000|2022-07-25 05:15:00|338.97|336.17|339.72|336.92|340.1|337.3|338.88|336.08|0
1658726400000|2022-07-25 05:20:00|339.82|337.02|339.34|336.54|339.91|337.11|339.16|336.36|0
1658726700000|2022-07-25 05:25:00|339.53|336.73|339.34|336.54|340.28|337.48|339.34|336.54|0
1658727000000|2022-07-25 05:30:00|339.53|336.73|340.09|337.29|340.66|337.86|339.53|336.73|0
1658727300000|2022-07-25 05:35:00|340.19|337.39|339.06|336.26|340.28|337.48|338.39|335.59|0
1658727600000|2022-07-25 05:40:00|338.96|336.16|341.88|339.08|341.88|339.08|338.96|336.16|0
1658727900000|2022-07-25 05:45:00|341.69|338.89|342.26|339.46|342.45|339.65|341.32|338.52|0
1658728200000|2022-07-25 05:50:00|342.44|339.64|342.35|339.55|343.2|340.4|342.07|339.27|0
1658728500000|2022-07-25 05:55:00|342.44|339.64|341.12|338.32|342.63|339.83|340.18|337.38|0
1658728800000|2022-07-25 06:00:00|341.03|338.23|339.62|336.82|341.31|338.51|339.62|336.82|0
1658729100000|2022-07-25 06:05:00|339.43|336.63|338.86|336.06|339.99|337.19|338.77|335.97|0
1658729400000|2022-07-25 06:10:00|338.77|335.97|337.55|334.75|339.43|336.63|337.37|334.57|0
1658729700000|2022-07-25 06:15:00|337.93|335.13|339.61|336.81|339.8|337|337.36|334.56|0
1658730000000|2022-07-25 06:20:00|339.71|336.91|341.11|338.31|341.3|338.5|339.71|336.91|0
1658730300000|2022-07-25 06:25:00|341.3|338.5|342.05|339.25|342.61|339.81|340.92|338.12|0
1658730600000|2022-07-25 06:30:00|342.15|339.35|340.54|337.74|342.43|339.63|339.79|336.99|0
1658730900000|2022-07-25 06:35:00|340.73|337.93|340.91|338.11|341.77|338.97|340.08|337.28|0
1658731200000|2022-07-25 06:40:00|341.1|338.3|341.1|338.3|341.85|339.05|340.91|338.11|0
1658731500000|2022-07-25 06:45:00|340.91|338.11|340.07|337.27|341.1|338.3|340.07|337.27|0
1658731800000|2022-07-25 06:50:00|339.88|337.08|339.22|336.42|340.07|337.27|339.13|336.33|0
1658732100000|2022-07-25 06:55:00|339.32|336.52|338.38|335.58|339.97|337.17|338.09|335.29|0
1658732400000|2022-07-25 07:00:00|338.28|335.48|336.41|333.61|339.78|336.98|335.85|333.05|0
1658732700000|2022-07-25 07:05:00|336.59|333.79|336.82|334.62|338.31|336.11|336.29|333.79|0
1658733000000|2022-07-25 07:10:00|336.63|334.43|336.44|334.24|337.66|335.46|335.79|333.59|0
1658733300000|2022-07-25 07:15:00|336.63|334.43|340.06|337.86|340.24|338.04|335.88|333.68|0
1658733600000|2022-07-25 07:20:00|340.05|337.85|341.09|338.89|345.5|343.3|340.05|337.85|0
1658733900000|2022-07-25 07:25:00|341.27|339.07|340.8|338.6|341.65|339.45|339.4|337.2|0
1658734200000|2022-07-25 07:30:00|341.17|338.97|340.33|338.13|342.86|340.66|339.96|337.76|0
1658734500000|2022-07-25 07:35:00|340.23|338.03|340.79|338.59|342.11|339.91|339.86|337.66|0
1658734800000|2022-07-25 07:40:00|340.61|338.41|338.46|336.26|342.01|339.81|337.99|335.79|0
1658735100000|2022-07-25 07:45:00|338.74|336.54|338.73|336.53|338.92|336.72|337.34|335.14|0
1658735400000|2022-07-25 07:50:00|338.55|336.35|339.85|337.65|340.23|338.03|338.17|335.97|0
1658735700000|2022-07-25 07:55:00|339.76|337.56|340.41|338.21|340.6|338.4|338.73|336.53|0
1658736000000|2022-07-25 08:00:00|340.22|338.02|338.91|336.71|340.69|338.49|337.79|335.59|0
1658736300000|2022-07-25 08:05:00|339.1|336.9|335.93|333.73|339.29|337.09|335.37|333.17|0
1658736600000|2022-07-25 08:10:00|336.12|333.92|338.35|336.15|338.82|336.62|335.37|333.17|0
1658736900000|2022-07-25 08:15:00|338.26|336.06|336.11|333.91|338.26|336.06|334.81|332.61|0
1658737200000|2022-07-25 08:20:00|336.3|334.1|334.25|332.05|336.67|334.47|334.07|331.87|0
1658737500000|2022-07-25 08:25:00|334.44|332.24|335.55|333.35|335.73|333.53|334.07|331.87|0
1658737800000|2022-07-25 08:30:00|335.36|333.16|334.34|332.14|336.1|333.9|334.25|332.05|0
1658738100000|2022-07-25 08:35:00|334.72|332.52|330|327.8|334.8|332.6|329.63|327.43|0
1658738400000|2022-07-25 08:40:00|329.81|327.61|331.28|329.08|331.28|329.08|329.07|326.87|0
1658738700000|2022-07-25 08:45:00|331.1|328.9|330.73|328.53|331.28|329.08|329.44|327.24|0
1658739000000|2022-07-25 08:50:00|330.54|328.34|330.45|328.25|331.1|328.9|329.72|327.52|0
1658739300000|2022-07-25 08:55:00|330.36|328.16|330.72|328.52|331.09|328.89|330.36|328.16|0
1658739600000|2022-07-25 09:00:00|330.82|328.62|330.26|328.06|331.28|329.08|330.08|327.88|0
1658739900000|2022-07-25 09:05:00|330.35|328.15|328.69|326.49|330.35|328.15|327.04|324.84|0
1658740200000|2022-07-25 09:10:00|328.61|326.41|328.42|326.22|329.25|327.05|327.77|325.57|0
1658740500000|2022-07-25 09:15:00|328.51|326.31|327.59|325.39|329.24|327.04|327.59|325.39|0
1658740800000|2022-07-25 09:20:00|327.77|325.57|326.12|323.92|328.23|326.03|325.75|323.55|0
1658741100000|2022-07-25 09:25:00|326.3|324.1|327.68|325.48|327.77|325.57|326.12|323.92|0
1658741400000|2022-07-25 09:30:00|327.58|325.38|326.17|323.97|328.37|326.17|325.71|323.51|0
1658741700000|2022-07-25 09:35:00|326.26|324.06|325.98|323.78|326.53|324.33|324.52|322.32|0
1658742000000|2022-07-25 09:40:00|325.89|323.69|325.61|323.41|325.98|323.78|324.88|322.68|0
1658742300000|2022-07-25 09:45:00|325.43|323.23|324.33|322.13|326.34|324.14|324.15|321.95|0
1658742600000|2022-07-25 09:50:00|324.51|322.31|323.78|321.58|325.43|323.23|323.42|321.22|0
1658742900000|2022-07-25 09:55:00|323.51|321.31|322.32|320.12|323.6|321.4|322.14|319.94|0
1658743200000|2022-07-25 10:00:00|321.96|319.76|323.96|321.76|324.14|321.94|321.96|319.76|0
1658743500000|2022-07-25 10:05:00|323.78|321.58|324.14|321.94|324.51|322.31|323.78|321.58|0
1658743800000|2022-07-25 10:10:00|324.23|322.03|322.5|320.3|324.23|322.03|322.5|320.3|0
1658744100000|2022-07-25 10:15:00|322.59|320.39|322.41|320.21|322.59|320.39|321.4|319.2|0
1658744400000|2022-07-25 10:20:00|322.31|320.11|321.94|319.74|323.04|320.84|321.86|319.66|0
1658744700000|2022-07-25 10:25:00|322.13|319.93|322.31|320.11|322.77|320.57|321.76|319.56|0
1658745000000|2022-07-25 10:30:00|322.49|320.29|323.49|321.29|323.76|321.56|322.22|320.02|0
1658745300000|2022-07-25 10:35:00|323.58|321.38|322.67|320.47|323.58|321.38|322.67|320.47|0
1658745600000|2022-07-25 10:40:00|322.76|320.56|323.57|321.37|323.94|321.74|322.48|320.28|0
1658745900000|2022-07-25 10:45:00|323.39|321.19|322.48|320.28|323.39|321.19|322.12|319.92|0
1658746200000|2022-07-25 10:50:00|322.57|320.37|321.38|319.18|322.66|320.46|321.2|319|0
1658746500000|2022-07-25 10:55:00|321.75|319.55|320.75|318.55|321.93|319.73|320.66|318.46|0
1658746800000|2022-07-25 11:00:00|321.2|319|323.2|321|323.56|321.36|321.2|319|0
1658747100000|2022-07-25 11:05:00|323.02|320.82|322.1|319.9|323.2|321|322.02|319.82|0
1658747400000|2022-07-25 11:10:00|322.29|320.09|321.74|319.54|322.65|320.45|321.19|318.99|0
1658747700000|2022-07-25 11:15:00|321.92|319.72|321.73|319.53|322.1|319.9|321.55|319.35|0
1658748000000|2022-07-25 11:20:00|321.65|319.45|319.55|317.35|321.65|319.45|319.01|316.81|0
1658748300000|2022-07-25 11:25:00|319.65|317.45|320.46|318.26|321|318.8|319.01|316.81|0
1658748600000|2022-07-25 11:30:00|320.64|318.44|320.27|318.07|321|318.8|318.83|316.63|0
1658748900000|2022-07-25 11:35:00|320.09|317.89|321|318.8|321.36|319.16|320.09|317.89|0
1658749200000|2022-07-25 11:40:00|321.18|318.98|322.81|320.61|322.81|320.61|320.45|318.25|0
1658749500000|2022-07-25 11:45:00|322.63|320.43|324.45|322.25|325.19|322.99|322.09|319.89|0
1658749800000|2022-07-25 11:50:00|324.27|322.07|323.63|321.43|324.27|322.07|322.26|320.06|0
1658750100000|2022-07-25 11:55:00|323.72|321.52|323.35|321.15|324.36|322.16|322.99|320.79|0
1658750400000|2022-07-25 12:00:00|323.17|320.97|322.72|320.52|323.27|321.07|322.08|319.88|0
1658750700000|2022-07-25 12:05:00|322.62|320.42|322.07|319.87|323.71|321.51|321.89|319.69|0
1658751000000|2022-07-25 12:10:00|322.17|319.97|322.62|320.42|322.8|320.6|321.53|319.33|0
1658751300000|2022-07-25 12:15:00|322.25|320.05|322.43|320.23|323.89|321.69|322.07|319.87|0
1658751600000|2022-07-25 12:20:00|322.25|320.05|321.34|319.14|322.61|320.41|321.34|319.14|0
1658751900000|2022-07-25 12:25:00|321.43|319.23|323.34|321.14|323.52|321.32|321.16|318.96|0
1658752200000|2022-07-25 12:30:00|323.25|321.05|323.15|320.95|324.25|322.05|322.79|320.59|0
1658752500000|2022-07-25 12:35:00|323.52|321.32|326.81|324.61|327.18|324.98|323.52|321.32|0
1658752800000|2022-07-25 12:40:00|326.99|324.79|325.89|323.69|327.91|325.71|325.34|323.14|0
1658753100000|2022-07-25 12:45:00|326.07|323.87|327.17|324.97|327.36|325.16|325.89|323.69|0
1658753400000|2022-07-25 12:50:00|326.99|324.79|327.54|325.34|328.09|325.89|326.62|324.42|0
1658753700000|2022-07-25 12:55:00|327.35|325.15|326.43|324.23|327.35|325.15|325.33|323.13|0
1658754000000|2022-07-25 13:00:00|326.25|324.05|325.7|323.5|326.62|324.42|325.15|322.95|0
1658754300000|2022-07-25 13:05:00|325.88|323.68|327.34|325.14|327.34|325.14|325.7|323.5|0
1658754600000|2022-07-25 13:10:00|327.16|324.96|329.73|327.53|330.1|327.9|326.79|324.59|0
1658754900000|2022-07-25 13:15:00|329.55|327.35|327.89|325.69|329.73|327.53|327.89|325.69|0
1658755200000|2022-07-25 13:20:00|327.71|325.51|328.99|326.79|328.99|326.79|327.52|325.32|0
1658755500000|2022-07-25 13:25:00|328.9|326.7|331.57|329.37|331.57|329.37|328.62|326.42|0
1658755800000|2022-07-25 13:30:00|331.39|329.19|337.14|334.94|337.7|335.5|330.28|328.08|0
1658756100000|2022-07-25 13:35:00|337.32|335.12|341.32|339.12|343.39|341.19|337.32|335.12|0
1658756400000|2022-07-25 13:40:00|340.94|338.74|331.54|329.34|341.32|339.12|330.42|328.22|0
1658756700000|2022-07-25 13:45:00|331.72|329.52|335.07|332.87|336.75|334.55|330.98|328.78|0
1658757000000|2022-07-25 13:50:00|335.26|333.06|332.84|330.64|335.63|333.43|330.42|328.22|0
1658757300000|2022-07-25 13:55:00|332.66|330.46|332.21|330.01|333.21|331.01|328.13|325.93|0
1658757600000|2022-07-25 14:00:00|332.02|329.82|332.02|329.82|332.58|330.38|329.43|327.23|0
1658757900000|2022-07-25 14:05:00|331.65|329.45|333.32|331.12|337.43|335.23|331.09|328.89|0
1658758200000|2022-07-25 14:10:00|333.51|331.31|333.25|331.05|333.88|331.68|329.72|327.52|0
1658758500000|2022-07-25 14:15:00|333.81|331.61|337.75|335.55|339.07|336.87|333.25|331.05|0
1658758800000|2022-07-25 14:20:00|337.56|335.36|336.24|334.04|338.12|335.92|334|331.8|0
1658759100000|2022-07-25 14:25:00|335.49|333.29|338.12|335.92|344.36|342.16|334.37|332.17|0
1658759400000|2022-07-25 14:30:00|338.78|336.58|340.57|338.37|341.51|339.31|336.61|334.41|0
1658759700000|2022-07-25 14:35:00|340.38|338.18|339.06|336.86|343.4|341.2|338.49|336.29|0
1658760000000|2022-07-25 14:40:00|339.91|337.71|333.86|331.66|341.57|339.37|333.12|330.92|0
1658760300000|2022-07-25 14:45:00|334.24|332.04|333.11|330.91|334.79|332.59|331.81|329.61|0
1658760600000|2022-07-25 14:50:00|333.3|331.1|333.48|331.28|334.61|332.41|331.43|329.23|0
1658760900000|2022-07-25 14:55:00|333.67|331.47|333.23|331.03|334.79|332.59|330.32|328.12|0
1658761200000|2022-07-25 15:00:00|333.61|331.41|333.14|330.94|335.1|332.9|331.37|329.17|0
1658761500000|2022-07-25 15:05:00|333.42|331.22|332.11|329.91|334.54|332.34|330.62|328.42|0
1658761800000|2022-07-25 15:10:00|331.92|329.72|338.54|336.34|339.58|337.38|330.99|328.79|0
1658762100000|2022-07-25 15:15:00|338.91|336.71|337.22|335.02|340.42|338.22|336.65|334.45|0
1658762400000|2022-07-25 15:20:00|337.03|334.83|334.59|332.39|337.03|334.83|333.84|331.64|0
1658762700000|2022-07-25 15:25:00|334.4|332.2|330.04|327.84|335.99|333.79|329.67|327.47|0
1658763000000|2022-07-25 15:30:00|329.96|327.76|328.21|326.01|330.97|328.77|326.89|324.69|0
1658763300000|2022-07-25 15:35:00|328.03|325.83|329.51|327.31|329.88|327.68|326.92|324.72|0
1658763600000|2022-07-25 15:40:00|329.32|327.12|328.95|326.75|330.06|327.86|328.4|326.2|0
1658763900000|2022-07-25 15:45:00|329.32|327.12|328.21|326.01|329.32|327.12|325.99|323.79|0
1658764200000|2022-07-25 15:50:00|328.58|326.38|328.02|325.82|330.61|328.41|328.02|325.82|0
1658764500000|2022-07-25 15:55:00|328.2|326|328.57|326.37|330.05|327.85|327.65|325.45|0
1658764800000|2022-07-25 16:00:00|328.76|326.56|327.28|325.08|331.35|329.15|327.09|324.89|0
1658765100000|2022-07-25 16:05:00|327.46|325.26|330.42|328.22|330.42|328.22|327.28|325.08|0
1658765400000|2022-07-25 16:10:00|331.16|328.96|335.44|333.24|336.01|333.81|330.6|328.4|0
1658765700000|2022-07-25 16:15:00|335.26|333.06|335.44|333.24|337.5|335.3|334.32|332.12|0
1658766000000|2022-07-25 16:20:00|335.63|333.43|335.63|333.43|337.31|335.11|334.88|332.68|0
1658766300000|2022-07-25 16:25:00|335.81|333.61|333.38|331.18|336.19|333.99|333.01|330.81|0
1658766600000|2022-07-25 16:30:00|333.57|331.37|329.48|327.28|333.57|331.37|329.48|327.28|0
1658766900000|2022-07-25 16:35:00|329.3|327.1|330.59|328.39|330.78|328.58|329.11|326.91|0
1658767200000|2022-07-25 16:40:00|330.22|328.02|328.73|326.53|330.4|328.2|326.89|324.69|0
1658767500000|2022-07-25 16:45:00|328.18|325.98|325.32|323.12|328.73|326.53|324.86|322.66|0
1658767800000|2022-07-25 16:50:00|325.41|323.21|327.44|325.24|328.55|326.35|325.41|323.21|0
1658768100000|2022-07-25 16:55:00|327.25|325.05|329.47|327.27|329.65|327.45|327.25|325.05|0
1658768400000|2022-07-25 17:00:00|329.65|327.45|327.8|325.6|329.84|327.64|327.06|324.86|0
1658768700000|2022-07-25 17:05:00|327.62|325.42|326.51|324.31|329.46|327.26|326.32|324.12|0
1658769000000|2022-07-25 17:10:00|326.32|324.12|327.8|325.6|328.17|325.97|325.95|323.75|0
1658769300000|2022-07-25 17:15:00|327.89|325.69|328.53|326.33|329.46|327.26|327.8|325.6|0
1658769600000|2022-07-25 17:20:00|328.35|326.15|330.2|328|330.57|328.37|327.98|325.78|0
1658769900000|2022-07-25 17:25:00|329.83|327.63|332.24|330.04|332.24|330.04|329.83|327.63|0
1658770200000|2022-07-25 17:30:00|332.05|329.85|332.05|329.85|332.98|330.78|331.12|328.92|0
1658770500000|2022-07-25 17:35:00|332.61|330.41|336.15|333.95|336.53|334.33|332.33|330.13|0
1658770800000|2022-07-25 17:40:00|336.34|334.14|335.78|333.58|337.28|335.08|335.03|332.83|0
1658771100000|2022-07-25 17:45:00|335.96|333.76|336.15|333.95|336.52|334.32|334.84|332.64|0
1658771400000|2022-07-25 17:50:00|336.33|334.13|338.02|335.82|338.58|336.38|335.95|333.75|0
1658771700000|2022-07-25 17:55:00|338.2|336|338.77|336.57|338.77|336.57|338.01|335.81|0
1658772000000|2022-07-25 18:00:00|338.96|336.76|340.08|337.88|340.09|337.89|338.39|336.19|0
1658772300000|2022-07-25 18:05:00|340.27|338.07|339.33|337.13|340.46|338.26|337.45|335.25|0
1658772600000|2022-07-25 18:10:00|339.52|337.32|337.82|335.62|339.52|337.32|337.07|334.87|0
1658772900000|2022-07-25 18:15:00|338.01|335.81|340.74|338.54|341.02|338.82|337.63|335.43|0
1658773200000|2022-07-25 18:20:00|341.02|338.82|339.7|337.5|341.97|339.77|339.13|336.93|0
1658773500000|2022-07-25 18:25:00|339.89|337.69|340.45|338.25|341.4|339.2|339.32|337.12|0
1658773800000|2022-07-25 18:30:00|340.26|338.06|340.45|338.25|342.15|339.95|339.51|337.31|0
1658774100000|2022-07-25 18:35:00|340.26|338.06|339.13|336.93|340.45|338.25|337.81|335.61|0
1658774400000|2022-07-25 18:40:00|338.94|336.74|338.18|335.98|339.5|337.3|337.05|334.85|0
1658774700000|2022-07-25 18:45:00|337.99|335.79|341.95|339.75|343.47|341.27|337.99|335.79|0
1658775000000|2022-07-25 18:50:00|341.76|339.56|342.71|340.51|343.66|341.46|341.01|338.81|0
1658775300000|2022-07-25 18:55:00|342.52|340.32|344.84|342.64|345.26|343.06|341.01|338.81|0
1658775600000|2022-07-25 19:00:00|344.08|341.88|346.36|344.16|347.12|344.92|341.62|339.42|0
1658775900000|2022-07-25 19:05:00|346.93|344.73|345.41|343.21|348.27|346.07|345.03|342.83|0
1658776200000|2022-07-25 19:10:00|345.03|342.83|345.6|343.4|346.93|344.73|344.27|342.07|0
1658776500000|2022-07-25 19:15:00|345.41|343.21|344.74|342.54|347.5|345.3|343.88|341.68|0
1658776800000|2022-07-25 19:20:00|344.83|342.63|341.42|339.22|345.4|343.2|341.23|339.03|0
1658777100000|2022-07-25 19:25:00|341.23|339.03|344.36|342.16|344.83|342.63|340.85|338.65|0
1658777400000|2022-07-25 19:30:00|345.4|343.2|345.4|343.2|346.16|343.96|342.74|340.54|0
1658777700000|2022-07-25 19:35:00|345.21|343.01|339.9|337.7|345.21|343.01|339.52|337.32|0
1658778000000|2022-07-25 19:40:00|340.09|337.89|339.71|337.51|341.79|339.59|338.39|336.19|0
1658778300000|2022-07-25 19:45:00|340.09|337.89|337.68|335.48|340.65|338.45|337.4|335.2|0
1658778600000|2022-07-25 19:50:00|337.87|335.67|333.17|330.97|337.87|335.67|332.99|330.79|0
1658778900000|2022-07-25 19:55:00|332.61|330.41|330.93|328.73|332.99|330.79|328.7|326.5|0
1658779200000|2022-07-25 20:00:00|328.88|326.68|325.91|323.71|328.88|326.68|325.91|323.71|0
1658779500000|2022-07-25 20:05:00|326.28|324.08|326.82|324.62|327.53|325.33|326.08|323.88|0
1658779800000|2022-07-25 20:10:00|326.63|324.43|327|324.8|327.56|325.36|326.07|323.87|0
1658780100000|2022-07-25 20:15:00|327.11|324.31|334.58|331.78|335.33|332.53|326.37|323.57|0
1658780400000|2022-07-25 20:20:00|334.67|331.87|334.76|331.96|335.7|332.9|332.14|329.34|0
1658780700000|2022-07-25 20:25:00|334.95|332.15|335.42|332.62|335.7|332.9|334.01|331.21|0
1658781000000|2022-07-25 20:30:00|335.51|332.71|335.7|332.9|336.64|333.84|335.13|332.33|0
1658781300000|2022-07-25 20:35:00|335.51|332.71|335.32|332.52|335.88|333.08|335.13|332.33|0
1658781600000|2022-07-25 20:40:00|335.42|332.62|334.66|331.86|335.51|332.71|334.57|331.77|0
1658781900000|2022-07-25 20:45:00|334.56|331.76|334.56|331.76|334.56|331.76|334.19|331.39|0
1658782200000|2022-07-25 20:50:00|334.75|331.95|335.5|332.7|336.06|333.26|334.19|331.39|0
1658782500000|2022-07-25 20:55:00|335.69|332.89|336.16|333.36|336.25|333.45|335.03|332.23|0
1658782800000|2022-07-25 21:00:00|336.04|333.24|336.04|333.24|336.23|333.43|335.98|333.18|0
1658783100000|2022-07-25 21:05:00|336.01|333.21|337.57|334.77|337.65|334.85|336|333.2|0
1658783400000|2022-07-25 21:10:00|337.8|335|338.59|335.79|338.68|335.88|337.45|334.65|0
1658783700000|2022-07-25 21:15:00|338.76|335.96|339.11|336.31|339.36|336.56|338.76|335.96|0
1658784000000|2022-07-25 21:20:00|339.3|336.5|338.91|336.11|339.46|336.66|338.74|335.94|0
1658784300000|2022-07-25 21:25:00|338.88|336.08|338.92|336.12|339.46|336.66|338.76|335.96|0
1658784600000|2022-07-25 21:30:00|338.89|336.09|339.76|336.96|339.76|336.96|338.89|336.09|0
1658784900000|2022-07-25 21:35:00|339.67|336.87|340.47|337.67|340.61|337.81|339.67|336.87|0
1658785200000|2022-07-25 21:40:00|340.55|337.75|340.77|337.97|341.28|338.48|340.44|337.64|0
1658785500000|2022-07-25 21:45:00|340.61|337.81|341.31|338.51|341.66|338.86|340.61|337.81|0
1658785800000|2022-07-25 21:50:00|341.07|338.27|340.72|337.92|341.26|338.46|340.44|337.64|0
1658786100000|2022-07-25 21:55:00|340.78|337.98|340.53|337.73|340.89|338.09|340.06|337.26|0
1658786400000|2022-07-25 22:00:00|338.77|335.97|339.99|337.19|340.75|337.95|338.1|335.3|0
1658786700000|2022-07-25 22:05:00|340.09|337.29|339.61|336.81|340.09|337.29|339.24|336.44|0
1658787000000|2022-07-25 22:10:00|339.42|336.62|339.61|336.81|340.56|337.76|339.04|336.24|0
1658787300000|2022-07-25 22:15:00|339.42|336.62|338.66|335.86|339.42|336.62|338.29|335.49|0
1658787600000|2022-07-25 22:20:00|338.85|336.05|339.61|336.81|339.61|336.81|338.85|336.05|0
1658787900000|2022-07-25 22:25:00|339.79|336.99|340.17|337.37|340.36|337.56|339.79|336.99|0
1658788200000|2022-07-25 22:30:00|340.36|337.56|339.03|336.23|340.74|337.94|338.47|335.67|0
1658788500000|2022-07-25 22:35:00|338.84|336.04|338.65|335.85|338.94|336.14|337.71|334.91|0
1658788800000|2022-07-25 22:40:00|338.46|335.66|338.84|336.04|339.22|336.42|338.46|335.66|0
1658789100000|2022-07-25 22:45:00|338.65|335.85|339.4|336.6|339.59|336.79|338.65|335.85|0
1658789400000|2022-07-25 22:50:00|339.5|336.7|339.78|336.98|340.07|337.27|339.5|336.7|0
1658789700000|2022-07-25 22:55:00|339.97|337.17|338.46|335.66|340.16|337.36|338.37|335.57|0
1658790000000|2022-07-25 23:00:00|338.64|335.84|338.74|335.94|339.21|336.41|338.64|335.84|0
1658790300000|2022-07-25 23:05:00|338.45|335.65|339.4|336.6|339.4|336.6|338.36|335.56|0
1658790600000|2022-07-25 23:10:00|339.21|336.41|339.39|336.59|339.77|336.97|339.02|336.22|0
1658790900000|2022-07-25 23:15:00|339.58|336.78|339.58|336.78|339.96|337.16|339.58|336.78|0
1658791200000|2022-07-25 23:20:00|339.49|336.69|339.58|336.78|339.96|337.16|339.49|336.69|0
1658791500000|2022-07-25 23:25:00|339.77|336.97|341.47|338.67|341.66|338.86|339.77|336.97|0
1658791800000|2022-07-25 23:30:00|341.66|338.86|340.71|337.91|342.14|339.34|340.71|337.91|0
1658792100000|2022-07-25 23:35:00|340.9|338.1|341.65|338.85|342.03|339.23|340.9|338.1|0
1658792400000|2022-07-25 23:40:00|341.75|338.95|341.84|339.04|342.41|339.61|341.65|338.85|0
1658792700000|2022-07-25 23:45:00|341.27|338.47|341.08|338.28|341.65|338.85|340.7|337.9|0
1658793000000|2022-07-25 23:50:00|341.27|338.47|341.08|338.28|341.75|338.95|340.7|337.9|0
1658793300000|2022-07-25 23:55:00|341.27|338.47|340.32|337.52|341.27|338.47|340.13|337.33|0
1658793600000|2022-07-26 00:00:00|340.51|337.71|339.56|336.76|340.89|338.09|339.37|336.57|0
1658793900000|2022-07-26 00:05:00|339.37|336.57|339.84|337.04|340.98|338.18|338.8|336|0
1658794200000|2022-07-26 00:10:00|339.93|337.13|340.88|338.08|341.26|338.46|339.56|336.76|0
1658794500000|2022-07-26 00:15:00|341.07|338.27|340.88|338.08|342.97|340.17|340.12|337.32|0
1658794800000|2022-07-26 00:20:00|340.79|337.99|342.96|340.16|342.96|340.16|340.5|337.7|0
1658795100000|2022-07-26 00:25:00|342.87|340.07|341.25|338.45|342.87|340.07|340.87|338.07|0
1658795400000|2022-07-26 00:30:00|341.16|338.36|342.96|340.16|343.34|340.54|340.87|338.07|0
1658795700000|2022-07-26 00:35:00|343.15|340.35|342.39|339.59|343.91|341.11|342.01|339.21|0
1658796000000|2022-07-26 00:40:00|342.2|339.4|342.86|340.06|342.95|340.15|341.82|339.02|0
1658796300000|2022-07-26 00:45:00|342.95|340.15|343.9|341.1|344.86|342.06|342.95|340.15|0
1658796600000|2022-07-26 00:50:00|343.81|341.01|343.9|341.1|344.57|341.77|343.33|340.53|0
1658796900000|2022-07-26 00:55:00|344|341.2|342.95|340.15|344.47|341.67|342.76|339.96|0
1658797200000|2022-07-26 01:00:00|343.05|340.25|342.37|339.57|343.33|340.53|341.8|339|0
1658797500000|2022-07-26 01:05:00|342.09|339.29|341.8|339|342.94|340.14|341.8|339|0
1658797800000|2022-07-26 01:10:00|341.52|338.72|341.23|338.43|341.99|339.19|340.85|338.05|0
1658798100000|2022-07-26 01:15:00|341.04|338.24|340.38|337.58|341.42|338.62|340.09|337.29|0
1658798400000|2022-07-26 01:20:00|340.47|337.67|339.71|336.91|340.47|337.67|338.77|335.97|0
1658798700000|2022-07-26 01:25:00|339.52|336.72|338.01|335.21|340.09|337.29|337.63|334.83|0
1658799000000|2022-07-26 01:30:00|337.82|335.02|338.95|336.15|339.43|336.63|337.44|334.64|0
1658799300000|2022-07-26 01:35:00|338.86|336.06|340.12|337.32|340.5|337.7|338.76|335.96|0
1658799600000|2022-07-26 01:40:00|340.22|337.42|338.8|336|340.69|337.89|338.42|335.62|0
1658799900000|2022-07-26 01:45:00|338.9|336.1|340.5|337.7|340.87|338.07|338.9|336.1|0
1658800200000|2022-07-26 01:50:00|340.41|337.61|340.68|337.88|341.06|338.26|340.12|337.32|0
1658800500000|2022-07-26 01:55:00|340.59|337.79|341.06|338.26|341.82|339.02|340.49|337.69|0
1658800800000|2022-07-26 02:00:00|341.16|338.36|342.48|339.68|342.76|339.96|341.06|338.26|0
1658801100000|2022-07-26 02:05:00|342.67|339.87|340.87|338.07|342.76|339.96|340.68|337.88|0
1658801400000|2022-07-26 02:10:00|340.49|337.69|340.11|337.31|341.24|338.44|340.11|337.31|0
1658801700000|2022-07-26 02:15:00|340.3|337.5|340.86|338.06|341.24|338.44|340.11|337.31|0
1658802000000|2022-07-26 02:20:00|340.96|338.16|340.2|337.4|341.43|338.63|339.91|337.11|0
1658802300000|2022-07-26 02:25:00|340.29|337.49|340.1|337.3|340.48|337.68|339.72|336.92|0
1658802600000|2022-07-26 02:30:00|340.29|337.49|339.72|336.92|340.86|338.06|339.34|336.54|0
1658802900000|2022-07-26 02:35:00|339.53|336.73|338.21|335.41|339.53|336.73|337.08|334.28|0
1658803200000|2022-07-26 02:40:00|338.12|335.32|338.02|335.22|338.21|335.41|336.89|334.09|0
1658803500000|2022-07-26 02:45:00|337.64|334.84|336.51|333.71|337.83|335.03|336.51|333.71|0
1658803800000|2022-07-26 02:50:00|336.61|333.81|337.17|334.37|337.17|334.37|336.32|333.52|0
1658804100000|2022-07-26 02:55:00|337.26|334.46|338.3|335.5|338.58|335.78|337.17|334.37|0
1658804400000|2022-07-26 03:00:00|338.2|335.4|338.01|335.21|338.57|335.77|337.45|334.65|0
1658804700000|2022-07-26 03:05:00|337.82|335.02|337.63|334.83|337.82|335.02|337.07|334.27|0
1658805000000|2022-07-26 03:10:00|337.54|334.74|336.97|334.17|337.54|334.74|336.69|333.89|0
1658805300000|2022-07-26 03:15:00|337.16|334.36|337.44|334.64|337.63|334.83|336.87|334.07|0
1658805600000|2022-07-26 03:20:00|337.63|334.83|337.62|334.82|337.81|335.01|337.06|334.26|0
1658805900000|2022-07-26 03:25:00|337.43|334.63|337.43|334.63|338.19|335.39|337.43|334.63|0
1658806200000|2022-07-26 03:30:00|337.24|334.44|337.53|334.73|337.72|334.92|337.06|334.26|0
1658806500000|2022-07-26 03:35:00|337.43|334.63|338.28|335.48|338.37|335.57|337.05|334.25|0
1658806800000|2022-07-26 03:40:00|338.18|335.38|338.37|335.57|339.31|336.51|338.09|335.29|0
1658807100000|2022-07-26 03:45:00|338.56|335.76|339.31|336.51|339.31|336.51|338.55|335.75|0
1658807400000|2022-07-26 03:50:00|339.41|336.61|339.12|336.32|339.5|336.7|338.93|336.13|0
1658807700000|2022-07-26 03:55:00|339.03|336.23|338.36|335.56|339.12|336.32|338.36|335.56|0
1658808000000|2022-07-26 04:00:00|338.17|335.37|338.92|336.12|338.92|336.12|338.08|335.28|0
1658808300000|2022-07-26 04:05:00|338.83|336.03|339.11|336.31|339.3|336.5|338.64|335.84|0
1658808600000|2022-07-26 04:10:00|339.02|336.22|339.11|336.31|339.11|336.31|338.73|335.93|0
1658808900000|2022-07-26 04:15:00|339.02|336.22|339.67|336.87|339.67|336.87|338.92|336.12|0
1658809200000|2022-07-26 04:20:00|339.86|337.06|339.67|336.87|340.24|337.44|339.48|336.68|0
1658809500000|2022-07-26 04:25:00|339.86|337.06|340.42|337.62|340.61|337.81|339.86|337.06|0
1658809800000|2022-07-26 04:30:00|340.23|337.43|339.85|337.05|340.23|337.43|339.67|336.87|0
1658810100000|2022-07-26 04:35:00|340.04|337.24|340.23|337.43|340.23|337.43|339.85|337.05|0
1658810400000|2022-07-26 04:40:00|340.14|337.34|339.85|337.05|340.23|337.43|339.85|337.05|0
1658810700000|2022-07-26 04:45:00|339.66|336.86|339.47|336.67|339.66|336.86|339.28|336.48|0
1658811000000|2022-07-26 04:50:00|339.28|336.48|338.9|336.1|339.28|336.48|338.52|335.72|0
1658811300000|2022-07-26 04:55:00|338.71|335.91|338.71|335.91|338.9|336.1|338.24|335.44|0
1658811600000|2022-07-26 05:00:00|338.81|336.01|337.76|334.96|338.9|336.1|337.39|334.59|0
1658811900000|2022-07-26 05:05:00|337.58|334.78|339.27|336.47|339.56|336.76|337.58|334.78|0
1658812200000|2022-07-26 05:10:00|339.08|336.28|339.08|336.28|339.84|337.04|338.52|335.72|0
1658812500000|2022-07-26 05:15:00|338.89|336.09|341.29|338.49|341.57|338.77|338.7|335.9|0
1658812800000|2022-07-26 05:20:00|341.2|338.4|340.63|337.83|341.57|338.77|340.25|337.45|0
1658813100000|2022-07-26 05:25:00|340.44|337.64|340.06|337.26|340.63|337.83|339.68|336.88|0
1658813400000|2022-07-26 05:30:00|339.68|336.88|339.78|336.98|340.72|337.92|339.68|336.88|0
1658813700000|2022-07-26 05:35:00|339.68|336.88|340.81|338.01|340.81|338.01|339.3|336.5|0
1658814000000|2022-07-26 05:40:00|340.62|337.82|340.05|337.25|341|338.2|340.05|337.25|0
1658814300000|2022-07-26 05:45:00|340.24|337.44|339.77|336.97|340.43|337.63|339.49|336.69|0
1658814600000|2022-07-26 05:50:00|339.86|337.06|339.11|336.31|340.05|337.25|338.92|336.12|0
1658814900000|2022-07-26 05:55:00|338.92|336.12|339.1|336.3|339.58|336.78|338.26|335.46|0
1658815200000|2022-07-26 06:00:00|339.48|336.68|338.35|335.55|339.67|336.87|337.04|334.24|0
1658815500000|2022-07-26 06:05:00|338.54|335.74|339.76|336.96|339.76|336.96|338.35|335.55|0
1658815800000|2022-07-26 06:10:00|339.85|337.05|340.04|337.24|340.42|337.62|339.29|336.49|0
1658816100000|2022-07-26 06:15:00|340.14|337.34|340.89|338.09|341.17|338.37|339.76|336.96|0
1658816400000|2022-07-26 06:20:00|340.79|337.99|340.18|337.38|341.08|338.28|339.76|336.96|0
1658816700000|2022-07-26 06:25:00|339.99|337.19|338.86|336.06|340.18|337.38|338.77|335.97|0
1658817000000|2022-07-26 06:30:00|339.05|336.25|340.27|337.47|340.55|337.75|338.48|335.68|0
1658817300000|2022-07-26 06:35:00|340.46|337.66|339.23|336.43|341.87|339.07|338.85|336.05|0
1658817600000|2022-07-26 06:40:00|339.42|336.62|339.14|336.34|339.79|336.99|338.66|335.86|0
1658817900000|2022-07-26 06:45:00|339.04|336.24|340.17|337.37|340.45|337.65|338.85|336.05|0
1658818200000|2022-07-26 06:50:00|340.54|337.74|340.35|337.55|340.73|337.93|339.7|336.9|0
1658818500000|2022-07-26 06:55:00|340.64|337.84|339.79|336.99|341.21|338.41|339.79|336.99|0
1658818800000|2022-07-26 07:00:00|340.73|337.93|338.84|336.04|340.73|337.93|337.25|334.45|0
1658819100000|2022-07-26 07:05:00|338.35|336.15|339.48|337.28|339.86|337.66|337.79|335.59|0
1658819400000|2022-07-26 07:10:00|339.58|337.38|340.61|338.41|340.8|338.6|338.73|336.53|0
1658819700000|2022-07-26 07:15:00|340.8|338.6|337.88|335.68|341.74|339.54|337.88|335.68|0
1658820000000|2022-07-26 07:20:00|337.78|335.58|338.63|336.43|339.1|336.9|337.03|334.83|0
1658820300000|2022-07-26 07:25:00|338.72|336.52|337.96|335.76|338.72|336.52|336.46|334.26|0
1658820600000|2022-07-26 07:30:00|338.06|335.86|337.96|335.76|338.72|336.52|336.46|334.26|0
1658820900000|2022-07-26 07:35:00|338.15|335.95|338.9|336.7|339.66|337.46|337.68|335.48|0
1658821200000|2022-07-26 07:40:00|338.71|336.51|339.37|337.17|339.46|337.26|337.87|335.67|0
1658821500000|2022-07-26 07:45:00|339.28|337.08|337.39|335.19|339.46|337.26|337.2|335|0
1658821800000|2022-07-26 07:50:00|337.2|335|336.45|334.25|337.2|335|336.26|334.06|0
1658822100000|2022-07-26 07:55:00|336.64|334.44|336.26|334.06|337.01|334.81|335.13|332.93|0
1658822400000|2022-07-26 08:00:00|336.07|333.87|337.38|335.18|337.57|335.37|335.88|333.68|0
1658822700000|2022-07-26 08:05:00|337.2|335|338.7|336.5|339.26|337.06|337.19|334.99|0
1658823000000|2022-07-26 08:10:00|338.89|336.69|340.02|337.82|340.39|338.19|338.32|336.12|0
1658823300000|2022-07-26 08:15:00|340.2|338|339.26|337.06|340.96|338.76|339.26|337.06|0
1658823600000|2022-07-26 08:20:00|339.36|337.16|338.88|336.68|339.64|337.44|338.5|336.3|0
1658823900000|2022-07-26 08:25:00|338.79|336.59|338.31|336.11|339.26|337.06|337.94|335.74|0
1658824200000|2022-07-26 08:30:00|338.5|336.3|337.37|335.17|338.69|336.49|336.62|334.42|0
1658824500000|2022-07-26 08:35:00|337.56|335.36|337.93|335.73|338.69|336.49|337.37|335.17|0
1658824800000|2022-07-26 08:40:00|337.74|335.54|337.65|335.45|338.22|336.02|337.36|335.16|0
1658825100000|2022-07-26 08:45:00|337.74|335.54|338.3|336.1|338.87|336.67|337.36|335.16|0
1658825400000|2022-07-26 08:50:00|338.21|336.01|337.36|335.16|338.3|336.1|337.36|335.16|0
1658825700000|2022-07-26 08:55:00|337.27|335.07|338.02|335.82|338.11|335.91|336.8|334.6|0
1658826000000|2022-07-26 09:00:00|337.92|335.72|335.29|333.09|337.92|335.72|335.29|333.09|0
1658826300000|2022-07-26 09:05:00|335.39|333.19|336.04|333.84|336.7|334.5|334.54|332.34|0
1658826600000|2022-07-26 09:10:00|336.23|334.03|336.7|334.5|337.35|335.15|335.66|333.46|0
1658826900000|2022-07-26 09:15:00|336.79|334.59|337.72|335.52|338.1|335.9|336.51|334.31|0
1658827200000|2022-07-26 09:20:00|337.91|335.71|337.91|335.71|338.48|336.28|337.26|335.06|0
1658827500000|2022-07-26 09:25:00|338.1|335.9|339.04|336.84|339.41|337.21|337.91|335.71|0
1658827800000|2022-07-26 09:30:00|339.23|337.03|339.7|337.5|340.17|337.97|338.85|336.65|0
1658828100000|2022-07-26 09:35:00|339.6|337.4|339.22|337.02|340.73|338.53|338.84|336.64|0
1658828400000|2022-07-26 09:40:00|339.13|336.93|338.47|336.27|339.41|337.21|338.28|336.08|0
1658828700000|2022-07-26 09:45:00|338.46|336.26|337.52|335.32|338.46|336.26|336.58|334.38|0
1658829000000|2022-07-26 09:50:00|337.71|335.51|336.77|334.57|337.71|335.51|336.58|334.38|0
1658829300000|2022-07-26 09:55:00|336.96|334.76|337.05|334.85|337.33|335.13|336.77|334.57|0
1658829600000|2022-07-26 10:00:00|337.24|335.04|337.05|334.85|337.7|335.5|336.58|334.38|0
1658829900000|2022-07-26 10:05:00|337.14|334.94|337.51|335.31|338.45|336.25|335.73|333.53|0
1658830200000|2022-07-26 10:10:00|337.14|334.94|338.93|336.73|338.93|336.73|336.38|334.18|0
1658830500000|2022-07-26 10:15:00|338.83|336.63|340.71|338.51|340.71|338.51|338.26|336.06|0
1658830800000|2022-07-26 10:20:00|340.9|338.7|343.65|341.45|343.93|341.73|340.9|338.7|0
1658831100000|2022-07-26 10:25:00|343.74|341.54|342.6|340.4|344.88|342.68|342.22|340.02|0
1658831400000|2022-07-26 10:30:00|342.79|340.59|343.74|341.54|344.31|342.11|341.28|339.08|0
1658831700000|2022-07-26 10:35:00|343.93|341.73|344.11|341.91|344.97|342.77|343.74|341.54|0
1658832000000|2022-07-26 10:40:00|343.92|341.72|342.88|340.68|345.06|342.86|342.78|340.58|0
1658832300000|2022-07-26 10:45:00|342.78|340.58|341.64|339.44|342.78|340.58|341.27|339.07|0
1658832600000|2022-07-26 10:50:00|341.83|339.63|340.51|338.31|342.88|340.68|340.13|337.93|0
1658832900000|2022-07-26 10:55:00|340.7|338.5|341.45|339.25|341.83|339.63|340.51|338.31|0
1658833200000|2022-07-26 11:00:00|341.36|339.16|340.12|337.92|343.53|341.33|339.94|337.74|0
1658833500000|2022-07-26 11:05:00|340.5|338.3|341.26|339.06|341.64|339.44|339.75|337.55|0
1658833800000|2022-07-26 11:10:00|341.35|339.15|342.77|340.57|343.91|341.71|340.88|338.68|0
1658834100000|2022-07-26 11:15:00|342.58|340.38|343.34|341.14|343.34|341.14|341.44|339.24|0
1658834400000|2022-07-26 11:20:00|343.53|341.33|342.76|340.56|343.53|341.33|342.01|339.81|0
1658834700000|2022-07-26 11:25:00|342.57|340.37|340.87|338.67|342.76|340.56|340.11|337.91|0
1658835000000|2022-07-26 11:30:00|340.68|338.48|340.3|338.1|340.68|338.48|339.55|337.35|0
1658835300000|2022-07-26 11:35:00|340.49|338.29|340.21|338.01|341.05|338.85|339.92|337.72|0
1658835600000|2022-07-26 11:40:00|340.11|337.91|340.86|338.66|341.62|339.42|339.92|337.72|0
1658835900000|2022-07-26 11:45:00|340.67|338.47|339.73|337.53|340.86|338.66|339.73|337.53|0
1658836200000|2022-07-26 11:50:00|339.64|337.44|340.29|338.09|340.58|338.38|338.78|336.58|0
1658836500000|2022-07-26 11:55:00|340.48|338.28|342.18|339.98|342.47|340.27|340.29|338.09|0
1658836800000|2022-07-26 12:00:00|342.37|340.17|341.23|339.03|342.56|340.36|341.23|339.03|0
1658837100000|2022-07-26 12:05:00|341.04|338.84|340.47|338.27|341.23|339.03|340.1|337.9|0
1658837400000|2022-07-26 12:10:00|340.28|338.08|340.66|338.46|340.66|338.46|339.53|337.33|0
1658837700000|2022-07-26 12:15:00|340.76|338.56|343.12|340.92|343.5|341.3|340.28|338.08|0
1658838000000|2022-07-26 12:20:00|343.31|341.11|340.84|338.64|343.31|341.11|340.75|338.55|0
1658838300000|2022-07-26 12:25:00|340.65|338.45|340.46|338.26|341.03|338.83|339.71|337.51|0
1658838600000|2022-07-26 12:30:00|340.65|338.45|339.52|337.32|340.65|338.45|339.33|337.13|0
1658838900000|2022-07-26 12:35:00|339.33|337.13|339.14|336.94|339.89|337.69|338.29|336.09|0
1658839200000|2022-07-26 12:40:00|339.33|337.13|341.78|339.58|341.78|339.58|339.14|336.94|0
1658839500000|2022-07-26 12:45:00|341.59|339.39|344.24|342.04|344.43|342.23|341.4|339.2|0
1658839800000|2022-07-26 12:50:00|344.05|341.85|343.48|341.28|345.19|342.99|342.72|340.52|0
1658840100000|2022-07-26 12:55:00|343.67|341.47|342.15|339.95|344.05|341.85|342.15|339.95|0
1658840400000|2022-07-26 13:00:00|342.34|340.14|341.2|339|348.62|346.42|341.2|339|0
1658840700000|2022-07-26 13:05:00|340.82|338.62|343.66|341.46|343.66|341.46|340.45|338.25|0
1658841000000|2022-07-26 13:10:00|343.85|341.65|345.75|343.55|346.14|343.94|343.09|340.89|0
1658841300000|2022-07-26 13:15:00|345.94|343.74|346.32|344.12|346.9|344.7|345.75|343.55|0
1658841600000|2022-07-26 13:20:00|346.23|344.03|346.13|343.93|346.32|344.12|344.99|342.79|0
1658841900000|2022-07-26 13:25:00|345.75|343.55|343.28|341.08|347.65|345.45|342.52|340.32|0
1658842200000|2022-07-26 13:30:00|343.84|341.64|348.59|346.39|349.55|347.35|341.95|339.75|0
1658842500000|2022-07-26 13:35:00|348.78|346.58|345.73|343.53|350.31|348.11|344.97|342.77|0
1658842800000|2022-07-26 13:40:00|345.54|343.34|349.16|346.96|349.16|346.96|343.83|341.63|0
1658843100000|2022-07-26 13:45:00|349.35|347.15|352.26|350.06|353.38|351.18|349.16|346.96|0
1658843400000|2022-07-26 13:50:00|352.07|349.87|349.4|347.2|352.26|350.06|346.74|344.54|0
1658843700000|2022-07-26 13:55:00|349.21|347.01|349.39|347.19|351.3|349.1|348.07|345.87|0
1658844000000|2022-07-26 14:00:00|351.02|348.82|347.3|345.1|355.31|353.11|345.79|343.59|0
1658844300000|2022-07-26 14:05:00|347.11|344.91|348.63|346.43|349.2|347|346.35|344.15|0
1658844600000|2022-07-26 14:10:00|348.82|346.62|352.44|350.24|353.58|351.38|346.73|344.53|0
1658844900000|2022-07-26 14:15:00|352.63|350.43|352.43|350.23|353.58|351.38|350.34|348.14|0
1658845200000|2022-07-26 14:20:00|352.24|350.04|356.26|354.06|356.45|354.25|351.86|349.66|0
1658845500000|2022-07-26 14:25:00|356.07|353.87|354.92|352.72|356.65|354.45|353.96|351.76|0
1658845800000|2022-07-26 14:30:00|355.11|352.91|356.55|354.35|357.8|355.6|354.53|352.33|0
1658846100000|2022-07-26 14:35:00|356.26|354.06|355.87|353.67|357.79|355.59|354.53|352.33|0
1658846400000|2022-07-26 14:40:00|356.26|354.06|355.1|352.9|357.02|354.82|353.76|351.56|0
1658846700000|2022-07-26 14:45:00|354.91|352.71|354.33|352.13|354.91|352.71|353.19|350.99|0
1658847000000|2022-07-26 14:50:00|354.52|352.32|356.82|354.62|356.82|354.62|353.38|351.18|0
1658847300000|2022-07-26 14:55:00|357.4|355.2|352.03|349.83|357.98|355.78|352.03|349.83|0
1658847600000|2022-07-26 15:00:00|352.42|350.22|355.09|352.89|355.09|352.89|350.7|348.5|0
1658847900000|2022-07-26 15:05:00|355.28|353.08|358.55|356.35|359.51|357.31|355.28|353.08|0
1658848200000|2022-07-26 15:10:00|358.74|356.54|355.65|353.45|358.74|356.54|355.46|353.26|0
1658848500000|2022-07-26 15:15:00|355.07|352.87|356.23|354.03|357|354.8|354.49|352.29|0
1658848800000|2022-07-26 15:20:00|356.42|354.22|359.13|356.93|359.52|357.32|355.84|353.64|0
1658849100000|2022-07-26 15:25:00|358.94|356.74|363.44|361.24|363.44|361.24|358.74|356.54|0
1658849400000|2022-07-26 15:30:00|363.64|361.44|363.25|361.05|366.17|363.97|363.05|360.85|0
1658849700000|2022-07-26 15:35:00|363.54|361.34|365.38|363.18|366.55|364.35|363.15|360.95|0
1658850000000|2022-07-26 15:40:00|365.58|363.38|363.83|361.63|365.97|363.77|362.47|360.27|0
1658850300000|2022-07-26 15:45:00|363.63|361.43|366.16|363.96|366.36|364.16|363.44|361.24|0
1658850600000|2022-07-26 15:50:00|366.55|364.35|369.48|367.28|370.26|368.06|364.6|362.4|0
1658850900000|2022-07-26 15:55:00|369.68|367.48|369.48|367.28|370.07|367.87|367.33|365.13|0
1658851200000|2022-07-26 16:00:00|369.67|367.47|367.32|365.12|370.85|368.65|367.32|365.12|0
1658851500000|2022-07-26 16:05:00|367.52|365.32|368.1|365.9|369.87|367.67|366.54|364.34|0
1658851800000|2022-07-26 16:10:00|368.3|366.1|369.28|367.08|370.65|368.45|368.1|365.9|0
1658852100000|2022-07-26 16:15:00|369.08|366.88|367.03|364.83|369.08|366.88|365.76|363.56|0
1658852400000|2022-07-26 16:20:00|367.12|364.92|365.17|362.97|368.88|366.68|364.59|362.39|0
1658852700000|2022-07-26 16:25:00|364.78|362.58|364.78|362.58|366.73|364.53|364|361.8|0
1658853000000|2022-07-26 16:30:00|364.58|362.38|361.67|359.47|364.58|362.38|361.67|359.47|0
1658853300000|2022-07-26 16:35:00|361.47|359.27|363.8|361.6|363.8|361.6|361.09|358.89|0
1658853600000|2022-07-26 16:40:00|364|361.8|366.33|364.13|366.53|364.33|364|361.8|0
1658853900000|2022-07-26 16:45:00|366.14|363.94|363.62|361.42|366.72|364.52|362.84|360.64|0
1658854200000|2022-07-26 16:50:00|363.42|361.22|359.55|357.35|363.62|361.42|359.55|357.35|0
1658854500000|2022-07-26 16:55:00|359.94|357.74|359.94|357.74|360.53|358.33|358.58|356.38|0
1658854800000|2022-07-26 17:00:00|359.75|357.55|357.02|354.82|360.91|358.71|357.02|354.82|0
1658855100000|2022-07-26 17:05:00|356.83|354.63|355.08|352.88|358.19|355.99|354.89|352.69|0
1658855400000|2022-07-26 17:10:00|354.7|352.5|357.03|354.83|357.22|355.02|353.53|351.33|0
1658855700000|2022-07-26 17:15:00|356.83|354.63|358.78|356.58|358.97|356.77|356.83|354.63|0
1658856000000|2022-07-26 17:20:00|358.58|356.38|356.44|354.24|359.17|356.97|355.08|352.88|0
1658856300000|2022-07-26 17:25:00|356.83|354.63|354.69|352.49|357.61|355.41|354.11|351.91|0
1658856600000|2022-07-26 17:30:00|354.49|352.29|359.75|357.55|359.75|357.55|354.11|351.91|0
1658856900000|2022-07-26 17:35:00|359.94|357.74|359.94|357.74|360.33|358.13|358.38|356.18|0
1658857200000|2022-07-26 17:40:00|360.14|357.94|359.16|356.96|360.72|358.52|358.77|356.57|0
1658857500000|2022-07-26 17:45:00|358.96|356.76|361.11|358.91|361.7|359.5|358.96|356.76|0
1658857800000|2022-07-26 17:50:00|360.91|358.71|359.93|357.73|361.5|359.3|358.96|356.76|0
1658858100000|2022-07-26 17:55:00|359.74|357.54|361.89|359.69|361.89|359.69|359.15|356.95|0
1658858400000|2022-07-26 18:00:00|361.69|359.49|356.03|353.83|361.89|359.69|355.45|353.25|0
1658858700000|2022-07-26 18:05:00|355.84|353.64|361.3|359.1|361.69|359.49|353.7|351.5|0
1658859000000|2022-07-26 18:10:00|360.71|358.51|360.9|358.7|362.28|360.08|359.54|357.34|0
1658859300000|2022-07-26 18:15:00|361.1|358.9|364.04|361.84|364.43|362.23|360.9|358.7|0
1658859600000|2022-07-26 18:20:00|364.23|362.03|363.84|361.64|365.41|363.21|363.05|360.85|0
1658859900000|2022-07-26 18:25:00|364.04|361.84|367.58|365.38|367.77|365.57|363.64|361.44|0
1658860200000|2022-07-26 18:30:00|367.77|365.57|368.96|366.76|369.35|367.15|367.38|365.18|0
1658860500000|2022-07-26 18:35:00|368.76|366.56|369.94|367.74|369.94|367.74|367.38|365.18|0
1658860800000|2022-07-26 18:40:00|369.75|367.55|369.11|366.91|370.3|368.1|368.56|366.36|0
1658861100000|2022-07-26 18:45:00|369.31|367.11|370.29|368.09|370.29|368.09|367.93|365.73|0
1658861400000|2022-07-26 18:50:00|370.09|367.89|367.53|365.33|370.69|368.49|366.35|364.15|0
1658861700000|2022-07-26 18:55:00|367.73|365.53|366.74|364.54|369.11|366.91|366.54|364.34|0
1658862000000|2022-07-26 19:00:00|367.13|364.93|370.48|368.28|370.68|368.48|366.15|363.95|0
1658862300000|2022-07-26 19:05:00|370.29|368.09|371.27|369.07|372.86|370.66|369.69|367.49|0
1658862600000|2022-07-26 19:10:00|371.47|369.27|367.72|365.52|372.06|369.86|366.34|364.14|0
1658862900000|2022-07-26 19:15:00|367.32|365.12|367.13|364.93|367.91|365.71|365.55|363.35|0
1658863200000|2022-07-26 19:20:00|367.32|365.12|366.57|364.37|367.75|365.55|364.6|362.4|0
1658863500000|2022-07-26 19:25:00|366.37|364.17|365.78|363.58|368.34|366.14|365.58|363.38|0
1658863800000|2022-07-26 19:30:00|365.19|362.99|364.79|362.59|367.35|365.15|363.81|361.61|0
1658864100000|2022-07-26 19:35:00|364.59|362.39|363.22|361.02|366.37|364.17|363.22|361.02|0
1658864400000|2022-07-26 19:40:00|363.02|360.82|366.36|364.16|367.15|364.95|362.43|360.23|0
1658864700000|2022-07-26 19:45:00|366.17|363.97|368.26|366.06|370.62|368.42|365.57|363.37|0
1658865000000|2022-07-26 19:50:00|367.87|365.67|362.97|360.77|370.03|367.83|362.97|360.77|0
1658865300000|2022-07-26 19:55:00|362.38|360.18|365.34|363.14|366.91|364.71|360.64|358.44|0
1658865600000|2022-07-26 20:00:00|365.54|363.34|364.94|362.74|370.66|368.46|354.04|351.84|0
1658865900000|2022-07-26 20:05:00|365.05|362.85|357.13|354.93|365.24|363.04|356.16|353.96|0
1658866200000|2022-07-26 20:10:00|357.33|355.13|358.49|356.29|358.69|356.49|355.38|353.18|0
1658866500000|2022-07-26 20:15:00|358.01|355.21|357.83|355.03|359|356.2|356.08|353.28|0
1658866800000|2022-07-26 20:20:00|358.02|355.22|357.93|355.13|359.1|356.3|357.63|354.83|0
1658867100000|2022-07-26 20:25:00|357.63|354.83|357.34|354.54|358.9|356.1|357.24|354.44|0
1658867400000|2022-07-26 20:30:00|357.44|354.64|356.85|354.05|357.63|354.83|356.66|353.86|0
1658867700000|2022-07-26 20:35:00|356.65|353.85|355.59|352.79|356.85|354.05|354.52|351.72|0
1658868000000|2022-07-26 20:40:00|355|352.2|356.17|353.37|356.85|354.05|354.9|352.1|0
1658868300000|2022-07-26 20:45:00|355.87|353.07|354.51|351.71|356.36|353.56|354.22|351.42|0
1658868600000|2022-07-26 20:50:00|354.61|351.81|354.7|351.9|355.48|352.68|354.12|351.32|0
1658868900000|2022-07-26 20:55:00|355.09|352.29|352.26|349.46|355.48|352.68|352.09|349.29|0
1658869200000|2022-07-26 21:00:00|352.18|349.38|353.43|350.63|354.44|351.64|352.04|349.24|0
1658869500000|2022-07-26 21:05:00|353.19|350.39|351.86|349.06|353.37|350.57|351.86|349.06|0
1658869800000|2022-07-26 21:10:00|352.05|349.25|352|349.2|352.05|349.25|351.78|348.98|0
1658870100000|2022-07-26 21:15:00|352.05|349.25|351.66|348.86|352.08|349.28|351.46|348.66|0
1658870400000|2022-07-26 21:20:00|351.69|348.89|352.28|349.48|352.39|349.59|351.23|348.43|0
1658870700000|2022-07-26 21:25:00|351.57|348.77|351.54|348.74|351.86|349.06|350.93|348.13|0
1658871000000|2022-07-26 21:30:00|351.68|348.88|351.34|348.54|351.68|348.88|350.95|348.15|0
1658871300000|2022-07-26 21:35:00|351.11|348.31|351.87|349.07|352.24|349.44|351.11|348.31|0
1658871600000|2022-07-26 21:40:00|351.93|349.13|353.55|350.75|354.06|351.26|351.9|349.1|0
1658871900000|2022-07-26 21:45:00|353.58|350.78|353.4|350.6|353.74|350.94|353.21|350.41|0
1658872200000|2022-07-26 21:50:00|353.43|350.63|353.37|350.57|353.63|350.83|353.37|350.57|0
1658872500000|2022-07-26 21:55:00|353.34|350.54|351.85|349.05|353.34|350.54|351.51|348.71|0
1658872800000|2022-07-26 22:00:00|352.06|349.26|347.53|344.73|352.06|349.26|347.53|344.73|0
1658873100000|2022-07-26 22:05:00|346.57|343.77|340.26|337.46|346.95|344.15|340.26|337.46|0
1658873400000|2022-07-26 22:10:00|338.55|335.75|338.4|335.6|339.31|336.51|337.23|334.43|0
1658873700000|2022-07-26 22:15:00|338.49|335.69|341.07|338.27|341.17|338.37|338.49|335.69|0
1658874000000|2022-07-26 22:20:00|341.17|338.37|340.78|337.98|341.74|338.94|340.4|337.6|0
1658874300000|2022-07-26 22:25:00|340.69|337.89|342.31|339.51|342.31|339.51|340.69|337.89|0
1658874600000|2022-07-26 22:30:00|341.93|339.13|340.39|337.59|342.12|339.32|340.39|337.59|0
1658874900000|2022-07-26 22:35:00|340.58|337.78|344.42|341.62|344.42|341.62|340.39|337.59|0
1658875200000|2022-07-26 22:40:00|344.33|341.53|345.19|342.39|345.96|343.16|344.03|341.23|0
1658875500000|2022-07-26 22:45:00|344.99|342.19|346.34|343.54|346.53|343.73|344.41|341.61|0
1658875800000|2022-07-26 22:50:00|346.15|343.35|346.92|344.12|347.3|344.5|345.95|343.15|0
1658876100000|2022-07-26 22:55:00|346.82|344.02|345.76|342.96|346.92|344.12|345.56|342.76|0
1658876400000|2022-07-26 23:00:00|345.37|342.57|345.95|343.15|345.95|343.15|344.22|341.42|0
1658876700000|2022-07-26 23:05:00|345.75|342.95|344.79|341.99|346.52|343.72|344.4|341.6|0
1658877000000|2022-07-26 23:10:00|344.98|342.18|343.63|340.83|345.37|342.57|343.06|340.26|0
1658877300000|2022-07-26 23:15:00|343.54|340.74|343.82|341.02|344.4|341.6|343.06|340.26|0
1658877600000|2022-07-26 23:20:00|343.73|340.93|344.11|341.31|344.78|341.98|343.63|340.83|0
1658877900000|2022-07-26 23:25:00|344.01|341.21|342.77|339.97|344.2|341.4|342.67|339.87|0
1658878200000|2022-07-26 23:30:00|342.67|339.87|342.28|339.48|342.67|339.87|341.52|338.72|0
1658878500000|2022-07-26 23:35:00|342.09|339.29|340.75|337.95|342.09|339.29|340.36|337.56|0
1658878800000|2022-07-26 23:40:00|340.56|337.76|340.27|337.47|340.94|338.14|339.6|336.8|0
1658879100000|2022-07-26 23:45:00|340.17|337.37|339.02|336.22|340.65|337.85|339.02|336.22|0
1658879400000|2022-07-26 23:50:00|338.83|336.03|338.07|335.27|339.02|336.22|337.88|335.08|0
1658879700000|2022-07-26 23:55:00|337.88|335.08|339.78|336.98|339.97|337.17|337.88|335.08|0
1658880000000|2022-07-27 00:00:00|339.59|336.79|342.27|339.47|342.65|339.85|339.02|336.22|0
1658880300000|2022-07-27 00:05:00|342.08|339.28|339.59|336.79|342.08|339.28|339.2|336.4|0
1658880600000|2022-07-27 00:10:00|339.78|336.98|339.87|337.07|340.54|337.74|339.39|336.59|0
1658880900000|2022-07-27 00:15:00|339.39|336.59|338.63|335.83|339.39|336.59|338.06|335.26|0
1658881200000|2022-07-27 00:20:00|338.44|335.64|339.01|336.21|339.96|337.16|337.86|335.06|0
1658881500000|2022-07-27 00:25:00|339.39|336.59|339.39|336.59|339.77|336.97|338.81|336.01|0
1658881800000|2022-07-27 00:30:00|339.49|336.69|341.72|338.92|342.29|339.49|339.49|336.69|0
1658882100000|2022-07-27 00:35:00|341.63|338.83|341.91|339.11|342.48|339.68|341.53|338.73|0
1658882400000|2022-07-27 00:40:00|341.82|339.02|340.95|338.15|342.48|339.68|340.95|338.15|0
1658882700000|2022-07-27 00:45:00|340.86|338.06|341.9|339.1|342.48|339.68|340.19|337.39|0
1658883000000|2022-07-27 00:50:00|341.71|338.91|342.09|339.29|342.19|339.39|341.24|338.44|0
1658883300000|2022-07-27 00:55:00|341.9|339.1|341.9|339.1|341.9|339.1|340.95|338.15|0
1658883600000|2022-07-27 01:00:00|342|339.2|341.42|338.62|342.09|339.29|340.94|338.14|0
1658883900000|2022-07-27 01:05:00|341.51|338.71|341.89|339.09|342.27|339.47|341.51|338.71|0
1658884200000|2022-07-27 01:10:00|341.99|339.19|342.65|339.85|342.65|339.85|341.7|338.9|0
1658884500000|2022-07-27 01:15:00|342.56|339.76|343.99|341.19|344.37|341.57|342.46|339.66|0
1658884800000|2022-07-27 01:20:00|343.8|341|344.66|341.86|344.94|342.14|343.42|340.62|0
1658885100000|2022-07-27 01:25:00|344.56|341.76|345.32|342.52|345.9|343.1|344.56|341.76|0
1658885400000|2022-07-27 01:30:00|345.52|342.72|343.51|340.71|345.9|343.1|342.84|340.04|0
1658885700000|2022-07-27 01:35:00|343.41|340.61|344.17|341.37|344.55|341.75|343.22|340.42|0
1658886000000|2022-07-27 01:40:00|343.98|341.18|345.13|342.33|345.32|342.52|343.98|341.18|0
1658886300000|2022-07-27 01:45:00|345.03|342.23|343.4|340.6|345.13|342.33|343.4|340.6|0
1658886600000|2022-07-27 01:50:00|343.59|340.79|343.59|340.79|344.55|341.75|343.59|340.79|0
1658886900000|2022-07-27 01:55:00|343.69|340.89|343.69|340.89|344.16|341.36|343.21|340.41|0
1658887200000|2022-07-27 02:00:00|343.59|340.79|342.82|340.02|343.59|340.79|342.06|339.26|0
1658887500000|2022-07-27 02:05:00|343.01|340.21|343.11|340.31|343.59|340.79|342.92|340.12|0
1658887800000|2022-07-27 02:10:00|343.2|340.4|344.16|341.36|344.73|341.93|343.2|340.4|0
1658888100000|2022-07-27 02:15:00|343.96|341.16|343.96|341.16|344.64|341.84|343.96|341.16|0
1658888400000|2022-07-27 02:20:00|343.77|340.97|343.39|340.59|343.96|341.16|343.2|340.4|0
1658888700000|2022-07-27 02:25:00|343.19|340.39|344.15|341.35|344.15|341.35|343|340.2|0
1658889000000|2022-07-27 02:30:00|343.96|341.16|343.96|341.16|344.06|341.26|343.19|340.39|0
1658889300000|2022-07-27 02:35:00|343.95|341.15|343.76|340.96|344.15|341.35|343.57|340.77|0
1658889600000|2022-07-27 02:40:00|343.95|341.15|344.05|341.25|344.14|341.34|343.76|340.96|0
1658889900000|2022-07-27 02:45:00|343.95|341.15|343.76|340.96|344.14|341.34|343.37|340.57|0
1658890200000|2022-07-27 02:50:00|343.57|340.77|342.42|339.62|343.57|340.77|342.04|339.24|0
1658890500000|2022-07-27 02:55:00|342.61|339.81|342.61|339.81|342.99|340.19|342.32|339.52|0
1658890800000|2022-07-27 03:00:00|342.42|339.62|342.22|339.42|342.99|340.19|342.03|339.23|0
1658891100000|2022-07-27 03:05:00|342.03|339.23|341.46|338.66|342.41|339.61|341.27|338.47|0
1658891400000|2022-07-27 03:10:00|341.37|338.57|340.79|337.99|341.46|338.66|340.69|337.89|0
1658891700000|2022-07-27 03:15:00|340.88|338.08|341.26|338.46|341.45|338.65|340.31|337.51|0
1658892000000|2022-07-27 03:20:00|341.07|338.27|341.26|338.46|341.83|339.03|341.07|338.27|0
1658892300000|2022-07-27 03:25:00|341.17|338.37|341.64|338.84|341.83|339.03|341.07|338.27|0
1658892600000|2022-07-27 03:30:00|341.45|338.65|341.83|339.03|342.02|339.22|341.45|338.65|0
1658892900000|2022-07-27 03:35:00|341.64|338.84|342.02|339.22|342.21|339.41|341.44|338.64|0
1658893200000|2022-07-27 03:40:00|342.21|339.41|342.2|339.4|342.4|339.6|342.01|339.21|0
1658893500000|2022-07-27 03:45:00|342.01|339.21|342.2|339.4|342.2|339.4|341.63|338.83|0
1658893800000|2022-07-27 03:50:00|342.11|339.31|342.01|339.21|342.39|339.59|342.01|339.21|0
1658894100000|2022-07-27 03:55:00|341.82|339.02|342.01|339.21|342.01|339.21|341.63|338.83|0
1658894400000|2022-07-27 04:00:00|341.82|339.02|341.81|339.01|342.01|339.21|341.62|338.82|0
1658894700000|2022-07-27 04:05:00|342|339.2|341.24|338.44|342|339.2|341.24|338.44|0
1658895000000|2022-07-27 04:10:00|341.05|338.25|340.86|338.06|341.24|338.44|340.86|338.06|0
1658895300000|2022-07-27 04:15:00|340.66|337.86|341.04|338.24|341.24|338.44|340.09|337.29|0
1658895600000|2022-07-27 04:20:00|340.85|338.05|340.47|337.67|340.85|338.05|340.47|337.67|0
1658895900000|2022-07-27 04:25:00|340.38|337.58|340.66|337.86|340.66|337.86|340.28|337.48|0
1658896200000|2022-07-27 04:30:00|340.47|337.67|341.14|338.34|341.23|338.43|340.47|337.67|0
1658896500000|2022-07-27 04:35:00|341.04|338.24|340.84|338.04|341.23|338.43|340.65|337.85|0
1658896800000|2022-07-27 04:40:00|340.56|337.76|339.51|336.71|340.65|337.85|339.51|336.71|0
1658897100000|2022-07-27 04:45:00|339.42|336.62|337.04|334.24|339.7|336.9|337.04|334.24|0
1658897400000|2022-07-27 04:50:00|336.85|334.05|336.85|334.05|337.42|334.62|335.81|333.01|0
1658897700000|2022-07-27 04:55:00|337.04|334.24|336.66|333.86|337.23|334.43|336.47|333.67|0
1658898000000|2022-07-27 05:00:00|336.47|333.67|337.51|334.71|337.6|334.8|336.28|333.48|0
1658898300000|2022-07-27 05:05:00|337.6|334.8|337.22|334.42|337.98|335.18|337.22|334.42|0
1658898600000|2022-07-27 05:10:00|337.32|334.52|336.27|333.47|337.41|334.61|335.99|333.19|0
1658898900000|2022-07-27 05:15:00|336.08|333.28|337.03|334.23|337.03|334.23|335.51|332.71|0
1658899200000|2022-07-27 05:20:00|336.94|334.14|337.59|334.79|337.78|334.98|336.94|334.14|0
1658899500000|2022-07-27 05:25:00|337.78|334.98|335.89|333.09|337.97|335.17|335.89|333.09|0
1658899800000|2022-07-27 05:30:00|335.8|333|335.88|333.08|336.26|333.46|334.94|332.14|0
1658900100000|2022-07-27 05:35:00|336.07|333.27|336.83|334.03|336.83|334.03|335.32|332.52|0
1658900400000|2022-07-27 05:40:00|337.02|334.22|336.55|333.75|337.21|334.41|336.45|333.65|0
1658900700000|2022-07-27 05:45:00|336.64|333.84|337.58|334.78|337.96|335.16|336.45|333.65|0
1658901000000|2022-07-27 05:50:00|337.39|334.59|338.72|335.92|338.91|336.11|337.39|334.59|0
1658901300000|2022-07-27 05:55:00|338.53|335.73|337.68|334.88|338.72|335.92|337.39|334.59|0
1658901600000|2022-07-27 06:00:00|338.34|335.54|335.68|332.88|338.71|335.91|335.68|332.88|0
1658901900000|2022-07-27 06:05:00|335.59|332.79|336.62|333.82|337|334.2|335.59|332.79|0
1658902200000|2022-07-27 06:10:00|336.53|333.73|336.81|334.01|337|334.2|336.06|333.26|0
1658902500000|2022-07-27 06:15:00|336.62|333.82|338.52|335.72|338.52|335.72|336.43|333.63|0
1658902800000|2022-07-27 06:20:00|338.71|335.91|337.94|335.14|338.71|335.91|337.38|334.58|0
1658903100000|2022-07-27 06:25:00|338.13|335.33|337.94|335.14|338.7|335.9|336.99|334.19|0
1658903400000|2022-07-27 06:30:00|338.32|335.52|338.04|335.24|338.61|335.81|336.8|334|0
1658903700000|2022-07-27 06:35:00|337.94|335.14|338.51|335.71|338.51|335.71|337.18|334.38|0
1658904000000|2022-07-27 06:40:00|338.42|335.62|338.22|335.42|338.51|335.71|337.56|334.76|0
1658904300000|2022-07-27 06:45:00|338.12|335.32|339.74|336.94|339.74|336.94|337.93|335.13|0
1658904600000|2022-07-27 06:50:00|339.83|337.03|338.88|336.08|340.59|337.79|338.88|336.08|0
1658904900000|2022-07-27 06:55:00|339.07|336.27|339.83|337.03|339.83|337.03|338.69|335.89|0
1658905200000|2022-07-27 07:00:00|339.64|336.84|337.93|335.13|340.02|337.22|337.83|335.03|0
1658905500000|2022-07-27 07:05:00|337.63|335.43|337.62|335.42|338|335.8|336.49|334.29|0
1658905800000|2022-07-27 07:10:00|337.81|335.61|337.91|335.71|338|335.8|336.11|333.91|0
1658906100000|2022-07-27 07:15:00|338|335.8|334.88|332.68|338|335.8|334.88|332.68|0
1658906400000|2022-07-27 07:20:00|334.98|332.78|333.25|331.05|335.55|333.35|332.5|330.3|0
1658906700000|2022-07-27 07:25:00|333.44|331.24|332.97|330.77|334.2|332|332.68|330.48|0
1658907000000|2022-07-27 07:30:00|332.87|330.67|334.2|332|334.3|332.1|332.49|330.29|0
1658907300000|2022-07-27 07:35:00|334.01|331.81|333.44|331.24|334.2|332|333.44|331.24|0
1658907600000|2022-07-27 07:40:00|333.25|331.05|334.76|332.56|335.14|332.94|333.06|330.86|0
1658907900000|2022-07-27 07:45:00|334.86|332.66|333.43|331.23|335.14|332.94|332.68|330.48|0
1658908200000|2022-07-27 07:50:00|333.24|331.04|336.56|334.36|336.76|334.56|333.24|331.04|0
1658908500000|2022-07-27 07:55:00|336.47|334.27|335.32|333.12|336.85|334.65|335.32|333.12|0
1658908800000|2022-07-27 08:00:00|335.51|333.31|333.33|331.13|335.7|333.5|333.33|331.13|0
1658909100000|2022-07-27 08:05:00|333.43|331.23|330.5|328.3|333.71|331.51|328.71|326.51|0
1658909400000|2022-07-27 08:10:00|330.31|328.11|330.68|328.48|330.77|328.57|329.46|327.26|0
1658909700000|2022-07-27 08:15:00|330.59|328.39|332.48|330.28|332.48|330.28|330.21|328.01|0
1658910000000|2022-07-27 08:20:00|332.39|330.19|333.23|331.03|333.61|331.41|332.1|329.9|0
1658910300000|2022-07-27 08:25:00|333.42|331.22|333.33|331.13|333.99|331.79|332.85|330.65|0
1658910600000|2022-07-27 08:30:00|333.42|331.22|332.09|329.89|333.42|331.22|331.34|329.14|0
1658910900000|2022-07-27 08:35:00|332.19|329.99|332.85|330.65|333.04|330.84|331.52|329.32|0
1658911200000|2022-07-27 08:40:00|332.66|330.46|332.09|329.89|333.79|331.59|331.9|329.7|0
1658911500000|2022-07-27 08:45:00|332|329.8|332.09|329.89|332.84|330.64|331.9|329.7|0
1658911800000|2022-07-27 08:50:00|332.18|329.98|331.89|329.69|332.84|330.64|330.95|328.75|0
1658912100000|2022-07-27 08:55:00|331.71|329.51|332.84|330.64|332.84|330.64|331.7|329.5|0
1658912400000|2022-07-27 09:00:00|333.03|330.83|332.08|329.88|333.59|331.39|331.8|329.6|0
1658912700000|2022-07-27 09:05:00|331.99|329.79|331.51|329.31|332.08|329.88|331.32|329.12|0
1658913000000|2022-07-27 09:10:00|331.7|329.5|333.4|331.2|333.4|331.2|331.51|329.31|0
1658913300000|2022-07-27 09:15:00|333.31|331.11|332.83|330.63|333.4|331.2|332.45|330.25|0
1658913600000|2022-07-27 09:20:00|332.64|330.44|333.58|331.38|333.68|331.48|332.45|330.25|0
1658913900000|2022-07-27 09:25:00|333.49|331.29|333.83|331.63|334.87|332.67|333.39|331.19|0
1658914200000|2022-07-27 09:30:00|333.73|331.53|332.97|330.77|334.3|332.1|332.6|330.4|0
1658914500000|2022-07-27 09:35:00|332.79|330.59|333.16|330.96|334.11|331.91|331.66|329.46|0
1658914800000|2022-07-27 09:40:00|333.07|330.87|333.35|331.15|333.91|331.71|332.6|330.4|0
1658915100000|2022-07-27 09:45:00|333.54|331.34|335.23|333.03|335.61|333.41|333.35|331.15|0
1658915400000|2022-07-27 09:50:00|334.95|332.75|336.37|334.17|336.94|334.74|334.95|332.75|0
1658915700000|2022-07-27 09:55:00|336.18|333.98|335.61|333.41|336.94|334.74|335.61|333.41|0
1658916000000|2022-07-27 10:00:00|335.42|333.22|336.93|334.73|337.5|335.3|335.42|333.22|0
1658916300000|2022-07-27 10:05:00|336.74|334.54|336.46|334.26|337.69|335.49|336.17|333.97|0
1658916600000|2022-07-27 10:10:00|336.55|334.35|337.12|334.92|337.69|335.49|336.55|334.35|0
1658916900000|2022-07-27 10:15:00|337.21|335.01|337.78|335.58|338.06|335.86|337.12|334.92|0
1658917200000|2022-07-27 10:20:00|337.87|335.67|338.73|336.53|339.01|336.81|337.49|335.29|0
1658917500000|2022-07-27 10:25:00|338.63|336.43|338.82|336.62|338.82|336.62|336.92|334.72|0
1658917800000|2022-07-27 10:30:00|338.73|336.53|337.96|335.76|340.34|338.14|337.68|335.48|0
1658918100000|2022-07-27 10:35:00|337.87|335.67|337.48|335.28|338.05|335.85|336.92|334.72|0
1658918400000|2022-07-27 10:40:00|337.29|335.09|337.29|335.09|337.48|335.28|336.53|334.33|0
1658918700000|2022-07-27 10:45:00|337.86|335.66|337.96|335.76|338.81|336.61|337.1|334.9|0
1658919000000|2022-07-27 10:50:00|338.05|335.85|338.05|335.85|338.43|336.23|337.1|334.9|0
1658919300000|2022-07-27 10:55:00|337.96|335.76|337.1|334.9|338.15|335.95|336.63|334.43|0
1658919600000|2022-07-27 11:00:00|336.91|334.71|339.18|336.98|339.37|337.17|336.91|334.71|0
1658919900000|2022-07-27 11:05:00|338.99|336.79|340.51|338.31|340.7|338.5|338.61|336.41|0
1658920200000|2022-07-27 11:10:00|340.61|338.41|339.37|337.17|341.09|338.89|339.18|336.98|0
1658920500000|2022-07-27 11:15:00|339.56|337.36|339.56|337.36|339.94|337.74|339.18|336.98|0
1658920800000|2022-07-27 11:20:00|339.37|337.17|338.98|336.78|339.75|337.55|338.79|336.59|0
1658921100000|2022-07-27 11:25:00|338.79|336.59|338.7|336.5|338.79|336.59|337.65|335.45|0
1658921400000|2022-07-27 11:30:00|338.79|336.59|338.6|336.4|338.79|336.59|337.46|335.26|0
1658921700000|2022-07-27 11:35:00|338.41|336.21|339.36|337.16|340.31|338.11|338.22|336.02|0
1658922000000|2022-07-27 11:40:00|339.55|337.35|338.4|336.2|339.55|337.35|337.93|335.73|0
1658922300000|2022-07-27 11:45:00|338.31|336.11|339.73|337.53|339.73|337.53|337.83|335.63|0
1658922600000|2022-07-27 11:50:00|339.54|337.34|338.78|336.58|339.92|337.72|338.21|336.01|0
1658922900000|2022-07-27 11:55:00|338.88|336.68|340.11|337.91|340.49|338.29|338.02|335.82|0
1658923200000|2022-07-27 12:00:00|339.16|336.96|339.16|336.96|340.3|338.1|338.77|336.57|0
1658923500000|2022-07-27 12:05:00|338.77|336.57|338.96|336.76|339.15|336.95|338.01|335.81|0
1658923800000|2022-07-27 12:10:00|339.15|336.95|337.82|335.62|339.15|336.95|337.82|335.62|0
1658924100000|2022-07-27 12:15:00|337.63|335.43|336.11|333.91|338.39|336.19|336.11|333.91|0
1658924400000|2022-07-27 12:20:00|336.3|334.1|337.44|335.24|337.44|335.24|335.73|333.53|0
1658924700000|2022-07-27 12:25:00|337.25|335.05|337.8|335.6|337.8|335.6|336.49|334.29|0
1658925000000|2022-07-27 12:30:00|337.89|335.69|337.32|335.12|339.98|337.78|336.56|334.36|0
1658925300000|2022-07-27 12:35:00|337.13|334.93|337.22|335.02|338.27|336.07|336.75|334.55|0
1658925600000|2022-07-27 12:40:00|337.31|335.11|337.12|334.92|339.03|336.83|337.12|334.92|0
1658925900000|2022-07-27 12:45:00|337.31|335.11|335.98|333.78|337.5|335.3|335.98|333.78|0
1658926200000|2022-07-27 12:50:00|336.17|333.97|335.41|333.21|336.36|334.16|334.84|332.64|0
1658926500000|2022-07-27 12:55:00|335.22|333.02|335.41|333.21|335.79|333.59|334.27|332.07|0
1658926800000|2022-07-27 13:00:00|335.22|333.02|335.59|333.39|335.97|333.77|334.65|332.45|0
1658927100000|2022-07-27 13:05:00|335.5|333.3|335.59|333.39|335.78|333.58|334.64|332.44|0
1658927400000|2022-07-27 13:10:00|335.4|333.2|333.51|331.31|335.59|333.39|333.51|331.31|0
1658927700000|2022-07-27 13:15:00|333.7|331.5|333.32|331.12|334.07|331.87|333.13|330.93|0
1658928000000|2022-07-27 13:20:00|333.5|331.3|334.36|332.16|336.53|334.33|332.94|330.74|0
1658928300000|2022-07-27 13:25:00|334.45|332.25|336.91|334.71|337.29|335.09|333.69|331.49|0
1658928600000|2022-07-27 13:30:00|335.77|333.57|338.43|336.23|339.38|337.18|333.88|331.68|0
1658928900000|2022-07-27 13:35:00|338.05|335.85|332.55|330.35|338.24|336.04|332.17|329.97|0
1658929200000|2022-07-27 13:40:00|331.98|329.78|330.1|327.9|332.93|330.73|328.78|326.58|0
1658929500000|2022-07-27 13:45:00|328.97|326.77|327.84|325.64|331.04|328.84|327.28|325.08|0
1658929800000|2022-07-27 13:50:00|328.03|325.83|329.16|326.96|329.72|327.52|327.66|325.46|0
1658930100000|2022-07-27 13:55:00|328.78|326.58|329.72|327.52|329.72|327.52|327.28|325.08|0
1658930400000|2022-07-27 14:00:00|329.34|327.14|326.69|324.49|331.13|328.93|326.69|324.49|0
1658930700000|2022-07-27 14:05:00|326.31|324.11|330.09|327.89|331.03|328.83|324.81|322.61|0
1658931000000|2022-07-27 14:10:00|329.71|327.51|326.69|324.49|329.71|327.51|326.31|324.11|0
1658931300000|2022-07-27 14:15:00|326.31|324.11|324.8|322.6|326.69|324.49|323.87|321.67|0
1658931600000|2022-07-27 14:20:00|324.62|322.42|326.12|323.92|326.31|324.11|323.3|321.1|0
1658931900000|2022-07-27 14:25:00|325.93|323.73|324.88|322.68|327.25|325.05|324.42|322.22|0
1658932200000|2022-07-27 14:30:00|324.69|322.49|327.42|325.22|327.8|325.6|324.5|322.3|0
1658932500000|2022-07-27 14:35:00|327.24|325.04|325.17|322.97|327.24|325.04|324.61|322.41|0
1658932800000|2022-07-27 14:40:00|324.98|322.78|326.86|324.66|328.93|326.73|324.61|322.41|0
1658933100000|2022-07-27 14:45:00|327.04|324.84|325.91|323.71|327.42|325.22|325.35|323.15|0
1658933400000|2022-07-27 14:50:00|325.73|323.53|324.22|322.02|326.85|324.65|324.22|322.02|0
1658933700000|2022-07-27 14:55:00|324.04|321.84|323.03|320.83|325.16|322.96|322.65|320.45|0
1658934000000|2022-07-27 15:00:00|322.65|320.45|320.42|318.22|322.84|320.64|318|315.8|0
1658934300000|2022-07-27 15:05:00|320.6|318.4|323.4|321.2|323.77|321.57|319.86|317.66|0
1658934600000|2022-07-27 15:10:00|323.21|321.01|322.65|320.45|323.58|321.38|321.9|319.7|0
1658934900000|2022-07-27 15:15:00|322.46|320.26|322.27|320.07|322.64|320.44|320.97|318.77|0
1658935200000|2022-07-27 15:20:00|322.08|319.88|324.51|322.31|324.7|322.5|321.53|319.33|0
1658935500000|2022-07-27 15:25:00|324.32|322.12|322.83|320.63|325.45|323.25|322.27|320.07|0
1658935800000|2022-07-27 15:30:00|322.64|320.44|321.52|319.32|322.64|320.44|319.66|317.46|0
1658936100000|2022-07-27 15:35:00|321.33|319.13|321.7|319.5|322.26|320.06|320.03|317.83|0
1658936400000|2022-07-27 15:40:00|321.89|319.69|320.77|318.57|321.89|319.69|319.28|317.08|0
1658936700000|2022-07-27 15:45:00|320.58|318.38|320.39|318.19|321.89|319.69|319.47|317.27|0
1658937000000|2022-07-27 15:50:00|320.21|318.01|320.21|318.01|320.76|318.56|318.17|315.97|0
1658937300000|2022-07-27 15:55:00|320.02|317.82|319.09|316.89|320.39|318.19|317.61|315.41|0
1658937600000|2022-07-27 16:00:00|318.72|316.52|318.72|316.52|319.65|317.45|317.24|315.04|0
1658937900000|2022-07-27 16:05:00|318.53|316.33|318.16|315.96|319.46|317.26|317.42|315.22|0
1658938200000|2022-07-27 16:10:00|317.97|315.77|318.16|315.96|319.64|317.44|317.97|315.77|0
1658938500000|2022-07-27 16:15:00|317.97|315.77|317.97|315.77|319.08|316.88|317.6|315.4|0
1658938800000|2022-07-27 16:20:00|318.15|315.95|317.78|315.58|318.89|316.69|317.22|315.02|0
1658939100000|2022-07-27 16:25:00|317.59|315.39|317.78|315.58|318.15|315.95|315.93|313.73|0
1658939400000|2022-07-27 16:30:00|317.69|315.49|318.7|316.5|319.45|317.25|317.22|315.02|0
1658939700000|2022-07-27 16:35:00|318.52|316.32|320.18|317.98|320.37|318.17|318.15|315.95|0
1658940000000|2022-07-27 16:40:00|320.37|318.17|320.55|318.35|320.93|318.73|319.26|317.06|0
1658940300000|2022-07-27 16:45:00|320.37|318.17|321.67|319.47|321.67|319.47|319.81|317.61|0
1658940600000|2022-07-27 16:50:00|321.48|319.28|320.74|318.54|321.67|319.47|319.81|317.61|0
1658940900000|2022-07-27 16:55:00|321.11|318.91|323.72|321.52|323.91|321.71|320.74|318.54|0
1658941200000|2022-07-27 17:00:00|323.9|321.7|323.15|320.95|324.46|322.26|322.6|320.4|0
1658941500000|2022-07-27 17:05:00|323.34|321.14|324.46|322.26|325.96|323.76|322.97|320.77|0
1658941800000|2022-07-27 17:10:00|324.65|322.45|323.15|320.95|325.21|323.01|322.96|320.76|0
1658942100000|2022-07-27 17:15:00|323.52|321.32|324.27|322.07|324.27|322.07|322.59|320.39|0
1658942400000|2022-07-27 17:20:00|324.46|322.26|324.27|322.07|325.39|323.19|322.96|320.76|0
1658942700000|2022-07-27 17:25:00|324.08|321.88|322.58|320.38|324.64|322.44|322.58|320.38|0
1658943000000|2022-07-27 17:30:00|322.4|320.2|321.83|319.63|323.7|321.5|320.35|318.15|0
1658943300000|2022-07-27 17:35:00|322.02|319.82|322.2|320|322.77|320.57|321.09|318.89|0
1658943600000|2022-07-27 17:40:00|322.02|319.82|322.39|320.19|322.76|320.56|320.9|318.7|0
1658943900000|2022-07-27 17:45:00|322.58|320.38|321.08|318.88|323.51|321.31|320.34|318.14|0
1658944200000|2022-07-27 17:50:00|321.27|319.07|320.52|318.32|322.67|320.47|320.52|318.32|0
1658944500000|2022-07-27 17:55:00|320.62|318.42|321.82|319.62|324.06|321.86|319.78|317.58|0
1658944800000|2022-07-27 18:00:00|321.55|319.35|316.28|314.08|323.69|321.49|312.94|310.74|0
1658945100000|2022-07-27 18:05:00|315.73|313.53|324.7|322.5|326.02|323.82|315.73|313.53|0
1658945400000|2022-07-27 18:10:00|324.13|321.93|321.5|319.3|324.89|322.69|317.77|315.57|0
1658945700000|2022-07-27 18:15:00|321.69|319.49|319.07|316.87|321.69|319.49|317.02|314.82|0
1658946000000|2022-07-27 18:20:00|318.88|316.68|321.87|319.67|322.06|319.86|317.39|315.19|0
1658946300000|2022-07-27 18:25:00|322.06|319.86|318.13|315.93|322.06|319.86|316.09|313.89|0
1658946600000|2022-07-27 18:30:00|318.32|316.12|324.69|322.49|326.57|324.37|316.27|314.07|0
1658946900000|2022-07-27 18:35:00|324.5|322.3|304.31|302.11|324.5|322.3|304.13|301.93|0
1658947200000|2022-07-27 18:40:00|302.13|299.93|294.02|291.82|303.22|301.02|293.84|291.64|0
1658947500000|2022-07-27 18:45:00|293.3|291.1|295.98|293.78|296.88|294.68|291.87|289.67|0
1658947800000|2022-07-27 18:50:00|296.16|293.96|291.95|289.75|298.32|296.12|287.96|285.76|0
1658948100000|2022-07-27 18:55:00|291.6|289.4|296.21|294.01|299.78|297.58|289.66|287.46|0
1658948400000|2022-07-27 19:00:00|296.3|294.1|287.72|285.52|297.99|295.79|287.72|285.52|0
1658948700000|2022-07-27 19:05:00|288.42|286.22|288.94|286.74|291.59|289.39|286.32|284.12|0
1658949000000|2022-07-27 19:10:00|288.59|286.39|289.29|287.09|290.88|288.68|286.49|284.29|0
1658949300000|2022-07-27 19:15:00|289.47|287.27|288.76|286.56|290.44|288.24|285.44|283.24|0
1658949600000|2022-07-27 19:20:00|288.59|286.39|283.51|281.31|289.64|287.44|283.34|281.14|0
1658949900000|2022-07-27 19:25:00|283.69|281.49|276.26|274.06|283.69|281.49|276.26|274.06|0
1658950200000|2022-07-27 19:30:00|275.57|273.37|276.25|274.05|279.18|276.98|275.57|273.37|0
1658950500000|2022-07-27 19:35:00|276.42|274.22|281.08|278.88|281.42|279.22|276.08|273.88|0
1658950800000|2022-07-27 19:40:00|280.73|278.53|278.65|276.45|281.77|279.57|277.11|274.91|0
1658951100000|2022-07-27 19:45:00|278.83|276.63|281.07|278.87|281.24|279.04|277.79|275.59|0
1658951400000|2022-07-27 19:50:00|280.81|278.61|282.8|280.6|286.47|284.27|280.81|278.61|0
1658951700000|2022-07-27 19:55:00|282.46|280.26|288.16|285.96|288.16|285.96|281.75|279.55|0
1658952000000|2022-07-27 20:00:00|289.04|286.84|290.45|288.25|291.51|289.31|288.16|285.96|0
1658952300000|2022-07-27 20:05:00|290.62|288.42|292.79|290.59|295.27|293.07|290.27|288.07|0
1658952600000|2022-07-27 20:10:00|293.06|290.86|294.02|291.82|294.73|292.53|292.79|290.59|0
1658952900000|2022-07-27 20:15:00|293.71|290.91|293.97|291.17|294.5|291.7|292.38|289.58|0
1658953200000|2022-07-27 20:20:00|294.14|291.34|290.61|287.81|294.5|291.7|289.03|286.23|0
1658953500000|2022-07-27 20:25:00|290.7|287.9|291.31|288.51|291.49|288.69|289.65|286.85|0
1658953800000|2022-07-27 20:30:00|291.49|288.69|290.78|287.98|291.49|288.69|290.78|287.98|0
1658954100000|2022-07-27 20:35:00|290.61|287.81|291.13|288.33|291.49|288.69|289.73|286.93|0
1658954400000|2022-07-27 20:40:00|291.31|288.51|291.3|288.5|291.48|288.68|290.78|287.98|0
1658954700000|2022-07-27 20:45:00|291.13|288.33|290.95|288.15|291.48|288.68|290.95|288.15|0
1658955000000|2022-07-27 20:50:00|291.13|288.33|291.48|288.68|291.48|288.68|291.13|288.33|0
1658955300000|2022-07-27 20:55:00|291.47|288.67|291.21|288.41|291.47|288.67|291.04|288.24|0
1658955600000|2022-07-27 21:00:00|291.32|288.52|291.55|288.75|291.89|289.09|291.32|288.52|0
1658955900000|2022-07-27 21:05:00|291.78|288.98|291.42|288.62|292.03|289.23|291.16|288.36|0
1658956200000|2022-07-27 21:10:00|291.19|288.39|291.03|288.23|291.44|288.64|290.67|287.87|0
1658956500000|2022-07-27 21:15:00|291.11|288.31|291|288.2|291.36|288.56|290.82|288.02|0
1658956800000|2022-07-27 21:20:00|290.69|287.89|290.87|288.07|291|288.2|290.69|287.89|0
1658957100000|2022-07-27 21:25:00|290.84|288.04|290.79|287.99|290.97|288.17|290.66|287.86|0
1658957400000|2022-07-27 21:30:00|290.74|287.94|290.54|287.74|290.74|287.94|290.54|287.74|0
1658957700000|2022-07-27 21:35:00|290.6|287.8|291|288.2|291.19|288.39|290.57|287.77|0
1658958000000|2022-07-27 21:40:00|290.97|288.17|291.05|288.25|291.23|288.43|290.97|288.17|0
1658958300000|2022-07-27 21:45:00|291.2|288.4|291.33|288.53|291.38|288.58|291.05|288.25|0
1658958600000|2022-07-27 21:50:00|291.36|288.56|291.18|288.38|291.43|288.63|290.89|288.09|0
1658958900000|2022-07-27 21:55:00|291.23|288.43|291.2|288.4|291.49|288.69|290.81|288.01|0
1658959200000|2022-07-27 22:00:00|291.01|288.21|291.26|288.46|293.03|290.23|290.48|287.68|0
1658959500000|2022-07-27 22:05:00|291.09|288.29|292.5|289.7|293.03|290.23|291.09|288.29|0
1658959800000|2022-07-27 22:10:00|292.23|289.43|292.49|289.69|292.85|290.05|291.97|289.17|0
1658960100000|2022-07-27 22:15:00|292.58|289.78|291.96|289.16|292.84|290.04|291.96|289.16|0
1658960400000|2022-07-27 22:20:00|292.14|289.34|292.66|289.86|292.67|289.87|292.14|289.34|0
1658960700000|2022-07-27 22:25:00|292.84|290.04|292.48|289.68|292.84|290.04|292.31|289.51|0
1658961000000|2022-07-27 22:30:00|292.31|289.51|291.16|288.36|292.66|289.86|290.72|287.92|0
1658961300000|2022-07-27 22:35:00|291.25|288.45|291.77|288.97|292.57|289.77|291.25|288.45|0
1658961600000|2022-07-27 22:40:00|291.95|289.15|292.48|289.68|292.75|289.95|291.87|289.07|0
1658961900000|2022-07-27 22:45:00|292.3|289.5|291.77|288.97|292.3|289.5|291.42|288.62|0
1658962200000|2022-07-27 22:50:00|291.94|289.14|291.77|288.97|292.12|289.32|291.41|288.61|0
1658962500000|2022-07-27 22:55:00|291.86|289.06|291.76|288.96|292.29|289.49|291.68|288.88|0
1658962800000|2022-07-27 23:00:00|291.59|288.79|291.23|288.43|291.94|289.14|291.06|288.26|0
1658963100000|2022-07-27 23:05:00|291.06|288.26|290.53|287.73|291.41|288.61|289.82|287.02|0
1658963400000|2022-07-27 23:10:00|290.7|287.9|290.35|287.55|291.05|288.25|290.17|287.37|0
1658963700000|2022-07-27 23:15:00|290.26|287.46|291.22|288.42|291.22|288.42|289.99|287.19|0
1658964000000|2022-07-27 23:20:00|291.4|288.6|291.05|288.25|291.57|288.77|290.96|288.16|0
1658964300000|2022-07-27 23:25:00|291.22|288.42|290.96|288.16|291.57|288.77|290.69|287.89|0
1658964600000|2022-07-27 23:30:00|291.04|288.24|290.69|287.89|291.92|289.12|290.69|287.89|0
1658964900000|2022-07-27 23:35:00|290.51|287.71|291.83|289.03|292.1|289.3|290.51|287.71|0
1658965200000|2022-07-27 23:40:00|291.74|288.94|291.74|288.94|291.92|289.12|291.39|288.59|0
1658965500000|2022-07-27 23:45:00|291.92|289.12|290.5|287.7|292.27|289.47|290.5|287.7|0
1658965800000|2022-07-27 23:50:00|290.68|287.88|291.83|289.03|291.83|289.03|289.98|287.18|0
1658966100000|2022-07-27 23:55:00|291.91|289.11|292.08|289.28|292.97|290.17|291.56|288.76|0
1658966400000|2022-07-28 00:00:00|292.26|289.46|292.97|290.17|293.14|290.34|290.59|287.79|0
1658966700000|2022-07-28 00:05:00|292.79|289.99|293.49|290.69|293.67|290.87|291.55|288.75|0
1658967000000|2022-07-28 00:10:00|293.32|290.52|294.02|291.22|294.38|291.58|293.14|290.34|0
1658967300000|2022-07-28 00:15:00|294.2|291.4|294.55|291.75|294.73|291.93|294.02|291.22|0
1658967600000|2022-07-28 00:20:00|294.37|291.57|295.08|292.28|295.08|292.28|294.2|291.4|0
1658967900000|2022-07-28 00:25:00|294.9|292.1|296.32|293.52|296.32|293.52|294.19|291.39|0
1658968200000|2022-07-28 00:30:00|296.14|293.34|294.64|291.84|296.32|293.52|294.64|291.84|0
1658968500000|2022-07-28 00:35:00|294.72|291.92|295.07|292.27|295.43|292.63|294.54|291.74|0
1658968800000|2022-07-28 00:40:00|295.16|292.36|295.6|292.8|295.78|292.98|294.89|292.09|0
1658969100000|2022-07-28 00:45:00|295.78|292.98|295.07|292.27|296.49|293.69|294.89|292.09|0
1658969400000|2022-07-28 00:50:00|295.24|292.44|294.8|292|295.24|292.44|294.18|291.38|0
1658969700000|2022-07-28 00:55:00|294.71|291.91|294.53|291.73|294.98|292.18|294.35|291.55|0
1658970000000|2022-07-28 01:00:00|294.35|291.55|294.44|291.64|295.77|292.97|294|291.2|0
1658970300000|2022-07-28 01:05:00|294.35|291.55|293.82|291.02|294.53|291.73|293.46|290.66|0
1658970600000|2022-07-28 01:10:00|293.73|290.93|294.34|291.54|294.44|291.64|293.46|290.66|0
1658970900000|2022-07-28 01:15:00|294.17|291.37|293.46|290.66|294.88|292.08|293.28|290.48|0
1658971200000|2022-07-28 01:20:00|293.63|290.83|295.23|292.43|295.41|292.61|293.63|290.83|0
1658971500000|2022-07-28 01:25:00|295.32|292.52|295.05|292.25|295.4|292.6|294.69|291.89|0
1658971800000|2022-07-28 01:30:00|295.22|292.42|293.1|290.3|295.32|292.52|292.92|290.12|0
1658972100000|2022-07-28 01:35:00|293.27|290.47|293.62|290.82|294.51|291.71|292.83|290.03|0
1658972400000|2022-07-28 01:40:00|293.45|290.65|294.68|291.88|294.86|292.06|293.45|290.65|0
1658972700000|2022-07-28 01:45:00|294.51|291.71|293.97|291.17|294.86|292.06|293.62|290.82|0
1658973000000|2022-07-28 01:50:00|293.89|291.09|293.62|290.82|294.15|291.35|293.44|290.64|0
1658973300000|2022-07-28 01:55:00|293.44|290.64|292.47|289.67|293.79|290.99|292.2|289.4|0
1658973600000|2022-07-28 02:00:00|292.38|289.58|293.08|290.28|293.43|290.63|292.38|289.58|0
1658973900000|2022-07-28 02:05:00|292.82|290.02|293.25|290.45|293.43|290.63|292.55|289.75|0
1658974200000|2022-07-28 02:10:00|293.17|290.37|292.9|290.1|293.25|290.45|292.46|289.66|0
1658974500000|2022-07-28 02:15:00|292.81|290.01|292.81|290.01|293.07|290.27|292.54|289.74|0
1658974800000|2022-07-28 02:20:00|292.72|289.92|293.25|290.45|293.42|290.62|292.54|289.74|0
1658975100000|2022-07-28 02:25:00|293.07|290.27|292.89|290.09|293.25|290.45|292.71|289.91|0
1658975400000|2022-07-28 02:30:00|292.81|290.01|292|289.2|293.24|290.44|291.83|289.03|0
1658975700000|2022-07-28 02:35:00|291.92|289.12|290.86|288.06|292|289.2|290.59|287.79|0
1658976000000|2022-07-28 02:40:00|290.77|287.97|294.35|291.55|294.35|291.55|290.41|287.61|0
1658976300000|2022-07-28 02:45:00|294.45|291.65|294.68|291.88|298.81|296.01|226.02|223.22|0
1658976600000|2022-07-28 02:50:00|293.23|290.43|293.58|290.78|297.41|294.61|293.05|290.25|0
1658976900000|2022-07-28 02:55:00|293.67|290.87|293.49|290.69|293.93|291.13|293.4|290.6|0
1658977200000|2022-07-28 03:00:00|293.4|290.6|293.92|291.12|294.28|291.48|293.4|290.6|0
1658977500000|2022-07-28 03:05:00|293.75|290.95|293.92|291.12|294.1|291.3|293.75|290.95|0
1658977800000|2022-07-28 03:10:00|293.75|290.95|293.74|290.94|293.92|291.12|293.57|290.77|0
1658978100000|2022-07-28 03:15:00|293.92|291.12|294.62|291.82|294.8|292|293.92|291.12|0
1658978400000|2022-07-28 03:20:00|294.8|292|294.62|291.82|295.33|292.53|294.62|291.82|0
1658978700000|2022-07-28 03:25:00|294.71|291.91|294.97|292.17|295.15|292.35|294.62|291.82|0
1658979000000|2022-07-28 03:30:00|294.79|291.99|295.24|292.44|295.68|292.88|294.79|291.99|0
1658979300000|2022-07-28 03:35:00|295.14|292.34|294.88|292.08|295.5|292.7|294.79|291.99|0
1658979600000|2022-07-28 03:40:00|294.79|291.99|294.61|291.81|295.32|292.52|294.61|291.81|0
1658979900000|2022-07-28 03:45:00|294.52|291.72|295.67|292.87|295.84|293.04|294.52|291.72|0
1658980200000|2022-07-28 03:50:00|295.58|292.78|296.73|293.93|297.08|294.28|295.49|292.69|0
1658980500000|2022-07-28 03:55:00|296.55|293.75|296.55|293.75|296.82|294.02|295.84|293.04|0
1658980800000|2022-07-28 04:00:00|296.37|293.57|296.37|293.57|296.55|293.75|295.84|293.04|0
1658981100000|2022-07-28 04:05:00|296.54|293.74|296.19|293.39|296.54|293.74|296.19|293.39|0
1658981400000|2022-07-28 04:10:00|296.36|293.56|296.36|293.56|296.72|293.92|296.19|293.39|0
1658981700000|2022-07-28 04:15:00|296.54|293.74|296.54|293.74|296.72|293.92|296.27|293.47|0
1658982000000|2022-07-28 04:20:00|296.36|293.56|296.36|293.56|296.54|293.74|296.18|293.38|0
1658982300000|2022-07-28 04:25:00|296.18|293.38|296.18|293.38|296.53|293.73|296.18|293.38|0
1658982600000|2022-07-28 04:30:00|296.89|294.09|296.53|293.73|297.42|294.62|296.18|293.38|0
1658982900000|2022-07-28 04:35:00|296.62|293.82|296.17|293.37|296.71|293.91|295.82|293.02|0
1658983200000|2022-07-28 04:40:00|296.09|293.29|295.99|293.19|296.35|293.55|295.82|293.02|0
1658983500000|2022-07-28 04:45:00|295.81|293.01|295.81|293.01|296.17|293.37|295.64|292.84|0
1658983800000|2022-07-28 04:50:00|295.64|292.84|295.99|293.19|296.16|293.36|295.63|292.83|0
1658984100000|2022-07-28 04:55:00|295.81|293.01|296.16|293.36|296.16|293.36|295.81|293.01|0
1658984400000|2022-07-28 05:00:00|295.98|293.18|295.98|293.18|296.52|293.72|295.98|293.18|0
1658984700000|2022-07-28 05:05:00|296.07|293.27|297.22|294.42|297.22|294.42|295.98|293.18|0
1658985000000|2022-07-28 05:10:00|297.13|294.33|297.39|294.59|297.4|294.6|296.86|294.06|0
1658985300000|2022-07-28 05:15:00|297.22|294.42|297.39|294.59|297.39|294.59|297.22|294.42|0
1658985600000|2022-07-28 05:20:00|297.57|294.77|297.39|294.59|297.57|294.77|297.21|294.41|0
1658985900000|2022-07-28 05:25:00|297.21|294.41|297.39|294.59|297.57|294.77|297.03|294.23|0
1658986200000|2022-07-28 05:30:00|297.21|294.41|296.14|293.34|297.21|294.41|295.97|293.17|0
1658986500000|2022-07-28 05:35:00|295.97|293.17|296.49|293.69|296.67|293.87|295.97|293.17|0
1658986800000|2022-07-28 05:40:00|296.32|293.52|295.61|292.81|296.49|293.69|295.61|292.81|0
1658987100000|2022-07-28 05:45:00|295.78|292.98|294.81|292.01|295.96|293.16|294.72|291.92|0
1658987400000|2022-07-28 05:50:00|295.07|292.27|294.4|291.6|295.07|292.27|294.32|291.52|0
1658987700000|2022-07-28 05:55:00|294.49|291.69|294.22|291.42|294.93|292.13|293.87|291.07|0
1658988000000|2022-07-28 06:00:00|294.05|291.25|292.63|289.83|294.22|291.42|292.45|289.65|0
1658988300000|2022-07-28 06:05:00|292.81|290.01|293.16|290.36|294.04|291.24|292.63|289.83|0
1658988600000|2022-07-28 06:10:00|293.07|290.27|292.98|290.18|293.51|290.71|292.63|289.83|0
1658988900000|2022-07-28 06:15:00|292.8|290|291.92|289.12|292.98|290.18|291.66|288.86|0
1658989200000|2022-07-28 06:20:00|292.09|289.29|291.74|288.94|292.8|290|290.86|288.06|0
1658989500000|2022-07-28 06:25:00|291.56|288.76|292.44|289.64|292.97|290.17|291.56|288.76|0
1658989800000|2022-07-28 06:30:00|292.53|289.73|293.14|290.34|293.14|290.34|291.73|288.93|0
1658990100000|2022-07-28 06:35:00|292.97|290.17|291.38|288.58|293.24|290.44|291.38|288.58|0
1658990400000|2022-07-28 06:40:00|291.2|288.4|292.08|289.28|292.26|289.46|291.2|288.4|0
1658990700000|2022-07-28 06:45:00|292.26|289.46|292.96|290.16|293.67|290.87|292.26|289.46|0
1658991000000|2022-07-28 06:50:00|293.05|290.25|294.02|291.22|294.2|291.4|292.96|290.16|0
1658991300000|2022-07-28 06:55:00|294.19|291.39|293.66|290.86|294.19|291.39|293.31|290.51|0
1658991600000|2022-07-28 07:00:00|294.01|291.21|295.34|292.54|296.32|293.52|293.48|290.68|0
1658991900000|2022-07-28 07:05:00|294.78|292.58|294.6|292.4|295.48|293.28|294.42|292.22|0
1658992200000|2022-07-28 07:10:00|294.42|292.22|292.74|290.54|294.42|292.22|292.47|290.27|0
1658992500000|2022-07-28 07:15:00|292.82|290.62|291.58|289.38|293.98|291.78|291.58|289.38|0
1658992800000|2022-07-28 07:20:00|291.76|289.56|293.79|291.59|293.79|291.59|290.53|288.33|0
1658993100000|2022-07-28 07:25:00|293.7|291.5|294.41|292.21|294.41|292.21|292.64|290.44|0
1658993400000|2022-07-28 07:30:00|294.23|292.03|294.94|292.74|296.54|294.34|294.15|291.95|0
1658993700000|2022-07-28 07:35:00|295.11|292.91|295.82|293.62|295.82|293.62|294.05|291.85|0
1658994000000|2022-07-28 07:40:00|295.64|293.44|295.11|292.91|295.64|293.44|293.69|291.49|0
1658994300000|2022-07-28 07:45:00|294.93|292.73|294.67|292.47|295.11|292.91|293.78|291.58|0
1658994600000|2022-07-28 07:50:00|294.57|292.37|294.39|292.19|295.11|292.91|294.22|292.02|0
1658994900000|2022-07-28 07:55:00|294.75|292.55|295.37|293.17|295.99|293.79|294.57|292.37|0
1658995200000|2022-07-28 08:00:00|295.63|293.43|295.63|293.43|296.7|294.5|294.57|292.37|0
1658995500000|2022-07-28 08:05:00|295.81|293.61|297.54|295.34|298.61|296.41|295.63|293.43|0
1658995800000|2022-07-28 08:10:00|297.36|295.16|296.29|294.09|297.9|295.7|295.76|293.56|0
1658996100000|2022-07-28 08:15:00|296.47|294.27|296.11|293.91|297|294.8|294.87|292.67|0
1658996400000|2022-07-28 08:20:00|296.29|294.09|295.67|293.47|296.46|294.26|295.58|293.38|0
1658996700000|2022-07-28 08:25:00|295.93|293.73|297.27|295.07|297.53|295.33|295.93|293.73|0
1658997000000|2022-07-28 08:30:00|297.17|294.97|298.42|296.22|298.42|296.22|297.17|294.97|0
1658997300000|2022-07-28 08:35:00|298.33|296.13|298.77|296.57|298.77|296.57|297.88|295.68|0
1658997600000|2022-07-28 08:40:00|298.59|296.39|298.06|295.86|299.13|296.93|297.7|295.5|0
1658997900000|2022-07-28 08:45:00|297.88|295.68|298.05|295.85|298.41|296.21|297.34|295.14|0
1658998200000|2022-07-28 08:50:00|298.15|295.95|300.02|297.82|300.55|298.35|297.7|295.5|0
1658998500000|2022-07-28 08:55:00|299.84|297.64|300.01|297.81|300.47|298.27|299.48|297.28|0
1658998800000|2022-07-28 09:00:00|299.84|297.64|299.47|297.27|300.01|297.81|298.94|296.74|0
1658999100000|2022-07-28 09:05:00|299.65|297.45|301.44|299.24|301.44|299.24|299.39|297.19|0
1658999400000|2022-07-28 09:10:00|301.26|299.06|302.16|299.96|302.52|300.32|300.55|298.35|0
1658999700000|2022-07-28 09:15:00|302.34|300.14|301.62|299.42|302.52|300.32|301.44|299.24|0
1659000000000|2022-07-28 09:20:00|301.8|299.6|302.69|300.49|303.05|300.85|301.62|299.42|0
1659000300000|2022-07-28 09:25:00|302.51|300.31|301.97|299.77|302.69|300.49|301.07|298.87|0
1659000600000|2022-07-28 09:30:00|301.79|299.59|301.43|299.23|302.24|300.04|301.25|299.05|0
1659000900000|2022-07-28 09:35:00|301.61|299.41|299.28|297.08|301.7|299.5|299.1|296.9|0
1659001200000|2022-07-28 09:40:00|299.19|296.99|298.74|296.54|299.64|297.44|298.56|296.36|0
1659001500000|2022-07-28 09:45:00|298.65|296.45|298.65|296.45|298.74|296.54|297.31|295.11|0
1659001800000|2022-07-28 09:50:00|298.56|296.36|299.27|297.07|299.45|297.25|298.02|295.82|0
1659002100000|2022-07-28 09:55:00|299.09|296.89|297.48|295.28|299.09|296.89|297.4|295.2|0
1659002400000|2022-07-28 10:00:00|297.31|295.11|297.3|295.1|298.19|295.99|296.41|294.21|0
1659002700000|2022-07-28 10:05:00|297.12|294.92|297.83|295.63|297.83|295.63|296.77|294.57|0
1659003000000|2022-07-28 10:10:00|297.66|295.46|299.08|296.88|299.08|296.88|297.66|295.46|0
1659003300000|2022-07-28 10:15:00|298.9|296.7|297.83|295.63|298.9|296.7|297.47|295.27|0
1659003600000|2022-07-28 10:20:00|298.01|295.81|297.47|295.27|298.54|296.34|297.29|295.09|0
1659003900000|2022-07-28 10:25:00|297.56|295.36|296.22|294.02|298|295.8|296.04|293.84|0
1659004200000|2022-07-28 10:30:00|295.87|293.67|296.58|294.38|296.75|294.55|295.69|293.49|0
1659004500000|2022-07-28 10:35:00|296.75|294.55|295.51|293.31|297.46|295.26|295.33|293.13|0
1659004800000|2022-07-28 10:40:00|295.42|293.22|296.04|293.84|296.13|293.93|295.33|293.13|0
1659005100000|2022-07-28 10:45:00|296.13|293.93|296.75|294.55|297.28|295.08|296.13|293.93|0
1659005400000|2022-07-28 10:50:00|296.57|294.37|296.74|294.54|297.28|295.08|296.57|294.37|0
1659005700000|2022-07-28 10:55:00|296.56|294.36|296.92|294.72|298.35|296.15|296.48|294.28|0
1659006000000|2022-07-28 11:00:00|296.74|294.54|295.32|293.12|296.74|294.54|295.32|293.12|0
1659006300000|2022-07-28 11:05:00|295.41|293.21|294.96|292.76|295.67|293.47|294.78|292.58|0
1659006600000|2022-07-28 11:10:00|294.78|292.58|294.78|292.58|295.85|293.65|294.6|292.4|0
1659006900000|2022-07-28 11:15:00|294.96|292.76|294.24|292.04|295.22|293.02|294.07|291.87|0
1659007200000|2022-07-28 11:20:00|294.42|292.22|294.95|292.75|295.66|293.46|294.42|292.22|0
1659007500000|2022-07-28 11:25:00|295.13|292.93|295.13|292.93|295.84|293.64|294.24|292.04|0
1659007800000|2022-07-28 11:30:00|294.95|292.75|295.3|293.1|295.83|293.63|294.95|292.75|0
1659008100000|2022-07-28 11:35:00|295.48|293.28|295.48|293.28|295.65|293.45|294.94|292.74|0
1659008400000|2022-07-28 11:40:00|295.65|293.45|296.18|293.98|296.54|294.34|295.65|293.45|0
1659008700000|2022-07-28 11:45:00|296.01|293.81|296.36|294.16|296.36|294.16|295.65|293.45|0
1659009000000|2022-07-28 11:50:00|296.18|293.98|296|293.8|296.63|294.43|295.82|293.62|0
1659009300000|2022-07-28 11:55:00|296.18|293.98|296.18|293.98|296.89|294.69|296.18|293.98|0
1659009600000|2022-07-28 12:00:00|296.27|294.07|297.78|295.58|297.78|295.58|295.82|293.62|0
1659009900000|2022-07-28 12:05:00|297.6|295.4|298.13|295.93|298.49|296.29|297.42|295.22|0
1659010200000|2022-07-28 12:10:00|297.95|295.75|297.59|295.39|298.13|295.93|297.24|295.04|0
1659010500000|2022-07-28 12:15:00|297.68|295.48|297.68|295.48|298.58|296.38|297.23|295.03|0
1659010800000|2022-07-28 12:20:00|297.77|295.57|297.05|294.85|298.3|296.1|296.16|293.96|0
1659011100000|2022-07-28 12:25:00|297.23|295.03|296.96|294.76|297.41|295.21|296.34|294.14|0
1659011400000|2022-07-28 12:30:00|296.79|294.59|295.27|293.07|303.68|301.48|293.77|291.57|0
1659011700000|2022-07-28 12:35:00|295.54|293.34|297.16|294.96|298.41|296.21|292.35|290.15|0
1659012000000|2022-07-28 12:40:00|296.99|294.79|290.97|288.77|296.99|294.79|290.27|288.07|0
1659012300000|2022-07-28 12:45:00|291.32|289.12|287.99|285.79|291.5|289.3|285.37|283.17|0
1659012600000|2022-07-28 12:50:00|288.34|286.14|287.06|284.86|289.91|287.71|285.14|282.94|0
1659012900000|2022-07-28 12:55:00|287.24|285.04|290.58|288.38|291.81|289.61|287.24|285.04|0
1659013200000|2022-07-28 13:00:00|290.49|288.29|291.72|289.52|292.87|290.67|290.05|287.85|0
1659013500000|2022-07-28 13:05:00|291.63|289.43|290.92|288.72|292.69|290.49|289.87|287.67|0
1659013800000|2022-07-28 13:10:00|291.1|288.9|288.28|286.08|291.45|289.25|287.93|285.73|0
1659014100000|2022-07-28 13:15:00|288.46|286.26|285.83|283.63|288.98|286.78|285.83|283.63|0
1659014400000|2022-07-28 13:20:00|286.35|284.15|285.3|283.1|286.52|284.32|284.78|282.58|0
1659014700000|2022-07-28 13:25:00|285.47|283.27|283.55|281.35|286.44|284.24|281.99|279.79|0
1659015000000|2022-07-28 13:30:00|282.86|280.66|281.74|279.54|283.38|281.18|277.16|274.96|0
1659015300000|2022-07-28 13:35:00|281.39|279.19|283.73|281.53|283.99|281.79|278.46|276.26|0
1659015600000|2022-07-28 13:40:00|283.99|281.79|294.16|291.96|294.69|292.49|282.6|280.4|0
1659015900000|2022-07-28 13:45:00|294.51|292.31|298.92|296.72|302.18|299.98|293.98|291.78|0
1659016200000|2022-07-28 13:50:00|299.09|296.89|306.81|304.61|309.35|307.15|298.2|296|0
1659016500000|2022-07-28 13:55:00|306.99|304.79|302.31|300.11|307.35|305.15|301.05|298.85|0
1659016800000|2022-07-28 14:00:00|302.13|299.93|299.26|297.06|302.13|299.93|297.49|295.29|0
1659017100000|2022-07-28 14:05:00|299.09|296.89|305.54|303.34|308.07|305.87|298.73|296.53|0
1659017400000|2022-07-28 14:10:00|304.82|302.62|304.81|302.61|308.79|306.59|302.48|300.28|0
1659017700000|2022-07-28 14:15:00|304.99|302.79|305.08|302.88|306.61|304.41|301.58|299.38|0
1659018000000|2022-07-28 14:20:00|304.81|302.61|307.15|304.95|310.77|308.57|303.91|301.71|0
1659018300000|2022-07-28 14:25:00|307.33|305.13|306.43|304.23|310.95|308.75|304.99|302.79|0
1659018600000|2022-07-28 14:30:00|306.97|304.77|306.24|304.04|309.86|307.66|304.98|302.78|0
1659018900000|2022-07-28 14:35:00|305.88|303.68|300.8|298.6|305.88|303.68|298.36|296.16|0
1659019200000|2022-07-28 14:40:00|301.33|299.13|299.07|296.87|303.18|300.98|299.07|296.87|0
1659019500000|2022-07-28 14:45:00|298.71|296.51|290.75|288.55|299.6|297.4|290.57|288.37|0
1659019800000|2022-07-28 14:50:00|290.92|288.72|290.48|288.28|292.33|290.13|289.34|287.14|0
1659020100000|2022-07-28 14:55:00|291.19|288.99|286.1|283.9|291.36|289.16|285.93|283.73|0
1659020400000|2022-07-28 15:00:00|285.93|283.73|284.15|281.95|287.15|284.95|282.07|279.87|0
1659020700000|2022-07-28 15:05:00|284.32|282.12|283.28|281.08|284.32|282.12|281.2|279|0
1659021000000|2022-07-28 15:10:00|282.93|280.73|279.99|277.79|284.66|282.46|279.99|277.79|0
1659021300000|2022-07-28 15:15:00|279.82|277.62|280.33|278.13|282.06|279.86|278.62|276.42|0
1659021600000|2022-07-28 15:20:00|280.16|277.96|273.98|271.78|281.54|279.34|273.13|270.93|0
1659021900000|2022-07-28 15:25:00|273.64|271.44|271|268.8|274.15|271.95|270.32|268.12|0
1659022200000|2022-07-28 15:30:00|270.15|267.95|271.82|269.62|274.91|272.71|269.81|267.61|0
1659022500000|2022-07-28 15:35:00|271.65|269.45|272.04|269.84|273.35|271.15|270.29|268.09|0
1659022800000|2022-07-28 15:40:00|271.87|269.67|267.31|265.11|272.72|270.52|267.31|265.11|0
1659023100000|2022-07-28 15:45:00|267.47|265.27|268.14|265.94|270|267.8|266.3|264.1|0
1659023400000|2022-07-28 15:50:00|267.81|265.61|268.24|266.04|268.92|266.72|266.4|264.2|0
1659023700000|2022-07-28 15:55:00|268.58|266.38|271.95|269.75|272.12|269.92|268.08|265.88|0
1659024000000|2022-07-28 16:00:00|271.78|269.58|270.09|267.89|271.78|269.58|269.92|267.72|0
1659024300000|2022-07-28 16:05:00|269.92|267.72|271.78|269.58|272.29|270.09|269.58|267.38|0
1659024600000|2022-07-28 16:10:00|271.61|269.41|269.75|267.55|271.78|269.58|268.57|266.37|0
1659024900000|2022-07-28 16:15:00|269.58|267.38|272.13|269.93|272.47|270.27|269.58|267.38|0
1659025200000|2022-07-28 16:20:00|272.81|270.61|267.89|265.69|272.98|270.78|267.89|265.69|0
1659025500000|2022-07-28 16:25:00|267.72|265.52|267.89|265.69|269.07|266.87|266.85|264.65|0
1659025800000|2022-07-28 16:30:00|267.72|265.52|269.4|267.2|271.77|269.57|267.38|265.18|0
1659026100000|2022-07-28 16:35:00|269.57|267.37|268.55|266.35|270.58|268.38|267.88|265.68|0
1659026400000|2022-07-28 16:40:00|268.72|266.52|268.89|266.69|270.24|268.04|268.55|266.35|0
1659026700000|2022-07-28 16:45:00|269.06|266.86|269.22|267.02|269.56|267.36|267.04|264.84|0
1659027000000|2022-07-28 16:50:00|269.05|266.85|266.53|264.33|270.4|268.2|266.53|264.33|0
1659027300000|2022-07-28 16:55:00|266.7|264.5|268.71|266.51|268.71|266.51|266.36|264.16|0
1659027600000|2022-07-28 17:00:00|268.88|266.68|270.06|267.86|271.92|269.72|268.37|266.17|0
1659027900000|2022-07-28 17:05:00|270.23|268.03|268.2|266|271.41|269.21|268.2|266|0
1659028200000|2022-07-28 17:10:00|268.03|265.83|265.85|263.65|268.87|266.67|265.35|263.15|0
1659028500000|2022-07-28 17:15:00|266.02|263.82|264.26|262.06|268.03|265.83|264.26|262.06|0
1659028800000|2022-07-28 17:20:00|264.09|261.89|262.52|260.32|264.6|262.4|261.19|258.99|0
1659029100000|2022-07-28 17:25:00|262.19|259.99|260.85|258.65|263.02|260.82|260.52|258.32|0
1659029400000|2022-07-28 17:30:00|260.52|258.32|258.69|256.49|261.02|258.82|258.69|256.49|0
1659029700000|2022-07-28 17:35:00|258.53|256.33|258.4|256.2|259.02|256.82|255.88|253.68|0
1659030000000|2022-07-28 17:40:00|257.68|255.48|255.7|253.5|257.68|255.48|254.06|251.86|0
1659030300000|2022-07-28 17:45:00|255.86|253.66|254.38|252.18|256.77|254.57|253.89|251.69|0
1659030600000|2022-07-28 17:50:00|254.55|252.35|254.71|252.51|255.78|253.58|253.89|251.69|0
1659030900000|2022-07-28 17:55:00|254.54|252.34|253.23|251.03|254.54|252.34|251.93|249.73|0
1659031200000|2022-07-28 18:00:00|253.56|251.36|256.41|254.21|256.9|254.7|253.39|251.19|0
1659031500000|2022-07-28 18:05:00|256.57|254.37|258.21|256.01|259.04|256.84|256.41|254.21|0
1659031800000|2022-07-28 18:10:00|257.88|255.68|258.05|255.85|259.2|257|256.73|254.53|0
1659032100000|2022-07-28 18:15:00|258.21|256.01|256.24|254.04|258.21|256.01|255.25|253.05|0
1659032400000|2022-07-28 18:20:00|256.4|254.2|256.4|254.2|257.88|255.68|256.07|253.87|0
1659032700000|2022-07-28 18:25:00|256.23|254.03|256.56|254.36|257.22|255.02|255.74|253.54|0
1659033000000|2022-07-28 18:30:00|256.39|254.19|256.39|254.19|258.04|255.84|255.57|253.37|0
1659033300000|2022-07-28 18:35:00|256.23|254.03|255.57|253.37|256.88|254.68|255.41|253.21|0
1659033600000|2022-07-28 18:40:00|255.24|253.04|255.07|252.87|255.57|253.37|254.42|252.22|0
1659033900000|2022-07-28 18:45:00|255.24|253.04|254.74|252.54|255.73|253.53|254.74|252.54|0
1659034200000|2022-07-28 18:50:00|254.58|252.38|253.44|251.24|256.22|254.02|253.44|251.24|0
1659034500000|2022-07-28 18:55:00|253.27|251.07|253.92|251.72|255.39|253.19|253.11|250.91|0
1659034800000|2022-07-28 19:00:00|253.6|251.4|252.29|250.09|254.74|252.54|251.64|249.44|0
1659035100000|2022-07-28 19:05:00|252.13|249.93|253.26|251.06|255.06|252.86|250.18|247.98|0
1659035400000|2022-07-28 19:10:00|253.1|250.9|253.91|251.71|255.55|253.35|252.94|250.74|0
1659035700000|2022-07-28 19:15:00|253.75|251.55|254.07|251.87|256.2|254|253.42|251.22|0
1659036000000|2022-07-28 19:20:00|253.91|251.71|252.77|250.57|253.91|251.71|252.12|249.92|0
1659036300000|2022-07-28 19:25:00|252.6|250.4|252.28|250.08|253.91|251.71|251.95|249.75|0
1659036600000|2022-07-28 19:30:00|252.6|250.4|253.25|251.05|254.23|252.03|252.44|250.24|0
1659036900000|2022-07-28 19:35:00|253.09|250.89|255.53|253.33|257.01|254.81|252.76|250.56|0
1659037200000|2022-07-28 19:40:00|255.37|253.17|256.52|254.32|257.67|255.47|255.37|253.17|0
1659037500000|2022-07-28 19:45:00|256.84|254.64|254.38|252.18|257.83|255.63|254.22|252.02|0
1659037800000|2022-07-28 19:50:00|253.4|251.2|254.87|252.67|255.85|253.65|252.75|250.55|0
1659038100000|2022-07-28 19:55:00|255.2|253|255.42|252.78|257.25|255.05|253.73|251.53|0
1659038400000|2022-07-28 20:00:00|255.91|253.27|249.06|246.42|256.07|253.43|245.93|243.29|0
1659038700000|2022-07-28 20:05:00|248.74|246.1|249.48|247.28|249.81|247.61|246.65|244.01|0
1659039000000|2022-07-28 20:10:00|249.81|247.61|250.45|248.25|250.94|248.74|248.68|246.48|0
1659039300000|2022-07-28 20:15:00|250.1|247.3|248.73|245.93|250.59|247.79|248.33|245.53|0
1659039600000|2022-07-28 20:20:00|248.81|246.01|249.78|246.98|249.78|246.98|248.33|245.53|0
1659039900000|2022-07-28 20:25:00|249.61|246.81|247.84|245.04|250.26|247.46|247.68|244.88|0
1659040200000|2022-07-28 20:30:00|251.96|249.16|240.04|237.24|251.96|249.16|239.02|236.22|0
1659040500000|2022-07-28 20:35:00|239.88|237.08|234.71|231.91|240.19|237.39|231.92|229.12|0
1659040800000|2022-07-28 20:40:00|234.55|231.75|234.4|231.6|235.33|232.53|233.47|230.67|0
1659041100000|2022-07-28 20:45:00|234.55|231.75|233.46|230.66|235.33|232.53|232.92|230.12|0
1659041400000|2022-07-28 20:50:00|233.62|230.82|234.39|231.59|234.7|231.9|233.46|230.66|0
1659041700000|2022-07-28 20:55:00|234.55|231.75|235.25|232.45|235.4|232.6|233.85|231.05|0
1659042000000|2022-07-28 21:00:00|235.21|232.41|234.35|231.55|235.33|232.53|234.26|231.46|0
1659042300000|2022-07-28 21:05:00|234.17|231.37|235.23|232.43|235.3|232.5|234.17|231.37|0
1659042600000|2022-07-28 21:10:00|234.67|231.87|235.26|232.46|235.26|232.46|234.23|231.43|0
1659042900000|2022-07-28 21:15:00|235.27|232.47|235.29|232.49|235.45|232.65|234.82|232.02|0
1659043200000|2022-07-28 21:20:00|235.31|232.51|235.81|233.01|235.81|233.01|235.08|232.28|0
1659043500000|2022-07-28 21:25:00|235.84|233.04|236.46|233.66|236.81|234.01|235.72|232.92|0
1659043800000|2022-07-28 21:30:00|236.81|234.01|235.86|233.06|236.81|234.01|235.5|232.7|0
1659044100000|2022-07-28 21:35:00|235.89|233.09|236.27|233.47|236.34|233.54|235.86|233.06|0
1659044400000|2022-07-28 21:40:00|236.38|233.58|235.54|232.74|236.38|233.58|235.49|232.69|0
1659044700000|2022-07-28 21:45:00|235.58|232.78|235.49|232.69|235.58|232.78|235.33|232.53|0
1659045000000|2022-07-28 21:50:00|235.4|232.6|235.19|232.39|235.56|232.76|235.19|232.39|0
1659045300000|2022-07-28 21:55:00|235.14|232.34|234.89|232.09|235.24|232.44|234.48|231.68|0
1659045600000|2022-07-28 22:00:00|236.46|233.66|240.77|237.97|241.57|238.77|236.46|233.66|0
1659045900000|2022-07-28 22:05:00|240.46|237.66|239.12|236.32|240.7|237.9|238.72|235.92|0
1659046200000|2022-07-28 22:10:00|239.04|236.24|237.93|235.13|239.67|236.87|237.93|235.13|0
1659046500000|2022-07-28 22:15:00|238.09|235.29|239.82|237.02|239.82|237.02|237.93|235.13|0
1659046800000|2022-07-28 22:20:00|239.66|236.86|240.6|237.8|241.08|238.28|239.66|236.86|0
1659047100000|2022-07-28 22:25:00|240.53|237.73|239.5|236.7|240.6|237.8|239.5|236.7|0
1659047400000|2022-07-28 22:30:00|239.42|236.62|240.28|237.48|240.28|237.48|239.18|236.38|0
1659047700000|2022-07-28 22:35:00|240.12|237.32|240.59|237.79|240.75|237.95|239.65|236.85|0
1659048000000|2022-07-28 22:40:00|240.52|237.72|239.96|237.16|240.91|238.11|239.96|237.16|0
1659048300000|2022-07-28 22:45:00|240.04|237.24|241.54|238.74|241.54|238.74|240.04|237.24|0
1659048600000|2022-07-28 22:50:00|241.38|238.58|242.49|239.69|242.96|240.16|241.38|238.58|0
1659048900000|2022-07-28 22:55:00|242.64|239.84|242.17|239.37|243.28|240.48|241.53|238.73|0
1659049200000|2022-07-28 23:00:00|242.01|239.21|242.64|239.84|242.8|240|241.85|239.05|0
1659049500000|2022-07-28 23:05:00|242.56|239.76|243.11|240.31|243.43|240.63|242.48|239.68|0
1659049800000|2022-07-28 23:10:00|242.95|240.15|243.11|240.31|243.27|240.47|242.79|239.99|0
1659050100000|2022-07-28 23:15:00|242.79|239.99|243.42|240.62|243.74|240.94|242.63|239.83|0
1659050400000|2022-07-28 23:20:00|243.27|240.47|243.26|240.46|243.9|241.1|242.31|239.51|0
1659050700000|2022-07-28 23:25:00|243.1|240.3|241.36|238.56|243.1|240.3|241.2|238.4|0
1659051000000|2022-07-28 23:30:00|241.51|238.71|241.67|238.87|241.75|238.95|241.35|238.55|0
1659051300000|2022-07-28 23:35:00|241.83|239.03|241.67|238.87|242.3|239.5|241.03|238.23|0
1659051600000|2022-07-28 23:40:00|241.51|238.71|241.51|238.71|241.98|239.18|241.43|238.63|0
1659051900000|2022-07-28 23:45:00|241.35|238.55|241.03|238.23|241.98|239.18|240.87|238.07|0
1659052200000|2022-07-28 23:50:00|240.87|238.07|240.71|237.91|241.5|238.7|240.24|237.44|0
1659052500000|2022-07-28 23:55:00|240.79|237.99|241.34|238.54|241.34|238.54|240.47|237.67|0
1658966400000|2022-07-28 00:00:00|292.26|289.46|292.97|290.17|293.14|290.34|290.59|287.79|0
1658966700000|2022-07-28 00:05:00|292.79|289.99|293.49|290.69|293.67|290.87|291.55|288.75|0
1658967000000|2022-07-28 00:10:00|293.32|290.52|294.02|291.22|294.38|291.58|293.14|290.34|0
1658967300000|2022-07-28 00:15:00|294.2|291.4|294.55|291.75|294.73|291.93|294.02|291.22|0
1658967600000|2022-07-28 00:20:00|294.37|291.57|295.08|292.28|295.08|292.28|294.2|291.4|0
1658967900000|2022-07-28 00:25:00|294.9|292.1|296.32|293.52|296.32|293.52|294.19|291.39|0
1658968200000|2022-07-28 00:30:00|296.14|293.34|294.64|291.84|296.32|293.52|294.64|291.84|0
1658968500000|2022-07-28 00:35:00|294.72|291.92|295.07|292.27|295.43|292.63|294.54|291.74|0
1658968800000|2022-07-28 00:40:00|295.16|292.36|295.6|292.8|295.78|292.98|294.89|292.09|0
1658969100000|2022-07-28 00:45:00|295.78|292.98|295.07|292.27|296.49|293.69|294.89|292.09|0
1658969400000|2022-07-28 00:50:00|295.24|292.44|294.8|292|295.24|292.44|294.18|291.38|0
1658969700000|2022-07-28 00:55:00|294.71|291.91|294.53|291.73|294.98|292.18|294.35|291.55|0
1658970000000|2022-07-28 01:00:00|294.35|291.55|294.44|291.64|295.77|292.97|294|291.2|0
1658970300000|2022-07-28 01:05:00|294.35|291.55|293.82|291.02|294.53|291.73|293.46|290.66|0
1658970600000|2022-07-28 01:10:00|293.73|290.93|294.34|291.54|294.44|291.64|293.46|290.66|0
1658970900000|2022-07-28 01:15:00|294.17|291.37|293.46|290.66|294.88|292.08|293.28|290.48|0
1658971200000|2022-07-28 01:20:00|293.63|290.83|295.23|292.43|295.41|292.61|293.63|290.83|0
1658971500000|2022-07-28 01:25:00|295.32|292.52|295.05|292.25|295.4|292.6|294.69|291.89|0
1658971800000|2022-07-28 01:30:00|295.22|292.42|293.1|290.3|295.32|292.52|292.92|290.12|0
1658972100000|2022-07-28 01:35:00|293.27|290.47|293.62|290.82|294.51|291.71|292.83|290.03|0
1658972400000|2022-07-28 01:40:00|293.45|290.65|294.68|291.88|294.86|292.06|293.45|290.65|0
1658972700000|2022-07-28 01:45:00|294.51|291.71|293.97|291.17|294.86|292.06|293.62|290.82|0
1658973000000|2022-07-28 01:50:00|293.89|291.09|293.62|290.82|294.15|291.35|293.44|290.64|0
1658973300000|2022-07-28 01:55:00|293.44|290.64|292.47|289.67|293.79|290.99|292.2|289.4|0
1658973600000|2022-07-28 02:00:00|292.38|289.58|293.08|290.28|293.43|290.63|292.38|289.58|0
1658973900000|2022-07-28 02:05:00|292.82|290.02|293.25|290.45|293.43|290.63|292.55|289.75|0
1658974200000|2022-07-28 02:10:00|293.17|290.37|292.9|290.1|293.25|290.45|292.46|289.66|0
1658974500000|2022-07-28 02:15:00|292.81|290.01|292.81|290.01|293.07|290.27|292.54|289.74|0
1658974800000|2022-07-28 02:20:00|292.72|289.92|293.25|290.45|293.42|290.62|292.54|289.74|0
1658975100000|2022-07-28 02:25:00|293.07|290.27|292.89|290.09|293.25|290.45|292.71|289.91|0
1658975400000|2022-07-28 02:30:00|292.81|290.01|292|289.2|293.24|290.44|291.83|289.03|0
1658975700000|2022-07-28 02:35:00|291.92|289.12|290.86|288.06|292|289.2|290.59|287.79|0
1658976000000|2022-07-28 02:40:00|290.77|287.97|294.35|291.55|294.35|291.55|290.41|287.61|0
1658976300000|2022-07-28 02:45:00|294.45|291.65|294.68|291.88|298.81|296.01|226.02|223.22|0
1658976600000|2022-07-28 02:50:00|293.23|290.43|293.58|290.78|297.41|294.61|293.05|290.25|0
1658976900000|2022-07-28 02:55:00|293.67|290.87|293.49|290.69|293.93|291.13|293.4|290.6|0
1658977200000|2022-07-28 03:00:00|293.4|290.6|293.92|291.12|294.28|291.48|293.4|290.6|0
1658977500000|2022-07-28 03:05:00|293.75|290.95|293.92|291.12|294.1|291.3|293.75|290.95|0
1658977800000|2022-07-28 03:10:00|293.75|290.95|293.74|290.94|293.92|291.12|293.57|290.77|0
1658978100000|2022-07-28 03:15:00|293.92|291.12|294.62|291.82|294.8|292|293.92|291.12|0
1658978400000|2022-07-28 03:20:00|294.8|292|294.62|291.82|295.33|292.53|294.62|291.82|0
1658978700000|2022-07-28 03:25:00|294.71|291.91|294.97|292.17|295.15|292.35|294.62|291.82|0
1658979000000|2022-07-28 03:30:00|294.79|291.99|295.24|292.44|295.68|292.88|294.79|291.99|0
1658979300000|2022-07-28 03:35:00|295.14|292.34|294.88|292.08|295.5|292.7|294.79|291.99|0
1658979600000|2022-07-28 03:40:00|294.79|291.99|294.61|291.81|295.32|292.52|294.61|291.81|0
1658979900000|2022-07-28 03:45:00|294.52|291.72|295.67|292.87|295.84|293.04|294.52|291.72|0
1658980200000|2022-07-28 03:50:00|295.58|292.78|296.73|293.93|297.08|294.28|295.49|292.69|0
1658980500000|2022-07-28 03:55:00|296.55|293.75|296.55|293.75|296.82|294.02|295.84|293.04|0
1658980800000|2022-07-28 04:00:00|296.37|293.57|296.37|293.57|296.55|293.75|295.84|293.04|0
1658981100000|2022-07-28 04:05:00|296.54|293.74|296.19|293.39|296.54|293.74|296.19|293.39|0
1658981400000|2022-07-28 04:10:00|296.36|293.56|296.36|293.56|296.72|293.92|296.19|293.39|0
1658981700000|2022-07-28 04:15:00|296.54|293.74|296.54|293.74|296.72|293.92|296.27|293.47|0
1658982000000|2022-07-28 04:20:00|296.36|293.56|296.36|293.56|296.54|293.74|296.18|293.38|0
1658982300000|2022-07-28 04:25:00|296.18|293.38|296.18|293.38|296.53|293.73|296.18|293.38|0
1658982600000|2022-07-28 04:30:00|296.89|294.09|296.53|293.73|297.42|294.62|296.18|293.38|0
1658982900000|2022-07-28 04:35:00|296.62|293.82|296.17|293.37|296.71|293.91|295.82|293.02|0
1658983200000|2022-07-28 04:40:00|296.09|293.29|295.99|293.19|296.35|293.55|295.82|293.02|0
1658983500000|2022-07-28 04:45:00|295.81|293.01|295.81|293.01|296.17|293.37|295.64|292.84|0
1658983800000|2022-07-28 04:50:00|295.64|292.84|295.99|293.19|296.16|293.36|295.63|292.83|0
1658984100000|2022-07-28 04:55:00|295.81|293.01|296.16|293.36|296.16|293.36|295.81|293.01|0
1658984400000|2022-07-28 05:00:00|295.98|293.18|295.98|293.18|296.52|293.72|295.98|293.18|0
1658984700000|2022-07-28 05:05:00|296.07|293.27|297.22|294.42|297.22|294.42|295.98|293.18|0
1658985000000|2022-07-28 05:10:00|297.13|294.33|297.39|294.59|297.4|294.6|296.86|294.06|0
1658985300000|2022-07-28 05:15:00|297.22|294.42|297.39|294.59|297.39|294.59|297.22|294.42|0
1658985600000|2022-07-28 05:20:00|297.57|294.77|297.39|294.59|297.57|294.77|297.21|294.41|0
1658985900000|2022-07-28 05:25:00|297.21|294.41|297.39|294.59|297.57|294.77|297.03|294.23|0
1658986200000|2022-07-28 05:30:00|297.21|294.41|296.14|293.34|297.21|294.41|295.97|293.17|0
1658986500000|2022-07-28 05:35:00|295.97|293.17|296.49|293.69|296.67|293.87|295.97|293.17|0
1658986800000|2022-07-28 05:40:00|296.32|293.52|295.61|292.81|296.49|293.69|295.61|292.81|0
1658987100000|2022-07-28 05:45:00|295.78|292.98|294.81|292.01|295.96|293.16|294.72|291.92|0
1658987400000|2022-07-28 05:50:00|295.07|292.27|294.4|291.6|295.07|292.27|294.32|291.52|0
1658987700000|2022-07-28 05:55:00|294.49|291.69|294.22|291.42|294.93|292.13|293.87|291.07|0
1658988000000|2022-07-28 06:00:00|294.05|291.25|292.63|289.83|294.22|291.42|292.45|289.65|0
1658988300000|2022-07-28 06:05:00|292.81|290.01|293.16|290.36|294.04|291.24|292.63|289.83|0
1658988600000|2022-07-28 06:10:00|293.07|290.27|292.98|290.18|293.51|290.71|292.63|289.83|0
1658988900000|2022-07-28 06:15:00|292.8|290|291.92|289.12|292.98|290.18|291.66|288.86|0
1658989200000|2022-07-28 06:20:00|292.09|289.29|291.74|288.94|292.8|290|290.86|288.06|0
1658989500000|2022-07-28 06:25:00|291.56|288.76|292.44|289.64|292.97|290.17|291.56|288.76|0
1658989800000|2022-07-28 06:30:00|292.53|289.73|293.14|290.34|293.14|290.34|291.73|288.93|0
1658990100000|2022-07-28 06:35:00|292.97|290.17|291.38|288.58|293.24|290.44|291.38|288.58|0
1658990400000|2022-07-28 06:40:00|291.2|288.4|292.08|289.28|292.26|289.46|291.2|288.4|0
1658990700000|2022-07-28 06:45:00|292.26|289.46|292.96|290.16|293.67|290.87|292.26|289.46|0
1658991000000|2022-07-28 06:50:00|293.05|290.25|294.02|291.22|294.2|291.4|292.96|290.16|0
1658991300000|2022-07-28 06:55:00|294.19|291.39|293.66|290.86|294.19|291.39|293.31|290.51|0
1658991600000|2022-07-28 07:00:00|294.01|291.21|295.34|292.54|296.32|293.52|293.48|290.68|0
1658991900000|2022-07-28 07:05:00|294.78|292.58|294.6|292.4|295.48|293.28|294.42|292.22|0
1658992200000|2022-07-28 07:10:00|294.42|292.22|292.74|290.54|294.42|292.22|292.47|290.27|0
1658992500000|2022-07-28 07:15:00|292.82|290.62|291.58|289.38|293.98|291.78|291.58|289.38|0
1658992800000|2022-07-28 07:20:00|291.76|289.56|293.79|291.59|293.79|291.59|290.53|288.33|0
1658993100000|2022-07-28 07:25:00|293.7|291.5|294.41|292.21|294.41|292.21|292.64|290.44|0
1658993400000|2022-07-28 07:30:00|294.23|292.03|294.94|292.74|296.54|294.34|294.15|291.95|0
1658993700000|2022-07-28 07:35:00|295.11|292.91|295.82|293.62|295.82|293.62|294.05|291.85|0
1658994000000|2022-07-28 07:40:00|295.64|293.44|295.11|292.91|295.64|293.44|293.69|291.49|0
1658994300000|2022-07-28 07:45:00|294.93|292.73|294.67|292.47|295.11|292.91|293.78|291.58|0
1658994600000|2022-07-28 07:50:00|294.57|292.37|294.39|292.19|295.11|292.91|294.22|292.02|0
1658994900000|2022-07-28 07:55:00|294.75|292.55|295.37|293.17|295.99|293.79|294.57|292.37|0
1658995200000|2022-07-28 08:00:00|295.63|293.43|295.63|293.43|296.7|294.5|294.57|292.37|0
1658995500000|2022-07-28 08:05:00|295.81|293.61|297.54|295.34|298.61|296.41|295.63|293.43|0
1658995800000|2022-07-28 08:10:00|297.36|295.16|296.29|294.09|297.9|295.7|295.76|293.56|0
1658996100000|2022-07-28 08:15:00|296.47|294.27|296.11|293.91|297|294.8|294.87|292.67|0
1658996400000|2022-07-28 08:20:00|296.29|294.09|295.67|293.47|296.46|294.26|295.58|293.38|0
1658996700000|2022-07-28 08:25:00|295.93|293.73|297.27|295.07|297.53|295.33|295.93|293.73|0
1658997000000|2022-07-28 08:30:00|297.17|294.97|298.42|296.22|298.42|296.22|297.17|294.97|0
1658997300000|2022-07-28 08:35:00|298.33|296.13|298.77|296.57|298.77|296.57|297.88|295.68|0
1658997600000|2022-07-28 08:40:00|298.59|296.39|298.06|295.86|299.13|296.93|297.7|295.5|0
1658997900000|2022-07-28 08:45:00|297.88|295.68|298.05|295.85|298.41|296.21|297.34|295.14|0
1658998200000|2022-07-28 08:50:00|298.15|295.95|300.02|297.82|300.55|298.35|297.7|295.5|0
1658998500000|2022-07-28 08:55:00|299.84|297.64|300.01|297.81|300.47|298.27|299.48|297.28|0
1658998800000|2022-07-28 09:00:00|299.84|297.64|299.47|297.27|300.01|297.81|298.94|296.74|0
1658999100000|2022-07-28 09:05:00|299.65|297.45|301.44|299.24|301.44|299.24|299.39|297.19|0
1658999400000|2022-07-28 09:10:00|301.26|299.06|302.16|299.96|302.52|300.32|300.55|298.35|0
1658999700000|2022-07-28 09:15:00|302.34|300.14|301.62|299.42|302.52|300.32|301.44|299.24|0
1659000000000|2022-07-28 09:20:00|301.8|299.6|302.69|300.49|303.05|300.85|301.62|299.42|0
1659000300000|2022-07-28 09:25:00|302.51|300.31|301.97|299.77|302.69|300.49|301.07|298.87|0
1659000600000|2022-07-28 09:30:00|301.79|299.59|301.43|299.23|302.24|300.04|301.25|299.05|0
1659000900000|2022-07-28 09:35:00|301.61|299.41|299.28|297.08|301.7|299.5|299.1|296.9|0
1659001200000|2022-07-28 09:40:00|299.19|296.99|298.74|296.54|299.64|297.44|298.56|296.36|0
1659001500000|2022-07-28 09:45:00|298.65|296.45|298.65|296.45|298.74|296.54|297.31|295.11|0
1659001800000|2022-07-28 09:50:00|298.56|296.36|299.27|297.07|299.45|297.25|298.02|295.82|0
1659002100000|2022-07-28 09:55:00|299.09|296.89|297.48|295.28|299.09|296.89|297.4|295.2|0
1659002400000|2022-07-28 10:00:00|297.31|295.11|297.3|295.1|298.19|295.99|296.41|294.21|0
1659002700000|2022-07-28 10:05:00|297.12|294.92|297.83|295.63|297.83|295.63|296.77|294.57|0
1659003000000|2022-07-28 10:10:00|297.66|295.46|299.08|296.88|299.08|296.88|297.66|295.46|0
1659003300000|2022-07-28 10:15:00|298.9|296.7|297.83|295.63|298.9|296.7|297.47|295.27|0
1659003600000|2022-07-28 10:20:00|298.01|295.81|297.47|295.27|298.54|296.34|297.29|295.09|0
1659003900000|2022-07-28 10:25:00|297.56|295.36|296.22|294.02|298|295.8|296.04|293.84|0
1659004200000|2022-07-28 10:30:00|295.87|293.67|296.58|294.38|296.75|294.55|295.69|293.49|0
1659004500000|2022-07-28 10:35:00|296.75|294.55|295.51|293.31|297.46|295.26|295.33|293.13|0
1659004800000|2022-07-28 10:40:00|295.42|293.22|296.04|293.84|296.13|293.93|295.33|293.13|0
1659005100000|2022-07-28 10:45:00|296.13|293.93|296.75|294.55|297.28|295.08|296.13|293.93|0
1659005400000|2022-07-28 10:50:00|296.57|294.37|296.74|294.54|297.28|295.08|296.57|294.37|0
1659005700000|2022-07-28 10:55:00|296.56|294.36|296.92|294.72|298.35|296.15|296.48|294.28|0
1659006000000|2022-07-28 11:00:00|296.74|294.54|295.32|293.12|296.74|294.54|295.32|293.12|0
1659006300000|2022-07-28 11:05:00|295.41|293.21|294.96|292.76|295.67|293.47|294.78|292.58|0
1659006600000|2022-07-28 11:10:00|294.78|292.58|294.78|292.58|295.85|293.65|294.6|292.4|0
1659006900000|2022-07-28 11:15:00|294.96|292.76|294.24|292.04|295.22|293.02|294.07|291.87|0
1659007200000|2022-07-28 11:20:00|294.42|292.22|294.95|292.75|295.66|293.46|294.42|292.22|0
1659007500000|2022-07-28 11:25:00|295.13|292.93|295.13|292.93|295.84|293.64|294.24|292.04|0
1659007800000|2022-07-28 11:30:00|294.95|292.75|295.3|293.1|295.83|293.63|294.95|292.75|0
1659008100000|2022-07-28 11:35:00|295.48|293.28|295.48|293.28|295.65|293.45|294.94|292.74|0
1659008400000|2022-07-28 11:40:00|295.65|293.45|296.18|293.98|296.54|294.34|295.65|293.45|0
1659008700000|2022-07-28 11:45:00|296.01|293.81|296.36|294.16|296.36|294.16|295.65|293.45|0
1659009000000|2022-07-28 11:50:00|296.18|293.98|296|293.8|296.63|294.43|295.82|293.62|0
1659009300000|2022-07-28 11:55:00|296.18|293.98|296.18|293.98|296.89|294.69|296.18|293.98|0
1659009600000|2022-07-28 12:00:00|296.27|294.07|297.78|295.58|297.78|295.58|295.82|293.62|0
1659009900000|2022-07-28 12:05:00|297.6|295.4|298.13|295.93|298.49|296.29|297.42|295.22|0
1659010200000|2022-07-28 12:10:00|297.95|295.75|297.59|295.39|298.13|295.93|297.24|295.04|0
1659010500000|2022-07-28 12:15:00|297.68|295.48|297.68|295.48|298.58|296.38|297.23|295.03|0
1659010800000|2022-07-28 12:20:00|297.77|295.57|297.05|294.85|298.3|296.1|296.16|293.96|0
1659011100000|2022-07-28 12:25:00|297.23|295.03|296.96|294.76|297.41|295.21|296.34|294.14|0
1659011400000|2022-07-28 12:30:00|296.79|294.59|295.27|293.07|303.68|301.48|293.77|291.57|0
1659011700000|2022-07-28 12:35:00|295.54|293.34|297.16|294.96|298.41|296.21|292.35|290.15|0
1659012000000|2022-07-28 12:40:00|296.99|294.79|290.97|288.77|296.99|294.79|290.27|288.07|0
1659012300000|2022-07-28 12:45:00|291.32|289.12|287.99|285.79|291.5|289.3|285.37|283.17|0
1659012600000|2022-07-28 12:50:00|288.34|286.14|287.06|284.86|289.91|287.71|285.14|282.94|0
1659012900000|2022-07-28 12:55:00|287.24|285.04|290.58|288.38|291.81|289.61|287.24|285.04|0
1659013200000|2022-07-28 13:00:00|290.49|288.29|291.72|289.52|292.87|290.67|290.05|287.85|0
1659013500000|2022-07-28 13:05:00|291.63|289.43|290.92|288.72|292.69|290.49|289.87|287.67|0
1659013800000|2022-07-28 13:10:00|291.1|288.9|288.28|286.08|291.45|289.25|287.93|285.73|0
1659014100000|2022-07-28 13:15:00|288.46|286.26|285.83|283.63|288.98|286.78|285.83|283.63|0
1659014400000|2022-07-28 13:20:00|286.35|284.15|285.3|283.1|286.52|284.32|284.78|282.58|0
1659014700000|2022-07-28 13:25:00|285.47|283.27|283.55|281.35|286.44|284.24|281.99|279.79|0
1659015000000|2022-07-28 13:30:00|282.86|280.66|281.74|279.54|283.38|281.18|277.16|274.96|0
1659015300000|2022-07-28 13:35:00|281.39|279.19|283.73|281.53|283.99|281.79|278.46|276.26|0
1659015600000|2022-07-28 13:40:00|283.99|281.79|294.16|291.96|294.69|292.49|282.6|280.4|0
1659015900000|2022-07-28 13:45:00|294.51|292.31|298.92|296.72|302.18|299.98|293.98|291.78|0
1659016200000|2022-07-28 13:50:00|299.09|296.89|306.81|304.61|309.35|307.15|298.2|296|0
1659016500000|2022-07-28 13:55:00|306.99|304.79|302.31|300.11|307.35|305.15|301.05|298.85|0
1659016800000|2022-07-28 14:00:00|302.13|299.93|299.26|297.06|302.13|299.93|297.49|295.29|0
1659017100000|2022-07-28 14:05:00|299.09|296.89|305.54|303.34|308.07|305.87|298.73|296.53|0
1659017400000|2022-07-28 14:10:00|304.82|302.62|304.81|302.61|308.79|306.59|302.48|300.28|0
1659017700000|2022-07-28 14:15:00|304.99|302.79|305.08|302.88|306.61|304.41|301.58|299.38|0
1659018000000|2022-07-28 14:20:00|304.81|302.61|307.15|304.95|310.77|308.57|303.91|301.71|0
1659018300000|2022-07-28 14:25:00|307.33|305.13|306.43|304.23|310.95|308.75|304.99|302.79|0
1659018600000|2022-07-28 14:30:00|306.97|304.77|306.24|304.04|309.86|307.66|304.98|302.78|0
1659018900000|2022-07-28 14:35:00|305.88|303.68|300.8|298.6|305.88|303.68|298.36|296.16|0
1659019200000|2022-07-28 14:40:00|301.33|299.13|299.07|296.87|303.18|300.98|299.07|296.87|0
1659019500000|2022-07-28 14:45:00|298.71|296.51|290.75|288.55|299.6|297.4|290.57|288.37|0
1659019800000|2022-07-28 14:50:00|290.92|288.72|290.48|288.28|292.33|290.13|289.34|287.14|0
1659020100000|2022-07-28 14:55:00|291.19|288.99|286.1|283.9|291.36|289.16|285.93|283.73|0
1659020400000|2022-07-28 15:00:00|285.93|283.73|284.15|281.95|287.15|284.95|282.07|279.87|0
1659020700000|2022-07-28 15:05:00|284.32|282.12|283.28|281.08|284.32|282.12|281.2|279|0
1659021000000|2022-07-28 15:10:00|282.93|280.73|279.99|277.79|284.66|282.46|279.99|277.79|0
1659021300000|2022-07-28 15:15:00|279.82|277.62|280.33|278.13|282.06|279.86|278.62|276.42|0
1659021600000|2022-07-28 15:20:00|280.16|277.96|273.98|271.78|281.54|279.34|273.13|270.93|0
1659021900000|2022-07-28 15:25:00|273.64|271.44|271|268.8|274.15|271.95|270.32|268.12|0
1659022200000|2022-07-28 15:30:00|270.15|267.95|271.82|269.62|274.91|272.71|269.81|267.61|0
1659022500000|2022-07-28 15:35:00|271.65|269.45|272.04|269.84|273.35|271.15|270.29|268.09|0
1659022800000|2022-07-28 15:40:00|271.87|269.67|267.31|265.11|272.72|270.52|267.31|265.11|0
1659023100000|2022-07-28 15:45:00|267.47|265.27|268.14|265.94|270|267.8|266.3|264.1|0
1659023400000|2022-07-28 15:50:00|267.81|265.61|268.24|266.04|268.92|266.72|266.4|264.2|0
1659023700000|2022-07-28 15:55:00|268.58|266.38|271.95|269.75|272.12|269.92|268.08|265.88|0
1659024000000|2022-07-28 16:00:00|271.78|269.58|270.09|267.89|271.78|269.58|269.92|267.72|0
1659024300000|2022-07-28 16:05:00|269.92|267.72|271.78|269.58|272.29|270.09|269.58|267.38|0
1659024600000|2022-07-28 16:10:00|271.61|269.41|269.75|267.55|271.78|269.58|268.57|266.37|0
1659024900000|2022-07-28 16:15:00|269.58|267.38|272.13|269.93|272.47|270.27|269.58|267.38|0
1659025200000|2022-07-28 16:20:00|272.81|270.61|267.89|265.69|272.98|270.78|267.89|265.69|0
1659025500000|2022-07-28 16:25:00|267.72|265.52|267.89|265.69|269.07|266.87|266.85|264.65|0
1659025800000|2022-07-28 16:30:00|267.72|265.52|269.4|267.2|271.77|269.57|267.38|265.18|0
1659026100000|2022-07-28 16:35:00|269.57|267.37|268.55|266.35|270.58|268.38|267.88|265.68|0
1659026400000|2022-07-28 16:40:00|268.72|266.52|268.89|266.69|270.24|268.04|268.55|266.35|0
1659026700000|2022-07-28 16:45:00|269.06|266.86|269.22|267.02|269.56|267.36|267.04|264.84|0
1659027000000|2022-07-28 16:50:00|269.05|266.85|266.53|264.33|270.4|268.2|266.53|264.33|0
1659027300000|2022-07-28 16:55:00|266.7|264.5|268.71|266.51|268.71|266.51|266.36|264.16|0
1659027600000|2022-07-28 17:00:00|268.88|266.68|270.06|267.86|271.92|269.72|268.37|266.17|0
1659027900000|2022-07-28 17:05:00|270.23|268.03|268.2|266|271.41|269.21|268.2|266|0
1659028200000|2022-07-28 17:10:00|268.03|265.83|265.85|263.65|268.87|266.67|265.35|263.15|0
1659028500000|2022-07-28 17:15:00|266.02|263.82|264.26|262.06|268.03|265.83|264.26|262.06|0
1659028800000|2022-07-28 17:20:00|264.09|261.89|262.52|260.32|264.6|262.4|261.19|258.99|0
1659029100000|2022-07-28 17:25:00|262.19|259.99|260.85|258.65|263.02|260.82|260.52|258.32|0
1659029400000|2022-07-28 17:30:00|260.52|258.32|258.69|256.49|261.02|258.82|258.69|256.49|0
1659029700000|2022-07-28 17:35:00|258.53|256.33|258.4|256.2|259.02|256.82|255.88|253.68|0
1659030000000|2022-07-28 17:40:00|257.68|255.48|255.7|253.5|257.68|255.48|254.06|251.86|0
1659030300000|2022-07-28 17:45:00|255.86|253.66|254.38|252.18|256.77|254.57|253.89|251.69|0
1659030600000|2022-07-28 17:50:00|254.55|252.35|254.71|252.51|255.78|253.58|253.89|251.69|0
1659030900000|2022-07-28 17:55:00|254.54|252.34|253.23|251.03|254.54|252.34|251.93|249.73|0
1659031200000|2022-07-28 18:00:00|253.56|251.36|256.41|254.21|256.9|254.7|253.39|251.19|0
1659031500000|2022-07-28 18:05:00|256.57|254.37|258.21|256.01|259.04|256.84|256.41|254.21|0
1659031800000|2022-07-28 18:10:00|257.88|255.68|258.05|255.85|259.2|257|256.73|254.53|0
1659032100000|2022-07-28 18:15:00|258.21|256.01|256.24|254.04|258.21|256.01|255.25|253.05|0
1659032400000|2022-07-28 18:20:00|256.4|254.2|256.4|254.2|257.88|255.68|256.07|253.87|0
1659032700000|2022-07-28 18:25:00|256.23|254.03|256.56|254.36|257.22|255.02|255.74|253.54|0
1659033000000|2022-07-28 18:30:00|256.39|254.19|256.39|254.19|258.04|255.84|255.57|253.37|0
1659033300000|2022-07-28 18:35:00|256.23|254.03|255.57|253.37|256.88|254.68|255.41|253.21|0
1659033600000|2022-07-28 18:40:00|255.24|253.04|255.07|252.87|255.57|253.37|254.42|252.22|0
1659033900000|2022-07-28 18:45:00|255.24|253.04|254.74|252.54|255.73|253.53|254.74|252.54|0
1659034200000|2022-07-28 18:50:00|254.58|252.38|253.44|251.24|256.22|254.02|253.44|251.24|0
1659034500000|2022-07-28 18:55:00|253.27|251.07|253.92|251.72|255.39|253.19|253.11|250.91|0
1659034800000|2022-07-28 19:00:00|253.6|251.4|252.29|250.09|254.74|252.54|251.64|249.44|0
1659035100000|2022-07-28 19:05:00|252.13|249.93|253.26|251.06|255.06|252.86|250.18|247.98|0
1659035400000|2022-07-28 19:10:00|253.1|250.9|253.91|251.71|255.55|253.35|252.94|250.74|0
1659035700000|2022-07-28 19:15:00|253.75|251.55|254.07|251.87|256.2|254|253.42|251.22|0
1659036000000|2022-07-28 19:20:00|253.91|251.71|252.77|250.57|253.91|251.71|252.12|249.92|0
1659036300000|2022-07-28 19:25:00|252.6|250.4|252.28|250.08|253.91|251.71|251.95|249.75|0
1659036600000|2022-07-28 19:30:00|252.6|250.4|253.25|251.05|254.23|252.03|252.44|250.24|0
1659036900000|2022-07-28 19:35:00|253.09|250.89|255.53|253.33|257.01|254.81|252.76|250.56|0
1659037200000|2022-07-28 19:40:00|255.37|253.17|256.52|254.32|257.67|255.47|255.37|253.17|0
1659037500000|2022-07-28 19:45:00|256.84|254.64|254.38|252.18|257.83|255.63|254.22|252.02|0
1659037800000|2022-07-28 19:50:00|253.4|251.2|254.87|252.67|255.85|253.65|252.75|250.55|0
1659038100000|2022-07-28 19:55:00|255.2|253|255.42|252.78|257.25|255.05|253.73|251.53|0
1659038400000|2022-07-28 20:00:00|255.91|253.27|249.06|246.42|256.07|253.43|245.93|243.29|0
1659038700000|2022-07-28 20:05:00|248.74|246.1|249.48|247.28|249.81|247.61|246.65|244.01|0
1659039000000|2022-07-28 20:10:00|249.81|247.61|250.45|248.25|250.94|248.74|248.68|246.48|0
1659039300000|2022-07-28 20:15:00|250.1|247.3|248.73|245.93|250.59|247.79|248.33|245.53|0
1659039600000|2022-07-28 20:20:00|248.81|246.01|249.78|246.98|249.78|246.98|248.33|245.53|0
1659039900000|2022-07-28 20:25:00|249.61|246.81|247.84|245.04|250.26|247.46|247.68|244.88|0
1659040200000|2022-07-28 20:30:00|251.96|249.16|240.04|237.24|251.96|249.16|239.02|236.22|0
1659040500000|2022-07-28 20:35:00|239.88|237.08|234.71|231.91|240.19|237.39|231.92|229.12|0
1659040800000|2022-07-28 20:40:00|234.55|231.75|234.4|231.6|235.33|232.53|233.47|230.67|0
1659041100000|2022-07-28 20:45:00|234.55|231.75|233.46|230.66|235.33|232.53|232.92|230.12|0
1659041400000|2022-07-28 20:50:00|233.62|230.82|234.39|231.59|234.7|231.9|233.46|230.66|0
1659041700000|2022-07-28 20:55:00|234.55|231.75|235.25|232.45|235.4|232.6|233.85|231.05|0
1659042000000|2022-07-28 21:00:00|235.21|232.41|234.35|231.55|235.33|232.53|234.26|231.46|0
1659042300000|2022-07-28 21:05:00|234.17|231.37|235.23|232.43|235.3|232.5|234.17|231.37|0
1659042600000|2022-07-28 21:10:00|234.67|231.87|235.26|232.46|235.26|232.46|234.23|231.43|0
1659042900000|2022-07-28 21:15:00|235.27|232.47|235.29|232.49|235.45|232.65|234.82|232.02|0
1659043200000|2022-07-28 21:20:00|235.31|232.51|235.81|233.01|235.81|233.01|235.08|232.28|0
1659043500000|2022-07-28 21:25:00|235.84|233.04|236.46|233.66|236.81|234.01|235.72|232.92|0
1659043800000|2022-07-28 21:30:00|236.81|234.01|235.86|233.06|236.81|234.01|235.5|232.7|0
1659044100000|2022-07-28 21:35:00|235.89|233.09|236.27|233.47|236.34|233.54|235.86|233.06|0
1659044400000|2022-07-28 21:40:00|236.38|233.58|235.54|232.74|236.38|233.58|235.49|232.69|0
1659044700000|2022-07-28 21:45:00|235.58|232.78|235.49|232.69|235.58|232.78|235.33|232.53|0
1659045000000|2022-07-28 21:50:00|235.4|232.6|235.19|232.39|235.56|232.76|235.19|232.39|0
1659045300000|2022-07-28 21:55:00|235.14|232.34|234.89|232.09|235.24|232.44|234.48|231.68|0
1659045600000|2022-07-28 22:00:00|236.46|233.66|240.77|237.97|241.57|238.77|236.46|233.66|0
1659045900000|2022-07-28 22:05:00|240.46|237.66|239.12|236.32|240.7|237.9|238.72|235.92|0
1659046200000|2022-07-28 22:10:00|239.04|236.24|237.93|235.13|239.67|236.87|237.93|235.13|0
1659046500000|2022-07-28 22:15:00|238.09|235.29|239.82|237.02|239.82|237.02|237.93|235.13|0
1659046800000|2022-07-28 22:20:00|239.66|236.86|240.6|237.8|241.08|238.28|239.66|236.86|0
1659047100000|2022-07-28 22:25:00|240.53|237.73|239.5|236.7|240.6|237.8|239.5|236.7|0
1659047400000|2022-07-28 22:30:00|239.42|236.62|240.28|237.48|240.28|237.48|239.18|236.38|0
1659047700000|2022-07-28 22:35:00|240.12|237.32|240.59|237.79|240.75|237.95|239.65|236.85|0
1659048000000|2022-07-28 22:40:00|240.52|237.72|239.96|237.16|240.91|238.11|239.96|237.16|0
1659048300000|2022-07-28 22:45:00|240.04|237.24|241.54|238.74|241.54|238.74|240.04|237.24|0
1659048600000|2022-07-28 22:50:00|241.38|238.58|242.49|239.69|242.96|240.16|241.38|238.58|0
1659048900000|2022-07-28 22:55:00|242.64|239.84|242.17|239.37|243.28|240.48|241.53|238.73|0
1659049200000|2022-07-28 23:00:00|242.01|239.21|242.64|239.84|242.8|240|241.85|239.05|0
1659049500000|2022-07-28 23:05:00|242.56|239.76|243.11|240.31|243.43|240.63|242.48|239.68|0
1659049800000|2022-07-28 23:10:00|242.95|240.15|243.11|240.31|243.27|240.47|242.79|239.99|0
1659050100000|2022-07-28 23:15:00|242.79|239.99|243.42|240.62|243.74|240.94|242.63|239.83|0
1659050400000|2022-07-28 23:20:00|243.27|240.47|243.26|240.46|243.9|241.1|242.31|239.51|0
1659050700000|2022-07-28 23:25:00|243.1|240.3|241.36|238.56|243.1|240.3|241.2|238.4|0
1659051000000|2022-07-28 23:30:00|241.51|238.71|241.67|238.87|241.75|238.95|241.35|238.55|0
1659051300000|2022-07-28 23:35:00|241.83|239.03|241.67|238.87|242.3|239.5|241.03|238.23|0
1659051600000|2022-07-28 23:40:00|241.51|238.71|241.51|238.71|241.98|239.18|241.43|238.63|0
1659051900000|2022-07-28 23:45:00|241.35|238.55|241.03|238.23|241.98|239.18|240.87|238.07|0
1659052200000|2022-07-28 23:50:00|240.87|238.07|240.71|237.91|241.5|238.7|240.24|237.44|0
1659052500000|2022-07-28 23:55:00|240.79|237.99|241.34|238.54|241.34|238.54|240.47|237.67|0
1659052800000|2022-07-29 00:00:00|241.5|238.7|242.53|239.73|243.16|240.36|241.5|238.7|0
1659053100000|2022-07-29 00:05:00|242.44|239.64|241.17|238.37|242.92|240.12|241.1|238.3|0
1659053400000|2022-07-29 00:10:00|241.02|238.22|241.17|238.37|241.65|238.85|240.22|237.42|0
1659053700000|2022-07-29 00:15:00|241.01|238.21|240.16|237.36|241.33|238.53|238.62|235.82|0
1659054000000|2022-07-29 00:20:00|240.48|237.68|240.47|237.67|240.88|238.08|240.16|237.36|0
1659054300000|2022-07-29 00:25:00|240.63|237.83|241.43|238.63|241.59|238.79|240.47|237.67|0
1659054600000|2022-07-29 00:30:00|241.27|238.47|240.94|238.14|241.58|238.78|240.79|237.99|0
1659054900000|2022-07-29 00:35:00|241.1|238.3|240.31|237.51|241.26|238.46|240.31|237.51|0
1659055200000|2022-07-29 00:40:00|240.46|237.66|241.58|238.78|241.89|239.09|240.31|237.51|0
1659055500000|2022-07-29 00:45:00|241.26|238.46|242.05|239.25|242.21|239.41|241.18|238.38|0
1659055800000|2022-07-29 00:50:00|241.89|239.09|241.57|238.77|242.05|239.25|240.86|238.06|0
1659056100000|2022-07-29 00:55:00|241.41|238.61|241.41|238.61|241.57|238.77|240.93|238.13|0
1659056400000|2022-07-29 01:00:00|241.57|238.77|241.56|238.76|242.04|239.24|241.25|238.45|0
1659056700000|2022-07-29 01:05:00|241.65|238.85|240.77|237.97|241.72|238.92|240.77|237.97|0
1659057000000|2022-07-29 01:10:00|240.92|238.12|240.13|237.33|241.24|238.44|240.13|237.33|0
1659057300000|2022-07-29 01:15:00|239.97|237.17|239.97|237.17|240.68|237.88|239.17|236.37|0
1659057600000|2022-07-29 01:20:00|240.05|237.25|239.89|237.09|240.28|237.48|238.85|236.05|0
1659057900000|2022-07-29 01:25:00|239.96|237.16|239.48|236.68|240.12|237.32|239.33|236.53|0
1659058200000|2022-07-29 01:30:00|239.57|236.77|239.16|236.36|240.43|237.63|239.16|236.36|0
1659058500000|2022-07-29 01:35:00|239.01|236.21|239.24|236.44|239.64|236.84|238.84|236.04|0
1659058800000|2022-07-29 01:40:00|239.32|236.52|238.68|235.88|239.64|236.84|238.37|235.57|0
1659059100000|2022-07-29 01:45:00|238.52|235.72|238.05|235.25|238.84|236.04|238.05|235.25|0
1659059400000|2022-07-29 01:50:00|237.97|235.17|237.73|234.93|238.36|235.56|237.41|234.61|0
1659059700000|2022-07-29 01:55:00|237.89|235.09|236.55|233.75|237.89|235.09|236.46|233.66|0
1659060000000|2022-07-29 02:00:00|236.31|233.51|236.62|233.82|236.78|233.98|235.99|233.19|0
1659060300000|2022-07-29 02:05:00|236.46|233.66|236.62|233.82|237.25|234.45|236.15|233.35|0
1659060600000|2022-07-29 02:10:00|236.7|233.9|236.38|233.58|236.77|233.97|235.98|233.18|0
1659060900000|2022-07-29 02:15:00|236.3|233.5|236.77|233.97|237.01|234.21|236.3|233.5|0
1659061200000|2022-07-29 02:20:00|236.61|233.81|236.76|233.96|237.08|234.28|236.29|233.49|0
1659061500000|2022-07-29 02:25:00|236.92|234.12|236.37|233.57|237.24|234.44|236.29|233.49|0
1659061800000|2022-07-29 02:30:00|236.45|233.65|235.81|233.01|236.45|233.65|235.5|232.7|0
1659062100000|2022-07-29 02:35:00|235.97|233.17|235.5|232.7|235.97|233.17|235.34|232.54|0
1659062400000|2022-07-29 02:40:00|235.42|232.62|234.87|232.07|235.42|232.62|234.87|232.07|0
1659062700000|2022-07-29 02:45:00|235.02|232.22|235.34|232.54|235.49|232.69|234.87|232.07|0
1659063000000|2022-07-29 02:50:00|235.42|232.62|236.59|233.79|236.75|233.95|235.33|232.53|0
1659063300000|2022-07-29 02:55:00|236.75|233.95|236.59|233.79|236.9|234.1|236.43|233.63|0
1659063600000|2022-07-29 03:00:00|236.74|233.94|236.58|233.78|236.9|234.1|236.11|233.31|0
1659063900000|2022-07-29 03:05:00|236.67|233.87|237.21|234.41|237.37|234.57|236.58|233.78|0
1659064200000|2022-07-29 03:10:00|236.9|234.1|237.52|234.72|237.52|234.72|236.74|233.94|0
1659064500000|2022-07-29 03:15:00|237.37|234.57|236.73|233.93|237.37|234.57|236.58|233.78|0
1659064800000|2022-07-29 03:20:00|236.81|234.01|236.81|234.01|237.05|234.25|236.57|233.77|0
1659065100000|2022-07-29 03:25:00|236.73|233.93|237.04|234.24|237.2|234.4|236.73|233.93|0
1659065400000|2022-07-29 03:30:00|236.97|234.17|237.99|235.19|238.3|235.5|236.97|234.17|0
1659065700000|2022-07-29 03:35:00|238.14|235.34|237.67|234.87|238.46|235.66|237.51|234.71|0
1659066000000|2022-07-29 03:40:00|237.83|235.03|239.09|236.29|239.25|236.45|237.83|235.03|0
1659066300000|2022-07-29 03:45:00|239.25|236.45|239.01|236.21|239.4|236.6|238.45|235.65|0
1659066600000|2022-07-29 03:50:00|238.93|236.13|238.77|235.97|239.24|236.44|238.61|235.81|0
1659066900000|2022-07-29 03:55:00|238.92|236.12|239.4|236.6|239.71|236.91|238.77|235.97|0
1659067200000|2022-07-29 04:00:00|239.55|236.75|239.08|236.28|239.71|236.91|239.08|236.28|0
1659067500000|2022-07-29 04:05:00|239.16|236.36|238.12|235.32|239.23|236.43|237.97|235.17|0
1659067800000|2022-07-29 04:10:00|237.97|235.17|238.12|235.32|238.28|235.48|237.97|235.17|0
1659068100000|2022-07-29 04:15:00|237.96|235.16|238.28|235.48|238.43|235.63|237.96|235.16|0
1659068400000|2022-07-29 04:20:00|238.12|235.32|237.25|234.45|238.28|235.48|237.17|234.37|0
1659068700000|2022-07-29 04:25:00|237.17|234.37|237.32|234.52|237.48|234.68|237.01|234.21|0
1659069000000|2022-07-29 04:30:00|237.4|234.6|237.95|235.15|238.27|235.47|237.4|234.6|0
1659069300000|2022-07-29 04:35:00|237.88|235.08|237.4|234.6|237.95|235.15|237.32|234.52|0
1659069600000|2022-07-29 04:40:00|237.47|234.67|237.47|234.67|237.79|234.99|237.31|234.51|0
1659069900000|2022-07-29 04:45:00|237.55|234.75|237.63|234.83|237.79|234.99|237.31|234.51|0
1659070200000|2022-07-29 04:50:00|237.78|234.98|237.94|235.14|238.02|235.22|237.47|234.67|0
1659070500000|2022-07-29 04:55:00|237.78|234.98|238.18|235.38|238.73|235.93|237.78|234.98|0
1659070800000|2022-07-29 05:00:00|238.34|235.54|238.97|236.17|239.12|236.32|238.02|235.22|0
1659071100000|2022-07-29 05:05:00|238.88|236.08|239.67|236.87|239.67|236.87|238.88|236.08|0
1659071400000|2022-07-29 05:10:00|239.6|236.8|239.83|237.03|240.62|237.82|239.35|236.55|0
1659071700000|2022-07-29 05:15:00|239.99|237.19|238.56|235.76|240.15|237.35|238.56|235.76|0
1659072000000|2022-07-29 05:20:00|238.24|235.44|237.45|234.65|238.4|235.6|237.13|234.33|0
1659072300000|2022-07-29 05:25:00|237.61|234.81|236.74|233.94|237.76|234.96|236.34|233.54|0
1659072600000|2022-07-29 05:30:00|236.81|234.01|235.4|232.6|237.13|234.33|235.01|232.21|0
1659072900000|2022-07-29 05:35:00|235.55|232.75|234.61|231.81|235.71|232.91|234.14|231.34|0
1659073200000|2022-07-29 05:40:00|234.53|231.73|235.55|232.75|235.71|232.91|234.53|231.73|0
1659073500000|2022-07-29 05:45:00|235.39|232.59|235.54|232.74|236.02|233.22|234.21|231.41|0
1659073800000|2022-07-29 05:50:00|235.7|232.9|235.86|233.06|236.33|233.53|235.23|232.43|0
1659074100000|2022-07-29 05:55:00|236.01|233.21|234.6|231.8|236.01|233.21|234.6|231.8|0
1659074400000|2022-07-29 06:00:00|234.44|231.64|236.25|233.45|237.04|234.24|234.44|231.64|0
1659074700000|2022-07-29 06:05:00|236.48|233.68|237.11|234.31|237.26|234.46|236.01|233.21|0
1659075000000|2022-07-29 06:10:00|237.03|234.23|237.1|234.3|237.42|234.62|236|233.2|0
1659075300000|2022-07-29 06:15:00|237.19|234.39|236.79|233.99|237.42|234.62|236.39|233.59|0
1659075600000|2022-07-29 06:20:00|236.63|233.83|234.58|231.78|236.94|234.14|234.58|231.78|0
1659075900000|2022-07-29 06:25:00|234.51|231.71|232.56|229.76|235.47|232.67|232.4|229.6|0
1659076200000|2022-07-29 06:30:00|232.71|229.91|233.02|230.22|233.18|230.38|232.25|229.45|0
1659076500000|2022-07-29 06:35:00|232.87|230.07|233.8|231|233.8|231|232.4|229.6|0
1659076800000|2022-07-29 06:40:00|233.65|230.85|234.74|231.94|234.9|232.1|233.18|230.38|0
1659077100000|2022-07-29 06:45:00|234.43|231.63|234.04|231.24|234.74|231.94|233.49|230.69|0
1659077400000|2022-07-29 06:50:00|233.95|231.15|233.8|231|234.58|231.78|233.41|230.61|0
1659077700000|2022-07-29 06:55:00|233.72|230.92|233.64|230.84|234.73|231.93|233.01|230.21|0
1659078000000|2022-07-29 07:00:00|234.11|231.31|234.97|232.17|235.36|232.56|233.32|230.52|0
1659078300000|2022-07-29 07:05:00|234.9|232.7|233.72|231.52|235.53|233.33|232.71|230.51|0
1659078600000|2022-07-29 07:10:00|233.64|231.44|234.74|232.54|234.74|232.54|232.55|230.35|0
1659078900000|2022-07-29 07:15:00|234.58|232.38|232.23|230.03|234.9|232.7|232.23|230.03|0
1659079200000|2022-07-29 07:20:00|232.07|229.87|232.15|229.95|232.39|230.19|230.82|228.62|0
1659079500000|2022-07-29 07:25:00|232.07|229.87|232.22|230.02|232.78|230.58|231.44|229.24|0
1659079800000|2022-07-29 07:30:00|232.38|230.18|235.83|233.63|235.99|233.79|232.22|230.02|0
1659080100000|2022-07-29 07:35:00|235.67|233.47|235.35|233.15|235.99|233.79|234.73|232.53|0
1659080400000|2022-07-29 07:40:00|235.51|233.31|236.45|234.25|237.4|235.2|235.35|233.15|0
1659080700000|2022-07-29 07:45:00|236.38|234.18|236.85|234.65|237.24|235.04|235.66|233.46|0
1659081000000|2022-07-29 07:50:00|236.69|234.49|236.61|234.41|236.92|234.72|235.66|233.46|0
1659081300000|2022-07-29 07:55:00|236.76|234.56|235.66|233.46|236.92|234.72|235.66|233.46|0
1659081600000|2022-07-29 08:00:00|235.5|233.3|235.02|232.82|235.97|233.77|234.24|232.04|0
1659081900000|2022-07-29 08:05:00|235.18|232.98|234.08|231.88|235.18|232.98|233.45|231.25|0
1659082200000|2022-07-29 08:10:00|233.92|231.72|233.92|231.72|234.08|231.88|232.82|230.62|0
1659082500000|2022-07-29 08:15:00|233.84|231.64|232.82|230.62|234.55|232.35|232.66|230.46|0
1659082800000|2022-07-29 08:20:00|232.98|230.78|235.72|233.52|235.8|233.6|232.82|230.62|0
1659083100000|2022-07-29 08:25:00|235.64|233.44|233.44|231.24|235.8|233.6|233.44|231.24|0
1659083400000|2022-07-29 08:30:00|233.6|231.4|234.22|232.02|234.38|232.18|233.44|231.24|0
1659083700000|2022-07-29 08:35:00|234.38|232.18|235.16|232.96|235.24|233.04|233.75|231.55|0
1659084000000|2022-07-29 08:40:00|235.32|233.12|235.87|233.67|236.34|234.14|233.43|231.23|0
1659084300000|2022-07-29 08:45:00|235.79|233.59|238|235.8|238.16|235.96|235.63|233.43|0
1659084600000|2022-07-29 08:50:00|237.84|235.64|237.84|235.64|238.47|236.27|237.05|234.85|0
1659084900000|2022-07-29 08:55:00|237.99|235.79|236.57|234.37|237.99|235.79|236.25|234.05|0
1659085200000|2022-07-29 09:00:00|236.73|234.53|237.04|234.84|237.83|235.63|236.57|234.37|0
1659085500000|2022-07-29 09:05:00|236.96|234.76|237.83|235.63|238.07|235.87|236.88|234.68|0
1659085800000|2022-07-29 09:10:00|237.67|235.47|236.72|234.52|238.14|235.94|236.72|234.52|0
1659086100000|2022-07-29 09:15:00|236.87|234.67|237.66|235.46|237.66|235.46|236.56|234.36|0
1659086400000|2022-07-29 09:20:00|237.5|235.3|237.03|234.83|238.14|235.94|236.55|234.35|0
1659086700000|2022-07-29 09:25:00|236.95|234.75|235.76|233.56|237.11|234.91|235.76|233.56|0
1659087000000|2022-07-29 09:30:00|235.92|233.72|234.19|231.99|235.92|233.72|234.19|231.99|0
1659087300000|2022-07-29 09:35:00|234.34|232.14|234.65|232.45|234.81|232.61|233.87|231.67|0
1659087600000|2022-07-29 09:40:00|234.74|232.54|234.97|232.77|235.05|232.85|234.18|231.98|0
1659087900000|2022-07-29 09:45:00|235.12|232.92|234.65|232.45|235.28|233.08|234.33|232.13|0
1659088200000|2022-07-29 09:50:00|234.49|232.29|234.65|232.45|235.28|233.08|234.02|231.82|0
1659088500000|2022-07-29 09:55:00|234.73|232.53|233.07|230.87|234.96|232.76|233|230.8|0
1659088800000|2022-07-29 10:00:00|232.92|230.72|233.7|231.5|235.27|233.07|232.45|230.25|0
1659089100000|2022-07-29 10:05:00|233.78|231.58|232.75|230.55|233.85|231.65|232.29|230.09|0
1659089400000|2022-07-29 10:10:00|232.91|230.71|233.69|231.49|234.01|231.81|232.44|230.24|0
1659089700000|2022-07-29 10:15:00|233.85|231.65|234.79|232.59|235.03|232.83|233.53|231.33|0
1659090000000|2022-07-29 10:20:00|235.1|232.9|234.31|232.11|235.1|232.9|234|231.8|0
1659090300000|2022-07-29 10:25:00|234.24|232.04|234.31|232.11|234.47|232.27|233.68|231.48|0
1659090600000|2022-07-29 10:30:00|234.15|231.95|233.52|231.32|234.24|232.04|233.52|231.32|0
1659090900000|2022-07-29 10:35:00|233.68|231.48|231.49|229.29|233.84|231.64|231.49|229.29|0
1659091200000|2022-07-29 10:40:00|231.64|229.44|232.11|229.91|232.11|229.91|231.49|229.29|0
1659091500000|2022-07-29 10:45:00|232.35|230.15|232.26|230.06|232.89|230.69|232.11|229.91|0
1659091800000|2022-07-29 10:50:00|231.95|229.75|232.42|230.22|232.42|230.22|231.17|228.97|0
1659092100000|2022-07-29 10:55:00|232.26|230.06|232.73|230.53|233.04|230.84|232.26|230.06|0
1659092400000|2022-07-29 11:00:00|232.88|230.68|233.98|231.78|234.13|231.93|232.26|230.06|0
1659092700000|2022-07-29 11:05:00|234.13|231.93|235.86|233.66|235.86|233.66|233.97|231.77|0
1659093000000|2022-07-29 11:10:00|235.79|233.59|235.86|233.66|235.86|233.66|234.76|232.56|0
1659093300000|2022-07-29 11:15:00|235.7|233.5|234.91|232.71|235.86|233.66|234.75|232.55|0
1659093600000|2022-07-29 11:20:00|234.75|232.55|235.69|233.49|236.49|234.29|234.44|232.24|0
1659093900000|2022-07-29 11:25:00|235.54|233.34|236.64|234.44|236.96|234.76|235.54|233.34|0
1659094200000|2022-07-29 11:30:00|236.48|234.28|236.79|234.59|236.95|234.75|236.01|233.81|0
1659094500000|2022-07-29 11:35:00|236.64|234.44|236.47|234.27|237.03|234.83|235.53|233.33|0
1659094800000|2022-07-29 11:40:00|236.63|234.43|236.95|234.75|237.9|235.7|236.47|234.27|0
1659095100000|2022-07-29 11:45:00|237.1|234.9|237.26|235.06|237.42|235.22|236.47|234.27|0
1659095400000|2022-07-29 11:50:00|237.34|235.14|236.78|234.58|237.73|235.53|236.31|234.11|0
1659095700000|2022-07-29 11:55:00|236.94|234.74|236.23|234.03|237.57|235.37|236.15|233.95|0
1659096000000|2022-07-29 12:00:00|236.31|234.11|235.36|233.16|236.46|234.26|235.04|232.84|0
1659096300000|2022-07-29 12:05:00|235.2|233|236.14|233.94|236.14|233.94|234.88|232.68|0
1659096600000|2022-07-29 12:10:00|235.98|233.78|237.24|235.04|237.56|235.36|235.98|233.78|0
1659096900000|2022-07-29 12:15:00|237.4|235.2|238.35|236.15|238.67|236.47|237.4|235.2|0
1659097200000|2022-07-29 12:20:00|238.19|235.99|238.03|235.83|238.99|236.79|237.87|235.67|0
1659097500000|2022-07-29 12:25:00|237.87|235.67|238.82|236.62|239.22|237.02|236.92|234.72|0
1659097800000|2022-07-29 12:30:00|238.43|236.23|243.61|241.41|243.7|241.5|238.03|235.83|0
1659098100000|2022-07-29 12:35:00|243.29|241.09|244.84|242.64|244.9|242.7|240.89|238.69|0
1659098400000|2022-07-29 12:40:00|244.68|242.48|244.61|242.41|245.41|243.21|243.88|241.68|0
1659098700000|2022-07-29 12:45:00|244.45|242.25|243.16|240.96|244.61|242.41|243.01|240.81|0
1659099000000|2022-07-29 12:50:00|243|240.8|240.77|238.57|243.32|241.12|240.61|238.41|0
1659099300000|2022-07-29 12:55:00|241.07|238.87|241.12|238.92|241.39|239.19|239.91|237.71|0
1659099600000|2022-07-29 13:00:00|240.96|238.76|244.8|242.6|245.12|242.92|240.96|238.76|0
1659099900000|2022-07-29 13:05:00|244.96|242.76|245.12|242.92|246.24|244.04|244.32|242.12|0
1659100200000|2022-07-29 13:10:00|244.96|242.76|245.43|243.23|246.24|244.04|244.79|242.59|0
1659100500000|2022-07-29 13:15:00|245.76|243.56|245.59|243.39|246|243.8|245.11|242.91|0
1659100800000|2022-07-29 13:20:00|245.75|243.55|243.66|241.46|246.24|244.04|243.5|241.3|0
1659101100000|2022-07-29 13:25:00|243.82|241.62|243.5|241.3|244.3|242.1|242.7|240.5|0
1659101400000|2022-07-29 13:30:00|243.02|240.82|245.74|243.54|247.52|245.32|240.47|238.27|0
1659101700000|2022-07-29 13:35:00|246.87|244.67|241.22|239.02|248.49|246.29|241.06|238.86|0
1659102000000|2022-07-29 13:40:00|240.9|238.7|236.44|234.24|241.15|238.95|234.23|232.03|0
1659102300000|2022-07-29 13:45:00|236.68|234.48|234.38|232.18|236.68|234.48|231.87|229.67|0
1659102600000|2022-07-29 13:50:00|234.52|232.32|233.11|230.91|235.15|232.95|231.7|229.5|0
1659102900000|2022-07-29 13:55:00|233.26|231.06|232.48|230.28|234.05|231.85|230.76|228.56|0
1659103200000|2022-07-29 14:00:00|232.25|230.05|227.34|225.14|234.52|232.32|227.03|224.83|0
1659103500000|2022-07-29 14:05:00|227.19|224.99|229.17|226.97|230.1|227.9|225.34|223.14|0
1659103800000|2022-07-29 14:10:00|229.32|227.12|230.41|228.21|230.56|228.36|227.32|225.12|0
1659104100000|2022-07-29 14:15:00|230.1|227.9|229.32|227.12|231.8|229.6|229.32|227.12|0
1659104400000|2022-07-29 14:20:00|229.16|226.96|226.85|224.65|230.25|228.05|226.23|224.03|0
1659104700000|2022-07-29 14:25:00|226.39|224.19|224.7|222.5|226.85|224.65|222.11|219.91|0
1659105000000|2022-07-29 14:30:00|224.55|222.35|227.15|224.95|227.61|225.41|223.17|220.97|0
1659105300000|2022-07-29 14:35:00|227.46|225.26|225.61|223.41|227.77|225.57|225.15|222.95|0
1659105600000|2022-07-29 14:40:00|225.31|223.11|223.62|221.42|226.38|224.18|223.32|221.12|0
1659105900000|2022-07-29 14:45:00|223.78|221.58|225.45|223.25|225.61|223.41|222.4|220.2|0
1659106200000|2022-07-29 14:50:00|225.3|223.1|226.22|224.02|227.29|225.09|224.84|222.64|0
1659106500000|2022-07-29 14:55:00|226.37|224.17|231.62|229.42|231.62|229.42|225.76|223.56|0
1659106800000|2022-07-29 15:00:00|231.78|229.58|234.28|232.08|234.59|232.39|230.22|228.02|0
1659107100000|2022-07-29 15:05:00|233.96|231.76|232.55|230.35|234.12|231.92|231.15|228.95|0
1659107400000|2022-07-29 15:10:00|232.71|230.51|234.31|232.11|236.26|234.06|232.4|230.2|0
1659107700000|2022-07-29 15:15:00|234.07|231.87|232.82|230.62|235.95|233.75|232.67|230.47|0
1659108000000|2022-07-29 15:20:00|232.98|230.78|237.51|235.31|237.51|235.31|232.67|230.47|0
1659108300000|2022-07-29 15:25:00|237.67|235.47|238.82|236.62|240.83|238.63|237.04|234.84|0
1659108600000|2022-07-29 15:30:00|239.14|236.94|239.71|237.51|241.29|239.09|237.6|235.4|0
1659108900000|2022-07-29 15:35:00|239.87|237.67|235.14|232.94|239.87|237.67|235.14|232.94|0
1659109200000|2022-07-29 15:40:00|234.99|232.79|231.56|229.36|235.46|233.26|231.56|229.36|0
1659109500000|2022-07-29 15:45:00|231.71|229.51|233.26|231.06|233.26|231.06|230.94|228.74|0
1659109800000|2022-07-29 15:50:00|233.11|230.91|231.09|228.89|234.04|231.84|230.63|228.43|0
1659110100000|2022-07-29 15:55:00|230.93|228.73|231.71|229.51|232.33|230.13|230.32|228.12|0
1659110400000|2022-07-29 16:00:00|231.55|229.35|230.95|228.75|231.99|229.79|229.55|227.35|0
1659110700000|2022-07-29 16:05:00|231.26|229.06|234.68|232.48|235.47|233.27|231.26|229.06|0
1659111000000|2022-07-29 16:10:00|234.22|232.02|233.43|231.23|234.22|232.02|231.72|229.52|0
1659111300000|2022-07-29 16:15:00|233.27|231.07|230.63|228.43|233.43|231.23|229.7|227.5|0
1659111600000|2022-07-29 16:20:00|230.47|228.27|230.62|228.42|232.02|229.82|229.85|227.65|0
1659111900000|2022-07-29 16:25:00|230.55|228.35|230.78|228.58|231.56|229.36|230|227.8|0
1659112200000|2022-07-29 16:30:00|230.62|228.42|229.25|227.05|231.09|228.89|228.63|226.43|0
1659112500000|2022-07-29 16:35:00|229.4|227.2|228.32|226.12|231.58|229.38|228.01|225.81|0
1659112800000|2022-07-29 16:40:00|228.47|226.27|228|225.8|229.4|227.2|227.85|225.65|0
1659113100000|2022-07-29 16:45:00|228.16|225.96|226|223.8|228.47|226.27|225.54|223.34|0
1659113400000|2022-07-29 16:50:00|226.15|223.95|223.7|221.5|226.31|224.11|223.7|221.5|0
1659113700000|2022-07-29 16:55:00|223.55|221.35|224.61|222.41|224.92|222.72|223.09|220.89|0
1659114000000|2022-07-29 17:00:00|224.77|222.57|226.14|223.94|226.61|224.41|224.31|222.11|0
1659114300000|2022-07-29 17:05:00|226.3|224.1|225.7|223.5|226.6|224.4|225.07|222.87|0
1659114600000|2022-07-29 17:10:00|225.55|223.35|225.4|223.2|226.93|224.73|224.79|222.59|0
1659114900000|2022-07-29 17:15:00|225.24|223.04|225.55|223.35|226.01|223.81|224.93|222.73|0
1659115200000|2022-07-29 17:20:00|225.39|223.19|226|223.8|226.62|224.42|224.78|222.58|0
1659115500000|2022-07-29 17:25:00|226.15|223.95|227.53|225.33|227.84|225.64|225.69|223.49|0
1659115800000|2022-07-29 17:30:00|227.69|225.49|226.61|224.41|227.69|225.49|225.23|223.03|0
1659116100000|2022-07-29 17:35:00|226.76|224.56|224.92|222.72|227.07|224.87|224.77|222.57|0
1659116400000|2022-07-29 17:40:00|224.77|222.57|223.09|220.89|225.23|223.03|223.09|220.89|0
1659116700000|2022-07-29 17:45:00|223.24|221.04|222.48|220.28|223.55|221.35|221.87|219.67|0
1659117000000|2022-07-29 17:50:00|222.63|220.43|220.8|218.6|222.63|220.43|220.5|218.3|0
1659117300000|2022-07-29 17:55:00|220.65|218.45|222.9|220.7|223.35|221.15|219.89|217.69|0
1659117600000|2022-07-29 18:00:00|222.75|220.55|222.29|220.09|224.27|222.07|221.98|219.78|0
1659117900000|2022-07-29 18:05:00|222.44|220.24|220.47|218.27|222.44|220.24|220.47|218.27|0
1659118200000|2022-07-29 18:10:00|220.62|218.42|220.55|218.35|221.15|218.95|219.87|217.67|0
1659118500000|2022-07-29 18:15:00|220.62|218.42|218.96|216.76|221.37|219.17|218.81|216.61|0
1659118800000|2022-07-29 18:20:00|219.11|216.91|219.86|217.66|220.46|218.26|218.81|216.61|0
1659119100000|2022-07-29 18:25:00|220.01|217.81|218.96|216.76|220.76|218.56|218.73|216.53|0
1659119400000|2022-07-29 18:30:00|218.81|216.61|218.65|216.45|219.86|217.66|218.5|216.3|0
1659119700000|2022-07-29 18:35:00|218.5|216.3|217.9|215.7|218.5|216.3|216.26|214.06|0
1659120000000|2022-07-29 18:40:00|218.35|216.15|219.25|217.05|220|217.8|217.9|215.7|0
1659120300000|2022-07-29 18:45:00|219.1|216.9|218.79|216.59|219.85|217.65|217.75|215.55|0
1659120600000|2022-07-29 18:50:00|218.94|216.74|217.89|215.69|219.39|217.19|217.59|215.39|0
1659120900000|2022-07-29 18:55:00|218.19|215.99|217.29|215.09|218.64|216.44|217.14|214.94|0
1659121200000|2022-07-29 19:00:00|216.99|214.79|214.31|212.11|217.59|215.39|214.31|212.11|0
1659121500000|2022-07-29 19:05:00|214.46|212.26|217.15|214.95|217.3|215.1|214.46|212.26|0
1659121800000|2022-07-29 19:10:00|217|214.8|215.81|213.61|217.9|215.7|215.81|213.61|0
1659122100000|2022-07-29 19:15:00|215.66|213.46|215.49|213.29|217.45|215.25|215.19|212.99|0
1659122400000|2022-07-29 19:20:00|215.63|213.43|214.29|212.09|216.08|213.88|214.29|212.09|0
1659122700000|2022-07-29 19:25:00|214|211.8|212.37|210.17|214.15|211.95|212.22|210.02|0
1659123000000|2022-07-29 19:30:00|212.52|210.32|211.19|208.99|214.44|212.24|211.19|208.99|0
1659123300000|2022-07-29 19:35:00|211.04|208.84|212.66|210.46|212.66|210.46|210.89|208.69|0
1659123600000|2022-07-29 19:40:00|212.81|210.61|212.21|210.01|213.84|211.64|211.48|209.28|0
1659123900000|2022-07-29 19:45:00|212.51|210.31|211.77|209.57|213.1|210.9|211.03|208.83|0
1659124200000|2022-07-29 19:50:00|210.59|208.39|215.17|212.97|215.32|213.12|210.59|208.39|0
1659124500000|2022-07-29 19:55:00|215.02|212.82|217.25|215.05|217.55|215.35|215.02|212.82|0
1659124800000|2022-07-29 20:00:00|215.31|213.11|216.5|214.3|216.5|214.3|214.87|212.67|0
1659125100000|2022-07-29 20:05:00|216.2|214|217.54|215.34|217.54|215.34|215.9|213.7|0
1659125400000|2022-07-29 20:10:00|217.39|215.19|217.09|214.89|217.54|215.34|216.65|214.45|0
1659313800000|2022-08-01 00:30:00|223.97|221.17|224.12|221.32|224.12|221.32|223.58|220.78|0
1659314100000|2022-08-01 00:35:00|224.27|221.47|224.58|221.78|224.88|222.08|223.66|220.86|0
1659314400000|2022-08-01 00:40:00|224.73|221.93|224.11|221.31|224.73|221.93|223.65|220.85|0
1659314700000|2022-08-01 00:45:00|224.04|221.24|223.96|221.16|224.11|221.31|223.5|220.7|0
1659315000000|2022-08-01 00:50:00|223.8|221|223.95|221.15|223.96|221.16|223.49|220.69|0
1659315300000|2022-08-01 00:55:00|223.88|221.08|224.26|221.46|224.72|221.92|223.88|221.08|0
1659315600000|2022-08-01 01:00:00|224.1|221.3|224.95|222.15|224.95|222.15|223.8|221|0
1659315900000|2022-08-01 01:05:00|225.02|222.22|225.17|222.37|225.48|222.68|224.56|221.76|0
1659316200000|2022-08-01 01:10:00|225.33|222.53|223.94|221.14|225.33|222.53|223.79|220.99|0
1659316500000|2022-08-01 01:15:00|224.09|221.29|223.02|220.22|224.4|221.6|223.02|220.22|0
1659316800000|2022-08-01 01:20:00|222.94|220.14|223.93|221.13|223.93|221.13|222.71|219.91|0
1659317100000|2022-08-01 01:25:00|223.78|220.98|223.32|220.52|223.93|221.13|223.17|220.37|0
1659317400000|2022-08-01 01:30:00|223.47|220.67|222.63|219.83|224.55|221.75|222.4|219.6|0
1659317700000|2022-08-01 01:35:00|222.55|219.75|222.55|219.75|223.16|220.36|221.94|219.14|0
1659318000000|2022-08-01 01:40:00|222.7|219.9|223.31|220.51|223.77|220.97|222.24|219.44|0
1659318300000|2022-08-01 01:45:00|223.39|220.59|224.53|221.73|225.64|222.84|223.31|220.51|0
1659318600000|2022-08-01 01:50:00|224.69|221.89|223.3|220.5|224.69|221.89|223.15|220.35|0
1659318900000|2022-08-01 01:55:00|223.38|220.58|222.99|220.19|223.76|220.96|222.38|219.58|0
1659319200000|2022-08-01 02:00:00|223.15|220.35|223.91|221.11|223.91|221.11|222.84|220.04|0
1659319500000|2022-08-01 02:05:00|223.76|220.96|223.91|221.11|224.06|221.26|223.38|220.58|0
1659319800000|2022-08-01 02:10:00|223.83|221.03|223.9|221.1|224.52|221.72|223.83|221.03|0
1659320100000|2022-08-01 02:15:00|224.06|221.26|224.21|221.41|224.36|221.56|223.83|221.03|0
1659320400000|2022-08-01 02:20:00|224.05|221.25|223.9|221.1|224.21|221.41|223.9|221.1|0
1659320700000|2022-08-01 02:25:00|223.74|220.94|222.36|219.56|223.9|221.1|222.36|219.56|0
1659321000000|2022-08-01 02:30:00|222.21|219.41|222.97|220.17|222.97|220.17|222.06|219.26|0
1659321300000|2022-08-01 02:35:00|222.82|220.02|223.43|220.63|223.58|220.78|222.82|220.02|0
1659321600000|2022-08-01 02:40:00|223.35|220.55|223.35|220.55|223.58|220.78|223.12|220.32|0
1659321900000|2022-08-01 02:45:00|223.27|220.47|222.96|220.16|223.27|220.47|222.51|219.71|0
1659322200000|2022-08-01 02:50:00|223.04|220.24|222.65|219.85|223.27|220.47|222.65|219.85|0
1659322500000|2022-08-01 02:55:00|222.35|219.55|222.5|219.7|222.73|219.93|221.89|219.09|0
1659322800000|2022-08-01 03:00:00|222.58|219.78|223.26|220.46|223.26|220.46|222.5|219.7|0
1659323100000|2022-08-01 03:05:00|223.41|220.61|223.56|220.76|224.02|221.22|223.11|220.31|0
1659323400000|2022-08-01 03:10:00|223.72|220.92|223.71|220.91|224.02|221.22|223.26|220.46|0
1659323700000|2022-08-01 03:15:00|223.56|220.76|225.25|222.45|225.25|222.45|223.56|220.76|0
1659324000000|2022-08-01 03:20:00|225.4|222.6|226.02|223.22|226.02|223.22|225.4|222.6|0
1659324300000|2022-08-01 03:25:00|225.86|223.06|226.48|223.68|226.94|224.14|225.71|222.91|0
1659324600000|2022-08-01 03:30:00|226.56|223.76|226.17|223.37|226.79|223.99|226.09|223.29|0
1659324900000|2022-08-01 03:35:00|226.32|223.52|226.01|223.21|226.32|223.52|226.01|223.21|0
1659325200000|2022-08-01 03:40:00|226.09|223.29|226|223.2|226.16|223.36|226|223.2|0
1659325500000|2022-08-01 03:45:00|226.16|223.36|226.77|223.97|226.78|223.98|226.16|223.36|0
1659325800000|2022-08-01 03:50:00|226.62|223.82|226.31|223.51|226.77|223.97|226.15|223.35|0
1659326100000|2022-08-01 03:55:00|226.15|223.35|226.3|223.5|226.31|223.51|226.15|223.35|0
1659326400000|2022-08-01 04:00:00|226.46|223.66|226.15|223.35|226.61|223.81|226.15|223.35|0
1659326700000|2022-08-01 04:05:00|225.99|223.19|226.61|223.81|226.61|223.81|225.99|223.19|0
1659327000000|2022-08-01 04:10:00|226.76|223.96|226.14|223.34|226.76|223.96|225.99|223.19|0
1659327300000|2022-08-01 04:15:00|225.99|223.19|225.21|222.41|225.99|223.19|225.21|222.41|0
1659327600000|2022-08-01 04:20:00|225.14|222.34|225.06|222.26|225.45|222.65|225.06|222.26|0
1659327900000|2022-08-01 04:25:00|225.05|222.25|224.74|221.94|225.36|222.56|224.74|221.94|0
1659328200000|2022-08-01 04:30:00|224.9|222.1|225.05|222.25|225.36|222.56|224.74|221.94|0
1659328500000|2022-08-01 04:35:00|224.9|222.1|225.82|223.02|225.82|223.02|224.89|222.09|0
1659328800000|2022-08-01 04:40:00|225.66|222.86|225.35|222.55|225.82|223.02|225.2|222.4|0
1659329100000|2022-08-01 04:45:00|225.2|222.4|225.66|222.86|225.66|222.86|225.2|222.4|0
1659329400000|2022-08-01 04:50:00|225.5|222.7|225.19|222.39|225.81|223.01|225.19|222.39|0
1659329700000|2022-08-01 04:55:00|225.12|222.32|224.73|221.93|225.19|222.39|224.73|221.93|0
1659330000000|2022-08-01 05:00:00|224.57|221.77|225.03|222.23|225.11|222.31|224.57|221.77|0
1659330300000|2022-08-01 05:05:00|225.18|222.38|225.18|222.38|225.26|222.46|224.72|221.92|0
1659330600000|2022-08-01 05:10:00|225.26|222.46|225.95|223.15|226.26|223.46|225.18|222.38|0
1659330900000|2022-08-01 05:15:00|226.1|223.3|225.64|222.84|226.26|223.46|225.56|222.76|0
1659331200000|2022-08-01 05:20:00|225.79|222.99|226.1|223.3|226.1|223.3|225.41|222.61|0
1659331500000|2022-08-01 05:25:00|226.02|223.22|225.48|222.68|226.02|223.22|225.25|222.45|0
1659331800000|2022-08-01 05:30:00|225.32|222.52|225.48|222.68|225.48|222.68|224.4|221.6|0
1659332100000|2022-08-01 05:35:00|225.63|222.83|226.71|223.91|226.71|223.91|225.47|222.67|0
1659332400000|2022-08-01 05:40:00|227.33|224.53|227.63|224.83|227.95|225.15|227.17|224.37|0
1659332700000|2022-08-01 05:45:00|227.72|224.92|226.55|223.75|227.72|224.92|226.55|223.75|0
1659333000000|2022-08-01 05:50:00|226.39|223.59|225.31|222.51|226.55|223.75|225.31|222.51|0
1659333300000|2022-08-01 05:55:00|225.15|222.35|224.54|221.74|225.39|222.59|224.54|221.74|0
1659333600000|2022-08-01 06:00:00|224.38|221.58|223.92|221.12|224.54|221.74|223.76|220.96|0
1659333900000|2022-08-01 06:05:00|223.76|220.96|224.53|221.73|224.53|221.73|223.76|220.96|0
1659334200000|2022-08-01 06:10:00|224.38|221.58|223.76|220.96|224.84|222.04|223.76|220.96|0
1659334500000|2022-08-01 06:15:00|223.6|220.8|224.83|222.03|224.91|222.11|223.6|220.8|0
1659334800000|2022-08-01 06:20:00|224.68|221.88|225.44|222.64|225.44|222.64|224.21|221.41|0
1659335100000|2022-08-01 06:25:00|225.37|222.57|224.52|221.72|225.6|222.8|224.52|221.72|0
1659335400000|2022-08-01 06:30:00|224.67|221.87|225.28|222.48|225.9|223.1|224.6|221.8|0
1659335700000|2022-08-01 06:35:00|225.44|222.64|225.44|222.64|225.9|223.1|224.98|222.18|0
1659336000000|2022-08-01 06:40:00|225.28|222.48|224.66|221.86|225.43|222.63|224.36|221.56|0
1659336300000|2022-08-01 06:45:00|224.51|221.71|224.04|221.24|224.66|221.86|223.66|220.86|0
1659336600000|2022-08-01 06:50:00|223.89|221.09|223.89|221.09|224.5|221.7|223.73|220.93|0
1659336900000|2022-08-01 06:55:00|223.97|221.17|223.73|220.93|224.04|221.24|223.51|220.71|0
1659337200000|2022-08-01 07:00:00|222.5|219.7|221.36|218.56|223.12|220.32|221.13|218.33|0
1659337500000|2022-08-01 07:05:00|220.98|218.78|220.82|218.62|221.74|219.54|220.37|218.17|0
1659337800000|2022-08-01 07:10:00|220.9|218.7|220.97|218.77|221.28|219.08|219.99|217.79|0
1659338100000|2022-08-01 07:15:00|220.9|218.7|221.58|219.38|222.04|219.84|220.82|218.62|0
1659338400000|2022-08-01 07:20:00|221.66|219.46|220.66|218.46|221.73|219.53|220.36|218.16|0
1659338700000|2022-08-01 07:25:00|220.51|218.31|221.27|219.07|221.58|219.38|220.43|218.23|0
1659339000000|2022-08-01 07:30:00|221.12|218.92|218.98|216.78|221.12|218.92|218.53|216.33|0
1659339300000|2022-08-01 07:35:00|218.83|216.63|217.92|215.72|218.83|216.63|217.17|214.97|0
1659339600000|2022-08-01 07:40:00|218.07|215.87|218.3|216.1|218.83|216.63|217.47|215.27|0
1659339900000|2022-08-01 07:45:00|218.22|216.02|218.67|216.47|218.83|216.63|217.92|215.72|0
1659340200000|2022-08-01 07:50:00|218.75|216.55|219.51|217.31|220.12|217.92|218.67|216.47|0
1659340500000|2022-08-01 07:55:00|219.43|217.23|219.42|217.22|220.03|217.83|218.97|216.77|0
1659340800000|2022-08-01 08:00:00|219.58|217.38|219.42|217.22|219.88|217.68|218.97|216.77|0
1659341100000|2022-08-01 08:05:00|219.27|217.07|218.66|216.46|219.72|217.52|218.51|216.31|0
1659341400000|2022-08-01 08:10:00|218.51|216.31|219.72|217.52|220.48|218.28|217.45|215.25|0
1659341700000|2022-08-01 08:15:00|219.87|217.67|219.87|217.67|220.02|217.82|219.11|216.91|0
1659342000000|2022-08-01 08:20:00|220.02|217.82|220.63|218.43|220.78|218.58|219.71|217.51|0
1659342300000|2022-08-01 08:25:00|220.47|218.27|220.62|218.42|221.23|219.03|220.47|218.27|0
1659342600000|2022-08-01 08:30:00|220.78|218.58|220.01|217.81|220.78|218.58|219.86|217.66|0
1659342900000|2022-08-01 08:35:00|220.16|217.96|220.77|218.57|221.23|219.03|219.86|217.66|0
1659343200000|2022-08-01 08:40:00|220.62|218.42|221.99|219.79|221.99|219.79|220.62|218.42|0
1659343500000|2022-08-01 08:45:00|221.68|219.48|223.21|221.01|223.21|221.01|221.53|219.33|0
1659343800000|2022-08-01 08:50:00|223.14|220.94|222.98|220.78|223.82|221.62|222.98|220.78|0
1659344100000|2022-08-01 08:55:00|223.05|220.85|222.9|220.7|223.36|221.16|222.82|220.62|0
1659344400000|2022-08-01 09:00:00|222.74|220.54|221.98|219.78|223.05|220.85|221.82|219.62|0
1659344700000|2022-08-01 09:05:00|221.82|219.62|221.82|219.62|222.43|220.23|221.67|219.47|0
1659345000000|2022-08-01 09:10:00|221.75|219.55|220.6|218.4|221.82|219.62|220.29|218.09|0
1659345300000|2022-08-01 09:15:00|220.67|218.47|220.82|218.62|221.2|219|220.59|218.39|0
1659345600000|2022-08-01 09:20:00|220.9|218.7|220.59|218.39|221.05|218.85|220.52|218.32|0
1659345900000|2022-08-01 09:25:00|220.44|218.24|221.2|219|221.35|219.15|220.13|217.93|0
1659346200000|2022-08-01 09:30:00|221.28|219.08|218.91|216.71|221.28|219.08|218.61|216.41|0
1659346500000|2022-08-01 09:35:00|218.76|216.56|218.38|216.18|219.21|217.01|217.93|215.73|0
1659346800000|2022-08-01 09:40:00|218.45|216.25|218.9|216.7|219.21|217.01|218.3|216.1|0
1659347100000|2022-08-01 09:45:00|218.75|216.55|217.99|215.79|219.13|216.93|217.99|215.79|0
1659347400000|2022-08-01 09:50:00|217.84|215.64|219.05|216.85|219.05|216.85|217.84|215.64|0
1659347700000|2022-08-01 09:55:00|219.13|216.93|218.9|216.7|219.2|217|218.44|216.24|0
1659348000000|2022-08-01 10:00:00|218.74|216.54|217.98|215.78|219.28|217.08|217.98|215.78|0
1659348300000|2022-08-01 10:05:00|217.83|215.63|218.21|216.01|218.59|216.39|217.08|214.88|0
1659348600000|2022-08-01 10:10:00|218.13|215.93|219.34|217.14|219.65|217.45|218.13|215.93|0
1659348900000|2022-08-01 10:15:00|219.49|217.29|218.58|216.38|219.64|217.44|218.43|216.23|0
1659349200000|2022-08-01 10:20:00|218.43|216.23|219.18|216.98|219.79|217.59|218.43|216.23|0
1659349500000|2022-08-01 10:25:00|219.26|217.06|218.73|216.53|219.49|217.29|218.73|216.53|0
1659349800000|2022-08-01 10:30:00|218.72|216.52|218.72|216.52|219.87|217.67|218.72|216.52|0
1659350100000|2022-08-01 10:35:00|218.8|216.6|219.02|216.82|219.18|216.98|218.57|216.37|0
1659350400000|2022-08-01 10:40:00|219.17|216.97|219.32|217.12|219.56|217.36|218.87|216.67|0
1659350700000|2022-08-01 10:45:00|219.4|217.2|219.78|217.58|219.93|217.73|219.1|216.9|0
1659351000000|2022-08-01 10:50:00|219.85|217.65|219.47|217.27|219.93|217.73|219.17|216.97|0
1659351300000|2022-08-01 10:55:00|219.4|217.2|219.01|216.81|219.77|217.57|218.71|216.51|0
1659351600000|2022-08-01 11:00:00|218.79|216.59|218.55|216.35|219.16|216.96|218.4|216.2|0
1659351900000|2022-08-01 11:05:00|218.7|216.5|218.55|216.35|218.85|216.65|217.95|215.75|0
1659352200000|2022-08-01 11:10:00|218.48|216.28|217.34|215.14|218.78|216.58|216.96|214.76|0
1659352500000|2022-08-01 11:15:00|217.18|214.98|217.41|215.21|217.79|215.59|217.03|214.83|0
1659352800000|2022-08-01 11:20:00|217.33|215.13|217.48|215.28|217.63|215.43|216.58|214.38|0
1659353100000|2022-08-01 11:25:00|217.41|215.21|216.75|214.55|217.48|215.28|216.15|213.95|0
1659353400000|2022-08-01 11:30:00|216.45|214.25|217.51|215.31|217.66|215.46|216.38|214.18|0
1659353700000|2022-08-01 11:35:00|217.44|215.24|217.05|214.85|217.66|215.46|217.05|214.85|0
1659354000000|2022-08-01 11:40:00|216.9|214.7|215.47|213.27|216.9|214.7|214.34|212.14|0
1659354300000|2022-08-01 11:45:00|215.54|213.34|214.63|212.43|215.54|213.34|213.29|211.09|0
1659354600000|2022-08-01 11:50:00|214.71|212.51|215.68|213.48|215.68|213.48|214.63|212.43|0
1659354900000|2022-08-01 11:55:00|215.98|213.78|216.59|214.39|216.89|214.69|215.98|213.78|0
1659355200000|2022-08-01 12:00:00|216.74|214.54|218.1|215.9|218.1|215.9|216.58|214.38|0
1659355500000|2022-08-01 12:05:00|218.17|215.97|219.77|217.57|220.38|218.18|218.17|215.97|0
1659355800000|2022-08-01 12:10:00|219.61|217.41|220.22|218.02|220.83|218.63|219.46|217.26|0
1659356100000|2022-08-01 12:15:00|220.37|218.17|220.83|218.63|220.98|218.78|219.91|217.71|0
1659356400000|2022-08-01 12:20:00|220.67|218.47|221.44|219.24|221.74|219.54|220.52|218.32|0
1659356700000|2022-08-01 12:25:00|221.28|219.08|221.89|219.69|223.28|221.08|221.28|219.08|0
1659357000000|2022-08-01 12:30:00|222.05|219.85|222.5|220.3|223.05|220.85|220.82|218.62|0
1659357300000|2022-08-01 12:35:00|222.66|220.46|223.12|220.92|223.58|221.38|222.35|220.15|0
1659357600000|2022-08-01 12:40:00|223.27|221.07|223.27|221.07|224.65|222.45|223.11|220.91|0
1659357900000|2022-08-01 12:45:00|223.19|220.99|226.04|223.84|226.51|224.31|223.11|220.91|0
1659358200000|2022-08-01 12:50:00|225.89|223.69|229.15|226.95|229.31|227.11|224.96|222.76|0
1659358500000|2022-08-01 12:55:00|229|226.8|229.31|227.11|229.31|227.11|227.9|225.7|0
1659358800000|2022-08-01 13:00:00|229.62|227.42|232.76|230.56|233.87|231.67|229.15|226.95|0
1659359100000|2022-08-01 13:05:00|232.45|230.25|229.15|226.95|232.6|230.4|229.15|226.95|0
1659359400000|2022-08-01 13:10:00|229.07|226.87|228.67|226.47|230.08|227.88|228.67|226.47|0
1659359700000|2022-08-01 13:15:00|228.83|226.63|231.49|229.29|231.81|229.61|228.67|226.47|0
1659360000000|2022-08-01 13:20:00|231.65|229.45|229.45|227.25|232.28|230.08|229.37|227.17|0
1659360300000|2022-08-01 13:25:00|229.53|227.33|231.17|228.97|231.8|229.6|229.29|227.09|0
1659360600000|2022-08-01 13:30:00|230.7|228.5|233.37|231.17|236.2|234|228.35|226.15|0
1659360900000|2022-08-01 13:35:00|233.84|231.64|229.93|227.73|233.84|231.64|229.62|227.42|0
1659361200000|2022-08-01 13:40:00|229.62|227.42|225.29|223.09|230.86|228.66|223.91|221.71|0
1659361500000|2022-08-01 13:45:00|225.44|223.24|225.13|222.93|227.29|225.09|223.75|221.55|0
1659361800000|2022-08-01 13:50:00|224.98|222.78|220.69|218.49|225.59|223.39|219.64|217.44|0
1659362100000|2022-08-01 13:55:00|220.84|218.64|221.52|219.32|221.9|219.7|218.44|216.24|0
1659362400000|2022-08-01 14:00:00|221.82|219.62|219.48|217.28|224.17|221.97|216.94|214.74|0
1659362700000|2022-08-01 14:05:00|219.78|217.58|214.56|212.36|219.78|217.58|211.91|209.71|0
1659363000000|2022-08-01 14:10:00|214.85|212.65|213.65|211.45|217.28|215.08|211.73|209.53|0
1659363300000|2022-08-01 14:15:00|213.36|211.16|221.59|219.39|221.59|219.39|213.06|210.86|0
1659363600000|2022-08-01 14:20:00|221.74|219.54|221.58|219.38|224.32|222.12|220.37|218.17|0
1659363900000|2022-08-01 14:25:00|221.89|219.69|226.31|224.11|227.84|225.64|221.58|219.38|0
1659364200000|2022-08-01 14:30:00|226|223.8|224.16|221.96|226|223.8|222.34|220.14|0
1659364500000|2022-08-01 14:35:00|224.01|221.81|220.97|218.77|224.62|222.42|220.97|218.77|0
1659364800000|2022-08-01 14:40:00|220.67|218.47|216.01|213.81|220.67|218.47|215.56|213.36|0
1659365100000|2022-08-01 14:45:00|215.71|213.51|212.6|210.4|216.46|214.26|211.56|209.36|0
1659365400000|2022-08-01 14:50:00|212.45|210.25|209.07|206.87|212.45|210.25|208.19|205.99|0
1659365700000|2022-08-01 14:55:00|209.21|207.01|210.09|207.89|210.83|208.63|209.21|207.01|0
1659366000000|2022-08-01 15:00:00|209.8|207.6|212.14|209.94|212.59|210.39|208.04|205.84|0
1659366300000|2022-08-01 15:05:00|212|209.8|213.32|211.12|214.66|212.46|211.85|209.65|0
1659366600000|2022-08-01 15:10:00|213.03|210.83|210.52|208.32|213.91|211.71|210.37|208.17|0
1659366900000|2022-08-01 15:15:00|210.37|208.17|218.08|215.88|218.08|215.88|210.37|208.17|0
1659367200000|2022-08-01 15:20:00|218.38|216.18|212.13|209.93|218.98|216.78|211.69|209.49|0
1659367500000|2022-08-01 15:25:00|212.21|210.01|210.95|208.75|213.02|210.82|209.42|207.22|0
1659367800000|2022-08-01 15:30:00|210.66|208.46|214.64|212.44|215.61|213.41|210.66|208.46|0
1659368100000|2022-08-01 15:35:00|214.34|212.14|214.34|212.14|215.98|213.78|213.6|211.4|0
1659368400000|2022-08-01 15:40:00|214.49|212.29|211.53|209.33|215.23|213.03|211.38|209.18|0
1659368700000|2022-08-01 15:45:00|211.38|209.18|208.74|206.54|212.56|210.36|208.74|206.54|0
1659369000000|2022-08-01 15:50:00|208.89|206.69|210.64|208.44|210.64|208.44|208.3|206.1|0
1659369300000|2022-08-01 15:55:00|210.49|208.29|212.11|209.91|212.11|209.91|210.49|208.29|0
1659369600000|2022-08-01 16:00:00|211.96|209.76|214.03|211.83|214.47|212.27|211.23|209.03|0
1659369900000|2022-08-01 16:05:00|213.88|211.68|215.51|213.31|215.51|213.31|212.99|210.79|0
1659370200000|2022-08-01 16:10:00|215.66|213.46|218.8|216.6|220.46|218.26|214.02|211.82|0
1659370500000|2022-08-01 16:15:00|218.65|216.45|217.45|215.25|219.7|217.5|217.15|214.95|0
1659370800000|2022-08-01 16:20:00|217.6|215.4|215.5|213.3|217.89|215.69|214.46|212.26|0
1659371100000|2022-08-01 16:25:00|215.65|213.45|215.35|213.15|215.95|213.75|214.31|212.11|0
1659371400000|2022-08-01 16:30:00|215.2|213|215.49|213.29|217.44|215.24|215.05|212.85|0
1659371700000|2022-08-01 16:35:00|215.35|213.15|216.69|214.49|217.88|215.68|215.2|213|0
1659372000000|2022-08-01 16:40:00|216.83|214.63|216.38|214.18|218.48|216.28|215.94|213.74|0
1659372300000|2022-08-01 16:45:00|216.23|214.03|216.53|214.33|217.13|214.93|213.71|211.51|0
1659372600000|2022-08-01 16:50:00|216.23|214.03|217.57|215.37|217.87|215.67|216.08|213.88|0
1659372900000|2022-08-01 16:55:00|217.42|215.22|216.97|214.77|219.68|217.48|216.82|214.62|0
1659373200000|2022-08-01 17:00:00|217.27|215.07|223.31|221.11|223.61|221.41|216.97|214.77|0
1659373500000|2022-08-01 17:05:00|223.15|220.95|219.67|217.47|224.07|221.87|218.77|216.57|0
1659373800000|2022-08-01 17:10:00|219.82|217.62|219.06|216.86|221.78|219.58|218.91|216.71|0
1659374100000|2022-08-01 17:15:00|218.61|216.41|223.91|221.71|224.06|221.86|218.01|215.81|0
1659374400000|2022-08-01 17:20:00|223.75|221.55|223.9|221.7|225.74|223.54|221.93|219.73|0
1659374700000|2022-08-01 17:25:00|223.6|221.4|227.27|225.07|227.42|225.22|223.52|221.32|0
1659375000000|2022-08-01 17:30:00|227.58|225.38|229.74|227.54|229.74|227.54|225.89|223.69|0
1659375300000|2022-08-01 17:35:00|229.58|227.38|228.34|226.14|230.05|227.85|227.42|225.22|0
1659375600000|2022-08-01 17:40:00|228.19|225.99|230.04|227.84|231.44|229.24|227.57|225.37|0
1659375900000|2022-08-01 17:45:00|230.28|228.08|230.81|228.61|234.09|231.89|230.2|228|0
1659376200000|2022-08-01 17:50:00|231.13|228.93|231.28|229.08|233.46|231.26|230.66|228.46|0
1659376500000|2022-08-01 17:55:00|231.59|229.39|230.69|228.49|232.99|230.79|229.03|226.83|0
1659376800000|2022-08-01 18:00:00|231.46|229.26|232.38|230.18|235.33|233.13|230.85|228.65|0
1659377100000|2022-08-01 18:05:00|232.69|230.49|230.69|228.49|234.09|231.89|230.53|228.33|0
1659377400000|2022-08-01 18:10:00|230.84|228.64|227.93|225.73|232.84|230.64|227.93|225.73|0
1659377700000|2022-08-01 18:15:00|227.62|225.42|230.22|228.02|230.99|228.79|226.4|224.2|0
1659378000000|2022-08-01 18:20:00|230.06|227.86|227.92|225.72|231.29|229.09|227.92|225.72|0
1659378300000|2022-08-01 18:25:00|228.07|225.87|228.53|226.33|230.21|228.01|227.77|225.57|0
1659378600000|2022-08-01 18:30:00|228.68|226.48|227.76|225.56|229.14|226.94|227|224.8|0
1659378900000|2022-08-01 18:35:00|227.61|225.41|226.54|224.34|227.61|225.41|225.93|223.73|0
1659379200000|2022-08-01 18:40:00|226.39|224.19|229.74|227.54|229.74|227.54|225.63|223.43|0
1659379500000|2022-08-01 18:45:00|229.59|227.39|228.67|226.47|230.66|228.46|228.06|225.86|0
1659379800000|2022-08-01 18:50:00|229.59|227.39|226.53|224.33|230.97|228.77|226.23|224.03|0
1659380100000|2022-08-01 18:55:00|226.38|224.18|222.37|220.17|226.68|224.48|220.34|218.14|0
1659380400000|2022-08-01 19:00:00|222.29|220.09|224.24|222.04|225.37|223.17|221.99|219.79|0
1659380700000|2022-08-01 19:05:00|224.09|221.89|221.38|219.18|225.3|223.1|220.78|218.58|0
1659381000000|2022-08-01 19:10:00|221.53|219.33|220.63|218.43|223.33|221.13|220.48|218.28|0
1659381300000|2022-08-01 19:15:00|220.33|218.13|221.67|219.47|221.97|219.77|219.28|217.08|0
1659381600000|2022-08-01 19:20:00|221.82|219.62|225.59|223.39|225.9|223.7|221.82|219.62|0
1659381900000|2022-08-01 19:25:00|225.9|223.7|225.89|223.69|226.96|224.76|225.29|223.09|0
1659382200000|2022-08-01 19:30:00|226.2|224|224.83|222.63|227.11|224.91|224.38|222.18|0
1659382500000|2022-08-01 19:35:00|224.98|222.78|224.83|222.63|226.19|223.99|224.52|222.32|0
1659382800000|2022-08-01 19:40:00|224.67|222.47|226.19|223.99|226.57|224.37|222.26|220.06|0
1659383100000|2022-08-01 19:45:00|226.49|224.29|223.91|221.71|226.8|224.6|222.86|220.66|0
1659383400000|2022-08-01 19:50:00|221.5|219.3|226.18|223.98|226.33|224.13|221.5|219.3|0
1659383700000|2022-08-01 19:55:00|226.49|224.29|226.33|224.13|227.7|225.5|224.51|222.31|0
1659384000000|2022-08-01 20:00:00|225.88|223.68|224.81|222.61|227.24|225.04|224.05|221.85|0
1659384300000|2022-08-01 20:05:00|224.66|222.46|225.11|222.91|225.26|223.06|224.2|222|0
1659384600000|2022-08-01 20:10:00|224.96|222.76|224.35|222.15|224.96|222.76|224.05|221.85|0
1659384900000|2022-08-01 20:15:00|224.95|222.23|226.16|223.36|226.62|223.82|224.95|222.23|0
1659385200000|2022-08-01 20:20:00|226.31|223.51|226.01|223.21|226.62|223.82|225.86|223.06|0
1659385500000|2022-08-01 20:25:00|225.86|223.06|225.7|222.9|225.86|223.06|225.17|222.37|0
1659385800000|2022-08-01 20:30:00|225.55|222.75|225.7|222.9|225.7|222.9|225.4|222.6|0
1659386100000|2022-08-01 20:35:00|225.62|222.82|225.24|222.44|225.62|222.82|225.24|222.44|0
1659386400000|2022-08-01 20:40:00|225.09|222.29|225.24|222.44|225.24|222.44|225.09|222.29|0
1659386700000|2022-08-01 20:45:00|225.08|222.28|225.23|222.43|225.24|222.44|225.01|222.21|0
1659387000000|2022-08-01 20:50:00|225.31|222.51|225.08|222.28|225.38|222.58|225.08|222.28|0
1659387300000|2022-08-01 20:55:00|225|222.2|224.4|221.6|225.23|222.43|224.4|221.6|0
1659387600000|2022-08-01 21:00:00|224.43|221.63|225.02|222.22|225.02|222.22|224.43|221.63|0
1659387900000|2022-08-01 21:05:00|225.05|222.25|225.29|222.49|225.42|222.62|224.94|222.14|0
1659388200000|2022-08-01 21:10:00|225.34|222.54|225.48|222.68|225.71|222.91|225.22|222.42|0
1659388500000|2022-08-01 21:15:00|225.44|222.64|225.72|222.92|225.88|223.08|225.28|222.48|0
1659388800000|2022-08-01 21:20:00|225.7|222.9|225.95|223.15|226.04|223.24|225.57|222.77|0
1659389100000|2022-08-01 21:25:00|225.94|223.14|225.92|223.12|226.03|223.23|225.68|222.88|0
1659389400000|2022-08-01 21:30:00|225.83|223.03|226.14|223.34|226.18|223.38|225.67|222.87|0
1659389700000|2022-08-01 21:35:00|226.18|223.38|226.23|223.43|226.42|223.62|225.94|223.14|0
1659390000000|2022-08-01 21:40:00|226.18|223.38|225.76|222.96|226.18|223.38|225.73|222.93|0
1659390300000|2022-08-01 21:45:00|225.73|222.93|226.09|223.29|226.24|223.44|225.56|222.76|0
1659390600000|2022-08-01 21:50:00|226.13|223.33|225.79|222.99|226.13|223.33|225.7|222.9|0
1659390900000|2022-08-01 21:55:00|225.82|223.02|226.19|223.39|226.19|223.39|225.79|222.99|0
1659391200000|2022-08-01 22:00:00|225.57|222.77|227.47|224.67|227.7|224.9|225.57|222.77|0
1659391500000|2022-08-01 22:05:00|227.62|224.82|228.53|225.73|228.69|225.89|227.01|224.21|0
1659391800000|2022-08-01 22:10:00|228.31|225.51|227.76|224.96|228.53|225.73|227.76|224.96|0
1659392100000|2022-08-01 22:15:00|227.61|224.81|228.37|225.57|228.37|225.57|227|224.2|0
1659392400000|2022-08-01 22:20:00|228.3|225.5|228.37|225.57|228.98|226.18|228.22|225.42|0
1659392700000|2022-08-01 22:25:00|228.52|225.72|228.52|225.72|228.98|226.18|228.52|225.72|0
1659393000000|2022-08-01 22:30:00|228.21|225.41|228.52|225.72|228.6|225.8|227.45|224.65|0
1659393300000|2022-08-01 22:35:00|228.67|225.87|227.6|224.8|229.05|226.25|227.44|224.64|0
1659393600000|2022-08-01 22:40:00|227.52|224.72|227.75|224.95|228.2|225.4|227.14|224.34|0
1659393900000|2022-08-01 22:45:00|227.59|224.79|227.29|224.49|227.59|224.79|226.98|224.18|0
1659394200000|2022-08-01 22:50:00|227.13|224.33|227.13|224.33|227.36|224.56|227.13|224.33|0
1659394500000|2022-08-01 22:55:00|226.98|224.18|227.28|224.48|227.28|224.48|226.52|223.72|0
1659394800000|2022-08-01 23:00:00|227.43|224.63|226.36|223.56|227.66|224.86|225.91|223.11|0
1659395100000|2022-08-01 23:05:00|226.51|223.71|225.75|222.95|226.97|224.17|225.14|222.34|0
1659395400000|2022-08-01 23:10:00|225.9|223.1|225.75|222.95|226.2|223.4|225.45|222.65|0
1659395700000|2022-08-01 23:15:00|225.83|223.03|227.27|224.47|227.42|224.62|225.83|223.03|0
1659396000000|2022-08-01 23:20:00|227.11|224.31|227.26|224.46|227.42|224.62|226.96|224.16|0
1659396300000|2022-08-01 23:25:00|227.41|224.61|228.48|225.68|228.48|225.68|227.41|224.61|0
1659396600000|2022-08-01 23:30:00|228.63|225.83|228.94|226.14|229.55|226.75|228.63|225.83|0
1659396900000|2022-08-01 23:35:00|228.78|225.98|228.48|225.68|229.02|226.22|228.48|225.68|0
1659397200000|2022-08-01 23:40:00|228.32|225.52|228.78|225.98|229.01|226.21|227.86|225.06|0
1659397500000|2022-08-01 23:45:00|228.47|225.67|229.54|226.74|230.16|227.36|228.01|225.21|0
1659397800000|2022-08-01 23:50:00|229.85|227.05|229.54|226.74|230|227.2|228.62|225.82|0
1659398100000|2022-08-01 23:55:00|229.46|226.66|230|227.2|230.3|227.5|228.62|225.82|0
1659398400000|2022-08-02 00:00:00|229.69|226.89|230.91|228.11|230.92|228.12|229.07|226.27|0
1659398700000|2022-08-02 00:05:00|230.76|227.96|230.91|228.11|231.68|228.88|230.76|227.96|0
1659399000000|2022-08-02 00:10:00|231.07|228.27|230.29|227.49|231.53|228.73|229.99|227.19|0
1659399300000|2022-08-02 00:15:00|230.45|227.65|231.91|229.11|232.29|229.49|229.99|227.19|0
1659399600000|2022-08-02 00:20:00|231.83|229.03|232.29|229.49|233.07|230.27|231.68|228.88|0
1659399900000|2022-08-02 00:25:00|232.44|229.64|232.44|229.64|233.37|230.57|232.29|229.49|0
1659400200000|2022-08-02 00:30:00|232.37|229.57|232.75|229.95|232.9|230.1|231.98|229.18|0
1659400500000|2022-08-02 00:35:00|232.59|229.79|232.74|229.94|233.06|230.26|232.13|229.33|0
1659400800000|2022-08-02 00:40:00|232.67|229.87|232.43|229.63|233.52|230.72|232.43|229.63|0
1659401100000|2022-08-02 00:45:00|232.59|229.79|233.2|230.4|233.36|230.56|232.43|229.63|0
1659401400000|2022-08-02 00:50:00|233.28|230.48|233.82|231.02|234.91|232.11|233.28|230.48|0
1659401700000|2022-08-02 00:55:00|234.13|231.33|234.9|232.1|234.99|232.19|234.13|231.33|0
1659402000000|2022-08-02 01:00:00|235.06|232.26|234.75|231.95|235.68|232.88|234.12|231.32|0
1659402300000|2022-08-02 01:05:00|234.9|232.1|234.74|231.94|234.9|232.1|234.28|231.48|0
1659402600000|2022-08-02 01:10:00|234.67|231.87|235.36|232.56|235.52|232.72|234.59|231.79|0
1659402900000|2022-08-02 01:15:00|235.52|232.72|234.27|231.47|235.98|233.18|234.27|231.47|0
1659403200000|2022-08-02 01:20:00|234.11|231.31|234.11|231.31|235.05|232.25|233.49|230.69|0
1659403500000|2022-08-02 01:25:00|234.42|231.62|235.51|232.71|235.82|233.02|234.04|231.24|0
1659403800000|2022-08-02 01:30:00|235.59|232.79|237.54|234.74|237.69|234.89|235.35|232.55|0
1659404100000|2022-08-02 01:35:00|237.69|234.89|238.79|235.99|239.1|236.3|236.91|234.11|0
1659404400000|2022-08-02 01:40:00|238.95|236.15|238.31|235.51|239.1|236.3|238.16|235.36|0
1659404700000|2022-08-02 01:45:00|238.47|235.67|238.31|235.51|238.47|235.67|237.53|234.73|0
1659405000000|2022-08-02 01:50:00|238.15|235.35|237.64|234.84|238.39|235.59|233.93|231.13|0
1659405300000|2022-08-02 01:55:00|237.48|234.68|237.32|234.52|238.42|235.62|237.32|234.52|0
1659405600000|2022-08-02 02:00:00|237.48|234.68|237.95|235.15|238.26|235.46|236.7|233.9|0
1659405900000|2022-08-02 02:05:00|237.79|234.99|237.63|234.83|237.95|235.15|236.85|234.05|0
1659406200000|2022-08-02 02:10:00|237.71|234.91|238.02|235.22|238.57|235.77|237.71|234.91|0
1659406500000|2022-08-02 02:15:00|238.1|235.3|239.19|236.39|239.27|236.47|238.1|235.3|0
1659406800000|2022-08-02 02:20:00|239.35|236.55|240.05|237.25|240.29|237.49|239.27|236.47|0
1659407100000|2022-08-02 02:25:00|239.97|237.17|240.76|237.96|241.39|238.59|239.97|237.17|0
1659407400000|2022-08-02 02:30:00|240.6|237.8|239.81|237.01|240.76|237.96|239.65|236.85|0
1659407700000|2022-08-02 02:35:00|239.97|237.17|239.49|236.69|239.97|237.17|239.18|236.38|0
1659408000000|2022-08-02 02:40:00|239.33|236.53|239.96|237.16|239.96|237.16|239.18|236.38|0
1659408300000|2022-08-02 02:45:00|239.88|237.08|239.33|236.53|239.96|237.16|239.17|236.37|0
1659408600000|2022-08-02 02:50:00|239.49|236.69|239.33|236.53|239.96|237.16|239.17|236.37|0
1659408900000|2022-08-02 02:55:00|239.48|236.68|237.68|234.88|239.64|236.84|237.68|234.88|0
1659409200000|2022-08-02 03:00:00|237.76|234.96|237.68|234.88|238.07|235.27|237.44|234.64|0
1659409500000|2022-08-02 03:05:00|237.6|234.8|237.75|234.95|238.53|235.73|237.6|234.8|0
1659409800000|2022-08-02 03:10:00|237.91|235.11|237.05|234.25|238.22|235.42|236.96|234.16|0
1659410100000|2022-08-02 03:15:00|237.12|234.32|237.51|234.71|237.74|234.94|237.12|234.32|0
1659410400000|2022-08-02 03:20:00|237.59|234.79|237.43|234.63|237.74|234.94|237.27|234.47|0
1659410700000|2022-08-02 03:25:00|237.27|234.47|236.96|234.16|237.43|234.63|236.8|234|0
1659411000000|2022-08-02 03:30:00|237.11|234.31|235.39|232.59|237.11|234.31|235.39|232.59|0
1659411300000|2022-08-02 03:35:00|235.55|232.75|235.63|232.83|236.01|233.21|235.39|232.59|0
1659411600000|2022-08-02 03:40:00|235.7|232.9|235.39|232.59|235.7|232.9|234.77|231.97|0
1659411900000|2022-08-02 03:45:00|235.23|232.43|235.85|233.05|236.09|233.29|235.23|232.43|0
1659412200000|2022-08-02 03:50:00|235.93|233.13|236|233.2|236.32|233.52|235.77|232.97|0
1659412500000|2022-08-02 03:55:00|235.85|233.05|236.62|233.82|236.94|234.14|235.85|233.05|0
1659412800000|2022-08-02 04:00:00|236.55|233.75|236.93|234.13|237.09|234.29|236.47|233.67|0
1659413100000|2022-08-02 04:05:00|237.09|234.29|236.31|233.51|237.09|234.29|236|233.2|0
1659413400000|2022-08-02 04:10:00|236.15|233.35|236.3|233.5|236.54|233.74|235.99|233.19|0
1659413700000|2022-08-02 04:15:00|236.23|233.43|236.92|234.12|236.92|234.12|236.23|233.43|0
1659414000000|2022-08-02 04:20:00|236.77|233.97|237.23|234.43|237.55|234.75|236.77|233.97|0
1659414300000|2022-08-02 04:25:00|237.39|234.59|237.31|234.51|237.7|234.9|237.08|234.28|0
1659414600000|2022-08-02 04:30:00|237.39|234.59|237.23|234.43|238.01|235.21|236.76|233.96|0
1659414900000|2022-08-02 04:35:00|237.07|234.27|237.54|234.74|237.69|234.89|237.07|234.27|0
1659415200000|2022-08-02 04:40:00|237.69|234.89|237.85|235.05|238|235.2|237.38|234.58|0
1659415500000|2022-08-02 04:45:00|237.77|234.97|237.37|234.57|237.85|235.05|237.22|234.42|0
1659415800000|2022-08-02 04:50:00|237.3|234.5|237.68|234.88|238|235.2|237.22|234.42|0
1659416100000|2022-08-02 04:55:00|237.84|235.04|236.9|234.1|237.84|235.04|236.9|234.1|0
1659416400000|2022-08-02 05:00:00|237.06|234.26|236.2|233.4|237.06|234.26|235.81|233.01|0
1659416700000|2022-08-02 05:05:00|236.12|233.32|235.96|233.16|236.12|233.32|235.03|232.23|0
1659417000000|2022-08-02 05:10:00|236.04|233.24|235.64|232.84|236.27|233.47|235.64|232.84|0
1659417300000|2022-08-02 05:15:00|235.49|232.69|237.51|234.71|237.59|234.79|235.33|232.53|0
1659417600000|2022-08-02 05:20:00|237.67|234.87|236.88|234.08|237.82|235.02|236.57|233.77|0
1659417900000|2022-08-02 05:25:00|237.04|234.24|237.82|235.02|237.97|235.17|236.41|233.61|0
1659418200000|2022-08-02 05:30:00|237.9|235.1|238.52|235.72|240.15|237.35|237.51|234.71|0
1659418500000|2022-08-02 05:35:00|238.36|235.56|238.99|236.19|239.46|236.66|238.2|235.4|0
1659418800000|2022-08-02 05:40:00|238.83|236.03|238.67|235.87|238.83|236.03|238.2|235.4|0
1659419100000|2022-08-02 05:45:00|238.75|235.95|237.88|235.08|238.83|236.03|237.57|234.77|0
1659419400000|2022-08-02 05:50:00|237.72|234.92|238.04|235.24|238.35|235.55|237.72|234.92|0
1659419700000|2022-08-02 05:55:00|237.88|235.08|238.35|235.55|238.98|236.18|237.88|235.08|0
1659420000000|2022-08-02 06:00:00|238.5|235.7|236.78|233.98|238.5|235.7|236.62|233.82|0
1659420300000|2022-08-02 06:05:00|236.62|233.82|237.34|234.54|237.93|235.13|236|233.2|0
1659420600000|2022-08-02 06:10:00|237.49|234.69|236.71|233.91|237.49|234.69|236.4|233.6|0
1659420900000|2022-08-02 06:15:00|236.64|233.84|236.24|233.44|237.02|234.22|236.08|233.28|0
1659421200000|2022-08-02 06:20:00|236.08|233.28|237.33|234.53|238.74|235.94|235.93|233.13|0
1659421500000|2022-08-02 06:25:00|237.17|234.37|237.25|234.45|237.95|235.15|237.02|234.22|0
1659421800000|2022-08-02 06:30:00|237.17|234.37|238.73|235.93|239.05|236.25|236.7|233.9|0
1659422100000|2022-08-02 06:35:00|238.89|236.09|238.89|236.09|239.36|236.56|238.26|235.46|0
1659422400000|2022-08-02 06:40:00|239.04|236.24|238.57|235.77|239.51|236.71|238.41|235.61|0
1659422700000|2022-08-02 06:45:00|238.49|235.69|237.94|235.14|238.73|235.93|237.63|234.83|0
1659423000000|2022-08-02 06:50:00|238.1|235.3|238.56|235.76|239.04|236.24|237.78|234.98|0
1659423300000|2022-08-02 06:55:00|238.49|235.69|237.93|235.13|238.64|235.84|237.78|234.98|0
1659423600000|2022-08-02 07:00:00|237.78|234.98|239.5|236.7|239.81|237.01|236.99|234.19|0
1659423900000|2022-08-02 07:05:00|239.36|237.16|242.43|240.23|244.26|242.06|239.04|236.84|0
1659424200000|2022-08-02 07:10:00|242.35|240.15|243.06|240.86|243.3|241.1|241.4|239.2|0
1659424500000|2022-08-02 07:15:00|242.98|240.78|243.46|241.26|246.17|243.97|242.82|240.62|0
1659424800000|2022-08-02 07:20:00|243.77|241.57|242.34|240.14|244.73|242.53|241.71|239.51|0
1659425100000|2022-08-02 07:25:00|242.18|239.98|241.95|239.75|243.45|241.25|241.86|239.66|0
1659425400000|2022-08-02 07:30:00|242.02|239.82|242.18|239.98|244.56|242.36|242.02|239.82|0
1659425700000|2022-08-02 07:35:00|242.02|239.82|239.49|237.29|242.73|240.53|239.02|236.82|0
1659426000000|2022-08-02 07:40:00|239.33|237.13|239.8|237.6|239.8|237.6|238.55|236.35|0
1659426300000|2022-08-02 07:45:00|239.65|237.45|238.23|236.03|239.65|237.45|237.76|235.56|0
1659426600000|2022-08-02 07:50:00|238.07|235.87|238.7|236.5|238.78|236.58|237.13|234.93|0
1659426900000|2022-08-02 07:55:00|238.54|236.34|239.48|237.28|239.64|237.44|237.75|235.55|0
1659427200000|2022-08-02 08:00:00|239.64|237.44|239|236.8|239.79|237.59|237.91|235.71|0
1659427500000|2022-08-02 08:05:00|239.09|236.89|239.13|236.93|239.71|237.51|236.24|234.04|0
1659427800000|2022-08-02 08:10:00|239.05|236.85|240.93|238.73|241.25|239.05|239.05|236.85|0
1659428100000|2022-08-02 08:15:00|240.78|238.58|242.28|240.08|242.51|240.31|240.7|238.5|0
1659428400000|2022-08-02 08:20:00|242.51|240.31|239.91|237.71|242.83|240.63|239.51|237.31|0
1659428700000|2022-08-02 08:25:00|239.83|237.63|239.82|237.62|240.61|238.41|239.35|237.15|0
1659429000000|2022-08-02 08:30:00|239.67|237.47|240.61|238.41|241.08|238.88|239.35|237.15|0
1659429300000|2022-08-02 08:35:00|240.92|238.72|243.29|241.09|243.45|241.25|240.92|238.72|0
1659429600000|2022-08-02 08:40:00|243.45|241.25|243.76|241.56|244.08|241.88|242.9|240.7|0
1659429900000|2022-08-02 08:45:00|243.61|241.41|243.92|241.72|244.96|242.76|243.45|241.25|0
1659430200000|2022-08-02 08:50:00|244.24|242.04|243.12|240.92|244.4|242.2|242.81|240.61|0
1659430500000|2022-08-02 08:55:00|242.96|240.76|242.8|240.6|243.44|241.24|242.64|240.44|0
1659430800000|2022-08-02 09:00:00|242.89|240.69|242.25|240.05|243.44|241.24|241.85|239.65|0
1659431100000|2022-08-02 09:05:00|242.17|239.97|242.32|240.12|242.72|240.52|242.01|239.81|0
1659431400000|2022-08-02 09:10:00|242.16|239.96|241.69|239.49|242.8|240.6|241.61|239.41|0
1659431700000|2022-08-02 09:15:00|241.84|239.64|241.21|239.01|241.84|239.64|241.05|238.85|0
1659432000000|2022-08-02 09:20:00|241.05|238.85|243.19|240.99|243.19|240.99|241.05|238.85|0
1659432300000|2022-08-02 09:25:00|243.35|241.15|243.03|240.83|244.23|242.03|242.96|240.76|0
1659432600000|2022-08-02 09:30:00|242.88|240.68|242.04|239.84|245.73|243.53|240.12|237.92|0
1659432900000|2022-08-02 09:35:00|242.13|239.93|242.68|240.48|242.68|240.48|241.25|239.05|0
1659433200000|2022-08-02 09:40:00|242.6|240.4|241.08|238.88|242.6|240.4|240.77|238.57|0
1659433500000|2022-08-02 09:45:00|241.17|238.97|241.48|239.28|242.04|239.84|241.17|238.97|0
1659433800000|2022-08-02 09:50:00|241.56|239.36|243.94|241.74|244.11|241.91|241.4|239.2|0
1659434100000|2022-08-02 09:55:00|243.87|241.67|244.58|242.38|244.74|242.54|243.39|241.19|0
1659434400000|2022-08-02 10:00:00|244.42|242.22|244.26|242.06|244.42|242.22|243.14|240.94|0
1659434700000|2022-08-02 10:05:00|244.42|242.22|244.58|242.38|245.38|243.18|244.42|242.22|0
1659435000000|2022-08-02 10:10:00|244.66|242.46|243.45|241.25|244.9|242.7|243.45|241.25|0
1659435300000|2022-08-02 10:15:00|243.7|241.5|246.17|243.97|247.78|245.58|243.45|241.25|0
1659435600000|2022-08-02 10:20:00|246.33|244.13|246.01|243.81|246.42|244.22|245.37|243.17|0
1659435900000|2022-08-02 10:25:00|245.93|243.73|246.33|244.13|246.49|244.29|245.53|243.33|0
1659436200000|2022-08-02 10:30:00|246.49|244.29|247.13|244.93|247.29|245.09|245.93|243.73|0
1659436500000|2022-08-02 10:35:00|247.21|245.01|245.84|243.64|247.77|245.57|245.52|243.32|0
1659436800000|2022-08-02 10:40:00|246|243.8|244.71|242.51|246.16|243.96|244.39|242.19|0
1659437100000|2022-08-02 10:45:00|244.87|242.67|247.19|244.99|247.19|244.99|244.55|242.35|0
1659437400000|2022-08-02 10:50:00|247.27|245.07|247.26|245.06|247.58|245.38|246.15|243.95|0
1659437700000|2022-08-02 10:55:00|247.58|245.38|245.66|243.46|247.74|245.54|245.5|243.3|0
1659438000000|2022-08-02 11:00:00|245.74|243.54|242.16|239.96|246.14|243.94|241.38|239.18|0
1659438300000|2022-08-02 11:05:00|242.32|240.12|244.06|241.86|244.38|242.18|242.32|240.12|0
1659438600000|2022-08-02 11:10:00|244.22|242.02|243.19|240.99|244.22|242.02|242.63|240.43|0
1659438900000|2022-08-02 11:15:00|243.27|241.07|242.79|240.59|243.43|241.23|242|239.8|0
1659439200000|2022-08-02 11:20:00|242.63|240.43|241.2|239|242.95|240.75|241.05|238.85|0
1659439500000|2022-08-02 11:25:00|241.05|238.85|241.67|239.47|241.99|239.79|241.04|238.84|0
1659439800000|2022-08-02 11:30:00|241.83|239.63|240.25|238.05|241.99|239.79|239.78|237.58|0
1659440100000|2022-08-02 11:35:00|240.41|238.21|241.04|238.84|241.2|239|240.25|238.05|0
1659440400000|2022-08-02 11:40:00|240.72|238.52|242.46|240.26|242.61|240.41|240.56|238.36|0
1659440700000|2022-08-02 11:45:00|242.54|240.34|241.66|239.46|242.61|240.41|241.19|238.99|0
1659441000000|2022-08-02 11:50:00|241.59|239.39|241.34|239.14|242.61|240.41|241.19|238.99|0
1659441300000|2022-08-02 11:55:00|241.43|239.23|242.13|239.93|242.45|240.25|241.19|238.99|0
1659441600000|2022-08-02 12:00:00|242.45|240.25|240.39|238.19|242.45|240.25|240.23|238.03|0
1659441900000|2022-08-02 12:05:00|240.55|238.35|240.86|238.66|241.49|239.29|240.39|238.19|0
1659442200000|2022-08-02 12:10:00|240.29|238.09|240.04|237.84|240.61|238.41|239.1|236.9|0
1659442500000|2022-08-02 12:15:00|240.12|237.92|241.94|239.74|241.94|239.74|239.88|237.68|0
1659442800000|2022-08-02 12:20:00|242.1|239.9|240.19|237.99|242.1|239.9|240.04|237.84|0
1659443100000|2022-08-02 12:25:00|240.04|237.84|241.14|238.94|242.1|239.9|240.04|237.84|0
1659443400000|2022-08-02 12:30:00|240.98|238.78|240.82|238.62|241.07|238.87|239.56|237.36|0
1659443700000|2022-08-02 12:35:00|240.98|238.78|241.29|239.09|241.93|239.73|240.82|238.62|0
1659444000000|2022-08-02 12:40:00|241.06|238.86|243.2|241|243.2|241|241.06|238.86|0
1659444300000|2022-08-02 12:45:00|243.04|240.84|243.2|241|243.68|241.48|242.09|239.89|0
1659444600000|2022-08-02 12:50:00|243.04|240.84|243.36|241.16|243.52|241.32|242.56|240.36|0
1659444900000|2022-08-02 12:55:00|243.2|241|240.49|238.29|243.28|241.08|240.41|238.21|0
1659445200000|2022-08-02 13:00:00|240.33|238.13|241.28|239.08|241.44|239.24|240.01|237.81|0
1659445500000|2022-08-02 13:05:00|240.96|238.76|237.94|235.74|241.73|239.53|237.63|235.43|0
1659445800000|2022-08-02 13:10:00|237.47|235.27|236.06|233.86|238.1|235.9|235.75|233.55|0
1659446100000|2022-08-02 13:15:00|236.14|233.94|237.62|235.42|237.78|235.58|235.9|233.7|0
1659446400000|2022-08-02 13:20:00|237.78|235.58|237.93|235.73|238.72|236.52|237.31|235.11|0
1659446700000|2022-08-02 13:25:00|237.78|235.58|235.89|233.69|237.93|235.73|235.89|233.69|0
1659447000000|2022-08-02 13:30:00|236.68|234.48|235.74|233.54|238.24|236.04|232.16|229.96|0
1659447300000|2022-08-02 13:35:00|235.89|233.69|237.3|235.1|241.39|239.19|235.74|233.54|0
1659447600000|2022-08-02 13:40:00|236.67|234.47|239.31|237.11|240.32|238.12|235.89|233.69|0
1659447900000|2022-08-02 13:45:00|238.83|236.63|238.65|236.45|239.47|237.27|232.24|230.04|0
1659448200000|2022-08-02 13:50:00|238.81|236.61|241.73|239.53|242.52|240.32|235.73|233.53|0
1659448500000|2022-08-02 13:55:00|242.2|240|237.92|235.72|243.96|241.76|235.72|233.52|0
1659448800000|2022-08-02 14:00:00|238.24|236.04|240.93|238.73|242.52|240.32|238.08|235.88|0
1659449100000|2022-08-02 14:05:00|240.61|238.41|244.43|242.23|244.43|242.23|237.76|235.56|0
1659449400000|2022-08-02 14:10:00|244.91|242.71|243.43|241.23|249.43|247.23|241.24|239.04|0
1659449700000|2022-08-02 14:15:00|242.95|240.75|240.82|238.62|244.62|242.42|240.51|238.31|0
1659450000000|2022-08-02 14:20:00|240.5|238.3|242.39|240.19|243.34|241.14|237.84|235.64|0
1659450300000|2022-08-02 14:25:00|242.08|239.88|236.89|234.69|243.34|241.14|236.89|234.69|0
1659450600000|2022-08-02 14:30:00|235.65|233.45|237.05|234.85|238.3|236.1|234.25|232.05|0
1659450900000|2022-08-02 14:35:00|236.58|234.38|235.8|233.6|238.61|236.41|234.71|232.51|0
1659451200000|2022-08-02 14:40:00|235.95|233.75|231.16|228.96|236.73|234.53|230.39|228.19|0
1659451500000|2022-08-02 14:45:00|230.85|228.65|229.47|227.27|233.78|231.58|229.47|227.27|0
1659451800000|2022-08-02 14:50:00|229.32|227.12|223.4|221.2|229.78|227.58|222.95|220.75|0
1659452100000|2022-08-02 14:55:00|223.55|221.35|228.24|226.04|229.16|226.96|223.4|221.2|0
1659452400000|2022-08-02 15:00:00|228.09|225.89|227.66|225.46|229.39|227.19|225.67|223.47|0
1659452700000|2022-08-02 15:05:00|227.35|225.15|228.42|226.22|229.81|227.61|226.89|224.69|0
1659453000000|2022-08-02 15:10:00|228.27|226.07|229.85|227.65|230.43|228.23|228.15|225.95|0
1659453300000|2022-08-02 15:15:00|229.69|227.49|228.45|226.25|230.93|228.73|227.37|225.17|0
1659453600000|2022-08-02 15:20:00|228.61|226.41|229.07|226.87|230.93|228.73|228.14|225.94|0
1659453900000|2022-08-02 15:25:00|229.22|227.02|225.98|223.78|229.53|227.33|225.22|223.02|0
1659454200000|2022-08-02 15:30:00|225.83|223.63|229.06|226.86|231.54|229.34|225.68|223.48|0
1659454500000|2022-08-02 15:35:00|229.21|227.01|224.91|222.71|229.21|227.01|224.45|222.25|0
1659454800000|2022-08-02 15:40:00|225.06|222.86|223.07|220.87|225.67|223.47|222.16|219.96|0
1659455100000|2022-08-02 15:45:00|222.77|220.57|222.92|220.72|225.05|222.85|222.62|220.42|0
1659455400000|2022-08-02 15:50:00|222.77|220.57|223.22|221.02|224.13|221.93|222.61|220.41|0
1659455700000|2022-08-02 15:55:00|223.07|220.87|224.28|222.08|224.74|222.54|222|219.8|0
1659456000000|2022-08-02 16:00:00|224.13|221.93|219|216.8|225.05|222.85|218.39|216.19|0
1659456300000|2022-08-02 16:05:00|219.15|216.95|220.05|217.85|220.36|218.16|218.69|216.49|0
1659456600000|2022-08-02 16:10:00|220.2|218|218.39|216.19|221.04|218.84|217.86|215.66|0
1659456900000|2022-08-02 16:15:00|218.31|216.11|214.55|212.35|218.46|216.26|214.55|212.35|0
1659457200000|2022-08-02 16:20:00|214.4|212.2|212.16|209.96|215|212.8|212.02|209.82|0
1659457500000|2022-08-02 16:25:00|212.02|209.82|211.72|209.52|213.2|211|211.72|209.52|0
1659457800000|2022-08-02 16:30:00|211.42|209.22|212.31|210.11|213.35|211.15|211.27|209.07|0
1659458100000|2022-08-02 16:35:00|212.16|209.96|210.38|208.18|213.35|211.15|210.23|208.03|0
1659458400000|2022-08-02 16:40:00|210.67|208.47|209.19|206.99|210.97|208.77|209.19|206.99|0
1659458700000|2022-08-02 16:45:00|209.49|207.29|209.78|207.58|211.26|209.06|209.49|207.29|0
1659459000000|2022-08-02 16:50:00|209.93|207.73|209.48|207.28|211.26|209.06|208.89|206.69|0
1659459300000|2022-08-02 16:55:00|209.34|207.14|210.96|208.76|211.7|209.5|209.19|206.99|0
1659459600000|2022-08-02 17:00:00|211.1|208.9|212.58|210.38|214.23|212.03|210.96|208.76|0
1659459900000|2022-08-02 17:05:00|212.88|210.68|212.88|210.68|215.27|213.07|212.28|210.08|0
1659460200000|2022-08-02 17:10:00|213.03|210.83|213.17|210.97|213.92|211.72|212.28|210.08|0
1659460500000|2022-08-02 17:15:00|213.02|210.82|213.62|211.42|213.62|211.42|212.58|210.38|0
1659460800000|2022-08-02 17:20:00|213.77|211.57|217.14|214.94|217.21|215.01|213.47|211.27|0
1659461100000|2022-08-02 17:25:00|217.21|215.01|222.22|220.02|223.14|220.94|216.91|214.71|0
1659461400000|2022-08-02 17:30:00|222.52|220.32|231.6|229.4|231.6|229.4|222.52|220.32|0
1659461700000|2022-08-02 17:35:00|231.91|229.71|233.46|231.26|234.71|232.51|230.44|228.24|0
1659462000000|2022-08-02 17:40:00|233.3|231.1|231.67|229.47|234.32|232.12|230.97|228.77|0
1659462300000|2022-08-02 17:45:00|231.75|229.55|235.01|232.81|235.48|233.28|230.97|228.77|0
1659462600000|2022-08-02 17:50:00|235.48|233.28|234.13|231.93|236.57|234.37|234.13|231.93|0
1659462900000|2022-08-02 17:55:00|234.28|232.08|234.13|231.93|235.68|233.48|233.66|231.46|0
1659463200000|2022-08-02 18:00:00|234.44|232.24|234.67|232.47|236.61|234.41|233.2|231|0
1659463500000|2022-08-02 18:05:00|234.74|232.54|228.89|226.69|235.36|233.16|228.89|226.69|0
1659463800000|2022-08-02 18:10:00|229.04|226.84|230.57|228.37|231.49|229.29|228.74|226.54|0
1659464100000|2022-08-02 18:15:00|230.72|228.52|232.57|230.37|233.34|231.14|230.57|228.37|0
1659464400000|2022-08-02 18:20:00|232.41|230.21|230.26|228.06|233.18|230.98|228.73|226.53|0
1659464700000|2022-08-02 18:25:00|230.1|227.9|229.03|226.83|230.56|228.36|228.57|226.37|0
1659465000000|2022-08-02 18:30:00|229.33|227.13|227.65|225.45|229.64|227.44|226.29|224.09|0
1659465300000|2022-08-02 18:35:00|227.8|225.6|230.25|228.05|231.32|229.12|227.65|225.45|0
1659465600000|2022-08-02 18:40:00|230.09|227.89|229.17|226.97|230.09|227.89|228.41|226.21|0
1659465900000|2022-08-02 18:45:00|229.48|227.28|229.93|227.73|233.94|231.74|229.32|227.12|0
1659466200000|2022-08-02 18:50:00|229.71|227.51|232.39|230.19|234.09|231.89|228.25|226.05|0
1659466500000|2022-08-02 18:55:00|232.7|230.5|234.09|231.89|235.95|233.75|232.39|230.19|0
1659466800000|2022-08-02 19:00:00|234.4|232.2|233.16|230.96|234.71|232.51|232.08|229.88|0
1659467100000|2022-08-02 19:05:00|233.31|231.11|234.86|232.66|235.32|233.12|232.23|230.03|0
1659467400000|2022-08-02 19:10:00|235.01|232.81|234.23|232.03|237.03|234.83|234.08|231.88|0
1659467700000|2022-08-02 19:15:00|233.46|231.26|239.38|237.18|240.64|238.44|233.46|231.26|0
1659468000000|2022-08-02 19:20:00|239.85|237.65|239.85|237.65|241.11|238.91|237.81|235.61|0
1659468300000|2022-08-02 19:25:00|239.69|237.49|235|232.8|239.85|237.65|234.69|232.49|0
1659468600000|2022-08-02 19:30:00|235.31|233.11|235.15|232.95|237.49|235.29|234.53|232.33|0
1659468900000|2022-08-02 19:35:00|234.84|232.64|234.68|232.48|235.15|232.95|231.59|229.39|0
1659469200000|2022-08-02 19:40:00|234.37|232.17|234.37|232.17|237.02|234.82|234.37|232.17|0
1659469500000|2022-08-02 19:45:00|234.06|231.86|238.26|236.06|239.52|237.32|234.06|231.86|0
1659469800000|2022-08-02 19:50:00|238.73|236.53|240.93|238.73|241.24|239.04|237.79|235.59|0
1659470100000|2022-08-02 19:55:00|241.56|239.36|242.51|240.31|243.93|241.73|240.77|238.57|0
1659470400000|2022-08-02 20:00:00|242.82|240.62|242.82|240.62|242.82|240.62|241.87|239.67|0
1659470700000|2022-08-02 20:05:00|242.66|240.46|243.93|241.73|245.68|243.48|242.5|240.3|0
1659471000000|2022-08-02 20:10:00|243.77|241.57|243.61|241.41|245.2|243|243.61|241.41|0
1659471300000|2022-08-02 20:15:00|244.22|241.42|245.17|242.37|245.17|242.37|243.83|241.03|0
1659471600000|2022-08-02 20:20:00|245.01|242.21|246.12|243.32|246.44|243.64|244.45|241.65|0
1659471900000|2022-08-02 20:25:00|245.96|243.16|246.44|243.64|246.75|243.95|245.64|242.84|0
1659472200000|2022-08-02 20:30:00|246.28|243.48|246.12|243.32|246.44|243.64|245.8|243|0
1659472500000|2022-08-02 20:35:00|246.04|243.24|246.27|243.47|246.27|243.47|245.8|243|0
1659472800000|2022-08-02 20:40:00|246.11|243.31|244.68|241.88|246.43|243.63|244.37|241.57|0
1659473100000|2022-08-02 20:45:00|244.84|242.04|243.57|240.77|244.84|242.04|243.26|240.46|0
1659473400000|2022-08-02 20:50:00|243.5|240.7|243.34|240.54|243.89|241.09|243.34|240.54|0
1659473700000|2022-08-02 20:55:00|243.25|240.45|242.54|239.74|243.81|241.01|242.39|239.59|0
1659474000000|2022-08-02 21:00:00|242.64|239.84|243.19|240.39|243.22|240.42|242.64|239.84|0
1659474300000|2022-08-02 21:05:00|243.17|240.37|242.89|240.09|243.17|240.37|242.87|240.07|0
1659474600000|2022-08-02 21:10:00|242.88|240.08|242.7|239.9|242.88|240.08|242.7|239.9|0
1659474900000|2022-08-02 21:15:00|242.72|239.92|242.49|239.69|242.72|239.92|242.4|239.6|0
1659475200000|2022-08-02 21:20:00|242.4|239.6|242.38|239.58|242.49|239.69|242.35|239.55|0
1659475500000|2022-08-02 21:25:00|242.45|239.65|242.49|239.69|242.72|239.92|242.45|239.65|0
1659475800000|2022-08-02 21:30:00|242.53|239.73|242.51|239.71|242.6|239.8|242.42|239.62|0
1659476100000|2022-08-02 21:35:00|242.48|239.68|242.51|239.71|242.71|239.91|242.46|239.66|0
1659476400000|2022-08-02 21:40:00|242.48|239.68|242.38|239.58|242.51|239.71|242.18|239.38|0
1659476700000|2022-08-02 21:45:00|242.43|239.63|242.36|239.56|242.61|239.81|242.36|239.56|0
1659477000000|2022-08-02 21:50:00|242.38|239.58|242.4|239.6|242.63|239.83|242.17|239.37|0
1659477300000|2022-08-02 21:55:00|242.45|239.65|242.23|239.43|242.59|239.79|242.16|239.36|0
1659477600000|2022-08-02 22:00:00|241.72|238.92|241.64|238.84|241.72|238.92|240.07|237.27|0
1659477900000|2022-08-02 22:05:00|241.48|238.68|239.6|236.8|241.79|238.99|239.44|236.64|0
1659478200000|2022-08-02 22:10:00|239.28|236.48|241.16|238.36|241.32|238.52|239.28|236.48|0
1659478500000|2022-08-02 22:15:00|241|238.2|240.84|238.04|241.16|238.36|240.37|237.57|0
1659478800000|2022-08-02 22:20:00|240.92|238.12|242.57|239.77|242.57|239.77|240.53|237.73|0
1659479100000|2022-08-02 22:25:00|242.72|239.92|241.93|239.13|242.72|239.92|241.31|238.51|0
1659479400000|2022-08-02 22:30:00|241.62|238.82|240.67|237.87|241.78|238.98|240.52|237.72|0
1659479700000|2022-08-02 22:35:00|240.52|237.72|239.42|236.62|240.52|237.72|238.8|236|0
1659480000000|2022-08-02 22:40:00|239.58|236.78|239.1|236.3|239.58|236.78|238.95|236.15|0
1659480300000|2022-08-02 22:45:00|238.95|236.15|239.73|236.93|240.2|237.4|238.79|235.99|0
1659480600000|2022-08-02 22:50:00|239.88|237.08|239.41|236.61|239.88|237.08|239.1|236.3|0
1659480900000|2022-08-02 22:55:00|239.25|236.45|240.9|238.1|241.13|238.33|239.25|236.45|0
1659481200000|2022-08-02 23:00:00|240.97|238.17|241.13|238.33|241.76|238.96|240.97|238.17|0
1659481500000|2022-08-02 23:05:00|240.97|238.17|240.5|237.7|241.44|238.64|240.5|237.7|0
1659481800000|2022-08-02 23:10:00|240.65|237.85|240.81|238.01|240.96|238.16|239.87|237.07|0
1659482100000|2022-08-02 23:15:00|240.65|237.85|240.33|237.53|241.28|238.48|240.33|237.53|0
1659482400000|2022-08-02 23:20:00|240.49|237.69|240.64|237.84|240.8|238|240.33|237.53|0
1659482700000|2022-08-02 23:25:00|240.49|237.69|239.86|237.06|240.49|237.69|239.86|237.06|0
1659483000000|2022-08-02 23:30:00|239.78|236.98|240.72|237.92|241.27|238.47|239.7|236.9|0
1659483300000|2022-08-02 23:35:00|240.79|237.99|242.68|239.88|243.15|240.35|240.48|237.68|0
1659483600000|2022-08-02 23:40:00|242.83|240.03|242.52|239.72|243.31|240.51|242.52|239.72|0
1659483900000|2022-08-02 23:45:00|242.67|239.87|243.3|240.5|243.46|240.66|242.51|239.71|0
1659484200000|2022-08-02 23:50:00|243.46|240.66|244.09|241.29|244.41|241.61|242.98|240.18|0
1659484500000|2022-08-02 23:55:00|244.25|241.45|244.24|241.44|244.72|241.92|243.93|241.13|0
1659484800000|2022-08-03 00:00:00|244.56|241.76|244.56|241.76|245.51|242.71|244.08|241.28|0
1659485100000|2022-08-03 00:05:00|244.71|241.91|243.06|240.26|244.71|241.91|241.87|239.07|0
1659485400000|2022-08-03 00:10:00|243.13|240.33|245.02|242.22|245.5|242.7|243.13|240.33|0
1659485700000|2022-08-03 00:15:00|244.87|242.07|243.6|240.8|245.5|242.7|243.12|240.32|0
1659486000000|2022-08-03 00:20:00|243.44|240.64|245.81|243.01|246.77|243.97|243.12|240.32|0
1659486300000|2022-08-03 00:25:00|245.65|242.85|247.08|244.28|247.56|244.76|245.65|242.85|0
1659486600000|2022-08-03 00:30:00|246.6|243.8|246.28|243.48|247.08|244.28|245.97|243.17|0
1659486900000|2022-08-03 00:35:00|246.36|243.56|245.73|242.93|246.76|243.96|245.09|242.29|0
1659487200000|2022-08-03 00:40:00|245.8|243|249.95|247.15|250.03|247.23|245.8|243|0
1659487500000|2022-08-03 00:45:00|249.47|246.67|249.07|246.27|249.95|247.15|248.82|246.02|0
1659487800000|2022-08-03 00:50:00|248.82|246.02|247.7|244.9|248.98|246.18|247.38|244.58|0
1659488100000|2022-08-03 00:55:00|247.86|245.06|246.58|243.78|248.26|245.46|246.43|243.63|0
1659488400000|2022-08-03 01:00:00|246.43|243.63|246.42|243.62|246.98|244.18|245.95|243.15|0
1659488700000|2022-08-03 01:05:00|246.58|243.78|245.15|242.35|246.66|243.86|245.15|242.35|0
1659489000000|2022-08-03 01:10:00|244.83|242.03|244.51|241.71|245.3|242.5|244.35|241.55|0
1659489300000|2022-08-03 01:15:00|244.35|241.55|243.09|240.29|244.35|241.55|242.3|239.5|0
1659489600000|2022-08-03 01:20:00|243.17|240.37|243.71|240.91|243.71|240.91|242.45|239.65|0
1659489900000|2022-08-03 01:25:00|243.87|241.07|243.71|240.91|244.5|241.7|243.24|240.44|0
1659490200000|2022-08-03 01:30:00|243.4|240.6|241.66|238.86|244.27|241.47|241.5|238.7|0
1659490500000|2022-08-03 01:35:00|241.58|238.78|243.16|240.36|243.55|240.75|241.5|238.7|0
1659490800000|2022-08-03 01:40:00|243|240.2|241.97|239.17|243.55|240.75|241.34|238.54|0
1659491100000|2022-08-03 01:45:00|241.81|239.01|242.44|239.64|243.07|240.27|241.18|238.38|0
1659491400000|2022-08-03 01:50:00|242.28|239.48|241.49|238.69|242.28|239.48|240.08|237.28|0
1659491700000|2022-08-03 01:55:00|241.65|238.85|241.49|238.69|241.8|239|241.1|238.3|0
1659492000000|2022-08-03 02:00:00|241.33|238.53|239.53|236.73|241.49|238.69|238.67|235.87|0
1659492300000|2022-08-03 02:05:00|239.37|236.57|240.07|237.27|240.07|237.27|238.98|236.18|0
1659492600000|2022-08-03 02:10:00|239.91|237.11|240.38|237.58|240.69|237.89|239.91|237.11|0
1659492900000|2022-08-03 02:15:00|240.54|237.74|241.16|238.36|241.16|238.36|240.38|237.58|0
1659493200000|2022-08-03 02:20:00|241|238.2|241.94|239.14|241.94|239.14|240.84|238.04|0
1659493500000|2022-08-03 02:25:00|241.71|238.91|241.94|239.14|242.41|239.61|241.47|238.67|0
1659493800000|2022-08-03 02:30:00|241.78|238.98|241.31|238.51|241.78|238.98|240.84|238.04|0
1659494100000|2022-08-03 02:35:00|241.46|238.66|240.99|238.19|241.62|238.82|240.99|238.19|0
1659494400000|2022-08-03 02:40:00|240.83|238.03|241.93|239.13|241.93|239.13|240.36|237.56|0
1659494700000|2022-08-03 02:45:00|241.85|239.05|241.77|238.97|242.56|239.76|241.3|238.5|0
1659495000000|2022-08-03 02:50:00|241.93|239.13|241.45|238.65|242.71|239.91|241.45|238.65|0
1659495300000|2022-08-03 02:55:00|241.29|238.49|240.51|237.71|241.29|238.49|240.04|237.24|0
1659495600000|2022-08-03 03:00:00|240.35|237.55|239.72|236.92|240.51|237.71|239.25|236.45|0
1659495900000|2022-08-03 03:05:00|239.88|237.08|240.19|237.39|240.5|237.7|239.56|236.76|0
1659496200000|2022-08-03 03:10:00|240.03|237.23|240.18|237.38|240.19|237.39|239.72|236.92|0
1659496500000|2022-08-03 03:15:00|240.03|237.23|240.65|237.85|240.81|238.01|239.24|236.44|0
1659496800000|2022-08-03 03:20:00|240.81|238.01|240.33|237.53|241.05|238.25|239.55|236.75|0
1659497100000|2022-08-03 03:25:00|240.18|237.38|240.49|237.69|240.49|237.69|239.39|236.59|0
1659497400000|2022-08-03 03:30:00|240.64|237.84|241.27|238.47|241.59|238.79|240.64|237.84|0
1659497700000|2022-08-03 03:35:00|241.19|238.39|240.79|237.99|241.27|238.47|240.48|237.68|0
1659498000000|2022-08-03 03:40:00|240.72|237.92|240.63|237.83|241.11|238.31|240.25|237.45|0
1659498300000|2022-08-03 03:45:00|240.56|237.76|239.85|237.05|240.63|237.83|239.54|236.74|0
1659498600000|2022-08-03 03:50:00|239.77|236.97|239.9|237.1|240|237.2|238.81|236.01|0
1659498900000|2022-08-03 03:55:00|240.06|237.26|239.59|236.79|240.22|237.42|239.27|236.47|0
1659499200000|2022-08-03 04:00:00|239.74|236.94|238.49|235.69|240.21|237.41|238.49|235.69|0
1659499500000|2022-08-03 04:05:00|238.64|235.84|237.23|234.43|239.11|236.31|236.54|233.74|0
1659499800000|2022-08-03 04:10:00|237.39|234.59|238.17|235.37|238.41|235.61|237|234.2|0
1659500100000|2022-08-03 04:15:00|238.25|235.45|237.62|234.82|238.64|235.84|237.54|234.74|0
1659500400000|2022-08-03 04:20:00|237.54|234.74|237.85|235.05|237.85|235.05|237.23|234.43|0
1659500700000|2022-08-03 04:25:00|237.77|234.97|237.85|235.05|238.32|235.52|237.69|234.89|0
1659501000000|2022-08-03 04:30:00|237.69|234.89|238.16|235.36|238.63|235.83|237.69|234.89|0
1659501300000|2022-08-03 04:35:00|238.08|235.28|238|235.2|238.62|235.82|238|235.2|0
1659501600000|2022-08-03 04:40:00|238.08|235.28|237.84|235.04|238.31|235.51|237.84|235.04|0
1659501900000|2022-08-03 04:45:00|237.68|234.88|237.36|234.56|237.84|235.04|236.82|234.02|0
1659502200000|2022-08-03 04:50:00|237.21|234.41|238.14|235.34|238.93|236.13|237.21|234.41|0
1659502500000|2022-08-03 04:55:00|238.3|235.5|239.08|236.28|239.39|236.59|238.14|235.34|0
1659502800000|2022-08-03 05:00:00|238.92|236.12|238.61|235.81|238.92|236.12|237.98|235.18|0
1659503100000|2022-08-03 05:05:00|238.76|235.96|238.29|235.49|239.08|236.28|237.82|235.02|0
1659503400000|2022-08-03 05:10:00|238.37|235.57|237.19|234.39|238.6|235.8|237.19|234.39|0
1659503700000|2022-08-03 05:15:00|236.88|234.08|237.66|234.86|237.66|234.86|236.88|234.08|0
1659504000000|2022-08-03 05:20:00|237.81|235.01|236.56|233.76|237.81|235.01|236.56|233.76|0
1659504300000|2022-08-03 05:25:00|236.25|233.45|236.72|233.92|236.72|233.92|235.32|232.52|0
1659504600000|2022-08-03 05:30:00|236.71|233.91|235.47|232.67|236.8|234|235.31|232.51|0
1659504900000|2022-08-03 05:35:00|235.62|232.82|235.62|232.82|236.4|233.6|235.39|232.59|0
1659505200000|2022-08-03 05:40:00|235.54|232.74|236.08|233.28|236.09|233.29|235.31|232.51|0
1659505500000|2022-08-03 05:45:00|236.24|233.44|236.7|233.9|237.01|234.21|235.93|233.13|0
1659505800000|2022-08-03 05:50:00|236.55|233.75|236.47|233.67|236.7|233.9|235.92|233.12|0
1659506100000|2022-08-03 05:55:00|236.54|233.74|236.7|233.9|236.85|234.05|236.07|233.27|0
1659506400000|2022-08-03 06:00:00|236.54|233.74|236.54|233.74|237.01|234.21|235.45|232.65|0
1659506700000|2022-08-03 06:05:00|236.69|233.89|235.37|232.57|236.85|234.05|234.59|231.79|0
1659507000000|2022-08-03 06:10:00|235.29|232.49|235.6|232.8|235.75|232.95|234.98|232.18|0
1659507300000|2022-08-03 06:15:00|235.52|232.72|235.75|232.95|235.91|233.11|234.98|232.18|0
1659507600000|2022-08-03 06:20:00|235.9|233.1|236.68|233.88|236.92|234.12|235.75|232.95|0
1659507900000|2022-08-03 06:25:00|236.52|233.72|236.68|233.88|236.99|234.19|235.9|233.1|0
1659508200000|2022-08-03 06:30:00|236.52|233.72|237.14|234.34|237.45|234.65|236.45|233.65|0
1659508500000|2022-08-03 06:35:00|237.22|234.42|236.98|234.18|237.45|234.65|236.2|233.4|0
1659508800000|2022-08-03 06:40:00|236.83|234.03|237.92|235.12|238.07|235.27|236.67|233.87|0
1659509100000|2022-08-03 06:45:00|237.76|234.96|237.74|234.94|239.66|236.86|237.29|234.49|0
1659509400000|2022-08-03 06:50:00|237.59|234.79|237.12|234.32|237.91|235.11|236.96|234.16|0
1659509700000|2022-08-03 06:55:00|236.96|234.16|237.04|234.24|237.28|234.48|236.65|233.85|0
1659510000000|2022-08-03 07:00:00|237.12|234.32|241.52|238.72|242.15|239.35|237.12|234.32|0
1659510300000|2022-08-03 07:05:00|241.06|238.86|239.32|237.12|241.69|239.49|238.93|236.73|0
1659510600000|2022-08-03 07:10:00|239.16|236.96|241.21|239.01|241.69|239.49|238.22|236.02|0
1659510900000|2022-08-03 07:15:00|241.53|239.33|237.98|235.78|242|239.8|237.74|235.54|0
1659511200000|2022-08-03 07:20:00|238.06|235.86|237.04|234.84|238.21|236.01|236.18|233.98|0
1659511500000|2022-08-03 07:25:00|237.27|235.07|236.8|234.6|237.82|235.62|236.17|233.97|0
1659511800000|2022-08-03 07:30:00|236.96|234.76|238.05|235.85|238.21|236.01|236.17|233.97|0
1659512100000|2022-08-03 07:35:00|238.13|235.93|238.13|235.93|238.52|236.32|237.26|235.06|0
1659512400000|2022-08-03 07:40:00|237.97|235.77|239.46|237.26|239.77|237.57|237.89|235.69|0
1659512700000|2022-08-03 07:45:00|239.77|237.57|241.35|239.15|241.59|239.39|239.46|237.26|0
1659513000000|2022-08-03 07:50:00|241.51|239.31|239.92|237.72|241.51|239.31|239.85|237.65|0
1659513300000|2022-08-03 07:55:00|240.16|237.96|240.24|238.04|241.34|239.14|239.61|237.41|0
1659513600000|2022-08-03 08:00:00|240.32|238.12|240.23|238.03|240.55|238.35|238.82|236.62|0
1659513900000|2022-08-03 08:05:00|240.16|237.96|241.97|239.77|242.44|240.24|240.07|237.87|0
1659514200000|2022-08-03 08:10:00|242.05|239.85|241.65|239.45|243.08|240.88|241.18|238.98|0
1659514500000|2022-08-03 08:15:00|241.49|239.29|241.01|238.81|241.49|239.29|240.7|238.5|0
1659514800000|2022-08-03 08:20:00|240.85|238.65|238.65|236.45|241.01|238.81|238.49|236.29|0
1659515100000|2022-08-03 08:25:00|238.64|236.44|238.41|236.21|238.8|236.6|237.86|235.66|0
1659515400000|2022-08-03 08:30:00|238.33|236.13|236.91|234.71|238.33|236.13|236.6|234.4|0
1659515700000|2022-08-03 08:35:00|236.84|234.64|237.62|235.42|238.01|235.81|236.84|234.64|0
1659516000000|2022-08-03 08:40:00|237.54|235.34|236.26|234.06|238.01|235.81|236.26|234.06|0
1659516300000|2022-08-03 08:45:00|236.03|233.83|236.49|234.29|236.81|234.61|236.03|233.83|0
1659516600000|2022-08-03 08:50:00|236.42|234.22|235.55|233.35|237.04|234.84|235.39|233.19|0
1659516900000|2022-08-03 08:55:00|235.63|233.43|236.49|234.29|236.49|234.29|235.08|232.88|0
1659517200000|2022-08-03 09:00:00|236.41|234.21|236.01|233.81|237.04|234.84|235.7|233.5|0
1659517500000|2022-08-03 09:05:00|235.94|233.74|235.23|233.03|236.41|234.21|235.07|232.87|0
1659517800000|2022-08-03 09:10:00|235.38|233.18|232.27|230.07|235.54|233.34|231.96|229.76|0
1659518100000|2022-08-03 09:15:00|232.11|229.91|230.91|228.71|232.73|230.53|229.79|227.59|0
1659518400000|2022-08-03 09:20:00|230.99|228.79|230.17|227.97|231.22|229.02|229.71|227.51|0
1659518700000|2022-08-03 09:25:00|230.02|227.82|230.63|228.43|231.1|228.9|230.02|227.82|0
1659519000000|2022-08-03 09:30:00|230.56|228.36|229.55|227.35|231.1|228.9|229.55|227.35|0
1659519300000|2022-08-03 09:35:00|229.71|227.51|230.17|227.97|230.32|228.12|229.4|227.2|0
1659519600000|2022-08-03 09:40:00|229.86|227.66|231.09|228.89|231.4|229.2|229.86|227.66|0
1659519900000|2022-08-03 09:45:00|231.17|228.97|231.86|229.66|232.17|229.97|231.09|228.89|0
1659520200000|2022-08-03 09:50:00|231.94|229.74|231.7|229.5|232.01|229.81|231.08|228.88|0
1659520500000|2022-08-03 09:55:00|231.78|229.58|232.01|229.81|232.16|229.96|231.7|229.5|0
1659520800000|2022-08-03 10:00:00|232.09|229.89|232.09|229.89|232.32|230.12|231.39|229.19|0
1659521100000|2022-08-03 10:05:00|232.01|229.81|231.85|229.65|232.4|230.2|231.38|229.18|0
1659521400000|2022-08-03 10:10:00|231.93|229.73|230.38|228.18|231.93|229.73|229.99|227.79|0
1659521700000|2022-08-03 10:15:00|230.45|228.25|232.46|230.26|232.77|230.57|230.3|228.1|0
1659522000000|2022-08-03 10:20:00|232.62|230.42|233.08|230.88|233.24|231.04|232.31|230.11|0
1659522300000|2022-08-03 10:25:00|232.92|230.72|232.61|230.41|233.23|231.03|232.3|230.1|0
1659522600000|2022-08-03 10:30:00|232.69|230.49|232.38|230.18|232.85|230.65|231.99|229.79|0
1659522900000|2022-08-03 10:35:00|232.3|230.1|232.45|230.25|233|230.8|231.67|229.47|0
1659523200000|2022-08-03 10:40:00|232.6|230.4|233.53|231.33|233.77|231.57|232.29|230.09|0
1659523500000|2022-08-03 10:45:00|233.38|231.18|232.02|229.82|233.69|231.49|231.72|229.52|0
1659523800000|2022-08-03 10:50:00|231.95|229.75|231.87|229.67|232.8|230.6|231.71|229.51|0
1659524100000|2022-08-03 10:55:00|232.02|229.82|231.4|229.2|232.64|230.44|231.24|229.04|0
1659524400000|2022-08-03 11:00:00|231.55|229.35|230|227.8|232.33|230.13|229.92|227.72|0
1659524700000|2022-08-03 11:05:00|230.15|227.95|228.3|226.1|230.15|227.95|228.3|226.1|0
1659525000000|2022-08-03 11:10:00|228.38|226.18|228.29|226.09|228.91|226.71|227.99|225.79|0
1659525300000|2022-08-03 11:15:00|228.22|226.02|228.6|226.4|228.75|226.55|227.99|225.79|0
1659525600000|2022-08-03 11:20:00|228.68|226.48|229.06|226.86|229.52|227.32|228.6|226.4|0
1659525900000|2022-08-03 11:25:00|228.98|226.78|227.51|225.31|229.37|227.17|227.36|225.16|0
1659526200000|2022-08-03 11:30:00|227.67|225.47|229.67|227.47|229.98|227.78|227.21|225.01|0
1659526500000|2022-08-03 11:35:00|229.82|227.62|230.75|228.55|231.06|228.86|229.36|227.16|0
1659526800000|2022-08-03 11:40:00|230.91|228.71|230.59|228.39|231.53|229.33|230.44|228.24|0
1659527100000|2022-08-03 11:45:00|230.44|228.24|229.82|227.62|231.21|229.01|229.66|227.46|0
1659527400000|2022-08-03 11:50:00|229.66|227.46|228.5|226.3|229.82|227.62|228.5|226.3|0
1659527700000|2022-08-03 11:55:00|228.42|226.22|228.65|226.45|229.04|226.84|228.27|226.07|0
1659528000000|2022-08-03 12:00:00|228.73|226.53|227.88|225.68|229.04|226.84|227.8|225.6|0
1659528300000|2022-08-03 12:05:00|227.95|225.75|229.18|226.98|229.88|227.68|227.95|225.75|0
1659528600000|2022-08-03 12:10:00|229.34|227.14|225.8|223.6|229.34|227.14|225.8|223.6|0
1659528900000|2022-08-03 12:15:00|225.49|223.29|225.03|222.83|225.95|223.75|225.03|222.83|0
1659529200000|2022-08-03 12:20:00|224.88|222.68|226.52|224.32|226.68|224.48|223.96|221.76|0
1659529500000|2022-08-03 12:25:00|226.67|224.47|226.37|224.17|226.75|224.55|225.91|223.71|0
1659529800000|2022-08-03 12:30:00|226.21|224.01|225.6|223.4|226.52|224.32|225.14|222.94|0
1659530100000|2022-08-03 12:35:00|225.53|223.33|226.82|224.62|226.82|224.62|224.99|222.79|0
1659530400000|2022-08-03 12:40:00|226.74|224.54|225.59|223.39|226.74|224.54|225.44|223.24|0
1659530700000|2022-08-03 12:45:00|225.44|223.24|225.13|222.93|226.2|224|224.52|222.32|0
1659531000000|2022-08-03 12:50:00|225.28|223.08|224.75|222.55|225.74|223.54|224.67|222.47|0
1659531300000|2022-08-03 12:55:00|224.82|222.62|225.58|223.38|225.58|223.38|223.46|221.26|0
1659531600000|2022-08-03 13:00:00|225.36|223.16|225.43|223.23|225.89|223.69|225.12|222.92|0
1659531900000|2022-08-03 13:05:00|225.51|223.31|226.8|224.6|227.41|225.21|225.12|222.92|0
1659532200000|2022-08-03 13:10:00|226.65|224.45|225.73|223.53|226.65|224.45|225.27|223.07|0
1659532500000|2022-08-03 13:15:00|225.57|223.37|227.41|225.21|227.41|225.21|225.57|223.37|0
1659532800000|2022-08-03 13:20:00|227.25|225.05|227.25|225.05|227.56|225.36|226.64|224.44|0
1659533100000|2022-08-03 13:25:00|227.1|224.9|227.71|225.51|227.86|225.66|226.63|224.43|0
1659533400000|2022-08-03 13:30:00|227.25|225.05|226.63|224.43|229.24|227.04|223.58|221.38|0
1659533700000|2022-08-03 13:35:00|226.17|223.97|221.01|218.81|226.17|223.97|219.21|217.01|0
1659534000000|2022-08-03 13:40:00|220.71|218.51|222.55|220.35|223.25|221.05|219.75|217.55|0
1659534300000|2022-08-03 13:45:00|222.4|220.2|221.61|219.41|225.92|223.72|221.18|218.98|0
1659534600000|2022-08-03 13:50:00|221.16|218.96|220.25|218.05|222.98|220.78|219.95|217.75|0
1659534900000|2022-08-03 13:55:00|220.1|217.9|219.12|216.92|220.85|218.65|218.59|216.39|0
1659535200000|2022-08-03 14:00:00|221|218.8|216.79|214.59|223.73|221.53|216.34|214.14|0
1659535500000|2022-08-03 14:05:00|216.49|214.29|215.74|213.54|216.49|214.29|214.25|212.05|0
1659535800000|2022-08-03 14:10:00|215.29|213.09|216.36|214.16|216.95|214.75|213.9|211.7|0
1659536100000|2022-08-03 14:15:00|215.91|213.71|223.72|221.52|224.78|222.58|215.32|213.12|0
1659536400000|2022-08-03 14:20:00|223.87|221.67|223.41|221.21|224.63|222.43|222.81|220.61|0
1659536700000|2022-08-03 14:25:00|223.11|220.91|219.18|216.98|223.71|221.51|218.29|216.09|0
1659537000000|2022-08-03 14:30:00|219.33|217.13|223.4|221.2|224.32|222.12|218.14|215.94|0
1659537300000|2022-08-03 14:35:00|223.1|220.9|224.46|222.26|227.98|225.78|222.95|220.75|0
1659537600000|2022-08-03 14:40:00|224.62|222.42|221.74|219.54|227.06|224.86|221.14|218.94|0
1659537900000|2022-08-03 14:45:00|221.44|219.24|217.81|215.61|222.05|219.85|217.21|215.01|0
1659538200000|2022-08-03 14:50:00|217.66|215.46|219.61|217.41|219.92|217.72|217.21|215.01|0
1659538500000|2022-08-03 14:55:00|219.16|216.96|217.95|215.75|219.31|217.11|217.35|215.15|0
1659538800000|2022-08-03 15:00:00|217.35|215.15|217.8|215.6|219|216.8|215.4|213.2|0
1659539100000|2022-08-03 15:05:00|217.65|215.45|215.1|212.9|217.8|215.6|215.1|212.9|0
1659539400000|2022-08-03 15:10:00|214.95|212.75|213.16|210.96|215.84|213.64|211.53|209.33|0
1659539700000|2022-08-03 15:15:00|213.31|211.11|215.69|213.49|215.84|213.64|211.9|209.7|0
1659540000000|2022-08-03 15:20:00|215.54|213.34|213.6|211.4|215.69|213.49|213.01|210.81|0
1659540300000|2022-08-03 15:25:00|213.45|211.25|212.63|210.43|213.75|211.55|210.93|208.73|0
1659540600000|2022-08-03 15:30:00|212.7|210.5|212.28|210.08|214.23|212.03|211.62|209.42|0
1659540900000|2022-08-03 15:35:00|212.13|209.93|209.03|206.83|212.13|209.93|209.03|206.83|0
1659541200000|2022-08-03 15:40:00|208.29|206.09|208.58|206.38|209.17|206.97|207.56|205.36|0
1659541500000|2022-08-03 15:45:00|208.44|206.24|208.58|206.38|208.88|206.68|206.82|204.62|0
1659541800000|2022-08-03 15:50:00|208.29|206.09|208.72|206.52|211.08|208.88|208.29|206.09|0
1659542100000|2022-08-03 15:55:00|208.87|206.67|206.67|204.47|208.87|206.67|206.09|203.89|0
1659542400000|2022-08-03 16:00:00|206.52|204.32|206.67|204.47|207.99|205.79|206.38|204.18|0
1659542700000|2022-08-03 16:05:00|206.52|204.32|208.13|205.93|208.42|206.22|205.94|203.74|0
1659543000000|2022-08-03 16:10:00|208.27|206.07|208.56|206.36|209.89|207.69|207.54|205.34|0
1659543300000|2022-08-03 16:15:00|208.42|206.22|208.41|206.21|210.63|208.43|208.41|206.21|0
1659543600000|2022-08-03 16:20:00|208.56|206.36|206.07|203.87|208.56|206.36|205.78|203.58|0
1659543900000|2022-08-03 16:25:00|206.22|204.02|207.67|205.47|207.82|205.62|205.92|203.72|0
1659544200000|2022-08-03 16:30:00|207.53|205.33|203.74|201.54|207.67|205.47|203.74|201.54|0
1659544500000|2022-08-03 16:35:00|203.89|201.69|203.3|201.1|204.32|202.12|202.15|199.95|0
1659544800000|2022-08-03 16:40:00|203.45|201.25|203.35|201.15|205.44|203.24|202.34|200.14|0
1659545100000|2022-08-03 16:45:00|203.49|201.29|200.48|198.28|203.64|201.44|200.48|198.28|0
1659545400000|2022-08-03 16:50:00|200.62|198.42|201.47|199.27|201.62|199.42|200.05|197.85|0
1659545700000|2022-08-03 16:55:00|201.33|199.13|201.9|199.7|202.04|199.84|200.47|198.27|0
1659546000000|2022-08-03 17:00:00|201.61|199.41|199.33|197.13|201.76|199.56|199.33|197.13|0
1659546300000|2022-08-03 17:05:00|199.47|197.27|200.04|197.84|200.75|198.55|199.18|196.98|0
1659546600000|2022-08-03 17:10:00|199.75|197.55|201.11|198.91|201.61|199.41|199.75|197.55|0
1659546900000|2022-08-03 17:15:00|201.03|198.83|202.03|199.83|202.03|199.83|200.6|198.4|0
1659547200000|2022-08-03 17:20:00|202.17|199.97|201.74|199.54|203.76|201.56|201.17|198.97|0
1659547500000|2022-08-03 17:25:00|201.6|199.4|200.17|197.97|202.03|199.83|199.74|197.54|0
1659547800000|2022-08-03 17:30:00|200.02|197.82|199.45|197.25|200.73|198.53|199.31|197.11|0
1659548100000|2022-08-03 17:35:00|199.73|197.53|201.44|199.24|202.02|199.82|199.52|197.32|0
1659548400000|2022-08-03 17:40:00|201.59|199.39|200.73|198.53|202.88|200.68|200.44|198.24|0
1659548700000|2022-08-03 17:45:00|200.87|198.67|200.23|198.03|202.59|200.39|200.23|198.03|0
1659549000000|2022-08-03 17:50:00|200.15|197.95|199.15|196.95|200.44|198.24|199.01|196.81|0
1659549300000|2022-08-03 17:55:00|199.29|197.09|200.29|198.09|201.43|199.23|199.15|196.95|0
1659549600000|2022-08-03 18:00:00|200.43|198.23|200|197.8|202|199.8|199.43|197.23|0
1659549900000|2022-08-03 18:05:00|199.86|197.66|199.71|197.51|200.71|198.51|199.29|197.09|0
1659550200000|2022-08-03 18:10:00|199.57|197.37|199|196.8|200.42|198.22|198.43|196.23|0
1659550500000|2022-08-03 18:15:00|199.07|196.87|197.58|195.38|199.57|197.37|197.58|195.38|0
1659550800000|2022-08-03 18:20:00|197.72|195.52|197.15|194.95|197.86|195.66|196.58|194.38|0
1659551100000|2022-08-03 18:25:00|197.01|194.81|198.28|196.08|198.56|196.36|196.72|194.52|0
1659551400000|2022-08-03 18:30:00|198.14|195.94|198.27|196.07|198.84|196.64|197.14|194.94|0
1659551700000|2022-08-03 18:35:00|198.42|196.22|199.26|197.06|199.26|197.06|197.42|195.22|0
1659552000000|2022-08-03 18:40:00|199.12|196.92|199.83|197.63|201.4|199.2|198.41|196.21|0
1659552300000|2022-08-03 18:45:00|199.69|197.49|198.55|196.35|200.97|198.77|198.12|195.92|0
1659552600000|2022-08-03 18:50:00|198.69|196.49|197.98|195.78|199.68|197.48|197.55|195.35|0
1659552900000|2022-08-03 18:55:00|197.84|195.64|198.68|196.48|199.04|196.84|197.27|195.07|0
1659553200000|2022-08-03 19:00:00|198.97|196.77|196.98|194.78|199.82|197.62|196.56|194.36|0
1659553500000|2022-08-03 19:05:00|196.56|194.36|197.97|195.77|198.11|195.91|195.85|193.65|0
1659553800000|2022-08-03 19:10:00|198.11|195.91|198.67|196.47|199.81|197.61|197.97|195.77|0
1659554100000|2022-08-03 19:15:00|198.96|196.76|198.53|196.33|200.09|197.89|197.96|195.76|0
1659554400000|2022-08-03 19:20:00|198.39|196.19|198.81|196.61|199.1|196.9|197.82|195.62|0
1659554700000|2022-08-03 19:25:00|198.95|196.75|198.81|196.61|199.66|197.46|198.52|196.32|0
1659555000000|2022-08-03 19:30:00|198.95|196.75|197.38|195.18|199.23|197.03|197.38|195.18|0
1659555300000|2022-08-03 19:35:00|197.24|195.04|197.1|194.9|197.81|195.61|196.4|194.2|0
1659555600000|2022-08-03 19:40:00|196.96|194.76|194.42|192.22|197.66|195.46|194.14|191.94|0
1659555900000|2022-08-03 19:45:00|194.98|192.78|196.25|194.05|197.22|195.02|194.7|192.5|0
1659556200000|2022-08-03 19:50:00|195.27|193.07|196.11|193.91|196.68|194.48|194.56|192.36|0
1659556500000|2022-08-03 19:55:00|195.97|193.77|202.09|199.89|202.23|200.03|195.97|193.77|0
1659556800000|2022-08-03 20:00:00|200.94|198.74|202.66|200.46|203.38|201.18|200.94|198.74|0
1659557100000|2022-08-03 20:05:00|202.81|200.61|202.42|200.22|203.53|201.33|202.14|199.94|0
1659557400000|2022-08-03 20:10:00|202.28|200.08|201.84|199.64|202.28|200.08|201.41|199.21|0
1659557700000|2022-08-03 20:15:00|202.14|199.34|202.57|199.77|202.57|199.77|202.14|199.34|0
1659558000000|2022-08-03 20:20:00|202.72|199.92|203.73|200.93|203.73|200.93|202.72|199.92|0
1659558300000|2022-08-03 20:25:00|203.58|200.78|203.15|200.35|203.87|201.07|203.15|200.35|0
1659558600000|2022-08-03 20:30:00|202.71|199.91|203|200.2|203.22|200.42|202.28|199.48|0
1659558900000|2022-08-03 20:35:00|202.85|200.05|202.42|199.62|203|200.2|202.13|199.33|0
1659559200000|2022-08-03 20:40:00|202.35|199.55|201.83|199.03|202.42|199.62|201.69|198.89|0
1659559500000|2022-08-03 20:45:00|201.98|199.18|202.26|199.46|202.41|199.61|201.98|199.18|0
1659559800000|2022-08-03 20:50:00|202.12|199.32|202.41|199.61|202.41|199.61|201.97|199.17|0
1659560100000|2022-08-03 20:55:00|202.48|199.68|202.77|199.97|202.98|200.18|202.41|199.61|0
1659560400000|2022-08-03 21:00:00|202.67|199.87|202.39|199.59|202.67|199.87|202.35|199.55|0
1659560700000|2022-08-03 21:05:00|202.37|199.57|202.71|199.91|202.71|199.91|202.37|199.57|0
1659561000000|2022-08-03 21:10:00|202.68|199.88|202.72|199.92|202.77|199.97|202.62|199.82|0
1659561300000|2022-08-03 21:15:00|202.75|199.95|202.87|200.07|202.96|200.16|202.64|199.84|0
1659561600000|2022-08-03 21:20:00|202.83|200.03|202.55|199.75|203|200.2|202.55|199.75|0
1659561900000|2022-08-03 21:25:00|202.51|199.71|202.38|199.58|202.61|199.81|202.32|199.52|0
1659562200000|2022-08-03 21:30:00|202.4|199.6|202.4|199.6|202.4|199.6|202.27|199.47|0
1659562500000|2022-08-03 21:35:00|202.35|199.55|202.37|199.57|202.37|199.57|202.33|199.53|0
1659562800000|2022-08-03 21:40:00|202.39|199.59|202.3|199.5|202.46|199.66|202.28|199.48|0
1659563100000|2022-08-03 21:45:00|202.28|199.48|202.45|199.65|202.45|199.65|202.26|199.46|0
1659563400000|2022-08-03 21:50:00|202.63|199.83|202.63|199.83|202.82|200.02|202.58|199.78|0
1659563700000|2022-08-03 21:55:00|202.45|199.65|202.55|199.75|202.63|199.83|202.26|199.46|0
1659564000000|2022-08-03 22:00:00|202.73|199.93|204.1|201.3|204.39|201.59|202.73|199.93|0
1659564300000|2022-08-03 22:05:00|203.95|201.15|203.37|200.57|204.03|201.23|203.37|200.57|0
1659564600000|2022-08-03 22:10:00|203.3|200.5|202.93|200.13|203.81|201.01|202.79|199.99|0
1659564900000|2022-08-03 22:15:00|202.79|199.99|202.79|199.99|203.08|200.28|202.5|199.7|0
1659565200000|2022-08-03 22:20:00|202.78|199.98|202.35|199.55|202.78|199.98|202.2|199.4|0
1659565500000|2022-08-03 22:25:00|202.42|199.62|202.49|199.69|202.64|199.84|202.2|199.4|0
1659565800000|2022-08-03 22:30:00|202.42|199.62|203.21|200.41|203.36|200.56|202.2|199.4|0
1659566100000|2022-08-03 22:35:00|203.36|200.56|203.79|200.99|203.93|201.13|202.77|199.97|0
1659566400000|2022-08-03 22:40:00|203.5|200.7|203.64|200.84|204.08|201.28|203.21|200.41|0
1659566700000|2022-08-03 22:45:00|203.49|200.69|202.19|199.39|203.64|200.84|202.04|199.24|0
1659567000000|2022-08-03 22:50:00|202.04|199.24|202.62|199.82|202.91|200.11|201.9|199.1|0
1659567300000|2022-08-03 22:55:00|202.55|199.75|202.18|199.38|202.55|199.75|201.89|199.09|0
1659567600000|2022-08-03 23:00:00|202.26|199.46|202.47|199.67|203.34|200.54|202.26|199.46|0
1659567900000|2022-08-03 23:05:00|202.54|199.74|202.68|199.88|203.19|200.39|202.54|199.74|0
1659568200000|2022-08-03 23:10:00|202.83|200.03|202.82|200.02|203.19|200.39|202.46|199.66|0
1659568500000|2022-08-03 23:15:00|202.89|200.09|202.82|200.02|203.18|200.38|202.82|200.02|0
1659568800000|2022-08-03 23:20:00|202.89|200.09|202.74|199.94|203.18|200.38|202.74|199.94|0
1659569100000|2022-08-03 23:25:00|202.82|200.02|202.6|199.8|202.89|200.09|202.16|199.36|0
1659569400000|2022-08-03 23:30:00|202.74|199.94|203.03|200.23|203.03|200.23|202.45|199.65|0
1659569700000|2022-08-03 23:35:00|202.96|200.16|203.31|200.51|203.46|200.66|202.59|199.79|0
1659570000000|2022-08-03 23:40:00|203.46|200.66|203.02|200.22|203.46|200.66|202.88|200.08|0
1659570300000|2022-08-03 23:45:00|203.1|200.3|202.8|200|203.6|200.8|202.73|199.93|0
1659570600000|2022-08-03 23:50:00|202.73|199.93|202.87|200.07|203.3|200.5|202.73|199.93|0
1659570900000|2022-08-03 23:55:00|203.01|200.21|203.88|201.08|203.88|201.08|202.72|199.92|0
1659571200000|2022-08-04 00:00:00|204.17|201.37|204.6|201.8|205.05|202.25|204.17|201.37|0
1659571500000|2022-08-04 00:05:00|204.46|201.66|204.02|201.22|204.75|201.95|204.02|201.22|0
1659571800000|2022-08-04 00:10:00|203.87|201.07|203.44|200.64|204.16|201.36|203.08|200.28|0
1659572100000|2022-08-04 00:15:00|203.29|200.49|202.56|199.76|203.44|200.64|202.42|199.62|0
1659572400000|2022-08-04 00:20:00|202.42|199.62|201.91|199.11|202.42|199.62|200.97|198.17|0
1659572700000|2022-08-04 00:25:00|201.69|198.89|200.82|198.02|201.98|199.18|200.39|197.59|0
1659573000000|2022-08-04 00:30:00|200.9|198.1|200.68|197.88|200.97|198.17|199.67|196.87|0
1659573300000|2022-08-04 00:35:00|200.75|197.95|201.39|198.59|201.68|198.88|200.53|197.73|0
1659573600000|2022-08-04 00:40:00|201.54|198.74|201.25|198.45|201.54|198.74|199.95|197.15|0
1659573900000|2022-08-04 00:45:00|201.32|198.52|200.67|197.87|201.53|198.73|200.52|197.72|0
1659574200000|2022-08-04 00:50:00|200.6|197.8|200.52|197.72|200.96|198.16|200.38|197.58|0
1659574500000|2022-08-04 00:55:00|200.31|197.51|199.66|196.86|200.31|197.51|199.51|196.71|0
1659574800000|2022-08-04 01:00:00|199.8|197|203.51|200.71|203.65|200.85|199.66|196.86|0
1659575100000|2022-08-04 01:05:00|203.65|200.85|203.07|200.27|203.79|200.99|202.79|199.99|0
1659575400000|2022-08-04 01:10:00|203.15|200.35|204.07|201.27|204.22|201.42|203.07|200.27|0
1659575700000|2022-08-04 01:15:00|203.79|200.99|202.92|200.12|203.93|201.13|202.64|199.84|0
1659576000000|2022-08-04 01:20:00|202.85|200.05|202.78|199.98|203.06|200.26|201.92|199.12|0
1659576300000|2022-08-04 01:25:00|202.71|199.91|202.49|199.69|202.92|200.12|202.14|199.34|0
1659576600000|2022-08-04 01:30:00|202.34|199.54|201.91|199.11|203.06|200.26|201.63|198.83|0
1659576900000|2022-08-04 01:35:00|201.77|198.97|201.34|198.54|202.2|199.4|201.2|198.4|0
1659577200000|2022-08-04 01:40:00|201.2|198.4|202.05|199.25|202.19|199.39|201.2|198.4|0
1659577500000|2022-08-04 01:45:00|201.91|199.11|202.62|199.82|202.76|199.96|201.62|198.82|0
1659577800000|2022-08-04 01:50:00|202.76|199.96|203.19|200.39|203.19|200.39|202.76|199.96|0
1659578100000|2022-08-04 01:55:00|203.04|200.24|203.18|200.38|203.33|200.53|202.75|199.95|0
1659578400000|2022-08-04 02:00:00|203.11|200.31|202.46|199.66|203.33|200.53|202.32|199.52|0
1659578700000|2022-08-04 02:05:00|202.4|199.6|202.6|199.8|202.75|199.95|202.32|199.52|0
1659579000000|2022-08-04 02:10:00|202.68|199.88|203.89|201.09|204.18|201.38|202.68|199.88|0
1659579300000|2022-08-04 02:15:00|203.75|200.95|203.89|201.09|204.32|201.52|203.68|200.88|0
1659579600000|2022-08-04 02:20:00|203.74|200.94|204.46|201.66|204.6|201.8|203.74|200.94|0
1659579900000|2022-08-04 02:25:00|204.39|201.59|204.89|202.09|205.32|202.52|204.39|201.59|0
1659580200000|2022-08-04 02:30:00|204.74|201.94|205.03|202.23|205.46|202.66|204.6|201.8|0
1659580500000|2022-08-04 02:35:00|205.17|202.37|205.89|203.09|206.18|203.38|204.88|202.08|0
1659580800000|2022-08-04 02:40:00|205.97|203.17|205.46|202.66|206.18|203.38|205.46|202.66|0
1659581100000|2022-08-04 02:45:00|205.53|202.73|204.73|201.93|205.6|202.8|204.73|201.93|0
1659581400000|2022-08-04 02:50:00|204.87|202.07|205.02|202.22|205.16|202.36|204.73|201.93|0
1659581700000|2022-08-04 02:55:00|205.09|202.29|203.86|201.06|205.3|202.5|203.72|200.92|0
1659582000000|2022-08-04 03:00:00|203.72|200.92|204.58|201.78|204.72|201.92|203.72|200.92|0
1659582300000|2022-08-04 03:05:00|204.72|201.92|203.85|201.05|204.72|201.92|203.85|201.05|0
1659582600000|2022-08-04 03:10:00|203.71|200.91|204|201.2|204.43|201.63|203.71|200.91|0
1659582900000|2022-08-04 03:15:00|204.14|201.34|203.85|201.05|204.14|201.34|203.71|200.91|0
1659583200000|2022-08-04 03:20:00|203.99|201.19|203.99|201.19|203.99|201.19|203.7|200.9|0
1659583500000|2022-08-04 03:25:00|204.13|201.33|204.92|202.12|204.99|202.19|204.13|201.33|0
1659583800000|2022-08-04 03:30:00|204.85|202.05|204.85|202.05|205.71|202.91|204.56|201.76|0
1659584100000|2022-08-04 03:35:00|204.99|202.19|204.99|202.19|205.42|202.62|204.84|202.04|0
1659584400000|2022-08-04 03:40:00|205.13|202.33|205.99|203.19|205.99|203.19|204.84|202.04|0
1659584700000|2022-08-04 03:45:00|206.14|203.34|207|204.2|207.01|204.21|206.14|203.34|0
1659585000000|2022-08-04 03:50:00|206.93|204.13|206.13|203.33|207|204.2|206.13|203.33|0
1659585300000|2022-08-04 03:55:00|206.06|203.26|205.69|202.89|206.35|203.55|205.69|202.89|0
1659585600000|2022-08-04 04:00:00|205.77|202.97|205.55|202.75|205.84|203.04|205.4|202.6|0
1659585900000|2022-08-04 04:05:00|205.69|202.89|205.33|202.53|205.77|202.97|205.11|202.31|0
1659586200000|2022-08-04 04:10:00|205.4|202.6|205.11|202.31|205.4|202.6|204.68|201.88|0
1659586500000|2022-08-04 04:15:00|205.18|202.38|205.25|202.45|205.54|202.74|205.18|202.38|0
1659586800000|2022-08-04 04:20:00|205.39|202.59|205.75|202.95|205.82|203.02|205.25|202.45|0
1659587100000|2022-08-04 04:25:00|205.68|202.88|205.67|202.87|205.97|203.17|205.53|202.73|0
1659587400000|2022-08-04 04:30:00|205.61|202.81|204.81|202.01|205.61|202.81|204.81|202.01|0
1659587700000|2022-08-04 04:35:00|204.74|201.94|205.09|202.29|205.09|202.29|204.52|201.72|0
1659588000000|2022-08-04 04:40:00|205.02|202.22|205.09|202.29|205.09|202.29|204.94|202.14|0
1659588300000|2022-08-04 04:45:00|204.94|202.14|204.8|202|205.02|202.22|204.65|201.85|0
1659588600000|2022-08-04 04:50:00|204.65|201.85|205.08|202.28|205.08|202.28|204.36|201.56|0
1659588900000|2022-08-04 04:55:00|204.94|202.14|205.22|202.42|205.37|202.57|204.79|201.99|0
1659589200000|2022-08-04 05:00:00|205.15|202.35|205.15|202.35|205.22|202.42|204.21|201.41|0
1659589500000|2022-08-04 05:05:00|205.22|202.42|206.23|203.43|206.23|203.43|205.15|202.35|0
1659589800000|2022-08-04 05:10:00|206.16|203.36|206.22|203.42|206.51|203.71|205.5|202.7|0
1659590100000|2022-08-04 05:15:00|206.3|203.5|205.06|202.26|206.3|203.5|204.92|202.12|0
1659590400000|2022-08-04 05:20:00|205.21|202.41|204.63|201.83|205.5|202.7|204.63|201.83|0
1659590700000|2022-08-04 05:25:00|204.48|201.68|205.06|202.26|205.2|202.4|204.34|201.54|0
1659591000000|2022-08-04 05:30:00|204.91|202.11|204.33|201.53|205.63|202.83|203.98|201.18|0
1659591300000|2022-08-04 05:35:00|204.19|201.39|204.84|202.04|204.91|202.11|203.9|201.1|0
1659591600000|2022-08-04 05:40:00|204.76|201.96|204.9|202.1|205.05|202.25|204.19|201.39|0
1659591900000|2022-08-04 05:45:00|205.05|202.25|205.77|202.97|205.91|203.11|205.05|202.25|0
1659592200000|2022-08-04 05:50:00|205.84|203.04|205.04|202.24|205.91|203.11|204.61|201.81|0
1659592500000|2022-08-04 05:55:00|204.97|202.17|206.12|203.32|206.34|203.54|204.46|201.66|0
1659592800000|2022-08-04 06:00:00|206.19|203.39|205.9|203.1|206.92|204.12|205.61|202.81|0
1659593100000|2022-08-04 06:05:00|206.05|203.25|205.61|202.81|206.19|203.39|204.89|202.09|0
1659593400000|2022-08-04 06:10:00|205.32|202.52|205.61|202.81|206.48|203.68|205.32|202.52|0
1659593700000|2022-08-04 06:15:00|205.75|202.95|206.18|203.38|206.62|203.82|205.75|202.95|0
1659594000000|2022-08-04 06:20:00|206.26|203.46|205.82|203.02|206.33|203.53|205.53|202.73|0
1659594300000|2022-08-04 06:25:00|205.74|202.94|205.74|202.94|205.89|203.09|205.02|202.22|0
1659594600000|2022-08-04 06:30:00|205.96|203.16|204.95|202.15|206.46|203.66|204.87|202.07|0
1659594900000|2022-08-04 06:35:00|205.01|202.21|205.52|202.72|205.88|203.08|204.87|202.07|0
1659595200000|2022-08-04 06:40:00|205.44|202.64|205.52|202.72|205.88|203.08|205.15|202.35|0
1659595500000|2022-08-04 06:45:00|205.59|202.79|205.73|202.93|206.02|203.22|205.44|202.64|0
1659595800000|2022-08-04 06:50:00|205.87|203.07|206.23|203.43|206.59|203.79|205.87|203.07|0
1659596100000|2022-08-04 06:55:00|206.16|203.36|206.73|203.93|206.88|204.08|205.87|203.07|0
1659596400000|2022-08-04 07:00:00|206.44|203.64|205.57|202.77|207.46|204.66|205.14|202.34|0
1659596700000|2022-08-04 07:05:00|205.27|203.07|203.25|201.05|205.42|203.22|202.68|200.48|0
1659597000000|2022-08-04 07:10:00|203.4|201.2|204.04|201.84|205.05|202.85|203.4|201.2|0
1659597300000|2022-08-04 07:15:00|203.97|201.77|203.03|200.83|204.54|202.34|202.82|200.62|0
1659597600000|2022-08-04 07:20:00|202.96|200.76|202.38|200.18|203.96|201.76|202.24|200.04|0
1659597900000|2022-08-04 07:25:00|202.53|200.33|201.81|199.61|202.6|200.4|201.81|199.61|0
1659598200000|2022-08-04 07:30:00|201.66|199.46|202.09|199.89|202.23|200.03|200.81|198.61|0
1659598500000|2022-08-04 07:35:00|202.16|199.96|202.8|200.6|202.8|200.6|201.45|199.25|0
1659598800000|2022-08-04 07:40:00|202.88|200.68|203.23|201.03|203.52|201.32|202.88|200.68|0
1659599100000|2022-08-04 07:45:00|203.3|201.1|203.23|201.03|203.59|201.39|202.94|200.74|0
1659599400000|2022-08-04 07:50:00|203.16|200.96|203.3|201.1|203.37|201.17|202.36|200.16|0
1659599700000|2022-08-04 07:55:00|203.37|201.17|202.93|200.73|203.65|201.45|202.22|200.02|0
1659600000000|2022-08-04 08:00:00|202.79|200.59|204.66|202.46|205.09|202.89|202.79|200.59|0
1659600300000|2022-08-04 08:05:00|204.51|202.31|203.93|201.73|204.8|202.6|203.93|201.73|0
1659600600000|2022-08-04 08:10:00|204.08|201.88|203.78|201.58|204.73|202.53|203.72|201.52|0
1659600900000|2022-08-04 08:15:00|203.72|201.52|202.2|200|203.86|201.66|202.13|199.93|0
1659601200000|2022-08-04 08:20:00|202.28|200.08|202.77|200.57|203.2|201|202.06|199.86|0
1659601500000|2022-08-04 08:25:00|202.85|200.65|203.63|201.43|203.78|201.58|202.85|200.65|0
1659601800000|2022-08-04 08:30:00|203.56|201.36|203.92|201.72|204.06|201.86|203.34|201.14|0
1659602100000|2022-08-04 08:35:00|203.77|201.57|204.27|202.07|204.49|202.29|203.7|201.5|0
1659602400000|2022-08-04 08:40:00|204.2|202|204.48|202.28|204.85|202.65|204.06|201.86|0
1659602700000|2022-08-04 08:45:00|204.63|202.43|204.41|202.21|204.7|202.5|204.19|201.99|0
1659603000000|2022-08-04 08:50:00|204.56|202.36|204.19|201.99|204.99|202.79|204.12|201.92|0
1659603300000|2022-08-04 08:55:00|204.26|202.06|204.76|202.56|204.91|202.71|204.19|201.99|0
1659603600000|2022-08-04 09:00:00|204.69|202.49|204.47|202.27|204.76|202.56|204.19|201.99|0
1659603900000|2022-08-04 09:05:00|204.62|202.42|204.76|202.56|205.85|203.65|204.61|202.41|0
1659604200000|2022-08-04 09:10:00|204.61|202.41|203.6|201.4|204.69|202.49|203.31|201.11|0
1659604500000|2022-08-04 09:15:00|203.46|201.26|203.17|200.97|203.74|201.54|202.59|200.39|0
1659604800000|2022-08-04 09:20:00|203.02|200.82|202.16|199.96|203.02|200.82|202.16|199.96|0
1659605100000|2022-08-04 09:25:00|201.87|199.67|200.02|197.82|201.87|199.67|199.87|197.67|0
1659605400000|2022-08-04 09:30:00|200.16|197.96|201.66|199.46|201.66|199.46|199.87|197.67|0
1659605700000|2022-08-04 09:35:00|201.72|199.52|200.86|198.66|201.87|199.67|200.72|198.52|0
1659606000000|2022-08-04 09:40:00|200.94|198.74|201.29|199.09|201.29|199.09|200.72|198.52|0
1659606300000|2022-08-04 09:45:00|201|198.8|198.58|196.38|201.29|199.09|198.37|196.17|0
1659606600000|2022-08-04 09:50:00|198.44|196.24|199.15|196.95|199.29|197.09|197.88|195.68|0
1659606900000|2022-08-04 09:55:00|199.57|197.37|199|196.8|199.57|197.37|198.58|196.38|0
1659607200000|2022-08-04 10:00:00|199.08|196.88|196.6|194.4|199.29|197.09|196.6|194.4|0
1659607500000|2022-08-04 10:05:00|196.74|194.54|197.02|194.82|197.16|194.96|196.03|193.83|0
1659607800000|2022-08-04 10:10:00|196.88|194.68|196.17|193.97|197.44|195.24|196.17|193.97|0
1659608100000|2022-08-04 10:15:00|196.03|193.83|195.33|193.13|196.1|193.9|194.98|192.78|0
1659608400000|2022-08-04 10:20:00|195.19|192.99|195.46|193.26|195.88|193.68|194.9|192.7|0
1659608700000|2022-08-04 10:25:00|195.53|193.33|195.46|193.26|196.16|193.96|195.25|193.05|0
1659609000000|2022-08-04 10:30:00|195.32|193.12|193.92|191.72|196.02|193.82|193.64|191.44|0
1659609300000|2022-08-04 10:35:00|193.85|191.65|192.94|190.74|194.61|192.41|192.8|190.6|0
1659609600000|2022-08-04 10:40:00|193.08|190.88|194.75|192.55|194.75|192.55|192.94|190.74|0
1659609900000|2022-08-04 10:45:00|194.61|192.41|194.89|192.69|195.17|192.97|194.33|192.13|0
1659610200000|2022-08-04 10:50:00|194.88|192.68|195.58|193.38|195.86|193.66|194.74|192.54|0
1659610500000|2022-08-04 10:55:00|195.72|193.52|196.07|193.87|196.28|194.08|195.51|193.31|0
1659610800000|2022-08-04 11:00:00|196.14|193.94|196|193.8|197.41|195.21|195.44|193.24|0
1659611100000|2022-08-04 11:05:00|195.93|193.73|197.12|194.92|197.26|195.06|195.29|193.09|0
1659611400000|2022-08-04 11:10:00|196.98|194.78|197.82|195.62|198.11|195.91|196.98|194.78|0
1659611700000|2022-08-04 11:15:00|197.68|195.48|197.96|195.76|198.32|196.12|197.26|195.06|0
1659612000000|2022-08-04 11:20:00|198.1|195.9|198.97|196.77|199.3|197.1|197.98|195.78|0
1659612300000|2022-08-04 11:25:00|198.9|196.7|199.1|196.9|199.25|197.05|198.26|196.06|0
1659612600000|2022-08-04 11:30:00|199.25|197.05|197.97|195.77|199.25|197.05|197.83|195.63|0
1659612900000|2022-08-04 11:35:00|198.11|195.91|197.54|195.34|198.67|196.47|197.54|195.34|0
1659613200000|2022-08-04 11:40:00|197.68|195.48|198.24|196.04|198.39|196.19|197.4|195.2|0
1659613500000|2022-08-04 11:45:00|198.39|196.19|198.95|196.75|199.8|197.6|198.39|196.19|0
1659613800000|2022-08-04 11:50:00|199.09|196.89|200.18|197.98|200.23|198.03|198.81|196.61|0
1659614100000|2022-08-04 11:55:00|200.32|198.12|201.75|199.55|201.82|199.62|199.75|197.55|0
1659614400000|2022-08-04 12:00:00|201.6|199.4|200.17|197.97|202.32|200.12|199.6|197.4|0
1659614700000|2022-08-04 12:05:00|200.03|197.83|200.45|198.25|200.45|198.25|199.32|197.12|0
1659615000000|2022-08-04 12:10:00|200.6|198.4|201.88|199.68|201.88|199.68|200.31|198.11|0
1659615300000|2022-08-04 12:15:00|201.74|199.54|200.45|198.25|201.95|199.75|200.3|198.1|0
1659615600000|2022-08-04 12:20:00|200.3|198.1|199.87|197.67|200.73|198.53|199.59|197.39|0
1659615900000|2022-08-04 12:25:00|200.01|197.81|199.52|197.32|200.3|198.1|199.16|196.96|0
1659616200000|2022-08-04 12:30:00|199.58|197.38|198.3|196.1|200.87|198.67|198.02|195.82|0
1659616500000|2022-08-04 12:35:00|198.16|195.96|197.31|195.11|198.87|196.67|197.31|195.11|0
1659616800000|2022-08-04 12:40:00|197.45|195.25|198.82|196.62|199.03|196.83|197.31|195.11|0
1659617100000|2022-08-04 12:45:00|198.74|196.54|197.88|195.68|200.3|198.1|197.45|195.25|0
1659617400000|2022-08-04 12:50:00|198.02|195.82|196.46|194.26|198.44|196.24|196.04|193.84|0
1659617700000|2022-08-04 12:55:00|196.6|194.4|197.02|194.82|197.31|195.11|196.6|194.4|0
1659618000000|2022-08-04 13:00:00|197.31|195.11|201|198.8|201.43|199.23|197.16|194.96|0
1659618300000|2022-08-04 13:05:00|201.14|198.94|203|200.8|203|200.8|198.68|196.48|0
1659618600000|2022-08-04 13:10:00|202.39|200.19|201.06|198.86|202.39|200.19|200.35|198.15|0
1659618900000|2022-08-04 13:15:00|200.92|198.72|204.07|201.87|204.36|202.16|200.49|198.29|0
1659619200000|2022-08-04 13:20:00|203.93|201.73|202.92|200.72|204.65|202.45|202.77|200.57|0
1659619500000|2022-08-04 13:25:00|203.06|200.86|202.91|200.71|204.64|202.44|202.77|200.57|0
1659619800000|2022-08-04 13:30:00|202.77|200.57|206.08|203.88|206.52|204.32|201.98|199.78|0
1659620100000|2022-08-04 13:35:00|206.23|204.03|207.53|205.33|207.97|205.77|203.19|200.99|0
1659620400000|2022-08-04 13:40:00|207.82|205.62|200.33|198.13|207.82|205.62|199.9|197.7|0
1659620700000|2022-08-04 13:45:00|200.47|198.27|201.04|198.84|202.33|200.13|198.9|196.7|0
1659621000000|2022-08-04 13:50:00|201.32|199.12|201.69|199.49|205.35|203.15|200.54|198.34|0
1659621300000|2022-08-04 13:55:00|201.84|199.64|202.73|200.53|203.16|200.96|200.31|198.11|0
1659621600000|2022-08-04 14:00:00|202.44|200.24|200.44|198.24|203.59|201.39|200.09|197.89|0
1659621900000|2022-08-04 14:05:00|200.73|198.53|202.01|199.81|202.94|200.74|199.17|196.97|0
1659622200000|2022-08-04 14:10:00|201.72|199.52|204.3|202.1|204.59|202.39|201.15|198.95|0
1659622500000|2022-08-04 14:15:00|204.01|201.81|207.12|204.92|209.66|207.46|202.72|200.52|0
1659622800000|2022-08-04 14:20:00|207.26|205.06|207.04|204.84|209.08|206.88|205.3|203.1|0
1659623100000|2022-08-04 14:25:00|207.18|204.98|207.91|205.71|208.78|206.58|205.16|202.96|0
1659623400000|2022-08-04 14:30:00|208.2|206|211.27|209.07|211.85|209.65|206.89|204.69|0
1659623700000|2022-08-04 14:35:00|211.56|209.36|213.33|211.13|214.21|212.01|211.41|209.21|0
1659624000000|2022-08-04 14:40:00|213.47|211.27|212.18|209.98|214.36|212.16|210.26|208.06|0
1659624300000|2022-08-04 14:45:00|212.77|210.57|207.64|205.44|212.92|210.72|206.91|204.71|0
1659624600000|2022-08-04 14:50:00|207.49|205.29|206.18|203.98|208.22|206.02|205.46|203.26|0
1659624900000|2022-08-04 14:55:00|205.9|203.7|205.31|203.11|206.26|204.06|203.73|201.53|0
1659625200000|2022-08-04 15:00:00|205.17|202.97|206.47|204.27|206.76|204.56|203.59|201.39|0
1659625500000|2022-08-04 15:05:00|206.61|204.41|206.03|203.83|206.61|204.41|204.01|201.81|0
1659625800000|2022-08-04 15:10:00|206.17|203.97|209.81|207.61|209.81|207.61|205.02|202.82|0
1659626100000|2022-08-04 15:15:00|210.25|208.05|207.62|205.42|211.13|208.93|207.04|204.84|0
1659626400000|2022-08-04 15:20:00|207.55|205.35|209.73|207.53|209.88|207.68|204.72|202.52|0
1659626700000|2022-08-04 15:25:00|209.59|207.39|207.82|205.62|209.73|207.53|206.08|203.88|0
1659627000000|2022-08-04 15:30:00|207.68|205.48|206.51|204.31|207.97|205.77|205.34|203.14|0
1659627300000|2022-08-04 15:35:00|206.22|204.02|211.2|209|211.2|209|205.92|203.72|0
1659627600000|2022-08-04 15:40:00|211.05|208.85|208.25|206.05|211.2|209|207.52|205.32|0
1659627900000|2022-08-04 15:45:00|207.81|205.61|204.9|202.7|208.11|205.91|204.32|202.12|0
1659628200000|2022-08-04 15:50:00|205.04|202.84|202.44|200.24|205.19|202.99|201.87|199.67|0
1659628500000|2022-08-04 15:55:00|202.58|200.38|202.29|200.09|203.3|201.1|201.43|199.23|0
1659628800000|2022-08-04 16:00:00|202.15|199.95|204.38|202.18|204.6|202.4|201.57|199.37|0
1659629100000|2022-08-04 16:05:00|204.45|202.25|203.01|200.81|204.74|202.54|202.86|200.66|0
1659629400000|2022-08-04 16:10:00|203.15|200.95|202.28|200.08|203.29|201.09|200.42|198.22|0
1659629700000|2022-08-04 16:15:00|202.57|200.37|202.71|200.51|204.3|202.1|202.14|199.94|0
1659630000000|2022-08-04 16:20:00|202.86|200.66|201.27|199.07|203.43|201.23|201.13|198.93|0
1659630300000|2022-08-04 16:25:00|201.13|198.93|200.7|198.5|201.56|199.36|200.41|198.21|0
1659630600000|2022-08-04 16:30:00|200.84|198.64|201.41|199.21|202.99|200.79|200.84|198.64|0
1659630900000|2022-08-04 16:35:00|201.27|199.07|202.7|200.5|203.56|201.36|201.27|199.07|0
1659631200000|2022-08-04 16:40:00|202.77|200.57|203.7|201.5|205.3|203.1|202.12|199.92|0
1659631500000|2022-08-04 16:45:00|203.56|201.36|209.24|207.04|209.53|207.33|203.56|201.36|0
1659631800000|2022-08-04 16:50:00|209.53|207.33|207.91|205.71|209.53|207.33|207.33|205.13|0
1659632100000|2022-08-04 16:55:00|207.77|205.57|208.94|206.74|209.09|206.89|207.48|205.28|0
1659632400000|2022-08-04 17:00:00|208.79|206.59|208.95|206.75|208.95|206.75|206.3|204.1|0
1659632700000|2022-08-04 17:05:00|209.09|206.89|206.76|204.56|209.68|207.48|206.61|204.41|0
1659633000000|2022-08-04 17:10:00|206.9|204.7|205.45|203.25|207.63|205.43|205.01|202.81|0
1659633300000|2022-08-04 17:15:00|205.59|203.39|204.72|202.52|205.74|203.54|204|201.8|0
1659633600000|2022-08-04 17:20:00|204.58|202.38|204.29|202.09|207.19|204.99|203.28|201.08|0
1659633900000|2022-08-04 17:25:00|204.14|201.94|202.99|200.79|204.29|202.09|202.41|200.21|0
1659634200000|2022-08-04 17:30:00|203.27|201.07|201.69|199.49|204.14|201.94|201.69|199.49|0
1659634500000|2022-08-04 17:35:00|201.55|199.35|201.22|199.02|202.12|199.92|200.94|198.74|0
1659634800000|2022-08-04 17:40:00|201.08|198.88|202.37|200.17|203.38|201.18|200.65|198.45|0
1659635100000|2022-08-04 17:45:00|202.51|200.31|199.93|197.73|203.38|201.18|199.93|197.73|0
1659635400000|2022-08-04 17:50:00|200.07|197.87|201.79|199.59|202.36|200.16|200|197.8|0
1659635700000|2022-08-04 17:55:00|201.93|199.73|202.5|200.3|203.95|201.75|201.79|199.59|0
1659636000000|2022-08-04 18:00:00|202.65|200.45|201.78|199.58|203.65|201.45|201.78|199.58|0
1659636300000|2022-08-04 18:05:00|201.92|199.72|203.65|201.45|203.94|201.74|201.21|199.01|0
1659636600000|2022-08-04 18:10:00|203.79|201.59|204.51|202.31|205.68|203.48|202.93|200.73|0
1659636900000|2022-08-04 18:15:00|204.8|202.6|203.06|200.86|204.95|202.75|202.92|200.72|0
1659637200000|2022-08-04 18:20:00|203.21|201.01|204.51|202.31|204.65|202.45|203.06|200.86|0
1659637500000|2022-08-04 18:25:00|204.36|202.16|202.34|200.14|204.65|202.45|201.91|199.71|0
1659637800000|2022-08-04 18:30:00|202.19|199.99|202.33|200.13|202.55|200.35|201.19|198.99|0
1659638100000|2022-08-04 18:35:00|202.19|199.99|203.34|201.14|204.79|202.59|202.19|199.99|0
1659638400000|2022-08-04 18:40:00|203.63|201.43|202.76|200.56|205.66|203.46|202.76|200.56|0
1659638700000|2022-08-04 18:45:00|202.9|200.7|202.47|200.27|204.2|202|202.04|199.84|0
1659639000000|2022-08-04 18:50:00|202.33|200.13|201.6|199.4|202.47|200.27|200.46|198.26|0
1659639300000|2022-08-04 18:55:00|201.75|199.55|202.03|199.83|202.61|200.41|200.88|198.68|0
1659639600000|2022-08-04 19:00:00|202.32|200.12|201.38|199.18|203.04|200.84|201.31|199.11|0
1659639900000|2022-08-04 19:05:00|201.45|199.25|201.02|198.82|202.46|200.26|200.73|198.53|0
1659640200000|2022-08-04 19:10:00|200.88|198.68|199.02|196.82|201.09|198.89|198.45|196.25|0
1659640500000|2022-08-04 19:15:00|198.73|196.53|198.44|196.24|199.3|197.1|197.74|195.54|0
1659640800000|2022-08-04 19:20:00|198.3|196.1|200.58|198.38|200.72|198.52|198.3|196.1|0
1659641100000|2022-08-04 19:25:00|200.72|198.52|199.86|197.66|201.44|199.24|199.29|197.09|0
1659641400000|2022-08-04 19:30:00|199.72|197.52|201.54|199.34|202.3|200.1|199.72|197.52|0
1659641700000|2022-08-04 19:35:00|201.69|199.49|201.68|199.48|201.83|199.63|199.53|197.33|0
1659642000000|2022-08-04 19:40:00|201.9|199.7|204.28|202.08|204.28|202.08|201.54|199.34|0
1659642300000|2022-08-04 19:45:00|204.14|201.94|203.99|201.79|204.87|202.67|202.98|200.78|0
1659642600000|2022-08-04 19:50:00|202.54|200.34|202.68|200.48|203.7|201.5|201.97|199.77|0
1659642900000|2022-08-04 19:55:00|202.97|200.77|202.25|200.05|204.42|202.22|201.67|199.47|0
1659643200000|2022-08-04 20:00:00|201.96|199.76|200.09|197.89|201.96|199.76|199.37|197.17|0
1659643500000|2022-08-04 20:05:00|199.94|197.74|201.52|199.32|201.52|199.32|199.94|197.74|0
1659643800000|2022-08-04 20:10:00|201.38|199.18|201.95|199.75|202.38|200.18|201.23|199.03|0
1659644100000|2022-08-04 20:15:00|202.68|199.88|202.68|199.88|203.4|200.6|202.54|199.74|0
1659644400000|2022-08-04 20:20:00|202.61|199.81|202.82|200.02|203.11|200.31|202.53|199.73|0
1659644700000|2022-08-04 20:25:00|202.68|199.88|202.67|199.87|202.82|200.02|202.53|199.73|0
1659645000000|2022-08-04 20:30:00|202.82|200.02|202.52|199.72|202.82|200.02|202.38|199.58|0
1659645300000|2022-08-04 20:35:00|202.09|199.29|202.38|199.58|202.67|199.87|201.95|199.15|0
1659645600000|2022-08-04 20:40:00|202.52|199.72|202.81|200.01|202.81|200.01|202.38|199.58|0
1659645900000|2022-08-04 20:45:00|202.66|199.86|202.23|199.43|202.66|199.86|201.79|198.99|0
1659646200000|2022-08-04 20:50:00|202.08|199.28|202.22|199.42|202.37|199.57|201.94|199.14|0
1659646500000|2022-08-04 20:55:00|202.3|199.5|202.87|200.07|202.87|200.07|202.22|199.42|0
1659646800000|2022-08-04 21:00:00|202.53|199.73|202.38|199.58|202.53|199.73|202.38|199.58|0
1659647100000|2022-08-04 21:05:00|202.44|199.64|202.39|199.59|202.44|199.64|202.38|199.58|0
1659647400000|2022-08-04 21:10:00|202.44|199.64|202.27|199.47|202.44|199.64|202.16|199.36|0
1659647700000|2022-08-04 21:15:00|202.2|199.4|202.1|199.3|202.2|199.4|202.1|199.3|0
1659648000000|2022-08-04 21:20:00|202.12|199.32|202.32|199.52|202.32|199.52|202.12|199.32|0
1659648300000|2022-08-04 21:25:00|202.35|199.55|202.36|199.56|202.38|199.58|202.28|199.48|0
1659648900000|2022-08-04 21:35:00|202.24|199.44|202.37|199.57|202.5|199.7|202.24|199.44|0
1659649200000|2022-08-04 21:40:00|202.31|199.51|202.04|199.24|202.35|199.55|201.93|199.13|0
1659649500000|2022-08-04 21:45:00|201.89|199.09|201.99|199.19|202.23|199.43|201.68|198.88|0
1659649800000|2022-08-04 21:50:00|202.04|199.24|201.8|199|202.2|199.4|201.66|198.86|0
1659650100000|2022-08-04 21:55:00|201.86|199.06|202.07|199.27|202.26|199.46|201.86|199.06|0
1659650400000|2022-08-04 22:00:00|202.69|199.89|202.47|199.67|203.19|200.39|202.4|199.6|0
1659650700000|2022-08-04 22:05:00|202.4|199.6|203.47|200.67|203.47|200.67|202.18|199.38|0
1659651000000|2022-08-04 22:10:00|203.33|200.53|203.26|200.46|203.76|200.96|202.75|199.95|0
1659651300000|2022-08-04 22:15:00|203.18|200.38|202.6|199.8|203.18|200.38|202.46|199.66|0
1659651600000|2022-08-04 22:20:00|202.53|199.73|202.16|199.36|202.53|199.73|201.59|198.79|0
1659651900000|2022-08-04 22:25:00|202.24|199.44|202.45|199.65|202.74|199.94|202.24|199.44|0
1659652200000|2022-08-04 22:30:00|202.38|199.58|201.87|199.07|202.45|199.65|201.73|198.93|0
1659652500000|2022-08-04 22:35:00|201.94|199.14|201.72|198.92|202.16|199.36|201.58|198.78|0
1659652800000|2022-08-04 22:40:00|201.58|198.78|201.86|199.06|201.86|199.06|201.29|198.49|0
1659653100000|2022-08-04 22:45:00|201.94|199.14|202|199.2|202.15|199.35|201.72|198.92|0
1659653400000|2022-08-04 22:50:00|202.08|199.28|201.86|199.06|202.15|199.35|201.71|198.91|0
1659653700000|2022-08-04 22:55:00|202|199.2|202|199.2|202|199.2|201.57|198.77|0
1659654000000|2022-08-04 23:00:00|201.85|199.05|200.99|198.19|202|199.2|200.56|197.76|0
1659654300000|2022-08-04 23:05:00|200.7|197.9|200.34|197.54|200.7|197.9|199.91|197.11|0
1659654600000|2022-08-04 23:10:00|200.26|197.46|200.55|197.75|200.55|197.75|199.69|196.89|0
1659654900000|2022-08-04 23:15:00|200.48|197.68|200.55|197.75|200.69|197.89|200.12|197.32|0
1659655200000|2022-08-04 23:20:00|200.48|197.68|200.25|197.45|200.69|197.89|200.11|197.31|0
1659655500000|2022-08-04 23:25:00|200.33|197.53|200.68|197.88|200.68|197.88|200.25|197.45|0
1659655800000|2022-08-04 23:30:00|200.83|198.03|200.25|197.45|200.83|198.03|199.89|197.09|0
1659656100000|2022-08-04 23:35:00|200.32|197.52|200.1|197.3|200.32|197.52|199.96|197.16|0
1659656400000|2022-08-04 23:40:00|200.25|197.45|200.1|197.3|200.39|197.59|200.1|197.3|0
1659656700000|2022-08-04 23:45:00|199.96|197.16|199.88|197.08|200.38|197.58|199.81|197.01|0
1659657000000|2022-08-04 23:50:00|199.81|197.01|200.38|197.58|200.38|197.58|199.81|197.01|0
1659657300000|2022-08-04 23:55:00|200.24|197.44|201.67|198.87|201.67|198.87|200.24|197.44|0
1659657600000|2022-08-05 00:00:00|201.24|198.44|201.45|198.65|201.6|198.8|199.88|197.08|0
1659657900000|2022-08-05 00:05:00|201.38|198.58|200.94|198.14|201.81|199.01|200.66|197.86|0
1659658200000|2022-08-05 00:10:00|200.8|198|200.51|197.71|201.09|198.29|200.37|197.57|0
1659658500000|2022-08-05 00:15:00|200.22|197.42|199.79|196.99|200.51|197.71|199.22|196.42|0
1659658800000|2022-08-05 00:20:00|199.86|197.06|199.79|196.99|199.93|197.13|199.22|196.42|0
1659659100000|2022-08-05 00:25:00|199.64|196.84|199.57|196.77|199.78|196.98|199.43|196.63|0
1659659400000|2022-08-05 00:30:00|199.64|196.84|199.92|197.12|199.92|197.12|199.03|196.23|0
1659659700000|2022-08-05 00:35:00|199.78|196.98|200.06|197.26|200.06|197.26|199.49|196.69|0
1659660000000|2022-08-05 00:40:00|199.99|197.19|200.92|198.12|200.92|198.12|199.92|197.12|0
1659660300000|2022-08-05 00:45:00|200.78|197.98|200.34|197.54|200.78|197.98|200.13|197.33|0
1659660600000|2022-08-05 00:50:00|200.27|197.47|199.84|197.04|200.27|197.47|199.62|196.82|0
1659660900000|2022-08-05 00:55:00|199.91|197.11|199.91|197.11|199.98|197.18|199.33|196.53|0
1659661200000|2022-08-05 01:00:00|200.05|197.25|199.69|196.89|200.05|197.25|199.62|196.82|0
1659661500000|2022-08-05 01:05:00|199.62|196.82|198.18|195.38|199.76|196.96|197.62|194.82|0
1659661800000|2022-08-05 01:10:00|198.26|195.46|198.04|195.24|198.61|195.81|198.04|195.24|0
1659662100000|2022-08-05 01:15:00|197.9|195.1|197.26|194.46|198.18|195.38|197.18|194.38|0
1659662400000|2022-08-05 01:20:00|197.18|194.38|197.04|194.24|197.47|194.67|196.9|194.1|0
1659662700000|2022-08-05 01:25:00|197.18|194.38|198.03|195.23|198.03|195.23|197.18|194.38|0
1659663000000|2022-08-05 01:30:00|197.89|195.09|198.88|196.08|198.88|196.08|197.89|195.09|0
1659663300000|2022-08-05 01:35:00|199.02|196.22|198.52|195.72|199.31|196.51|198.31|195.51|0
1659663600000|2022-08-05 01:40:00|198.59|195.79|197.59|194.79|198.59|195.79|197.17|194.37|0
1659663900000|2022-08-05 01:45:00|197.45|194.65|196.03|193.23|197.73|194.93|196.03|193.23|0
1659664200000|2022-08-05 01:50:00|196.1|193.3|195.88|193.08|196.59|193.79|195.6|192.8|0
1659664500000|2022-08-05 01:55:00|195.96|193.16|196.1|193.3|196.16|193.36|195.6|192.8|0
1659664800000|2022-08-05 02:00:00|196.02|193.22|196.44|193.64|196.73|193.93|195.74|192.94|0
1659665100000|2022-08-05 02:05:00|196.52|193.72|196.3|193.5|196.52|193.72|195.87|193.07|0
1659665400000|2022-08-05 02:10:00|196.37|193.57|196.44|193.64|196.58|193.78|196.01|193.21|0
1659665700000|2022-08-05 02:15:00|196.37|193.57|196.72|193.92|196.72|193.92|196.37|193.57|0
1659666000000|2022-08-05 02:20:00|196.57|193.77|196.15|193.35|196.57|193.77|196.01|193.21|0
1659666300000|2022-08-05 02:25:00|196.08|193.28|196|193.2|196.15|193.35|195.72|192.92|0
1659666600000|2022-08-05 02:30:00|195.86|193.06|194.73|191.93|195.86|193.06|194.73|191.93|0
1659666900000|2022-08-05 02:35:00|194.87|192.07|195.85|193.05|195.85|193.05|194.87|192.07|0
1659667200000|2022-08-05 02:40:00|195.79|192.99|195.57|192.77|195.85|193.05|195.43|192.63|0
1659667500000|2022-08-05 02:45:00|195.64|192.84|195.71|192.91|195.85|193.05|195.56|192.76|0
1659667800000|2022-08-05 02:50:00|195.64|192.84|195.42|192.62|195.85|193.05|195.42|192.62|0
1659668100000|2022-08-05 02:55:00|195.49|192.69|195.7|192.9|195.7|192.9|195.42|192.62|0
1659668400000|2022-08-05 03:00:00|195.56|192.76|195.41|192.61|195.7|192.9|195.27|192.47|0
1659668700000|2022-08-05 03:05:00|195.55|192.75|196.4|193.6|196.54|193.74|195.55|192.75|0
1659669000000|2022-08-05 03:10:00|196.33|193.53|197.11|194.31|197.39|194.59|196.12|193.32|0
1659669300000|2022-08-05 03:15:00|197.25|194.45|196.82|194.02|197.25|194.45|196.82|194.02|0
1659669600000|2022-08-05 03:20:00|196.89|194.09|196.39|193.59|197.03|194.23|196.25|193.45|0
1659669900000|2022-08-05 03:25:00|196.32|193.52|196.39|193.59|196.6|193.8|196.25|193.45|0
1659670200000|2022-08-05 03:30:00|196.25|193.45|196.67|193.87|196.67|193.87|196.18|193.38|0
1659670500000|2022-08-05 03:35:00|196.6|193.8|196.24|193.44|196.67|193.87|196.24|193.44|0
1659670800000|2022-08-05 03:40:00|196.31|193.51|196.8|194|196.88|194.08|196.24|193.44|0
1659671100000|2022-08-05 03:45:00|196.88|194.08|197.08|194.28|197.08|194.28|196.66|193.86|0
1659671400000|2022-08-05 03:50:00|197.01|194.21|196.51|193.71|197.01|194.21|196.51|193.71|0
1659671700000|2022-08-05 03:55:00|196.23|193.43|196.08|193.28|196.51|193.71|196.08|193.28|0
1659672000000|2022-08-05 04:00:00|196.23|193.43|196.22|193.42|196.3|193.5|195.94|193.14|0
1659672300000|2022-08-05 04:05:00|196.08|193.28|196.08|193.28|196.08|193.28|195.79|192.99|0
1659672600000|2022-08-05 04:10:00|195.94|193.14|195.93|193.13|195.94|193.14|195.51|192.71|0
1659672900000|2022-08-05 04:15:00|195.86|193.06|196|193.2|196.07|193.27|195.86|193.06|0
1659673200000|2022-08-05 04:20:00|196.07|193.27|196.35|193.55|196.35|193.55|196.07|193.27|0
1659673500000|2022-08-05 04:25:00|196.49|193.69|196.85|194.05|196.92|194.12|196.49|193.69|0
1659673800000|2022-08-05 04:30:00|196.77|193.97|196.2|193.4|196.85|194.05|196.2|193.4|0
1659674100000|2022-08-05 04:35:00|196.06|193.26|196.2|193.4|196.42|193.62|196.06|193.26|0
1659674400000|2022-08-05 04:40:00|196.27|193.47|195.91|193.11|196.34|193.54|195.91|193.11|0
1659674700000|2022-08-05 04:45:00|195.77|192.97|196.05|193.25|196.05|193.25|195.63|192.83|0
1659675000000|2022-08-05 04:50:00|195.98|193.18|195.76|192.96|196.19|193.39|195.76|192.96|0
1659675300000|2022-08-05 04:55:00|195.91|193.11|195.76|192.96|196.05|193.25|195.62|192.82|0
1659675600000|2022-08-05 05:00:00|195.69|192.89|196.18|193.38|196.61|193.81|195.62|192.82|0
1659675900000|2022-08-05 05:05:00|196.26|193.46|196.75|193.95|197.1|194.3|196.18|193.38|0
1659676200000|2022-08-05 05:10:00|196.89|194.09|196.6|193.8|197.17|194.37|196.46|193.66|0
1659676500000|2022-08-05 05:15:00|196.53|193.73|197.02|194.22|197.1|194.3|196.53|193.73|0
1659676800000|2022-08-05 05:20:00|196.96|194.16|196.59|193.79|197.17|194.37|196.45|193.65|0
1659677100000|2022-08-05 05:25:00|196.45|193.65|197.16|194.36|197.16|194.36|196.31|193.51|0
1659677400000|2022-08-05 05:30:00|197.02|194.22|196.87|194.07|197.16|194.36|196.73|193.93|0
1659677700000|2022-08-05 05:35:00|196.95|194.15|196.58|193.78|197.01|194.21|196.58|193.78|0
1659678000000|2022-08-05 05:40:00|196.44|193.64|196.44|193.64|196.87|194.07|196.44|193.64|0
1659678300000|2022-08-05 05:45:00|196.3|193.5|197.29|194.49|197.29|194.49|196.01|193.21|0
1659678600000|2022-08-05 05:50:00|197.15|194.35|197.28|194.48|197.57|194.77|197.14|194.34|0
1659678900000|2022-08-05 05:55:00|197.14|194.34|196|193.2|197.14|194.34|196|193.2|0
1659679200000|2022-08-05 06:00:00|196.15|193.35|196.28|193.48|197.14|194.34|196.15|193.35|0
1659679500000|2022-08-05 06:05:00|196.14|193.34|196.99|194.19|197.28|194.48|196.14|193.34|0
1659679800000|2022-08-05 06:10:00|197.13|194.33|197.13|194.33|197.13|194.33|196.42|193.62|0
1659680100000|2022-08-05 06:15:00|197.27|194.47|196.98|194.18|197.41|194.61|196.84|194.04|0
1659680400000|2022-08-05 06:20:00|197.13|194.33|197.41|194.61|197.98|195.18|196.98|194.18|0
1659680700000|2022-08-05 06:25:00|197.55|194.75|197.12|194.32|197.69|194.89|197.12|194.32|0
1659681000000|2022-08-05 06:30:00|196.98|194.18|196.97|194.17|197.69|194.89|196.97|194.17|0
1659681300000|2022-08-05 06:35:00|197.05|194.25|197.76|194.96|197.97|195.17|197.05|194.25|0
1659681600000|2022-08-05 06:40:00|197.68|194.88|197.82|195.02|198.11|195.31|197.68|194.88|0
1659681900000|2022-08-05 06:45:00|197.89|195.09|198.03|195.23|198.11|195.31|197.25|194.45|0
1659682200000|2022-08-05 06:50:00|197.96|195.16|197.53|194.73|197.96|195.16|197.25|194.45|0
1659682500000|2022-08-05 06:55:00|197.67|194.87|198.95|196.15|198.95|196.15|197.67|194.87|0
1659682800000|2022-08-05 07:00:00|198.81|196.01|199.38|196.58|199.67|196.87|198.24|195.44|0
1659683100000|2022-08-05 07:05:00|199.08|196.88|198.07|195.87|199.22|197.02|197.86|195.66|0
1659683400000|2022-08-05 07:10:00|197.93|195.73|197.79|195.59|198.36|196.16|197.5|195.3|0
1659683700000|2022-08-05 07:15:00|197.64|195.44|198.35|196.15|198.78|196.58|197.5|195.3|0
1659684000000|2022-08-05 07:20:00|198.07|195.87|197.78|195.58|198.07|195.87|197.28|195.08|0
1659684300000|2022-08-05 07:25:00|197.85|195.65|197.92|195.72|198.06|195.86|197.21|195.01|0
1659684600000|2022-08-05 07:30:00|197.78|195.58|197.77|195.57|198.2|196|196.78|194.58|0
1659684900000|2022-08-05 07:35:00|197.63|195.43|197.77|195.57|198.06|195.86|197.2|195|0
1659685200000|2022-08-05 07:40:00|197.84|195.64|198.49|196.29|198.56|196.36|197.62|195.42|0
1659685500000|2022-08-05 07:45:00|198.28|196.08|200.2|198|200.2|198|198.13|195.93|0
1659685800000|2022-08-05 07:50:00|200.13|197.93|199.27|197.07|200.56|198.36|199.27|197.07|0
1659686100000|2022-08-05 07:55:00|199.2|197|198.69|196.49|199.55|197.35|198.69|196.49|0
1659686400000|2022-08-05 08:00:00|198.98|196.78|198.98|196.78|199.55|197.35|198.83|196.63|0
1659686700000|2022-08-05 08:05:00|199.12|196.92|198.69|196.49|199.26|197.06|198.26|196.06|0
1659687000000|2022-08-05 08:10:00|198.83|196.63|198.69|196.49|199.11|196.91|197.84|195.64|0
1659687300000|2022-08-05 08:15:00|198.77|196.57|199.26|197.06|199.84|197.64|198.55|196.35|0
1659687600000|2022-08-05 08:20:00|199.41|197.21|199.55|197.35|199.83|197.63|199.12|196.92|0
1659687900000|2022-08-05 08:25:00|199.4|197.2|200.41|198.21|200.55|198.35|199.4|197.2|0
1659688200000|2022-08-05 08:30:00|200.55|198.35|200.4|198.2|200.69|198.49|199.83|197.63|0
1659688500000|2022-08-05 08:35:00|200.55|198.35|201.26|199.06|201.26|199.06|200.26|198.06|0
1659688800000|2022-08-05 08:40:00|201.12|198.92|202.27|200.07|202.42|200.22|200.62|198.42|0
1659689100000|2022-08-05 08:45:00|202.13|199.93|202.27|200.07|202.71|200.51|201.69|199.49|0
1659689400000|2022-08-05 08:50:00|202.13|199.93|201.4|199.2|202.27|200.07|201.33|199.13|0
1659689700000|2022-08-05 08:55:00|201.33|199.13|201.25|199.05|201.98|199.78|201.18|198.98|0
1659690000000|2022-08-05 09:00:00|201.4|199.2|201.68|199.48|202.12|199.92|201.4|199.2|0
1659690300000|2022-08-05 09:05:00|201.61|199.41|202.4|200.2|202.4|200.2|201.39|199.19|0
1659690600000|2022-08-05 09:10:00|202.55|200.35|201.53|199.33|202.55|200.35|201.53|199.33|0
1659690900000|2022-08-05 09:15:00|201.67|199.47|200.37|198.17|201.67|199.47|200.37|198.17|0
1659691200000|2022-08-05 09:20:00|200.23|198.03|200.23|198.03|200.52|198.32|199.94|197.74|0
1659691500000|2022-08-05 09:25:00|200.37|198.17|200.58|198.38|200.65|198.45|200.08|197.88|0
1659691800000|2022-08-05 09:30:00|200.51|198.31|201.23|199.03|201.23|199.03|200.22|198.02|0
1659692100000|2022-08-05 09:35:00|201.08|198.88|201.22|199.02|201.51|199.31|200.87|198.67|0
1659692400000|2022-08-05 09:40:00|201.16|198.96|201.08|198.88|201.37|199.17|200.36|198.16|0
1659692700000|2022-08-05 09:45:00|201.15|198.95|201.94|199.74|202.67|200.47|201.15|198.95|0
1659693000000|2022-08-05 09:50:00|201.8|199.6|200.21|198.01|201.8|199.6|200.06|197.86|0
1659693300000|2022-08-05 09:55:00|200.35|198.15|200.57|198.37|200.78|198.58|200.06|197.86|0
1659693600000|2022-08-05 10:00:00|200.49|198.29|202.53|200.33|203.11|200.91|200.35|198.15|0
1659693900000|2022-08-05 10:05:00|203.11|200.91|202.03|199.83|203.4|201.2|201.81|199.61|0
1659694200000|2022-08-05 10:10:00|202.1|199.9|203.25|201.05|203.4|201.2|202.1|199.9|0
1659694500000|2022-08-05 10:15:00|203.18|200.98|202.81|200.61|203.18|200.98|202.38|200.18|0
1659694800000|2022-08-05 10:20:00|202.67|200.47|202.81|200.61|203.39|201.19|202.67|200.47|0
1659695100000|2022-08-05 10:25:00|202.74|200.54|202.37|200.17|203.24|201.04|202.23|200.03|0
1659695400000|2022-08-05 10:30:00|202.45|200.25|202.37|200.17|203.67|201.47|202.3|200.1|0
1659695700000|2022-08-05 10:35:00|202.3|200.1|203.38|201.18|203.38|201.18|202.08|199.88|0
1659696000000|2022-08-05 10:40:00|203.52|201.32|203.02|200.82|203.67|201.47|202.94|200.74|0
1659696300000|2022-08-05 10:45:00|202.94|200.74|203.01|200.81|203.38|201.18|202.94|200.74|0
1659696600000|2022-08-05 10:50:00|202.94|200.74|202.65|200.45|203.08|200.88|202.07|199.87|0
1659696900000|2022-08-05 10:55:00|202.79|200.59|203.51|201.31|204.68|202.48|202.79|200.59|0
1659697200000|2022-08-05 11:00:00|203.37|201.17|203.65|201.45|203.66|201.46|202.64|200.44|0
1659697500000|2022-08-05 11:05:00|203.58|201.38|204.67|202.47|204.96|202.76|203.58|201.38|0
1659697800000|2022-08-05 11:10:00|204.52|202.32|204.52|202.32|204.74|202.54|203.94|201.74|0
1659698100000|2022-08-05 11:15:00|204.74|202.54|203.35|201.15|205.39|203.19|203.06|200.86|0
1659698400000|2022-08-05 11:20:00|203.21|201.01|203.43|201.23|204.08|201.88|203.21|201.01|0
1659698700000|2022-08-05 11:25:00|203.35|201.15|202.62|200.42|203.35|201.15|202.48|200.28|0
1659699000000|2022-08-05 11:30:00|202.77|200.57|202.91|200.71|203.06|200.86|202.55|200.35|0
1659699300000|2022-08-05 11:35:00|202.76|200.56|201.61|199.41|202.76|200.56|201.46|199.26|0
1659699600000|2022-08-05 11:40:00|201.68|199.48|201.89|199.69|202.04|199.84|201.32|199.12|0
1659699900000|2022-08-05 11:45:00|201.75|199.55|200.88|198.68|202.03|199.83|200.88|198.68|0
1659700200000|2022-08-05 11:50:00|201.02|198.82|199.73|197.53|201.02|198.82|199.15|196.95|0
1659700500000|2022-08-05 11:55:00|199.87|197.67|199.15|196.95|200.01|197.81|198.86|196.66|0
1659700800000|2022-08-05 12:00:00|199.29|197.09|198.58|196.38|199.72|197.52|198.58|196.38|0
1659701100000|2022-08-05 12:05:00|198.43|196.23|199.72|197.52|200|197.8|198.43|196.23|0
1659701400000|2022-08-05 12:10:00|199.79|197.59|199.28|197.08|199.86|197.66|198.79|196.59|0
1659701700000|2022-08-05 12:15:00|199.43|197.23|198.42|196.22|199.43|197.23|198.42|196.22|0
1659702000000|2022-08-05 12:20:00|198.57|196.37|198.85|196.65|198.85|196.65|197.99|195.79|0
1659702300000|2022-08-05 12:25:00|198.78|196.58|197.85|195.65|199.42|197.22|196.85|194.65|0
1659702600000|2022-08-05 12:30:00|203.53|201.33|221.04|218.84|222.47|220.27|203.09|200.89|0
1659702900000|2022-08-05 12:35:00|220.81|218.61|220.97|218.77|222.87|220.67|219|216.8|0
1659703200000|2022-08-05 12:40:00|221.12|218.92|223.93|221.73|223.93|221.73|219.45|217.25|0
1659703500000|2022-08-05 12:45:00|224.24|222.04|229.95|227.75|230.42|228.22|224.24|222.04|0
1659703800000|2022-08-05 12:50:00|229.88|227.68|229.48|227.28|230.11|227.91|226.78|224.58|0
1659704100000|2022-08-05 12:55:00|228.24|226.04|229.37|227.17|232.8|230.6|228.24|226.04|0
1659704400000|2022-08-05 13:00:00|229.68|227.48|227.82|225.62|231.08|228.88|227.36|225.16|0
1659704700000|2022-08-05 13:05:00|227.97|225.77|229.67|227.47|229.67|227.47|227.35|225.15|0
1659705000000|2022-08-05 13:10:00|229.36|227.16|231.38|229.18|231.54|229.34|228.28|226.08|0
1659705300000|2022-08-05 13:15:00|231.54|229.34|228.27|226.07|231.54|229.34|228.12|225.92|0
1659705600000|2022-08-05 13:20:00|228.43|226.23|229.12|226.92|230.91|228.71|227.5|225.3|0
1659705900000|2022-08-05 13:25:00|229.04|226.84|230.44|228.24|231.53|229.33|228.58|226.38|0
1659706200000|2022-08-05 13:30:00|230.28|228.08|220.54|218.34|230.28|228.08|219.33|217.13|0
1659706500000|2022-08-05 13:35:00|219.93|217.73|217.66|215.46|221.15|218.95|216.75|214.55|0
1659706800000|2022-08-05 13:40:00|217.81|215.61|217.5|215.3|219.62|217.42|215.09|212.89|0
1659707100000|2022-08-05 13:45:00|217.35|215.15|217.5|215.3|220.69|218.49|216.29|214.09|0
1659707400000|2022-08-05 13:50:00|217.35|215.15|214.63|212.43|217.35|215.15|213.14|210.94|0
1659707700000|2022-08-05 13:55:00|214.34|212.14|214.03|211.83|217.49|215.29|213.73|211.53|0
1659708000000|2022-08-05 14:00:00|213.88|211.68|209.13|206.93|215.38|213.18|208.1|205.9|0
1659708300000|2022-08-05 14:05:00|208.68|206.48|205.89|203.69|210.16|207.96|205.75|203.55|0
1659708600000|2022-08-05 14:10:00|205.75|203.55|204.08|201.88|209.76|207.56|202.63|200.43|0
1659708900000|2022-08-05 14:15:00|203.94|201.74|202.61|200.41|204.37|202.17|200.73|198.53|0
1659709200000|2022-08-05 14:20:00|202.17|199.97|202.32|200.12|203.04|200.84|201.01|198.81|0
1659709500000|2022-08-05 14:25:00|202.46|200.26|205.23|203.03|206.99|204.79|202.17|199.97|0
1659709800000|2022-08-05 14:30:00|204.93|202.73|208.02|205.82|208.61|206.41|204.64|202.44|0
1659710100000|2022-08-05 14:35:00|207.72|205.52|204.49|202.29|208.02|205.82|204.34|202.14|0
1659710400000|2022-08-05 14:40:00|204.63|202.43|206.68|204.48|207.27|205.07|204.63|202.43|0
1659710700000|2022-08-05 14:45:00|206.54|204.34|206.24|204.04|206.83|204.63|204.63|202.43|0
1659711000000|2022-08-05 14:50:00|206.39|204.19|206.97|204.77|210.38|208.18|206.24|204.04|0
1659711300000|2022-08-05 14:55:00|207.12|204.92|206.15|203.95|207.12|204.92|204.68|202.48|0
1659711600000|2022-08-05 15:00:00|206|203.8|208.82|206.62|210.31|208.11|205.86|203.66|0
1659711900000|2022-08-05 15:05:00|209.26|207.06|209.11|206.91|212.4|210.2|208.96|206.76|0
1659712200000|2022-08-05 15:10:00|208.96|206.76|212.85|210.65|213.15|210.95|208.51|206.31|0
1659712500000|2022-08-05 15:15:00|213|210.8|213.45|211.25|214.36|212.16|211.2|209|0
1659712800000|2022-08-05 15:20:00|213.6|211.4|218.46|216.26|218.61|216.41|213|210.8|0
1659713100000|2022-08-05 15:25:00|218.76|216.56|223.38|221.18|223.38|221.18|217.77|215.57|0
1659713400000|2022-08-05 15:30:00|223.54|221.34|220.14|217.94|224|221.8|218.58|216.38|0
1659713700000|2022-08-05 15:35:00|219.99|217.79|220.14|217.94|221.52|219.32|218.62|216.42|0
1659714000000|2022-08-05 15:40:00|220.29|218.09|221.21|219.01|222.29|220.09|219.83|217.63|0
1659714300000|2022-08-05 15:45:00|221.06|218.86|222.57|220.37|223.83|221.63|221.06|218.86|0
1659714600000|2022-08-05 15:50:00|222.72|220.52|221.03|218.83|223.34|221.14|219.05|216.85|0
1659714900000|2022-08-05 15:55:00|221.34|219.14|222.26|220.06|223.18|220.98|220.27|218.07|0
1659715200000|2022-08-05 16:00:00|222.56|220.36|218.59|216.39|222.56|220.36|217.98|215.78|0
1659715500000|2022-08-05 16:05:00|218.44|216.24|219.65|217.45|220.57|218.37|216.47|214.27|0
1659715800000|2022-08-05 16:10:00|219.5|217.3|217.07|214.87|219.5|217.3|217|214.8|0
1659716100000|2022-08-05 16:15:00|216.92|214.72|216.01|213.81|217.07|214.87|214.96|212.76|0
1659716400000|2022-08-05 16:20:00|216.16|213.96|217.67|215.47|218.58|216.38|215.41|213.21|0
1659716700000|2022-08-05 16:25:00|217.97|215.77|216.31|214.11|218.43|216.23|216|213.8|0
1659717000000|2022-08-05 16:30:00|216.15|213.95|219.03|216.83|220.25|218.05|216.15|213.95|0
1659717300000|2022-08-05 16:35:00|219.18|216.98|218.87|216.67|220.24|218.04|217.51|215.31|0
1659717600000|2022-08-05 16:40:00|219.02|216.82|215.54|213.34|219.18|216.98|215.39|213.19|0
1659717900000|2022-08-05 16:45:00|215.84|213.64|212.1|209.9|215.84|213.64|211.8|209.6|0
1659718200000|2022-08-05 16:50:00|211.95|209.75|211.35|209.15|212.99|210.79|211.2|209|0
1659718500000|2022-08-05 16:55:00|211.5|209.3|211.2|209|212.39|210.19|210.75|208.55|0
1659718800000|2022-08-05 17:00:00|210.9|208.7|209.56|207.36|212.68|210.48|209.56|207.36|0
1659719100000|2022-08-05 17:05:00|209.41|207.21|209.41|207.21|210.38|208.18|208.08|205.88|0
1659719400000|2022-08-05 17:10:00|209.12|206.92|207.2|205|209.56|207.36|206.91|204.71|0
1659719700000|2022-08-05 17:15:00|207.05|204.85|208.96|206.76|208.96|206.76|206.17|203.97|0
1659720000000|2022-08-05 17:20:00|208.81|206.61|207.35|205.15|211.34|209.14|207.35|205.15|0
1659720300000|2022-08-05 17:25:00|207.5|205.3|208.83|206.63|208.97|206.77|206.02|203.82|0
1659720600000|2022-08-05 17:30:00|208.68|206.48|205.43|203.23|208.68|206.48|205.28|203.08|0
1659720900000|2022-08-05 17:35:00|205.28|203.08|204.69|202.49|205.57|203.37|203.66|201.46|0
1659721200000|2022-08-05 17:40:00|204.54|202.34|205.71|203.51|205.71|203.51|203.81|201.61|0
1659721500000|2022-08-05 17:45:00|205.86|203.66|207.19|204.99|207.48|205.28|205.27|203.07|0
1659721800000|2022-08-05 17:50:00|207.04|204.84|207.92|205.72|208.37|206.17|206.89|204.69|0
1659722100000|2022-08-05 17:55:00|207.77|205.57|209.11|206.91|210.6|208.4|207.63|205.43|0
1659722400000|2022-08-05 18:00:00|209.26|207.06|209.1|206.9|210.75|208.55|208.96|206.76|0
1659722700000|2022-08-05 18:05:00|209.4|207.2|211.04|208.84|211.04|208.84|208.81|206.61|0
1659723000000|2022-08-05 18:10:00|210.89|208.69|211.34|209.14|212.24|210.04|210.07|207.87|0
1659723300000|2022-08-05 18:15:00|211.49|209.29|209.39|207.19|211.94|209.74|209.09|206.89|0
1659723600000|2022-08-05 18:20:00|209.54|207.34|208.94|206.74|209.99|207.79|208.5|206.3|0
1659723900000|2022-08-05 18:25:00|209.09|206.89|213.86|211.66|214.18|211.98|208.79|206.59|0
1659724200000|2022-08-05 18:30:00|213.93|211.73|211.14|208.94|215.07|212.87|210.99|208.79|0
1659724500000|2022-08-05 18:35:00|211.29|209.09|212.04|209.84|212.49|210.29|210.84|208.64|0
1659724800000|2022-08-05 18:40:00|212.34|210.14|211.13|208.93|213.39|211.19|211.13|208.93|0
1659725100000|2022-08-05 18:45:00|211.43|209.23|211.73|209.53|211.88|209.68|210.38|208.18|0
1659725400000|2022-08-05 18:50:00|211.88|209.68|211.13|208.93|212.94|210.74|210.38|208.18|0
1659725700000|2022-08-05 18:55:00|211.28|209.08|211.72|209.52|214.29|212.09|211.28|209.08|0
1659726000000|2022-08-05 19:00:00|211.88|209.68|210.52|208.32|211.88|209.68|210.07|207.87|0
1659726300000|2022-08-05 19:05:00|210.82|208.62|210.67|208.47|212.93|210.73|210.37|208.17|0
1659726600000|2022-08-05 19:10:00|210.82|208.62|209.62|207.42|210.82|208.62|208.57|206.37|0
1659726900000|2022-08-05 19:15:00|209.47|207.27|210.06|207.86|210.66|208.46|208.27|206.07|0
1659727200000|2022-08-05 19:20:00|209.91|207.71|210.06|207.86|211.71|209.51|209.17|206.97|0
1659727500000|2022-08-05 19:25:00|209.76|207.56|208.56|206.36|210.73|208.53|208.26|206.06|0
1659727800000|2022-08-05 19:30:00|208.79|206.59|206.09|203.89|209.31|207.11|206.09|203.89|0
1659728100000|2022-08-05 19:35:00|205.94|203.74|207.56|205.36|207.56|205.36|205.94|203.74|0
1659728400000|2022-08-05 19:40:00|207.71|205.51|206.07|203.87|207.71|205.51|205.63|203.43|0
1659728700000|2022-08-05 19:45:00|205.63|203.43|203.26|201.06|205.63|203.43|202.38|200.18|0
1659729000000|2022-08-05 19:50:00|203.11|200.91|202.52|200.32|204.14|201.94|200.91|198.71|0
1659729300000|2022-08-05 19:55:00|202.67|200.47|201.93|199.73|203.26|201.06|200.61|198.41|0
1659729600000|2022-08-05 20:00:00|202.22|200.02|204.58|202.38|204.58|202.38|202.08|199.88|0
1659729900000|2022-08-05 20:05:00|204.73|202.53|205.17|202.97|205.31|203.11|204.13|201.93|0
1659730200000|2022-08-05 20:10:00|205.31|203.11|205.16|202.96|205.61|203.41|204.87|202.67|0
1659921900000|2022-08-08 01:25:00|209.73|206.93|207.83|205.03|209.73|206.93|207.83|205.03|0
1659922200000|2022-08-08 01:30:00|207.76|204.96|208.28|205.48|208.73|205.93|207.08|204.28|0
1659922500000|2022-08-08 01:35:00|208.13|205.33|208.43|205.63|208.73|205.93|207.76|204.96|0
1659922800000|2022-08-08 01:40:00|208.28|205.48|207.82|205.02|208.43|205.63|207.67|204.87|0
1659923100000|2022-08-08 01:45:00|207.67|204.87|207.22|204.42|208.12|205.32|207|204.2|0
1659923400000|2022-08-08 01:50:00|207.3|204.5|207.82|205.02|207.97|205.17|207.07|204.27|0
1659923700000|2022-08-08 01:55:00|207.97|205.17|207.07|204.27|207.97|205.17|206.92|204.12|0
1659924000000|2022-08-08 02:00:00|206.92|204.12|206.91|204.11|207.36|204.56|206.47|203.67|0
1659924300000|2022-08-08 02:05:00|206.99|204.19|207.44|204.64|207.44|204.64|206.91|204.11|0
1659924600000|2022-08-08 02:10:00|207.36|204.56|205.71|202.91|207.66|204.86|205.71|202.91|0
1659924900000|2022-08-08 02:15:00|205.86|203.06|205.63|202.83|205.86|203.06|204.23|201.43|0
1659925200000|2022-08-08 02:20:00|205.56|202.76|205.11|202.31|205.85|203.05|204.96|202.16|0
1659925500000|2022-08-08 02:25:00|205.04|202.24|204.81|202.01|205.04|202.24|204.22|201.42|0
1659925800000|2022-08-08 02:30:00|204.74|201.94|204.8|202|205.25|202.45|204.74|201.94|0
1659926100000|2022-08-08 02:35:00|204.73|201.93|203.91|201.11|204.8|202|203.62|200.82|0
1659926400000|2022-08-08 02:40:00|203.76|200.96|204.65|201.85|204.95|202.15|203.76|200.96|0
1659926700000|2022-08-08 02:45:00|204.8|202|205.24|202.44|205.24|202.44|204.5|201.7|0
1659927000000|2022-08-08 02:50:00|205.09|202.29|204.64|201.84|205.24|202.44|204.2|201.4|0
1659927300000|2022-08-08 02:55:00|204.79|201.99|204.49|201.69|204.94|202.14|204.34|201.54|0
1659927600000|2022-08-08 03:00:00|204.64|201.84|204.93|202.13|205.23|202.43|204.49|201.69|0
1659927900000|2022-08-08 03:05:00|204.86|202.06|204.78|201.98|205.08|202.28|204.63|201.83|0
1659928200000|2022-08-08 03:10:00|204.63|201.83|204.33|201.53|204.78|201.98|204.18|201.38|0
1659928500000|2022-08-08 03:15:00|204.26|201.46|203.88|201.08|204.48|201.68|203.59|200.79|0
1659928800000|2022-08-08 03:20:00|203.74|200.94|204.03|201.23|204.11|201.31|203.59|200.79|0
1659929100000|2022-08-08 03:25:00|204.18|201.38|204.03|201.23|204.18|201.38|203.88|201.08|0
1659929400000|2022-08-08 03:30:00|204.1|201.3|203.36|200.56|204.32|201.52|203.07|200.27|0
1659929700000|2022-08-08 03:35:00|203.43|200.63|203.87|201.07|203.87|201.07|203.13|200.33|0
1659930000000|2022-08-08 03:40:00|203.72|200.92|204.31|201.51|204.31|201.51|203.72|200.92|0
1659930300000|2022-08-08 03:45:00|204.16|201.36|205.2|202.4|205.35|202.55|204.02|201.22|0
1659930600000|2022-08-08 03:50:00|205.05|202.25|205.2|202.4|205.5|202.7|205.05|202.25|0
1659930900000|2022-08-08 03:55:00|205.35|202.55|205.34|202.54|205.49|202.69|205.19|202.39|0
1659931200000|2022-08-08 04:00:00|205.19|202.39|204.6|201.8|205.19|202.39|204.6|201.8|0
1659931500000|2022-08-08 04:05:00|204.53|201.73|204.89|202.09|204.89|202.09|204.45|201.65|0
1659931800000|2022-08-08 04:10:00|204.74|201.94|204.29|201.49|204.89|202.09|204.29|201.49|0
1659932100000|2022-08-08 04:15:00|204.14|201.34|204.29|201.49|204.29|201.49|203.55|200.75|0
1659932400000|2022-08-08 04:20:00|204.14|201.34|204.58|201.78|204.73|201.93|203.99|201.19|0
1659932700000|2022-08-08 04:25:00|204.66|201.86|204.58|201.78|204.88|202.08|204.58|201.78|0
1659933000000|2022-08-08 04:30:00|204.43|201.63|204.13|201.33|204.58|201.78|204.13|201.33|0
1659933300000|2022-08-08 04:35:00|204.21|201.41|204.43|201.63|204.58|201.78|204.13|201.33|0
1659933600000|2022-08-08 04:40:00|204.35|201.55|204.5|201.7|204.57|201.77|204.28|201.48|0
1659933900000|2022-08-08 04:45:00|204.42|201.62|204.42|201.62|204.57|201.77|204.12|201.32|0
1659934200000|2022-08-08 04:50:00|204.27|201.47|203.23|200.43|204.42|201.62|203.23|200.43|0
1659934500000|2022-08-08 04:55:00|203.08|200.28|202.78|199.98|203.38|200.58|202.49|199.69|0
1659934800000|2022-08-08 05:00:00|202.93|200.13|202.04|199.24|203.08|200.28|202.04|199.24|0
1659935100000|2022-08-08 05:05:00|202.12|199.32|201.89|199.09|202.19|199.39|201.75|198.95|0
1659935400000|2022-08-08 05:10:00|201.6|198.8|201.01|198.21|201.6|198.8|200.71|197.91|0
1659935700000|2022-08-08 05:15:00|200.86|198.06|200.42|197.62|200.86|198.06|200.12|197.32|0
1659936000000|2022-08-08 05:20:00|200.56|197.76|200.64|197.84|200.64|197.84|200.12|197.32|0
1659936300000|2022-08-08 05:25:00|200.71|197.91|201.29|198.49|201.44|198.64|200.56|197.76|0
1659936600000|2022-08-08 05:30:00|201.37|198.57|200.55|197.75|201.73|198.93|200.04|197.24|0
1659936900000|2022-08-08 05:35:00|200.41|197.61|201.28|198.48|201.73|198.93|200.41|197.61|0
1659937200000|2022-08-08 05:40:00|201.43|198.63|201.72|198.92|201.72|198.92|201.28|198.48|0
1659937500000|2022-08-08 05:45:00|201.58|198.78|200.84|198.04|201.72|198.92|200.69|197.89|0
1659937800000|2022-08-08 05:50:00|200.69|197.89|201.71|198.91|201.71|198.91|200.25|197.45|0
1659938100000|2022-08-08 05:55:00|201.79|198.99|200.97|198.17|201.86|199.06|200.54|197.74|0
1659938400000|2022-08-08 06:00:00|200.83|198.03|200.24|197.44|201.56|198.76|200.09|197.29|0
1659938700000|2022-08-08 06:05:00|200.39|197.59|200.68|197.88|200.97|198.17|200.24|197.44|0
1659939000000|2022-08-08 06:10:00|200.6|197.8|200.23|197.43|200.97|198.17|200.23|197.43|0
1659939300000|2022-08-08 06:15:00|200.31|197.51|199.5|196.7|200.67|197.87|199.36|196.56|0
1659939600000|2022-08-08 06:20:00|199.35|196.55|199.35|196.55|199.35|196.55|198.19|195.39|0
1659939900000|2022-08-08 06:25:00|199.21|196.41|198.62|195.82|199.5|196.7|198.48|195.68|0
1659940200000|2022-08-08 06:30:00|198.77|195.97|198.91|196.11|199.35|196.55|198.47|195.67|0
1659940500000|2022-08-08 06:35:00|199.05|196.25|199.2|196.4|199.64|196.84|198.76|195.96|0
1659940800000|2022-08-08 06:40:00|199.05|196.25|199.12|196.32|199.2|196.4|198.9|196.1|0
1659941100000|2022-08-08 06:45:00|199.19|196.39|198.99|196.19|199.94|197.14|198.7|195.9|0
1659941400000|2022-08-08 06:50:00|198.84|196.04|196.96|194.16|198.99|196.19|196.81|194.01|0
1659941700000|2022-08-08 06:55:00|196.81|194.01|196.81|194.01|197.82|195.02|196.23|193.43|0
1659942000000|2022-08-08 07:00:00|197.1|194.3|193.07|190.27|197.1|194.3|192.79|189.99|0
1659942300000|2022-08-08 07:05:00|192.49|190.29|193.05|190.85|193.42|191.22|191.56|189.36|0
1659942600000|2022-08-08 07:10:00|192.63|190.43|193.48|191.28|193.48|191.28|191.91|189.71|0
1659942900000|2022-08-08 07:15:00|193.34|191.14|193.48|191.28|194.62|192.42|193.34|191.14|0
1659943200000|2022-08-08 07:20:00|193.55|191.35|193.47|191.27|193.9|191.7|193.05|190.85|0
1659943500000|2022-08-08 07:25:00|193.62|191.42|193.83|191.63|194.33|192.13|193.47|191.27|0
1659943800000|2022-08-08 07:30:00|193.61|191.41|194.47|192.27|194.47|192.27|192.9|190.7|0
1659944100000|2022-08-08 07:35:00|194.33|192.13|195.04|192.84|195.33|193.13|194.18|191.98|0
1659944400000|2022-08-08 07:40:00|195.11|192.91|195.47|193.27|195.9|193.7|194.75|192.55|0
1659944700000|2022-08-08 07:45:00|195.61|193.41|194.68|192.48|195.61|193.41|194.25|192.05|0
1659945000000|2022-08-08 07:50:00|194.6|192.4|194.03|191.83|194.74|192.54|193.88|191.68|0
1659945300000|2022-08-08 07:55:00|193.96|191.76|194.65|192.45|195.19|192.99|193.88|191.68|0
1659945600000|2022-08-08 08:00:00|194.51|192.31|193.36|191.16|195.22|193.02|192.65|190.45|0
1659945900000|2022-08-08 08:05:00|193.5|191.3|195.07|192.87|195.07|192.87|193.36|191.16|0
1659946200000|2022-08-08 08:10:00|195.36|193.16|196.51|194.31|196.65|194.45|194.64|192.44|0
1659946500000|2022-08-08 08:15:00|196.58|194.38|197.51|195.31|197.66|195.46|196.5|194.3|0
1659946800000|2022-08-08 08:20:00|197.37|195.17|197.07|194.87|197.51|195.31|196.21|194.01|0
1659947100000|2022-08-08 08:25:00|197.22|195.02|196.06|193.86|197.36|195.16|195.49|193.29|0
1659947400000|2022-08-08 08:30:00|195.92|193.72|195.63|193.43|195.92|193.72|195.34|193.14|0
1659947700000|2022-08-08 08:35:00|195.48|193.28|196.06|193.86|196.2|194|195.13|192.93|0
1659948000000|2022-08-08 08:40:00|195.91|193.71|195.48|193.28|195.91|193.71|194.76|192.56|0
1659948300000|2022-08-08 08:45:00|195.62|193.42|195.47|193.27|195.62|193.42|194.9|192.7|0
1659948600000|2022-08-08 08:50:00|195.33|193.13|196.48|194.28|196.77|194.57|195.19|192.99|0
1659948900000|2022-08-08 08:55:00|196.33|194.13|196.19|193.99|196.62|194.42|196.19|193.99|0
1659949200000|2022-08-08 09:00:00|196.12|193.92|195.18|192.98|196.4|194.2|195.03|192.83|0
1659949500000|2022-08-08 09:05:00|195.11|192.91|195.03|192.83|195.17|192.97|194.32|192.12|0
1659949800000|2022-08-08 09:10:00|194.96|192.76|197.47|195.27|197.48|195.28|194.89|192.69|0
1659950100000|2022-08-08 09:15:00|197.41|195.21|196.75|194.55|197.76|195.56|196.75|194.55|0
1659950400000|2022-08-08 09:20:00|196.89|194.69|198.05|195.85|198.05|195.85|196.61|194.41|0
1659950700000|2022-08-08 09:25:00|197.9|195.7|197.18|194.98|197.9|195.7|197.03|194.83|0
1659951000000|2022-08-08 09:30:00|196.89|194.69|196.88|194.68|197.03|194.83|196.45|194.25|0
1659951300000|2022-08-08 09:35:00|196.96|194.76|196.59|194.39|197.17|194.97|196.3|194.1|0
1659951600000|2022-08-08 09:40:00|196.45|194.25|196.59|194.39|197.02|194.82|196.45|194.25|0
1659951900000|2022-08-08 09:45:00|196.52|194.32|196.73|194.53|196.73|194.53|195.87|193.67|0
1659952200000|2022-08-08 09:50:00|196.87|194.67|196.01|193.81|197.02|194.82|195.86|193.66|0
1659952500000|2022-08-08 09:55:00|196.15|193.95|196.15|193.95|196.87|194.67|196|193.8|0
1659952800000|2022-08-08 10:00:00|196|193.8|194.99|192.79|196.43|194.23|194.99|192.79|0
1659953100000|2022-08-08 10:05:00|195.07|192.87|194.7|192.5|195.21|193.01|194.42|192.22|0
1659953400000|2022-08-08 10:10:00|194.56|192.36|195.13|192.93|195.78|193.58|194.56|192.36|0
1659953700000|2022-08-08 10:15:00|194.99|192.79|194.77|192.57|195.42|193.22|194.41|192.21|0
1659954000000|2022-08-08 10:20:00|194.84|192.64|194.63|192.43|194.84|192.64|194.34|192.14|0
1659954300000|2022-08-08 10:25:00|194.69|192.49|194.98|192.78|194.98|192.78|194.41|192.21|0
1659954600000|2022-08-08 10:30:00|194.83|192.63|194.26|192.06|194.83|192.63|194.26|192.06|0
1659954900000|2022-08-08 10:35:00|194.54|192.34|193.4|191.2|194.54|192.34|193.26|191.06|0
1659955200000|2022-08-08 10:40:00|193.33|191.13|190.13|187.93|193.33|191.13|189.71|187.51|0
1659955500000|2022-08-08 10:45:00|190.27|188.07|189.85|187.65|190.7|188.5|189.36|187.16|0
1659955800000|2022-08-08 10:50:00|189.7|187.5|189.98|187.78|190.27|188.07|189.42|187.22|0
1659956100000|2022-08-08 10:55:00|190.12|187.92|188.99|186.79|190.26|188.06|188.85|186.65|0
1659956400000|2022-08-08 11:00:00|189.13|186.93|190.4|188.2|190.4|188.2|189.13|186.93|0
1659956700000|2022-08-08 11:05:00|190.54|188.34|190.68|188.48|190.9|188.7|190.26|188.06|0
1659957000000|2022-08-08 11:10:00|190.75|188.55|190.82|188.62|190.96|188.76|190.54|188.34|0
1659957300000|2022-08-08 11:15:00|190.68|188.48|191.52|189.32|191.52|189.32|190.53|188.33|0
1659957600000|2022-08-08 11:20:00|191.38|189.18|191.23|189.03|191.59|189.39|190.95|188.75|0
1659957900000|2022-08-08 11:25:00|191.38|189.18|192.51|190.31|192.65|190.45|190.95|188.75|0
1659958200000|2022-08-08 11:30:00|192.65|190.45|192.22|190.02|192.65|190.45|192.08|189.88|0
1659958500000|2022-08-08 11:35:00|192.08|189.88|192.08|189.88|192.22|190.02|191.79|189.59|0
1659958800000|2022-08-08 11:40:00|192.01|189.81|191.36|189.16|192.08|189.88|191.36|189.16|0
1659959100000|2022-08-08 11:45:00|191.29|189.09|190.37|188.17|191.36|189.16|190.23|188.03|0
1659959400000|2022-08-08 11:50:00|190.16|187.96|188.25|186.05|190.3|188.1|188.25|186.05|0
1659959700000|2022-08-08 11:55:00|188.11|185.91|188.53|186.33|189.24|187.04|187.55|185.35|0
1659960000000|2022-08-08 12:00:00|188.46|186.26|188.05|185.85|189.86|187.66|187.91|185.71|0
1659960300000|2022-08-08 12:05:00|188.12|185.92|187.48|185.28|188.19|185.99|186.79|184.59|0
1659960600000|2022-08-08 12:10:00|187.62|185.42|188.32|186.12|188.46|186.26|187.48|185.28|0
1659960900000|2022-08-08 12:15:00|188.18|185.98|188.88|186.68|189.02|186.82|187.97|185.77|0
1659961200000|2022-08-08 12:20:00|188.74|186.54|188.17|185.97|189.02|186.82|187.75|185.55|0
1659961500000|2022-08-08 12:25:00|188.03|185.83|186.77|184.57|188.17|185.97|186.35|184.15|0
1659961800000|2022-08-08 12:30:00|186.49|184.29|187.19|184.99|187.61|185.41|186.35|184.15|0
1659962100000|2022-08-08 12:35:00|187.05|184.85|187.46|185.26|188.02|185.82|186.9|184.7|0
1659962400000|2022-08-08 12:40:00|187.39|185.19|187.18|184.98|187.6|185.4|187.04|184.84|0
1659962700000|2022-08-08 12:45:00|187.04|184.84|186.9|184.7|187.88|185.68|186.62|184.42|0
1659963000000|2022-08-08 12:50:00|186.62|184.42|186.19|183.99|186.69|184.49|186.05|183.85|0
1659963300000|2022-08-08 12:55:00|186.05|183.85|183.97|181.77|186.05|183.85|183.97|181.77|0
1659963600000|2022-08-08 13:00:00|184.11|181.91|192.39|190.19|192.39|190.19|183.97|181.77|0
1659963900000|2022-08-08 13:05:00|192.53|190.33|191.82|189.62|193.53|191.33|191.39|189.19|0
1659964200000|2022-08-08 13:10:00|191.53|189.33|192.1|189.9|193.38|191.18|190.96|188.76|0
1659964500000|2022-08-08 13:15:00|192.24|190.04|190.39|188.19|192.53|190.33|190.25|188.05|0
1659964800000|2022-08-08 13:20:00|190.25|188.05|190.67|188.47|191.52|189.32|190.25|188.05|0
1659965100000|2022-08-08 13:25:00|190.53|188.33|191.66|189.46|192.09|189.89|190.53|188.33|0
1659965400000|2022-08-08 13:30:00|191.8|189.6|187.57|185.37|193.37|191.17|184.64|182.44|0
1659965700000|2022-08-08 13:35:00|186.86|184.66|186.16|183.96|190.1|187.9|184.22|182.02|0
1659966000000|2022-08-08 13:40:00|185.74|183.54|182.28|180.08|186.86|184.66|180.91|178.71|0
1659966300000|2022-08-08 13:45:00|182|179.8|181.59|179.39|183.94|181.74|181.32|179.12|0
1659966600000|2022-08-08 13:50:00|181.45|179.25|181.05|178.85|183.24|181.04|179.26|177.06|0
1659966900000|2022-08-08 13:55:00|180.51|178.31|182.14|179.94|182.41|180.21|179.69|177.49|0
1659967200000|2022-08-08 14:00:00|181.32|179.12|181.04|178.84|182.41|180.21|179.42|177.22|0
1659967500000|2022-08-08 14:05:00|180.77|178.57|181.72|179.52|183.92|181.72|180.77|178.57|0
1659967800000|2022-08-08 14:10:00|181.59|179.39|183.78|181.58|184.33|182.13|180.49|178.29|0
1659968100000|2022-08-08 14:15:00|183.64|181.44|184.05|181.85|184.46|182.26|182.81|180.61|0
1659968400000|2022-08-08 14:20:00|183.91|181.71|182.94|180.74|184.32|182.12|182.4|180.2|0
1659968700000|2022-08-08 14:25:00|183.22|181.02|183.81|181.61|186.95|184.75|182.67|180.47|0
1659969000000|2022-08-08 14:30:00|183.94|181.74|184.63|182.43|184.77|182.57|182.98|180.78|0
1659969300000|2022-08-08 14:35:00|184.77|182.57|182.29|180.09|185.74|183.54|182.01|179.81|0
1659969600000|2022-08-08 14:40:00|182.15|179.95|181.19|178.99|183.25|181.05|180.92|178.72|0
1659969900000|2022-08-08 14:45:00|180.78|178.58|185.87|183.67|186.28|184.08|180.64|178.44|0
1659970200000|2022-08-08 14:50:00|185.73|183.53|184.48|182.28|186.01|183.81|184.06|181.86|0
1659970500000|2022-08-08 14:55:00|184.62|182.42|183.54|181.34|186.14|183.94|182.99|180.79|0
1659970800000|2022-08-08 15:00:00|183.68|181.48|180.78|178.58|183.68|181.48|180.5|178.3|0
1659971100000|2022-08-08 15:05:00|180.64|178.44|180.66|178.46|181.27|179.07|179.62|177.42|0
1659971400000|2022-08-08 15:10:00|180.8|178.6|181.99|179.79|182.74|180.54|180.38|178.18|0
1659971700000|2022-08-08 15:15:00|182.13|179.93|184.51|182.31|185.64|183.44|182.13|179.93|0
1659972000000|2022-08-08 15:20:00|184.65|182.45|184.65|182.45|185.21|183.01|183.39|181.19|0
1659972300000|2022-08-08 15:25:00|185.07|182.87|186.05|183.85|186.76|184.56|184.51|182.31|0
1659972600000|2022-08-08 15:30:00|186.34|184.14|186.76|184.56|187.18|184.98|184.64|182.44|0
1659972900000|2022-08-08 15:35:00|186.9|184.7|192.48|190.28|193.06|190.86|185.91|183.71|0
1659973200000|2022-08-08 15:40:00|192.91|190.71|196.99|194.79|198.31|196.11|191.76|189.56|0
1659973500000|2022-08-08 15:45:00|197.13|194.93|195.67|193.47|197.28|195.08|194.65|192.45|0
1659973800000|2022-08-08 15:50:00|195.52|193.32|191.17|188.97|195.52|193.32|190.74|188.54|0
1659974100000|2022-08-08 15:55:00|191.32|189.12|190.74|188.54|191.32|189.12|189.88|187.68|0
1659974400000|2022-08-08 16:00:00|190.88|188.68|192.78|190.58|193.07|190.87|190.02|187.82|0
1659974700000|2022-08-08 16:05:00|192.92|190.72|197.84|195.64|198.43|196.23|192.2|190|0
1659975000000|2022-08-08 16:10:00|197.26|195.06|200.62|198.42|201.22|199.02|196.53|194.33|0
1659975300000|2022-08-08 16:15:00|200.18|197.98|204.47|202.27|206.27|204.07|199.89|197.69|0
1659975600000|2022-08-08 16:20:00|204.62|202.42|202.53|200.33|205.8|203.6|201.25|199.05|0
1659975900000|2022-08-08 16:25:00|202.68|200.48|205.27|203.07|206.09|203.89|201.5|199.3|0
1659976200000|2022-08-08 16:30:00|205.49|203.29|204.15|201.95|206.09|203.89|203.56|201.36|0
1659976500000|2022-08-08 16:35:00|204.3|202.1|205.34|203.14|207.73|205.53|204|201.8|0
1659976800000|2022-08-08 16:40:00|205.04|202.84|202.22|200.02|205.93|203.73|202.08|199.88|0
1659977100000|2022-08-08 16:45:00|202.08|199.88|201.49|199.29|203.11|200.91|201.04|198.84|0
1659977400000|2022-08-08 16:50:00|201.34|199.14|199.68|197.48|201.63|199.43|199.24|197.04|0
1659977700000|2022-08-08 16:55:00|200.05|197.85|201.15|198.95|202.33|200.13|199.53|197.33|0
1659978000000|2022-08-08 17:00:00|201.29|199.09|202.77|200.57|203.22|201.02|201.15|198.95|0
1659978300000|2022-08-08 17:05:00|202.62|200.42|200.11|197.91|202.85|200.65|199.38|197.18|0
1659978600000|2022-08-08 17:10:00|200.26|198.06|198.35|196.15|201.14|198.94|197.76|195.56|0
1659978900000|2022-08-08 17:15:00|198.49|196.29|196.89|194.69|198.64|196.44|196.31|194.11|0
1659979200000|2022-08-08 17:20:00|197.03|194.83|198.63|196.43|201.28|199.08|196.89|194.69|0
1659979500000|2022-08-08 17:25:00|198.49|196.29|202.31|200.11|202.31|200.11|198.19|195.99|0
1659979800000|2022-08-08 17:30:00|202.24|200.04|200.98|198.78|202.61|200.41|200.09|197.89|0
1659980100000|2022-08-08 17:35:00|201.12|198.92|202.6|200.4|203.64|201.44|200.68|198.48|0
1659980400000|2022-08-08 17:40:00|202.45|200.25|200.23|198.03|203.04|200.84|200.09|197.89|0
1659980700000|2022-08-08 17:45:00|200.09|197.89|200.82|198.62|201.56|199.36|199.5|197.3|0
1659981000000|2022-08-08 17:50:00|200.97|198.77|198.61|196.41|201.7|199.5|198.47|196.27|0
1659981300000|2022-08-08 17:55:00|198.76|196.56|198.04|195.84|198.76|196.56|197.46|195.26|0
1659981600000|2022-08-08 18:00:00|197.89|195.69|203.49|201.29|203.78|201.58|197.75|195.55|0
1659981900000|2022-08-08 18:05:00|204.08|201.88|201.26|199.06|206.17|203.97|200.97|198.77|0
1659982200000|2022-08-08 18:10:00|201.12|198.92|203.78|201.58|204.08|201.88|200.97|198.77|0
1659982500000|2022-08-08 18:15:00|203.63|201.43|204.37|202.17|206.01|203.81|202.89|200.69|0
1659982800000|2022-08-08 18:20:00|204.07|201.87|204.81|202.61|205.11|202.91|203.48|201.28|0
1659983100000|2022-08-08 18:25:00|204.96|202.76|204.36|202.16|206.16|203.96|203.47|201.27|0
1659983400000|2022-08-08 18:30:00|204.51|202.31|204.06|201.86|205.85|203.65|203.32|201.12|0
1659983700000|2022-08-08 18:35:00|204.21|202.01|206.3|204.1|206.9|204.7|204.21|202.01|0
1659984000000|2022-08-08 18:40:00|206.15|203.95|206.3|204.1|206.9|204.7|204.21|202.01|0
1659984300000|2022-08-08 18:45:00|206|203.8|206.74|204.54|208.1|205.9|205.4|203.2|0
1659984600000|2022-08-08 18:50:00|206.59|204.39|210.76|208.56|210.76|208.56|206.59|204.39|0
1659984900000|2022-08-08 18:55:00|210.91|208.71|207|204.8|210.91|208.71|205.8|203.6|0
1659985200000|2022-08-08 19:00:00|207.29|205.09|205.8|203.6|207.29|205.09|204.9|202.7|0
1659985500000|2022-08-08 19:05:00|205.65|203.45|205.79|203.59|207.14|204.94|204.9|202.7|0
1659985800000|2022-08-08 19:10:00|205.64|203.44|205.64|203.44|207.44|205.24|205.19|202.99|0
1659986100000|2022-08-08 19:15:00|205.79|203.59|207.28|205.08|209.39|207.19|205.64|203.44|0
1659986400000|2022-08-08 19:20:00|207.13|204.93|205.04|202.84|207.88|205.68|203.85|201.65|0
1659986700000|2022-08-08 19:25:00|204.89|202.69|205.04|202.84|205.63|203.43|203.41|201.21|0
1659987000000|2022-08-08 19:30:00|205.18|202.98|203.7|201.5|207.12|204.92|203.7|201.5|0
1659987300000|2022-08-08 19:35:00|203.84|201.64|203.01|200.81|205.05|202.85|202.13|199.93|0
1659987600000|2022-08-08 19:40:00|202.72|200.52|201.23|199.03|202.86|200.66|201.09|198.89|0
1659987900000|2022-08-08 19:45:00|201.38|199.18|202.27|200.07|202.86|200.66|200.94|198.74|0
1659988200000|2022-08-08 19:50:00|202.19|199.99|201.97|199.77|204.04|201.84|201.23|199.03|0
1659988500000|2022-08-08 19:55:00|202.56|200.36|203|200.8|204.04|201.84|201.82|199.62|0
1659988800000|2022-08-08 20:00:00|203.15|200.95|201.96|199.76|203.15|200.95|200.93|198.73|0
1659989100000|2022-08-08 20:05:00|202.11|199.91|201.22|199.02|202.11|199.91|201.07|198.87|0
1659989400000|2022-08-08 20:10:00|201.07|198.87|200.92|198.72|201.51|199.31|200.77|198.57|0
1659989700000|2022-08-08 20:15:00|201.37|198.57|201.51|198.71|201.51|198.71|201.22|198.42|0
1659990000000|2022-08-08 20:20:00|201.44|198.64|201.36|198.56|201.51|198.71|201.07|198.27|0
1659990300000|2022-08-08 20:25:00|201.21|198.41|201.5|198.7|201.65|198.85|201.21|198.41|0
1659990600000|2022-08-08 20:30:00|201.36|198.56|200.91|198.11|201.36|198.56|200.76|197.96|0
1659990900000|2022-08-08 20:35:00|200.76|197.96|200.76|197.96|200.76|197.96|200.62|197.82|0
1659991200000|2022-08-08 20:40:00|200.61|197.81|200.46|197.66|200.76|197.96|200.46|197.66|0
1659991500000|2022-08-08 20:45:00|200.32|197.52|200.46|197.66|200.75|197.95|200.31|197.51|0
1659991800000|2022-08-08 20:50:00|200.39|197.59|199.72|196.92|200.46|197.66|199.72|196.92|0
1659992100000|2022-08-08 20:55:00|199.87|197.07|197.89|195.09|199.87|197.07|197.53|194.73|0
1659992400000|2022-08-08 21:00:00|197.88|195.08|198.13|195.33|198.19|195.39|197.58|194.78|0
1659992700000|2022-08-08 21:05:00|198.15|195.35|196.92|194.12|198.51|195.71|196.92|194.12|0
1659993000000|2022-08-08 21:10:00|196.96|194.16|196.69|193.89|197.06|194.26|196.5|193.7|0
1659993300000|2022-08-08 21:15:00|196.8|194|196.5|193.7|196.89|194.09|196.37|193.57|0
1659993600000|2022-08-08 21:20:00|196.41|193.61|196.3|193.5|196.46|193.66|196.14|193.34|0
1659993900000|2022-08-08 21:25:00|196.24|193.44|196.53|193.73|196.53|193.73|196.2|193.4|0
1659994200000|2022-08-08 21:30:00|196.64|193.84|196.85|194.05|196.85|194.05|196.64|193.84|0
1659994500000|2022-08-08 21:35:00|196.72|193.92|196.86|194.06|196.94|194.14|196.62|193.82|0
1659994800000|2022-08-08 21:40:00|196.88|194.08|196.95|194.15|197.16|194.36|196.86|194.06|0
1659995100000|2022-08-08 21:45:00|196.91|194.11|197.21|194.41|197.21|194.41|196.91|194.11|0
1659995400000|2022-08-08 21:50:00|197.23|194.43|197.31|194.51|197.32|194.52|197.23|194.43|0
1659995700000|2022-08-08 21:55:00|197.38|194.58|197.74|194.94|197.99|195.19|197.25|194.45|0
1659996000000|2022-08-08 22:00:00|199.17|196.37|199.53|196.73|199.83|197.03|198.8|196|0
1659996300000|2022-08-08 22:05:00|199.68|196.88|200.26|197.46|200.41|197.61|199.68|196.88|0
1659996600000|2022-08-08 22:10:00|200.11|197.31|199.67|196.87|200.11|197.31|198.94|196.14|0
1659996900000|2022-08-08 22:15:00|199.52|196.72|199.81|197.01|199.96|197.16|199.52|196.72|0
1659997200000|2022-08-08 22:20:00|199.67|196.87|200.1|197.3|200.55|197.75|199.67|196.87|0
1659997500000|2022-08-08 22:25:00|200.18|197.38|200.1|197.3|200.25|197.45|199.81|197.01|0
1659997800000|2022-08-08 22:30:00|199.95|197.15|200.24|197.44|200.24|197.44|199.95|197.15|0
1659998100000|2022-08-08 22:35:00|200.1|197.3|200.32|197.52|200.39|197.59|200.09|197.29|0
1659998400000|2022-08-08 22:40:00|200.24|197.44|200.53|197.73|200.68|197.88|200.24|197.44|0
1659998700000|2022-08-08 22:45:00|200.68|197.88|200.38|197.58|200.68|197.88|200.09|197.29|0
1659999000000|2022-08-08 22:50:00|200.31|197.51|200.38|197.58|200.38|197.58|200.08|197.28|0
1659999300000|2022-08-08 22:55:00|200.52|197.72|200.37|197.57|200.52|197.72|200.23|197.43|0
1659999600000|2022-08-08 23:00:00|200.45|197.65|201.11|198.31|201.4|198.6|200.23|197.43|0
1659999900000|2022-08-08 23:05:00|200.81|198.01|198.75|195.95|200.81|198.01|198.61|195.81|0
1660000200000|2022-08-08 23:10:00|198.9|196.1|196.71|193.91|198.9|196.1|196.27|193.47|0
1660000500000|2022-08-08 23:15:00|197|194.2|197.14|194.34|197.29|194.49|196.56|193.76|0
1660000800000|2022-08-08 23:20:00|197.22|194.42|196.99|194.19|197.43|194.63|196.99|194.19|0
1660001100000|2022-08-08 23:25:00|196.85|194.05|196.55|193.75|197.14|194.34|196.55|193.75|0
1660001400000|2022-08-08 23:30:00|196.7|193.9|196.69|193.89|196.77|193.97|195.83|193.03|0
1660001700000|2022-08-08 23:35:00|196.55|193.75|195.68|192.88|196.84|194.04|195.24|192.44|0
1660002000000|2022-08-08 23:40:00|195.61|192.81|196.11|193.31|196.25|193.45|195.53|192.73|0
1660002300000|2022-08-08 23:45:00|196.25|193.45|196.39|193.59|196.98|194.18|195.53|192.73|0
1660002600000|2022-08-08 23:50:00|196.47|193.67|197.12|194.32|197.12|194.32|196.39|193.59|0
1660002900000|2022-08-08 23:55:00|196.97|194.17|196.53|193.73|197.12|194.32|196.53|193.73|0
1660003200000|2022-08-09 00:00:00|196.68|193.88|196.53|193.73|197.11|194.31|196.39|193.59|0
1660003500000|2022-08-09 00:05:00|196.46|193.66|198.13|195.33|198.71|195.91|196.38|193.58|0
1660003800000|2022-08-09 00:10:00|198.28|195.48|196.96|194.16|198.35|195.55|196.81|194.01|0
1660004100000|2022-08-09 00:15:00|197.1|194.3|195.65|192.85|197.25|194.45|195.65|192.85|0
1660004400000|2022-08-09 00:20:00|195.79|192.99|196.81|194.01|196.81|194.01|195.79|192.99|0
1660004700000|2022-08-09 00:25:00|196.95|194.15|196.37|193.57|197.39|194.59|196.22|193.42|0
1660005000000|2022-08-09 00:30:00|196.66|193.86|196.95|194.15|197.17|194.37|196.08|193.28|0
1660005300000|2022-08-09 00:35:00|197.02|194.22|197.67|194.87|197.67|194.87|196.65|193.85|0
1660005600000|2022-08-09 00:40:00|197.82|195.02|197.96|195.16|197.96|195.16|197.38|194.58|0
1660005900000|2022-08-09 00:45:00|198.11|195.31|199.27|196.47|199.42|196.62|198.11|195.31|0
1660006200000|2022-08-09 00:50:00|199.13|196.33|198.98|196.18|199.13|196.33|198.39|195.59|0
1660006500000|2022-08-09 00:55:00|199.12|196.32|199.85|197.05|199.85|197.05|198.83|196.03|0
1660006800000|2022-08-09 01:00:00|199.93|197.13|200|197.2|200.74|197.94|199.56|196.76|0
1660007100000|2022-08-09 01:05:00|200.07|197.27|200.88|198.08|201.91|199.11|199.85|197.05|0
1660007400000|2022-08-09 01:10:00|201.02|198.22|200.73|197.93|201.17|198.37|200.73|197.93|0
1660007700000|2022-08-09 01:15:00|200.87|198.07|201.46|198.66|201.46|198.66|200.72|197.92|0
1660008000000|2022-08-09 01:20:00|201.61|198.81|202.2|199.4|203.09|200.29|201.46|198.66|0
1660008300000|2022-08-09 01:25:00|202.34|199.54|201.53|198.73|202.64|199.84|201.38|198.58|0
1660008600000|2022-08-09 01:30:00|201.6|198.8|201.6|198.8|202.04|199.24|201.3|198.5|0
1660008900000|2022-08-09 01:35:00|201.68|198.88|202.63|199.83|202.78|199.98|201.6|198.8|0
1660009200000|2022-08-09 01:40:00|202.56|199.76|203.37|200.57|203.82|201.02|202.33|199.53|0
1660009500000|2022-08-09 01:45:00|203.52|200.72|203.51|200.71|204.11|201.31|203.37|200.57|0
1660009800000|2022-08-09 01:50:00|203.66|200.86|202.62|199.82|203.81|201.01|202.33|199.53|0
1660010100000|2022-08-09 01:55:00|202.7|199.9|203.36|200.56|203.66|200.86|202.62|199.82|0
1660010400000|2022-08-09 02:00:00|203.21|200.41|201.87|199.07|203.21|200.41|201.87|199.07|0
1660010700000|2022-08-09 02:05:00|202.02|199.22|201.13|198.33|202.02|199.22|200.99|198.19|0
1660011000000|2022-08-09 02:10:00|201.06|198.26|201.28|198.48|201.72|198.92|201.06|198.26|0
1660011300000|2022-08-09 02:15:00|201.42|198.62|201.35|198.55|201.8|199|201.13|198.33|0
1660011600000|2022-08-09 02:20:00|201.42|198.62|200.68|197.88|201.42|198.62|200.53|197.73|0
1660011900000|2022-08-09 02:25:00|200.53|197.73|200.38|197.58|200.68|197.88|199.94|197.14|0
1660012200000|2022-08-09 02:30:00|200.46|197.66|200.67|197.87|200.82|198.02|200.46|197.66|0
1660012500000|2022-08-09 02:35:00|200.53|197.73|200.82|198.02|200.97|198.17|200.23|197.43|0
1660012800000|2022-08-09 02:40:00|200.75|197.95|200.23|197.43|200.96|198.16|200.08|197.28|0
1660013100000|2022-08-09 02:45:00|200.08|197.28|200.37|197.57|200.52|197.72|199.93|197.13|0
1660013400000|2022-08-09 02:50:00|200.45|197.65|200.66|197.86|200.66|197.86|200.07|197.27|0
1660013700000|2022-08-09 02:55:00|200.59|197.79|200.07|197.27|200.66|197.86|199.92|197.12|0
1660014000000|2022-08-09 03:00:00|200.22|197.42|199.62|196.82|200.22|197.42|199.62|196.82|0
1660014300000|2022-08-09 03:05:00|199.7|196.9|199.91|197.11|200.06|197.26|199.62|196.82|0
1660014600000|2022-08-09 03:10:00|199.99|197.19|198.3|195.5|200.06|197.26|198.15|195.35|0
1660014900000|2022-08-09 03:15:00|198.15|195.35|197.93|195.13|198.23|195.43|197.71|194.91|0
1660015200000|2022-08-09 03:20:00|197.86|195.06|197.27|194.47|198|195.2|196.98|194.18|0
1660015500000|2022-08-09 03:25:00|197.12|194.32|197.85|195.05|198|195.2|196.98|194.18|0
1660015800000|2022-08-09 03:30:00|198|195.2|196.83|194.03|198|195.2|196.83|194.03|0
1660016100000|2022-08-09 03:35:00|196.97|194.17|196.53|193.73|197.12|194.32|196.39|193.59|0
1660016400000|2022-08-09 03:40:00|196.61|193.81|196.09|193.29|196.68|193.88|196.09|193.29|0
1660016700000|2022-08-09 03:45:00|195.95|193.15|196.38|193.58|196.38|193.58|195.8|193|0
1660017000000|2022-08-09 03:50:00|196.23|193.43|196.38|193.58|196.67|193.87|196.09|193.29|0
1660017300000|2022-08-09 03:55:00|196.52|193.72|196.08|193.28|196.81|194.01|196.08|193.28|0
1660017600000|2022-08-09 04:00:00|196.16|193.36|196.66|193.86|196.95|194.15|195.79|192.99|0
1660017900000|2022-08-09 04:05:00|196.81|194.01|196.8|194|196.95|194.15|196.51|193.71|0
1660018200000|2022-08-09 04:10:00|196.73|193.93|197.24|194.44|197.24|194.44|196.66|193.86|0
1660018500000|2022-08-09 04:15:00|197.38|194.58|197.38|194.58|197.53|194.73|197.24|194.44|0
1660018800000|2022-08-09 04:20:00|197.31|194.51|197.81|195.01|197.82|195.02|197.23|194.43|0
1660019100000|2022-08-09 04:25:00|197.67|194.87|197.81|195.01|197.96|195.16|197.66|194.86|0
1660019400000|2022-08-09 04:30:00|197.66|194.86|197.81|195.01|197.95|195.15|197.52|194.72|0
1660019700000|2022-08-09 04:35:00|197.66|194.86|197.73|194.93|197.74|194.94|197.37|194.57|0
1660020000000|2022-08-09 04:40:00|197.66|194.86|197.51|194.71|197.8|195|197.29|194.49|0
1660020300000|2022-08-09 04:45:00|197.65|194.85|197.51|194.71|197.8|195|197.51|194.71|0
1660020600000|2022-08-09 04:50:00|197.5|194.7|197.06|194.26|197.5|194.7|197.06|194.26|0
1660020900000|2022-08-09 04:55:00|197.21|194.41|197.06|194.26|197.35|194.55|197.06|194.26|0
1660021200000|2022-08-09 05:00:00|197.21|194.41|198.66|195.86|198.66|195.86|197.06|194.26|0
1660021500000|2022-08-09 05:05:00|198.81|196.01|198.22|195.42|198.81|196.01|198.22|195.42|0
1660021800000|2022-08-09 05:10:00|197.93|195.13|197.86|195.06|198.22|195.42|197.34|194.54|0
1660022100000|2022-08-09 05:15:00|197.93|195.13|197.92|195.12|198.22|195.42|197.49|194.69|0
1660022400000|2022-08-09 05:20:00|197.78|194.98|197.7|194.9|198.07|195.27|197.63|194.83|0
1660022700000|2022-08-09 05:25:00|197.77|194.97|197.48|194.68|197.77|194.97|197.33|194.53|0
1660023000000|2022-08-09 05:30:00|197.62|194.82|197.18|194.38|197.77|194.97|196.6|193.8|0
1660023300000|2022-08-09 05:35:00|197.33|194.53|197.91|195.11|198.06|195.26|197.04|194.24|0
1660023600000|2022-08-09 05:40:00|197.76|194.96|197.32|194.52|197.76|194.96|197.18|194.38|0
1660023900000|2022-08-09 05:45:00|197.18|194.38|197.1|194.3|197.47|194.67|196.88|194.08|0
1660024200000|2022-08-09 05:50:00|197.17|194.37|197.61|194.81|197.76|194.96|197.17|194.37|0
1660024500000|2022-08-09 05:55:00|197.75|194.95|198.19|195.39|198.19|195.39|197.54|194.74|0
1660024800000|2022-08-09 06:00:00|198.04|195.24|199.36|196.56|199.51|196.71|198.04|195.24|0
1660025100000|2022-08-09 06:05:00|199.29|196.49|199.94|197.14|200.24|197.44|199.29|196.49|0
1660025400000|2022-08-09 06:10:00|199.8|197|199.06|196.26|199.94|197.14|198.91|196.11|0
1660025700000|2022-08-09 06:15:00|199.13|196.33|199.05|196.25|199.5|196.7|198.76|195.96|0
1660026000000|2022-08-09 06:20:00|199.2|196.4|200.3|197.5|200.3|197.5|198.91|196.11|0
1660026300000|2022-08-09 06:25:00|200.23|197.43|200.08|197.28|200.52|197.72|199.78|196.98|0
1660026600000|2022-08-09 06:30:00|200.22|197.42|201.1|198.3|201.18|198.38|199.49|196.69|0
1660026900000|2022-08-09 06:35:00|201.18|198.38|200.74|197.94|201.18|198.38|200.37|197.57|0
1660027200000|2022-08-09 06:40:00|200.81|198.01|200.8|198|200.95|198.15|200.66|197.86|0
1660027500000|2022-08-09 06:45:00|200.66|197.86|200.8|198|201.39|198.59|200.65|197.85|0
1660027800000|2022-08-09 06:50:00|200.65|197.85|199.77|196.97|201.09|198.29|199.55|196.75|0
1660028100000|2022-08-09 06:55:00|199.62|196.82|199.17|196.37|199.77|196.97|199.03|196.23|0
1660028400000|2022-08-09 07:00:00|199.47|196.67|199.42|196.62|199.64|196.84|197.86|195.06|0
1660028700000|2022-08-09 07:05:00|199.19|196.99|198.02|195.82|199.19|196.99|196.86|194.66|0
1660029000000|2022-08-09 07:10:00|197.95|195.75|198.6|196.4|198.89|196.69|197.37|195.17|0
1660029300000|2022-08-09 07:15:00|198.68|196.48|200.95|198.75|200.95|198.75|198.6|196.4|0
1660029600000|2022-08-09 07:20:00|200.8|198.6|202.86|200.66|203.9|201.7|200.8|198.6|0
1660029900000|2022-08-09 07:25:00|202.79|200.59|201.82|199.62|203.31|201.11|201.82|199.62|0
1660030200000|2022-08-09 07:30:00|201.97|199.77|200.05|197.85|201.97|199.77|200.05|197.85|0
1660030500000|2022-08-09 07:35:00|200.2|198|201.08|198.88|201.97|199.77|200.05|197.85|0
1660030800000|2022-08-09 07:40:00|201.01|198.81|202.26|200.06|202.26|200.06|200.78|198.58|0
1660031100000|2022-08-09 07:45:00|202.11|199.91|201.96|199.76|202.11|199.91|201.37|199.17|0
1660031400000|2022-08-09 07:50:00|202.04|199.84|202.25|200.05|202.7|200.5|201.37|199.17|0
1660031700000|2022-08-09 07:55:00|202.18|199.98|200.48|198.28|202.25|200.05|199.6|197.4|0
1660032000000|2022-08-09 08:00:00|200.33|198.13|200.33|198.13|200.62|198.42|199.67|197.47|0
1660032300000|2022-08-09 08:05:00|200.47|198.27|203.13|200.93|203.13|200.93|200.47|198.27|0
1660032600000|2022-08-09 08:10:00|202.98|200.78|201.65|199.45|203.13|200.93|201.5|199.3|0
1660032900000|2022-08-09 08:15:00|201.5|199.3|201.05|198.85|202.24|200.04|200.91|198.71|0
1660033200000|2022-08-09 08:20:00|200.98|198.78|199.36|197.16|201.05|198.85|199.36|197.16|0
1660033500000|2022-08-09 08:25:00|199.43|197.23|199.14|196.94|200.31|198.11|199.14|196.94|0
1660033800000|2022-08-09 08:30:00|199.28|197.08|198.99|196.79|200.16|197.96|198.69|196.49|0
1660034100000|2022-08-09 08:35:00|198.84|196.64|198.69|196.49|199.72|197.52|198.4|196.2|0
1660034400000|2022-08-09 08:40:00|198.84|196.64|199.5|197.3|199.5|197.3|198.4|196.2|0
1660034700000|2022-08-09 08:45:00|199.57|197.37|200.15|197.95|200.15|197.95|198.98|196.78|0
1660035000000|2022-08-09 08:50:00|200.3|198.1|200|197.8|200.59|198.39|199.56|197.36|0
1660035300000|2022-08-09 08:55:00|199.85|197.65|199.26|197.06|200.08|197.88|199.12|196.92|0
1660035600000|2022-08-09 09:00:00|199.19|196.99|198.38|196.18|199.7|197.5|197.94|195.74|0
1660035900000|2022-08-09 09:05:00|198.31|196.11|198.38|196.18|198.6|196.4|198.09|195.89|0
1660036200000|2022-08-09 09:10:00|198.52|196.32|198.37|196.17|198.81|196.61|198.09|195.89|0
1660036500000|2022-08-09 09:15:00|198.52|196.32|198.37|196.17|198.81|196.61|197.94|195.74|0
1660036800000|2022-08-09 09:20:00|198.52|196.32|199.39|197.19|199.54|197.34|198.45|196.25|0
1660037100000|2022-08-09 09:25:00|199.32|197.12|200.42|198.22|200.57|198.37|199.32|197.12|0
1660037400000|2022-08-09 09:30:00|200.56|198.36|200.27|198.07|201|198.8|200.27|198.07|0
1660037700000|2022-08-09 09:35:00|200.41|198.21|200.71|198.51|200.85|198.65|200.12|197.92|0
1660038000000|2022-08-09 09:40:00|200.85|198.65|200.11|197.91|201.15|198.95|199.97|197.77|0
1660038300000|2022-08-09 09:45:00|200.26|198.06|199.52|197.32|201|198.8|199.38|197.18|0
1660038600000|2022-08-09 09:50:00|199.38|197.18|200.7|198.5|200.7|198.5|199.38|197.18|0
1660038900000|2022-08-09 09:55:00|200.84|198.64|201.87|199.67|202.17|199.97|200.7|198.5|0
1660039200000|2022-08-09 10:00:00|202.02|199.82|201.36|199.16|202.02|199.82|201.21|199.01|0
1660039500000|2022-08-09 10:05:00|201.28|199.08|202.68|200.48|202.68|200.48|201.28|199.08|0
1660039800000|2022-08-09 10:10:00|202.61|200.41|205.66|203.46|205.73|203.53|202.61|200.41|0
1660040100000|2022-08-09 10:15:00|205.58|203.38|205.43|203.23|206.78|204.58|205.43|203.23|0
1660040400000|2022-08-09 10:20:00|205.57|203.37|206.77|204.57|207.97|205.77|205.57|203.37|0
1660040700000|2022-08-09 10:25:00|206.85|204.65|207.52|205.32|207.97|205.77|206.47|204.27|0
1660041000000|2022-08-09 10:30:00|207.22|205.02|208.9|206.7|209.12|206.92|206.53|204.33|0
1660041300000|2022-08-09 10:35:00|208.82|206.62|207.92|205.72|210.03|207.83|207.92|205.72|0
1660041600000|2022-08-09 10:40:00|207.77|205.57|209.12|206.92|209.27|207.07|207.47|205.27|0
1660041900000|2022-08-09 10:45:00|208.97|206.77|209.41|207.21|210.32|208.12|208.44|206.24|0
1660042200000|2022-08-09 10:50:00|209.34|207.14|209.41|207.21|210.32|208.12|209.11|206.91|0
1660042500000|2022-08-09 10:55:00|209.56|207.36|208.21|206.01|210.16|207.96|208.21|206.01|0
1660042800000|2022-08-09 11:00:00|208.06|205.86|206.71|204.51|208.21|206.01|206.41|204.21|0
1660043100000|2022-08-09 11:05:00|206.78|204.58|207.75|205.55|207.75|205.55|206.56|204.36|0
1660043400000|2022-08-09 11:10:00|207.83|205.63|207.15|204.95|207.83|205.63|206.55|204.35|0
1660043700000|2022-08-09 11:15:00|207.23|205.03|207.29|205.09|207.74|205.54|206.48|204.28|0
1660044000000|2022-08-09 11:20:00|207.37|205.17|207.89|205.69|208.19|205.99|206.77|204.57|0
1660044300000|2022-08-09 11:25:00|207.97|205.77|209.54|207.34|210.14|207.94|207.97|205.77|0
1660044600000|2022-08-09 11:30:00|210.14|207.94|208.18|205.98|210.67|208.47|208.18|205.98|0
1660044900000|2022-08-09 11:35:00|208.11|205.91|209.38|207.18|209.68|207.48|207.73|205.53|0
1660045200000|2022-08-09 11:40:00|209.23|207.03|213.62|211.42|213.77|211.57|209.08|206.88|0
1660045500000|2022-08-09 11:45:00|213.47|211.27|212.7|210.5|213.62|211.42|212.55|210.35|0
1660045800000|2022-08-09 11:50:00|212.85|210.65|211.94|209.74|213.31|211.11|211.79|209.59|0
1660046100000|2022-08-09 11:55:00|212.09|209.89|212.85|210.65|212.93|210.73|211.79|209.59|0
1660046400000|2022-08-09 12:00:00|212.93|210.73|211.78|209.58|213.15|210.95|211.48|209.28|0
1660046700000|2022-08-09 12:05:00|211.71|209.51|213.75|211.55|213.75|211.55|211.63|209.43|0
1660047000000|2022-08-09 12:10:00|213.6|211.4|213.14|210.94|214.67|212.47|212.99|210.79|0
1660047300000|2022-08-09 12:15:00|212.99|210.79|212.08|209.88|212.99|210.79|211.77|209.57|0
1660047600000|2022-08-09 12:20:00|211.92|209.72|209.8|207.6|211.92|209.72|209.8|207.6|0
1660047900000|2022-08-09 12:25:00|209.65|207.45|210.1|207.9|210.25|208.05|209.5|207.3|0
1660048200000|2022-08-09 12:30:00|210.25|208.05|208.74|206.54|211.61|209.41|208.59|206.39|0
1660048500000|2022-08-09 12:35:00|209.34|207.14|209.04|206.84|209.65|207.45|208.74|206.54|0
1660048800000|2022-08-09 12:40:00|208.89|206.69|209.49|207.29|209.79|207.59|208.44|206.24|0
1660049100000|2022-08-09 12:45:00|209.34|207.14|209.49|207.29|209.79|207.59|208.59|206.39|0
1660049400000|2022-08-09 12:50:00|209.64|207.44|209.18|206.98|210.54|208.34|209.03|206.83|0
1660049700000|2022-08-09 12:55:00|209.03|206.83|209.78|207.58|209.78|207.58|208.88|206.68|0
1660050000000|2022-08-09 13:00:00|209.86|207.66|209.33|207.13|210.84|208.64|209.1|206.9|0
1660050300000|2022-08-09 13:05:00|209.48|207.28|209.47|207.27|210.53|208.33|208.72|206.52|0
1660050600000|2022-08-09 13:10:00|209.32|207.12|210.37|208.17|210.68|208.48|209.02|206.82|0
1660050900000|2022-08-09 13:15:00|210.22|208.02|211.28|209.08|212.19|209.99|210.22|208.02|0
1660051200000|2022-08-09 13:20:00|211.43|209.23|209.16|206.96|211.51|209.31|209.16|206.96|0
1660051500000|2022-08-09 13:25:00|209.31|207.11|208.86|206.66|210.67|208.47|208.56|206.36|0
1660051800000|2022-08-09 13:30:00|209.01|206.81|210.81|208.61|213.09|210.89|206.16|203.96|0
1660052100000|2022-08-09 13:35:00|210.51|208.31|210.21|208.01|211.87|209.67|207.2|205|0
1660052400000|2022-08-09 13:40:00|209.75|207.55|207.8|205.6|210.51|208.31|206.6|204.4|0
1660052700000|2022-08-09 13:45:00|207.35|205.15|210.2|208|211.11|208.91|206.3|204.1|0
1660053000000|2022-08-09 13:50:00|210.5|208.3|214.75|212.55|215.37|213.17|208.54|206.34|0
1660053300000|2022-08-09 13:55:00|213.99|211.79|215.21|213.01|216.75|214.55|213.84|211.64|0
1660053600000|2022-08-09 14:00:00|215.82|213.62|215.32|213.12|217.21|215.01|214.15|211.95|0
1660053900000|2022-08-09 14:05:00|215.47|213.27|217.31|215.11|217.31|215.11|215.16|212.96|0
1660054200000|2022-08-09 14:10:00|217.55|215.35|214.39|212.19|217.62|215.42|213.48|211.28|0
1660054500000|2022-08-09 14:15:00|215.16|212.96|213.17|210.97|215.16|212.96|212.41|210.21|0
1660054800000|2022-08-09 14:20:00|213.32|211.12|216.53|214.33|216.84|214.64|211.95|209.75|0
1660055100000|2022-08-09 14:25:00|216.38|214.18|212.03|209.83|216.38|214.18|212.03|209.83|0
1660055400000|2022-08-09 14:30:00|212.1|209.9|210.43|208.23|213.62|211.42|209.83|207.63|0
1660055700000|2022-08-09 14:35:00|210.58|208.38|211.49|209.29|212.7|210.5|210.43|208.23|0
1660056000000|2022-08-09 14:40:00|211.33|209.13|211.48|209.28|213|210.8|210.57|208.37|0
1660056300000|2022-08-09 14:45:00|211.63|209.43|210.87|208.67|214.07|211.87|210.72|208.52|0
1660056600000|2022-08-09 14:50:00|210.72|208.52|212.99|210.79|212.99|210.79|209.51|207.31|0
1660056900000|2022-08-09 14:55:00|212.84|210.64|214.21|212.01|215.13|212.93|212.69|210.49|0
1660057200000|2022-08-09 15:00:00|214.06|211.86|219.9|217.7|219.9|217.7|214.06|211.86|0
1660057500000|2022-08-09 15:05:00|220.06|217.86|217.58|215.38|220.22|218.02|216.35|214.15|0
1660057800000|2022-08-09 15:10:00|217.74|215.54|212.07|209.87|218.2|216|212.07|209.87|0
1660058100000|2022-08-09 15:15:00|211.92|209.72|210.1|207.9|212.83|210.63|208.74|206.54|0
1660058400000|2022-08-09 15:20:00|209.95|207.75|210.4|208.2|210.7|208.5|208.74|206.54|0
1660058700000|2022-08-09 15:25:00|210.24|208.04|210.54|208.34|211|208.8|208.29|206.09|0
1660059000000|2022-08-09 15:30:00|210.39|208.19|212.36|210.16|212.82|210.62|210.09|207.89|0
1660059300000|2022-08-09 15:35:00|212.21|210.01|212.36|210.16|212.97|210.77|210.69|208.49|0
1660059600000|2022-08-09 15:40:00|212.51|210.31|212.5|210.3|212.66|210.46|210.23|208.03|0
1660059900000|2022-08-09 15:45:00|212.66|210.46|212.05|209.85|212.81|210.61|210.68|208.48|0
1660060200000|2022-08-09 15:50:00|212.35|210.15|211.74|209.54|214.94|212.74|210.98|208.78|0
1660060500000|2022-08-09 15:55:00|211.59|209.39|214.17|211.97|214.48|212.28|211.28|209.08|0
1660060800000|2022-08-09 16:00:00|214.32|212.12|213.86|211.66|216.16|213.96|213.26|211.06|0
1660061100000|2022-08-09 16:05:00|213.71|211.51|214.47|212.27|214.47|212.27|212.79|210.59|0
1660061400000|2022-08-09 16:10:00|214.32|212.12|215.69|213.49|215.85|213.65|213.86|211.66|0
1660061700000|2022-08-09 16:15:00|215.39|213.19|216.3|214.1|216.31|214.11|214.62|212.42|0
1660062000000|2022-08-09 16:20:00|216|213.8|217.53|215.33|218|215.8|215.08|212.88|0
1660062300000|2022-08-09 16:25:00|217.46|215.26|218.76|216.56|219.38|217.18|215.84|213.64|0
1660062600000|2022-08-09 16:30:00|218.92|216.72|218.45|216.25|219.23|217.03|217.53|215.33|0
1660062900000|2022-08-09 16:35:00|218.61|216.41|217.06|214.86|219.23|217.03|216.75|214.55|0
1660063200000|2022-08-09 16:40:00|217.21|215.01|217.83|215.63|218.76|216.56|217.21|215.01|0
1660063500000|2022-08-09 16:45:00|218.14|215.94|218.13|215.93|219.53|217.33|217.52|215.32|0
1660063800000|2022-08-09 16:50:00|217.98|215.78|218.44|216.24|219.52|217.32|217.82|215.62|0
1660064100000|2022-08-09 16:55:00|218.28|216.08|216.89|214.69|218.9|216.7|216.89|214.69|0
1660064400000|2022-08-09 17:00:00|216.74|214.54|215.81|213.61|216.74|214.54|215.51|213.31|0
1660064700000|2022-08-09 17:05:00|215.97|213.77|217.35|215.15|218.89|216.69|215.2|213|0
1660065000000|2022-08-09 17:10:00|217.5|215.3|216.27|214.07|218.74|216.54|215.81|213.61|0
1660065300000|2022-08-09 17:15:00|216.11|213.91|215.5|213.3|216.88|214.68|214.43|212.23|0
1660065600000|2022-08-09 17:20:00|215.34|213.14|214.88|212.68|215.8|213.6|214.42|212.22|0
1660065900000|2022-08-09 17:25:00|215.03|212.83|215.03|212.83|216.26|214.06|214.57|212.37|0
1660066200000|2022-08-09 17:30:00|214.88|212.68|216.25|214.05|216.56|214.36|214.88|212.68|0
1660066500000|2022-08-09 17:35:00|216.1|213.9|217.79|215.59|217.95|215.75|216.1|213.9|0
1660066800000|2022-08-09 17:40:00|217.95|215.75|218.41|216.21|220.42|218.22|217.33|215.13|0
1660067100000|2022-08-09 17:45:00|218.56|216.36|217.32|215.12|219.95|217.75|217.17|214.97|0
1660067400000|2022-08-09 17:50:00|217.63|215.43|217.32|215.12|218.4|216.2|216.55|214.35|0
1660067700000|2022-08-09 17:55:00|217.16|214.96|213.69|211.49|217.16|214.96|212.47|210.27|0
1660068000000|2022-08-09 18:00:00|213.84|211.64|213.23|211.03|214|211.8|212.16|209.96|0
1660068300000|2022-08-09 18:05:00|213.38|211.18|213.23|211.03|213.69|211.49|212.16|209.96|0
1660068600000|2022-08-09 18:10:00|213.38|211.18|213.83|211.63|214.29|212.09|213.07|210.87|0
1660068900000|2022-08-09 18:15:00|213.99|211.79|217.99|215.79|218.46|216.26|213.83|211.63|0
1660069200000|2022-08-09 18:20:00|218.3|216.1|219.39|217.19|219.7|217.5|217.37|215.17|0
1660069500000|2022-08-09 18:25:00|219.23|217.03|219.69|217.49|220.01|217.81|218.45|216.25|0
1660069800000|2022-08-09 18:30:00|219.85|217.65|219.07|216.87|220.16|217.96|218.29|216.09|0
1660070100000|2022-08-09 18:35:00|218.91|216.71|218.13|215.93|219.85|217.65|217.82|215.62|0
1660070400000|2022-08-09 18:40:00|217.82|215.62|218.44|216.24|218.91|216.71|217.82|215.62|0
1660070700000|2022-08-09 18:45:00|218.13|215.93|216.12|213.92|218.13|215.93|215.81|213.61|0
1660071000000|2022-08-09 18:50:00|215.96|213.76|214.42|212.22|216.12|213.92|212.89|210.69|0
1660071300000|2022-08-09 18:55:00|214.27|212.07|215.19|212.99|215.19|212.99|212.89|210.69|0
1660071600000|2022-08-09 19:00:00|215.34|213.14|215.8|213.6|215.95|213.75|213.8|211.6|0
1660071900000|2022-08-09 19:05:00|215.64|213.44|215.03|212.83|216.57|214.37|214.72|212.52|0
1660072200000|2022-08-09 19:10:00|215.18|212.98|216.41|214.21|216.72|214.52|215.18|212.98|0
1660072500000|2022-08-09 19:15:00|216.25|214.05|213.95|211.75|216.41|214.21|213.79|211.59|0
1660072800000|2022-08-09 19:20:00|214.25|212.05|211.65|209.45|214.25|212.05|211.35|209.15|0
1660073100000|2022-08-09 19:25:00|211.5|209.3|212.26|210.06|212.56|210.36|210.89|208.69|0
1660073400000|2022-08-09 19:30:00|212.56|210.36|212.71|210.51|213.02|210.82|211.34|209.14|0
1660073700000|2022-08-09 19:35:00|212.56|210.36|212.86|210.66|213.63|211.43|211.95|209.75|0
1660074000000|2022-08-09 19:40:00|213.01|210.81|215.31|213.11|215.46|213.26|211.94|209.74|0
1660074300000|2022-08-09 19:45:00|215.16|212.96|214.39|212.19|216.54|214.34|214.23|212.03|0
1660074600000|2022-08-09 19:50:00|214.23|212.03|214.23|212.03|214.84|212.64|211.94|209.74|0
1660074900000|2022-08-09 19:55:00|214.08|211.88|213.15|210.95|215.92|213.72|213|210.8|0
1660075200000|2022-08-09 20:00:00|212.85|210.65|211.02|208.82|212.85|210.65|210.56|208.36|0
1660075500000|2022-08-09 20:05:00|210.41|208.21|211.47|209.27|211.77|209.57|210.41|208.21|0
1660075800000|2022-08-09 20:10:00|211.32|209.12|211.16|208.96|211.47|209.27|210.71|208.51|0
1660076100000|2022-08-09 20:15:00|211.46|208.66|212.22|209.42|212.68|209.88|211.46|208.66|0
1660076400000|2022-08-09 20:20:00|212.07|209.27|211.61|208.81|212.22|209.42|211.61|208.81|0
1660076700000|2022-08-09 20:25:00|211.69|208.89|211.45|208.65|211.91|209.11|211.45|208.65|0
1660077000000|2022-08-09 20:30:00|211.53|208.73|211.75|208.95|211.91|209.11|211.45|208.65|0
1660077300000|2022-08-09 20:35:00|211.6|208.8|211.29|208.49|211.75|208.95|211.29|208.49|0
1660077600000|2022-08-09 20:40:00|211.44|208.64|211.22|208.42|211.44|208.64|211.14|208.34|0
1660077900000|2022-08-09 20:45:00|211.29|208.49|211.13|208.33|211.74|208.94|210.98|208.18|0
1660078200000|2022-08-09 20:50:00|211.06|208.26|210.98|208.18|211.44|208.64|210.98|208.18|0
1660078500000|2022-08-09 20:55:00|210.83|208.03|210.45|207.65|210.98|208.18|210.37|207.57|0
1660078800000|2022-08-09 21:00:00|210.58|207.78|210.02|207.22|210.58|207.78|209.87|207.07|0
1660079100000|2022-08-09 21:05:00|209.9|207.1|210.17|207.37|210.17|207.37|209.89|207.09|0
1660079400000|2022-08-09 21:10:00|210.32|207.52|210.41|207.61|210.41|207.61|210.32|207.52|0
1660079700000|2022-08-09 21:15:00|210.45|207.65|210.45|207.65|210.5|207.7|210.4|207.6|0
1660080000000|2022-08-09 21:20:00|210.4|207.6|210.45|207.65|210.45|207.65|210.4|207.6|0
1660080300000|2022-08-09 21:25:00|210.49|207.69|210.65|207.85|210.65|207.85|210.49|207.69|0
1660080600000|2022-08-09 21:30:00|210.66|207.86|210.66|207.86|210.66|207.86|210.62|207.82|0
1660080900000|2022-08-09 21:35:00|210.69|207.89|210.64|207.84|210.69|207.89|210.62|207.82|0
1660081200000|2022-08-09 21:40:00|210.71|207.91|210.79|207.99|210.79|207.99|210.68|207.88|0
1660081500000|2022-08-09 21:45:00|210.72|207.92|210.72|207.92|210.81|208.01|210.65|207.85|0
1660081800000|2022-08-09 21:50:00|210.74|207.94|211.09|208.29|211.12|208.32|210.74|207.94|0
1660082100000|2022-08-09 21:55:00|211.07|208.27|210.98|208.18|211.07|208.27|210.81|208.01|0
1660082400000|2022-08-09 22:00:00|210.86|208.06|211.54|208.74|212.15|209.35|210.71|207.91|0
1660082700000|2022-08-09 22:05:00|211.39|208.59|211.69|208.89|211.84|209.04|211.24|208.44|0
1660083000000|2022-08-09 22:10:00|211.62|208.82|211.53|208.73|212.15|209.35|211.23|208.43|0
1660083300000|2022-08-09 22:15:00|211.38|208.58|211.07|208.27|211.53|208.73|210.77|207.97|0
1660083600000|2022-08-09 22:20:00|210.92|208.12|210.92|208.12|211|208.2|210.62|207.82|0
1660083900000|2022-08-09 22:25:00|210.77|207.97|210.69|207.89|211.22|208.42|210.61|207.81|0
1660084200000|2022-08-09 22:30:00|210.61|207.81|211.52|208.72|211.98|209.18|210.61|207.81|0
1660084500000|2022-08-09 22:35:00|211.6|208.8|211.97|209.17|212.13|209.33|211.52|208.72|0
1660084800000|2022-08-09 22:40:00|211.82|209.02|211.97|209.17|212.13|209.33|211.75|208.95|0
1660085100000|2022-08-09 22:45:00|211.82|209.02|211.66|208.86|211.82|209.02|211.51|208.71|0
1660085400000|2022-08-09 22:50:00|211.81|209.01|211.36|208.56|211.81|209.01|211.36|208.56|0
1660085700000|2022-08-09 22:55:00|211.2|208.4|211.81|209.01|211.81|209.01|211.2|208.4|0
1660086000000|2022-08-09 23:00:00|211.96|209.16|210.74|207.94|212.27|209.47|210.74|207.94|0
1660086300000|2022-08-09 23:05:00|210.82|208.02|211.04|208.24|211.2|208.4|210.74|207.94|0
1660086600000|2022-08-09 23:10:00|210.89|208.09|210.58|207.78|210.89|208.09|210.58|207.78|0
1660086900000|2022-08-09 23:15:00|210.66|207.86|210.96|208.16|211.04|208.24|210.58|207.78|0
1660087200000|2022-08-09 23:20:00|210.88|208.08|211.64|208.84|211.64|208.84|210.28|207.48|0
1660087500000|2022-08-09 23:25:00|211.57|208.77|211.49|208.69|211.79|208.99|211.18|208.38|0
1660087800000|2022-08-09 23:30:00|211.64|208.84|211.63|208.83|211.79|208.99|211.41|208.61|0
1660088100000|2022-08-09 23:35:00|211.48|208.68|211.63|208.83|211.78|208.98|211.48|208.68|0
1660088400000|2022-08-09 23:40:00|211.56|208.76|211.93|209.13|212.09|209.29|211.56|208.76|0
1660088700000|2022-08-09 23:45:00|211.78|208.98|211.32|208.52|211.93|209.13|211.17|208.37|0
1660089000000|2022-08-09 23:50:00|211.17|208.37|210.86|208.06|211.47|208.67|210.71|207.91|0
1660089300000|2022-08-09 23:55:00|211.01|208.21|210.55|207.75|211.47|208.67|210.4|207.6|0
1660089600000|2022-08-10 00:00:00|211.01|208.21|212.99|210.19|213.29|210.49|210.1|207.3|0
1660089900000|2022-08-10 00:05:00|213.14|210.34|214.52|211.72|215.75|212.95|213.14|210.34|0
1660090200000|2022-08-10 00:10:00|214.67|211.87|215.05|212.25|215.13|212.33|214.21|211.41|0
1660090500000|2022-08-10 00:15:00|214.97|212.17|214.66|211.86|215.43|212.63|214.2|211.4|0
1660090800000|2022-08-10 00:20:00|214.82|212.02|214.59|211.79|215.12|212.32|214.2|211.4|0
1660091100000|2022-08-10 00:25:00|214.51|211.71|215|212.2|215.12|212.32|214.11|211.31|0
1660091400000|2022-08-10 00:30:00|215.07|212.27|214.61|211.81|215.07|212.27|214.15|211.35|0
1660091700000|2022-08-10 00:35:00|214.76|211.96|214.45|211.65|215.07|212.27|214.3|211.5|0
1660092000000|2022-08-10 00:40:00|214.53|211.73|214.99|212.19|215.06|212.26|213.83|211.03|0
1660092300000|2022-08-10 00:45:00|215.06|212.26|215.06|212.26|215.37|212.57|214.91|212.11|0
1660092600000|2022-08-10 00:50:00|214.91|212.11|215.21|212.41|215.37|212.57|214.6|211.8|0
1660092900000|2022-08-10 00:55:00|215.14|212.34|215.36|212.56|215.36|212.56|214.59|211.79|0
1660093200000|2022-08-10 01:00:00|215.21|212.41|212.9|210.1|215.21|212.41|212.9|210.1|0
1660093500000|2022-08-10 01:05:00|213.05|210.25|212.52|209.72|213.21|210.41|212.29|209.49|0
1660093800000|2022-08-10 01:10:00|212.44|209.64|212.13|209.33|212.59|209.79|211.67|208.87|0
1660094100000|2022-08-10 01:15:00|211.98|209.18|211.36|208.56|212.43|209.63|211.21|208.41|0
1660094400000|2022-08-10 01:20:00|211.21|208.41|211.21|208.41|211.82|209.02|210.98|208.18|0
1660094700000|2022-08-10 01:25:00|211.06|208.26|211.51|208.71|211.82|209.02|210.75|207.95|0
1660095000000|2022-08-10 01:30:00|211.59|208.79|211.51|208.71|212.12|209.32|211.35|208.55|0
1660095300000|2022-08-10 01:35:00|211.59|208.79|210.74|207.94|211.59|208.79|210.74|207.94|0
1660095600000|2022-08-10 01:40:00|210.82|208.02|211.35|208.55|211.96|209.16|210.74|207.94|0
1660095900000|2022-08-10 01:45:00|211.19|208.39|211.12|208.32|211.65|208.85|211.04|208.24|0
1660096200000|2022-08-10 01:50:00|211.19|208.39|212.26|209.46|212.26|209.46|211.19|208.39|0
1660096500000|2022-08-10 01:55:00|212.1|209.3|212.71|209.91|212.87|210.07|211.8|209|0
1660096800000|2022-08-10 02:00:00|212.86|210.06|212.79|209.99|212.86|210.06|212.48|209.68|0
1660097100000|2022-08-10 02:05:00|212.86|210.06|212.25|209.45|213.17|210.37|212.09|209.29|0
1660097400000|2022-08-10 02:10:00|212.17|209.37|213.16|210.36|213.31|210.51|212.17|209.37|0
1660097700000|2022-08-10 02:15:00|213.31|210.51|213.54|210.74|213.77|210.97|213.16|210.36|0
1660098000000|2022-08-10 02:20:00|213.46|210.66|214.23|211.43|214.23|211.43|213|210.2|0
1660098300000|2022-08-10 02:25:00|214.38|211.58|213.38|210.58|214.84|212.04|213.3|210.5|0
1660098600000|2022-08-10 02:30:00|213.3|210.5|215.3|212.5|215.45|212.65|213.3|210.5|0
1660098900000|2022-08-10 02:35:00|215.38|212.58|214.37|211.57|215.38|212.58|214.37|211.57|0
1660099200000|2022-08-10 02:40:00|214.53|211.73|215.29|212.49|215.29|212.49|214.14|211.34|0
1660099500000|2022-08-10 02:45:00|215.14|212.34|214.83|212.03|215.76|212.96|214.83|212.03|0
1660099800000|2022-08-10 02:50:00|214.98|212.18|213.44|210.64|214.98|212.18|213.29|210.49|0
1660100100000|2022-08-10 02:55:00|213.59|210.79|213.75|210.95|213.9|211.1|213.29|210.49|0
1660100400000|2022-08-10 03:00:00|213.74|210.94|213.28|210.48|213.74|210.94|212.98|210.18|0
1660100700000|2022-08-10 03:05:00|213.43|210.63|213.59|210.79|213.59|210.79|213.28|210.48|0
1660101000000|2022-08-10 03:10:00|213.51|210.71|213.43|210.63|213.74|210.94|213.43|210.63|0
1660101300000|2022-08-10 03:15:00|213.58|210.78|213.73|210.93|213.73|210.93|213.43|210.63|0
1660101600000|2022-08-10 03:20:00|213.58|210.78|214.34|211.54|214.5|211.7|213.42|210.62|0
1660101900000|2022-08-10 03:25:00|214.19|211.39|214.34|211.54|214.5|211.7|214.19|211.39|0
1660102200000|2022-08-10 03:30:00|214.19|211.39|214.03|211.23|214.34|211.54|213.72|210.92|0
1660102500000|2022-08-10 03:35:00|213.88|211.08|213.72|210.92|214.18|211.38|213.72|210.92|0
1660102800000|2022-08-10 03:40:00|213.87|211.07|213.41|210.61|214.03|211.23|213.41|210.61|0
1660103100000|2022-08-10 03:45:00|213.26|210.46|213.41|210.61|213.71|210.91|213.1|210.3|0
1660103400000|2022-08-10 03:50:00|213.4|210.6|213.71|210.91|213.71|210.91|213.33|210.53|0
1660103700000|2022-08-10 03:55:00|213.86|211.06|214.63|211.83|214.86|212.06|213.71|210.91|0
1660104000000|2022-08-10 04:00:00|214.47|211.67|213.24|210.44|214.47|211.67|213.24|210.44|0
1660104300000|2022-08-10 04:05:00|213.4|210.6|213.7|210.9|213.7|210.9|213.32|210.52|0
1660104600000|2022-08-10 04:10:00|213.55|210.75|213.39|210.59|213.7|210.9|213.24|210.44|0
1660104900000|2022-08-10 04:15:00|213.47|210.67|213.69|210.89|213.85|211.05|213.47|210.67|0
1660105200000|2022-08-10 04:20:00|213.54|210.74|214|211.2|214|211.2|213.38|210.58|0
1660105500000|2022-08-10 04:25:00|213.84|211.04|213.84|211.04|214.15|211.35|213.84|211.04|0
1660105800000|2022-08-10 04:30:00|213.77|210.97|213.61|210.81|213.92|211.12|213.53|210.73|0
1660106100000|2022-08-10 04:35:00|213.68|210.88|213.37|210.57|213.68|210.88|213.22|210.42|0
1660106400000|2022-08-10 04:40:00|213.22|210.42|213.22|210.42|213.3|210.5|213.22|210.42|0
1660106700000|2022-08-10 04:45:00|212.91|210.11|213.21|210.41|213.22|210.42|212.91|210.11|0
1660107000000|2022-08-10 04:50:00|213.29|210.49|213.36|210.56|213.52|210.72|213.21|210.41|0
1660107300000|2022-08-10 04:55:00|213.52|210.72|213.36|210.56|213.67|210.87|213.36|210.56|0
1660107600000|2022-08-10 05:00:00|213.51|210.71|214.12|211.32|214.13|211.33|213.21|210.41|0
1660107900000|2022-08-10 05:05:00|213.97|211.17|213.97|211.17|214.28|211.48|213.81|211.01|0
1660108200000|2022-08-10 05:10:00|214.05|211.25|214.04|211.24|214.12|211.32|213.81|211.01|0
1660108500000|2022-08-10 05:15:00|214.12|211.32|214.66|211.86|214.73|211.93|213.96|211.16|0
1660108800000|2022-08-10 05:20:00|214.73|211.93|214.73|211.93|214.88|212.08|214.57|211.77|0
1660109100000|2022-08-10 05:25:00|214.88|212.08|214.72|211.92|214.88|212.08|214.65|211.85|0
1660109400000|2022-08-10 05:30:00|214.57|211.77|214.41|211.61|214.57|211.77|214.1|211.3|0
1660109700000|2022-08-10 05:35:00|214.34|211.54|215.18|212.38|215.18|212.38|214.26|211.46|0
1660110000000|2022-08-10 05:40:00|215.1|212.3|215.18|212.38|215.33|212.53|215.02|212.22|0
1660110300000|2022-08-10 05:45:00|215.33|212.53|215.79|212.99|216.1|213.3|215.33|212.53|0
1660110600000|2022-08-10 05:50:00|215.72|212.92|216.33|213.53|216.41|213.61|215.72|212.92|0
1660110900000|2022-08-10 05:55:00|216.4|213.6|216.4|213.6|216.4|213.6|216.09|213.29|0
1660111200000|2022-08-10 06:00:00|216.56|213.76|218.26|215.46|218.26|215.46|216.56|213.76|0
1660111500000|2022-08-10 06:05:00|218.19|215.39|217.79|214.99|218.26|215.46|216.86|214.06|0
1660111800000|2022-08-10 06:10:00|217.64|214.84|217.17|214.37|218.1|215.3|216.7|213.9|0
1660112100000|2022-08-10 06:15:00|217.01|214.21|216.62|213.82|217.79|214.99|216.62|213.82|0
1660112400000|2022-08-10 06:20:00|216.7|213.9|217.4|214.6|217.47|214.67|216.23|213.43|0
1660112700000|2022-08-10 06:25:00|217.31|214.51|218.4|215.6|218.4|215.6|217.31|214.51|0
1660113000000|2022-08-10 06:30:00|218.24|215.44|218.09|215.29|218.24|215.44|217.16|214.36|0
1660113300000|2022-08-10 06:35:00|218.08|215.28|216.22|213.42|218.08|215.28|216.07|213.27|0
1660113600000|2022-08-10 06:40:00|216.38|213.58|215.6|212.8|216.53|213.73|215.6|212.8|0
1660113900000|2022-08-10 06:45:00|215.75|212.95|215.6|212.8|215.91|213.11|215.37|212.57|0
1660114200000|2022-08-10 06:50:00|215.44|212.64|215.36|212.56|215.9|213.1|215.28|212.48|0
1660114500000|2022-08-10 06:55:00|215.28|212.48|215.59|212.79|215.59|212.79|214.97|212.17|0
1660114800000|2022-08-10 07:00:00|215.82|213.02|216.71|213.91|217.33|214.53|215.28|212.48|0
1660115100000|2022-08-10 07:05:00|216.33|214.13|217.96|215.76|219.2|217|215.17|212.97|0
1660115400000|2022-08-10 07:10:00|218.11|215.91|215.48|213.28|218.42|216.22|214.86|212.66|0
1660115700000|2022-08-10 07:15:00|215.32|213.12|214.7|212.5|215.48|213.28|214.09|211.89|0
1660116000000|2022-08-10 07:20:00|214.55|212.35|214.39|212.19|214.55|212.35|213.47|211.27|0
1660116300000|2022-08-10 07:25:00|214.32|212.12|213.01|210.81|214.7|212.5|212.55|210.35|0
1660116600000|2022-08-10 07:30:00|212.93|210.73|212.24|210.04|212.93|210.73|211.32|209.12|0
1660116900000|2022-08-10 07:35:00|212.09|209.89|212.69|210.49|212.85|210.65|211.47|209.27|0
1660117200000|2022-08-10 07:40:00|212.77|210.57|213.08|210.88|213.31|211.11|212.39|210.19|0
1660117500000|2022-08-10 07:45:00|212.84|210.64|211.16|208.96|213.15|210.95|211.16|208.96|0
1660117800000|2022-08-10 07:50:00|210.93|208.73|210.48|208.28|211.31|209.11|209.79|207.59|0
1660118100000|2022-08-10 07:55:00|210.55|208.35|211.46|209.26|211.92|209.72|210.24|208.04|0
1660118400000|2022-08-10 08:00:00|211.76|209.56|210.92|208.72|212.22|210.02|210.54|208.34|0
1660118700000|2022-08-10 08:05:00|211|208.8|210.84|208.64|211.46|209.26|210.24|208.04|0
1660119000000|2022-08-10 08:10:00|210.69|208.49|210.23|208.03|210.69|208.49|209.93|207.73|0
1660119300000|2022-08-10 08:15:00|210.08|207.88|211.14|208.94|211.14|208.94|210|207.8|0
1660119600000|2022-08-10 08:20:00|210.99|208.79|208.86|206.66|211.22|209.02|208.71|206.51|0
1660119900000|2022-08-10 08:25:00|209.16|206.96|208.4|206.2|209.62|207.42|208.4|206.2|0
1660120200000|2022-08-10 08:30:00|207.65|205.45|206.89|204.69|207.95|205.75|206.44|204.24|0
1660120500000|2022-08-10 08:35:00|206.44|204.24|207.49|205.29|207.64|205.44|206.22|204.02|0
1660120800000|2022-08-10 08:40:00|207.42|205.22|205.24|203.04|207.42|205.22|204.05|201.85|0
1660121100000|2022-08-10 08:45:00|205.32|203.12|204.94|202.74|205.62|203.42|204.64|202.44|0
1660121400000|2022-08-10 08:50:00|204.79|202.59|205.16|202.96|205.38|203.18|204.79|202.59|0
1660121700000|2022-08-10 08:55:00|205.08|202.88|205.61|203.41|205.98|203.78|204.79|202.59|0
1660122000000|2022-08-10 09:00:00|205.53|203.33|204.78|202.58|206.43|204.23|204.48|202.28|0
1660122300000|2022-08-10 09:05:00|204.63|202.43|206.42|204.22|206.65|204.45|204.63|202.43|0
1660122600000|2022-08-10 09:10:00|206.35|204.15|206.12|203.92|206.42|204.22|205.67|203.47|0
1660122900000|2022-08-10 09:15:00|206.27|204.07|206.26|204.06|206.57|204.37|205.97|203.77|0
1660123200000|2022-08-10 09:20:00|206.41|204.21|206.86|204.66|206.86|204.66|206.41|204.21|0
1660123500000|2022-08-10 09:25:00|207.01|204.81|207.01|204.81|207.46|205.26|206.71|204.51|0
1660123800000|2022-08-10 09:30:00|207.08|204.88|207.15|204.95|207.46|205.26|206.86|204.66|0
1660124100000|2022-08-10 09:35:00|207|204.8|207.6|205.4|207.75|205.55|207|204.8|0
1660124400000|2022-08-10 09:40:00|207.45|205.25|207.45|205.25|207.75|205.55|207|204.8|0
1660124700000|2022-08-10 09:45:00|207.3|205.1|207.74|205.54|207.74|205.54|207.15|204.95|0
1660125000000|2022-08-10 09:50:00|207.67|205.47|208.04|205.84|208.65|206.45|207.67|205.47|0
1660125300000|2022-08-10 09:55:00|207.89|205.69|206.99|204.79|208.04|205.84|206.99|204.79|0
1660125600000|2022-08-10 10:00:00|207.06|204.86|207.96|205.76|208.19|205.99|206.99|204.79|0
1660125900000|2022-08-10 10:05:00|207.88|205.68|208.18|205.98|208.48|206.28|207.88|205.68|0
1660126200000|2022-08-10 10:10:00|208.33|206.13|207.58|205.38|208.48|206.28|207.58|205.38|0
1660126500000|2022-08-10 10:15:00|207.73|205.53|207.42|205.22|207.73|205.53|206.37|204.17|0
1660126800000|2022-08-10 10:20:00|207.27|205.07|207.57|205.37|208.1|205.9|207.27|205.07|0
1660127100000|2022-08-10 10:25:00|207.42|205.22|207.27|205.07|207.57|205.37|206.82|204.62|0
1660127400000|2022-08-10 10:30:00|207.19|204.99|207.86|205.66|208.17|205.97|207.19|204.99|0
1660127700000|2022-08-10 10:35:00|207.94|205.74|208.01|205.81|208.16|205.96|207.64|205.44|0
1660128000000|2022-08-10 10:40:00|208.09|205.89|208.91|206.71|208.91|206.71|207.86|205.66|0
1660128300000|2022-08-10 10:45:00|208.99|206.79|209.51|207.31|209.59|207.39|208.61|206.41|0
1660128600000|2022-08-10 10:50:00|209.36|207.16|208.91|206.71|209.51|207.31|208.61|206.41|0
1660128900000|2022-08-10 10:55:00|208.75|206.55|208.15|205.95|208.75|206.55|207.55|205.35|0
1660129200000|2022-08-10 11:00:00|208|205.8|207.24|205.04|208.75|206.55|207.17|204.97|0
1660129500000|2022-08-10 11:05:00|207.39|205.19|206.79|204.59|207.39|205.19|206.49|204.29|0
1660129800000|2022-08-10 11:10:00|206.64|204.44|207.54|205.34|207.54|205.34|206.49|204.29|0
1660130100000|2022-08-10 11:15:00|207.39|205.19|207.38|205.18|207.99|205.79|207.23|205.03|0
1660130400000|2022-08-10 11:20:00|207.53|205.33|206.78|204.58|207.83|205.63|206.48|204.28|0
1660130700000|2022-08-10 11:25:00|206.63|204.43|207.53|205.33|207.53|205.33|206.63|204.43|0
1660131000000|2022-08-10 11:30:00|207.45|205.25|206.32|204.12|207.68|205.48|206.17|203.97|0
1660131300000|2022-08-10 11:35:00|206.47|204.27|206.92|204.72|207.07|204.87|206.32|204.12|0
1660131600000|2022-08-10 11:40:00|207.07|204.87|206.62|204.42|207.22|205.02|206.47|204.27|0
1660131900000|2022-08-10 11:45:00|206.47|204.27|206.76|204.56|207.21|205.01|206.47|204.27|0
1660132200000|2022-08-10 11:50:00|206.69|204.49|206.76|204.56|206.91|204.71|206.01|203.81|0
1660132500000|2022-08-10 11:55:00|206.61|204.41|205.41|203.21|206.61|204.41|205.26|203.06|0
1660132800000|2022-08-10 12:00:00|205.26|203.06|205.11|202.91|206|203.8|204.96|202.76|0
1660133100000|2022-08-10 12:05:00|204.96|202.76|204.36|202.16|205.11|202.91|203.17|200.97|0
1660133400000|2022-08-10 12:10:00|204.21|202.01|203.61|201.41|204.21|202.01|203.32|201.12|0
1660133700000|2022-08-10 12:15:00|203.46|201.26|204.05|201.85|204.95|202.75|203.46|201.26|0
1660134000000|2022-08-10 12:20:00|204.2|202|205.54|203.34|205.54|203.34|203.61|201.41|0
1660134300000|2022-08-10 12:25:00|205.24|203.04|203.97|201.77|205.84|203.64|201.68|199.48|0
1660134600000|2022-08-10 12:30:00|204.64|202.44|175.43|173.23|204.64|202.44|170.75|168.55|0
1660134900000|2022-08-10 12:35:00|175.23|173.03|171.19|168.99|179.13|176.93|171.12|168.92|0
1660135200000|2022-08-10 12:40:00|171.12|168.92|170.58|168.38|171.52|169.32|167.91|165.71|0
1660135500000|2022-08-10 12:45:00|170.71|168.51|169.1|166.9|171.52|169.32|167.65|165.45|0
1660135800000|2022-08-10 12:50:00|169.17|166.97|170.97|168.77|171.11|168.91|168.97|166.77|0
1660136100000|2022-08-10 12:55:00|170.57|168.37|172.31|170.11|172.85|170.65|170.03|167.83|0
1660136400000|2022-08-10 13:00:00|172.58|170.38|171.37|169.17|173.26|171.06|170.83|168.63|0
1660136700000|2022-08-10 13:05:00|171.64|169.44|171.36|169.16|172.31|170.11|171.1|168.9|0
1660137000000|2022-08-10 13:10:00|171.5|169.3|173.93|171.73|174.2|172|171.5|169.3|0
1660137300000|2022-08-10 13:15:00|173.79|171.59|171.49|169.29|173.79|171.59|170.82|168.62|0
1660137600000|2022-08-10 13:20:00|171.63|169.43|172.03|169.83|172.57|170.37|170.95|168.75|0
1660137900000|2022-08-10 13:25:00|171.89|169.69|169.48|167.28|172.43|170.23|168.28|166.08|0
1660138200000|2022-08-10 13:30:00|168.94|166.74|173.78|171.58|174.25|172.05|168.94|166.74|0
1660138500000|2022-08-10 13:35:00|173.44|171.24|176.91|174.71|176.91|174.71|172.76|170.56|0
1660138800000|2022-08-10 13:40:00|176.22|174.02|171.88|169.68|177.05|174.85|171.21|169.01|0
1660139100000|2022-08-10 13:45:00|171.47|169.27|168.8|166.6|171.61|169.41|168.4|166.2|0
1660139400000|2022-08-10 13:50:00|168.4|166.2|173.09|170.89|173.22|171.02|168.26|166.06|0
1660139700000|2022-08-10 13:55:00|172.95|170.75|171.6|169.4|174.17|171.97|170.93|168.73|0
1660140000000|2022-08-10 14:00:00|172|169.8|170.66|168.46|173.22|171.02|169.45|167.25|0
1660140300000|2022-08-10 14:05:00|170.39|168.19|168.43|166.23|172|169.8|168.16|165.96|0
1660140600000|2022-08-10 14:10:00|168.29|166.09|171.67|169.47|172.62|170.42|167.49|165.29|0
1660140900000|2022-08-10 14:15:00|171.8|169.6|174.26|172.06|174.4|172.2|170.99|168.79|0
1660141200000|2022-08-10 14:20:00|174.53|172.33|174.26|172.06|177.44|175.24|173.43|171.23|0
1660141500000|2022-08-10 14:25:00|174.12|171.92|172|169.8|174.19|171.99|171.93|169.73|0
1660141800000|2022-08-10 14:30:00|172.34|170.14|169.76|167.56|173.02|170.82|169.49|167.29|0
1660142100000|2022-08-10 14:35:00|169.49|167.29|169.62|167.42|170.03|167.83|168.68|166.48|0
1660142400000|2022-08-10 14:40:00|169.48|167.28|167.47|165.27|169.75|167.55|166.8|164.6|0
1660142700000|2022-08-10 14:45:00|167.33|165.13|167.35|165.15|168.13|165.93|166.4|164.2|0
1660143000000|2022-08-10 14:50:00|167.08|164.88|166.81|164.61|167.34|165.14|165.74|163.54|0
1660143300000|2022-08-10 14:55:00|166.74|164.54|165.74|163.54|166.94|164.74|165.47|163.27|0
1660143600000|2022-08-10 15:00:00|165.47|163.27|160.59|158.39|165.47|163.27|160.59|158.39|0
1660143900000|2022-08-10 15:05:00|160.46|158.26|160.85|158.65|161.63|159.43|159.16|156.96|0
1660144200000|2022-08-10 15:10:00|160.72|158.52|163.07|160.87|164.53|162.33|160.72|158.52|0
1660144500000|2022-08-10 15:15:00|162.94|160.74|163.24|161.04|165.06|162.86|162.68|160.48|0
1660144800000|2022-08-10 15:20:00|163.1|160.9|161.25|159.05|163.24|161.04|161.12|158.92|0
1660145100000|2022-08-10 15:25:00|161.39|159.19|162.17|159.97|162.44|160.24|161.12|158.92|0
1660145400000|2022-08-10 15:30:00|162.04|159.84|161.77|159.57|162.04|159.84|160.33|158.13|0
1660145700000|2022-08-10 15:35:00|161.64|159.44|163.36|161.16|164.02|161.82|161.64|159.44|0
1660146000000|2022-08-10 15:40:00|163.49|161.29|162.16|159.96|163.49|161.29|161.64|159.44|0
1660146300000|2022-08-10 15:45:00|162.29|160.09|161.37|159.17|163.22|161.02|160.98|158.78|0
1660146600000|2022-08-10 15:50:00|161.5|159.3|160.84|158.64|162.95|160.75|160.58|158.38|0
1660146900000|2022-08-10 15:55:00|160.71|158.51|160.44|158.24|161.23|159.03|160.18|157.98|0
1660147200000|2022-08-10 16:00:00|160.57|158.37|160.7|158.5|161.1|158.9|159.53|157.33|0
1660147500000|2022-08-10 16:05:00|160.83|158.63|162.15|159.95|163.07|160.87|160.83|158.63|0
1660147800000|2022-08-10 16:10:00|162.01|159.81|162.67|160.47|162.67|160.47|161.61|159.41|0
1660148100000|2022-08-10 16:15:00|162.8|160.6|165.73|163.53|165.73|163.53|162.27|160.07|0
1660148400000|2022-08-10 16:20:00|165.99|163.79|165.86|163.66|167.2|165|165.46|163.26|0
1660148700000|2022-08-10 16:25:00|165.72|163.52|166.27|164.07|167.47|165.27|165.45|163.25|0
1660149000000|2022-08-10 16:30:00|166.13|163.93|165.67|163.47|166.8|164.6|165.33|163.13|0
1660149300000|2022-08-10 16:35:00|165.6|163.4|165.33|163.13|165.86|163.66|164.8|162.6|0
1660149600000|2022-08-10 16:40:00|165.2|163|165.19|162.99|166.26|164.06|164.67|162.47|0
1660149900000|2022-08-10 16:45:00|165.06|162.86|165.86|163.66|166.66|164.46|164.93|162.73|0
1660150200000|2022-08-10 16:50:00|165.99|163.79|165.06|162.86|166.79|164.59|164.79|162.59|0
1660150500000|2022-08-10 16:55:00|164.92|162.72|164.79|162.59|165.85|163.65|164.66|162.46|0
1660150800000|2022-08-10 17:00:00|164.65|162.45|166.11|163.91|166.65|164.45|164.65|162.45|0
1660151100000|2022-08-10 17:05:00|166.24|164.04|164.65|162.45|166.51|164.31|164.52|162.32|0
1660151400000|2022-08-10 17:10:00|164.52|162.32|163.59|161.39|164.52|162.32|163.33|161.13|0
1660151700000|2022-08-10 17:15:00|163.46|161.26|163.19|160.99|163.98|161.78|162.8|160.6|0
1660152000000|2022-08-10 17:20:00|163.32|161.12|162.53|160.33|164.24|162.04|162.53|160.33|0
1660152300000|2022-08-10 17:25:00|162.66|160.46|164.9|162.7|165.03|162.83|162.53|160.33|0
1660152600000|2022-08-10 17:30:00|165.03|162.83|164.9|162.7|166.36|164.16|164.11|161.91|0
1660152900000|2022-08-10 17:35:00|164.76|162.56|163.83|161.63|165.29|163.09|163.83|161.63|0
1660153200000|2022-08-10 17:40:00|163.97|161.77|162.91|160.71|164.23|162.03|162.91|160.71|0
1660153500000|2022-08-10 17:45:00|162.78|160.58|161.2|159|163.17|160.97|161.2|159|0
1660153800000|2022-08-10 17:50:00|161.07|158.87|161.33|159.13|161.99|159.79|160.94|158.74|0
1660154100000|2022-08-10 17:55:00|161.2|159|162.77|160.57|163.56|161.36|161.07|158.87|0
1660154400000|2022-08-10 18:00:00|162.64|160.44|161.85|159.65|163.69|161.49|161.85|159.65|0
1660154700000|2022-08-10 18:05:00|161.98|159.78|162.89|160.69|163.42|161.22|161.72|159.52|0
1660155000000|2022-08-10 18:10:00|163.02|160.82|164.47|162.27|164.47|162.27|162.5|160.3|0
1660155300000|2022-08-10 18:15:00|164.34|162.14|164.34|162.14|164.6|162.4|163.55|161.35|0
1660155600000|2022-08-10 18:20:00|164.47|162.27|164.33|162.13|164.6|162.4|163.54|161.34|0
1660155900000|2022-08-10 18:25:00|164.2|162|164.33|162.13|164.6|162.4|163.67|161.47|0
1660156200000|2022-08-10 18:30:00|164.2|162|164.33|162.13|165.92|163.72|164.06|161.86|0
1660156500000|2022-08-10 18:35:00|164.26|162.06|164.32|162.12|164.85|162.65|163.4|161.2|0
1660156800000|2022-08-10 18:40:00|164.19|161.99|163.92|161.72|164.45|162.25|163.4|161.2|0
1660157100000|2022-08-10 18:45:00|163.79|161.59|166.31|164.11|166.31|164.11|163.66|161.46|0
1660157400000|2022-08-10 18:50:00|166.71|164.51|164.95|162.75|166.71|164.51|164.69|162.49|0
1660157700000|2022-08-10 18:55:00|165.09|162.89|166.15|163.95|166.42|164.22|164.55|162.35|0
1660158000000|2022-08-10 19:00:00|166.29|164.09|164.55|162.35|166.96|164.76|164.55|162.35|0
1660158300000|2022-08-10 19:05:00|164.41|162.21|165.88|163.68|166.42|164.22|164.28|162.08|0
1660158600000|2022-08-10 19:10:00|166.01|163.81|164.27|162.07|166.01|163.81|163.87|161.67|0
1660158900000|2022-08-10 19:15:00|164.14|161.94|163.61|161.41|165.21|163.01|163.34|161.14|0
1660159200000|2022-08-10 19:20:00|163.47|161.27|162.28|160.08|163.87|161.67|162.15|159.95|0
1660159500000|2022-08-10 19:25:00|162.41|160.21|161.75|159.55|162.81|160.61|161.35|159.15|0
1660159800000|2022-08-10 19:30:00|162.14|159.94|161.61|159.41|162.67|160.47|161.61|159.41|0
1660160100000|2022-08-10 19:35:00|161.74|159.54|159.38|157.18|161.74|159.54|159.12|156.92|0
1660160400000|2022-08-10 19:40:00|159.25|157.05|157.69|155.49|160.16|157.96|157.56|155.36|0
1660160700000|2022-08-10 19:45:00|157.94|155.74|159.11|156.91|159.76|157.56|157.68|155.48|0
1660161000000|2022-08-10 19:50:00|159.24|157.04|158.85|156.65|160.55|158.35|158.72|156.52|0
1660161300000|2022-08-10 19:55:00|159.11|156.91|159.55|157.35|160.86|158.66|158.07|155.87|0
1660161600000|2022-08-10 20:00:00|159.68|157.48|160.2|158|160.33|158.13|159.03|156.83|0
1660161900000|2022-08-10 20:05:00|160.33|158.13|160.07|157.87|160.46|158.26|159.94|157.74|0
1660162200000|2022-08-10 20:10:00|160.2|158|160.59|158.39|160.72|158.52|159.8|157.6|0
1660162500000|2022-08-10 20:15:00|160.76|157.96|159.71|156.91|160.76|157.96|159.58|156.78|0
1660162800000|2022-08-10 20:20:00|159.58|156.78|159.44|156.64|159.71|156.91|159.44|156.64|0
1660163100000|2022-08-10 20:25:00|159.57|156.77|159.05|156.25|159.57|156.77|159.05|156.25|0
1660163400000|2022-08-10 20:30:00|159.18|156.38|158.4|155.6|159.18|156.38|158.14|155.34|0
1660164000000|2022-08-10 20:40:00|158.39|155.59|158.52|155.72|158.65|155.85|158.26|155.46|0
1660164300000|2022-08-10 20:45:00|158.65|155.85|158.78|155.98|158.78|155.98|158.65|155.85|0
1660164600000|2022-08-10 20:50:00|158.91|156.11|158.9|156.1|158.91|156.11|158.9|156.1|0
1660164900000|2022-08-10 20:55:00|159.03|156.23|159.36|156.56|159.49|156.69|159.03|156.23|0
1660165200000|2022-08-10 21:00:00|159.38|156.58|159.27|156.47|159.48|156.68|159.27|156.47|0
1660165500000|2022-08-10 21:05:00|159.29|156.49|159.32|156.52|159.4|156.6|159.25|156.45|0
1660165800000|2022-08-10 21:10:00|159.34|156.54|159.36|156.56|159.4|156.6|159.28|156.48|0
1660166100000|2022-08-10 21:15:00|159.34|156.54|159.31|156.51|159.34|156.54|159.22|156.42|0
1660166400000|2022-08-10 21:20:00|159.3|156.5|159.31|156.51|159.39|156.59|159.3|156.5|0
1660166700000|2022-08-10 21:25:00|159.29|156.49|159.4|156.6|159.48|156.68|159.29|156.49|0
1660167000000|2022-08-10 21:30:00|159.38|156.58|159.72|156.92|159.72|156.92|159.38|156.58|0
1660167300000|2022-08-10 21:35:00|159.88|157.08|159.64|156.84|159.88|157.08|159.55|156.75|0
1660167600000|2022-08-10 21:40:00|159.66|156.86|159.64|156.84|159.66|156.86|159.64|156.84|0
1660167900000|2022-08-10 21:45:00|159.66|156.86|159.43|156.63|159.66|156.86|159.43|156.63|0
1660168200000|2022-08-10 21:50:00|159.58|156.78|159.56|156.76|159.63|156.83|159.56|156.76|0
1660168500000|2022-08-10 21:55:00|159.63|156.83|159.44|156.64|159.65|156.85|159.39|156.59|0
1660168800000|2022-08-10 22:00:00|159.32|156.52|160.03|157.23|160.55|157.75|159.32|156.52|0
1660169100000|2022-08-10 22:05:00|160.16|157.36|160.61|157.81|160.68|157.88|160.03|157.23|0
1660169400000|2022-08-10 22:10:00|160.68|157.88|160.67|157.87|161.07|158.27|160.54|157.74|0
1660169700000|2022-08-10 22:15:00|160.8|158|160.93|158.13|160.93|158.13|160.61|157.81|0
1660170000000|2022-08-10 22:20:00|161|158.2|160.41|157.61|161|158.2|160.28|157.48|0
1660170300000|2022-08-10 22:25:00|160.54|157.74|160.79|157.99|160.8|158|160.4|157.6|0
1660170600000|2022-08-10 22:30:00|160.93|158.13|160.92|158.12|161.05|158.25|160.79|157.99|0
1660170900000|2022-08-10 22:35:00|160.99|158.19|161.18|158.38|161.44|158.64|160.92|158.12|0
1660171200000|2022-08-10 22:40:00|161.12|158.32|160.85|158.05|161.31|158.51|160.52|157.72|0
1660171500000|2022-08-10 22:45:00|160.78|157.98|161.17|158.37|161.17|158.37|160.78|157.98|0
1660171800000|2022-08-10 22:50:00|161.11|158.31|161.04|158.24|161.17|158.37|161.04|158.24|0
1660172100000|2022-08-10 22:55:00|160.91|158.11|160.77|157.97|160.91|158.11|160.77|157.97|0
1660172400000|2022-08-10 23:00:00|160.9|158.1|159.86|157.06|160.9|158.1|159.6|156.8|0
1660172700000|2022-08-10 23:05:00|159.79|156.99|159.72|156.92|159.92|157.12|159.59|156.79|0
1660173000000|2022-08-10 23:10:00|159.59|156.79|159.59|156.79|159.85|157.05|159.46|156.66|0
1660173300000|2022-08-10 23:15:00|159.72|156.92|159.85|157.05|159.98|157.18|159.59|156.79|0
1660173600000|2022-08-10 23:20:00|159.98|157.18|159.97|157.17|160.24|157.44|159.71|156.91|0
1660173900000|2022-08-10 23:25:00|159.84|157.04|159.58|156.78|159.84|157.04|159.32|156.52|0
1660174200000|2022-08-10 23:30:00|159.71|156.91|159.58|156.78|159.71|156.91|159.32|156.52|0
1660174500000|2022-08-10 23:35:00|159.71|156.91|159.7|156.9|159.96|157.16|159.7|156.9|0
1660174800000|2022-08-10 23:40:00|159.57|156.77|159.31|156.51|159.7|156.9|159.18|156.38|0
1660175100000|2022-08-10 23:45:00|159.44|156.64|159.11|156.31|159.44|156.64|158.79|155.99|0
1660175400000|2022-08-10 23:50:00|159.04|156.24|158.26|155.46|159.04|156.24|158.13|155.33|0
1660175700000|2022-08-10 23:55:00|158.33|155.53|158.39|155.59|158.65|155.85|157.74|154.94|0
1660176000000|2022-08-11 00:00:00|158.26|155.46|158|155.2|158.39|155.59|157.87|155.07|0
1660176300000|2022-08-11 00:05:00|157.93|155.13|157.99|155.19|158.38|155.58|157.61|154.81|0
1660176600000|2022-08-11 00:10:00|157.86|155.06|157.34|154.54|157.99|155.19|156.83|154.03|0
1660176900000|2022-08-11 00:15:00|157.21|154.41|154.77|151.97|157.28|154.48|154.26|151.46|0
1660177200000|2022-08-11 00:20:00|154.39|151.59|154.77|151.97|155.28|152.48|154.39|151.59|0
1660177500000|2022-08-11 00:25:00|154.9|152.1|154.64|151.84|154.9|152.1|154.13|151.33|0
1660177800000|2022-08-11 00:30:00|154.71|151.91|155.27|152.47|155.4|152.6|154.51|151.71|0
1660178100000|2022-08-11 00:35:00|155.34|152.54|155.65|152.85|155.66|152.86|155.34|152.54|0
1660178400000|2022-08-11 00:40:00|155.78|152.98|154.88|152.08|155.91|153.11|154.63|151.83|0
1660178700000|2022-08-11 00:45:00|154.76|151.96|154.82|152.02|154.88|152.08|154.63|151.83|0
1660179000000|2022-08-11 00:50:00|154.88|152.08|154.24|151.44|156.03|153.23|154.24|151.44|0
1660179300000|2022-08-11 00:55:00|152.97|150.17|153.47|150.67|153.86|151.06|152.97|150.17|0
1660179600000|2022-08-11 01:00:00|153.54|150.74|153.92|151.12|154.11|151.31|153.54|150.74|0
1660179900000|2022-08-11 01:05:00|153.85|151.05|153.09|150.29|153.98|151.18|152.96|150.16|0
1660180200000|2022-08-11 01:10:00|153.02|150.22|152.32|149.52|153.15|150.35|152.07|149.27|0
1660180500000|2022-08-11 01:15:00|152.26|149.46|153.21|150.41|153.21|150.41|152.26|149.46|0
1660180800000|2022-08-11 01:20:00|153.33|150.53|152.63|149.83|153.33|150.53|152.57|149.77|0
1660181100000|2022-08-11 01:25:00|152.7|149.9|152.57|149.77|152.7|149.9|152.38|149.58|0
1660181400000|2022-08-11 01:30:00|152.69|149.89|154.21|151.41|154.47|151.67|152.57|149.77|0
1660181700000|2022-08-11 01:35:00|154.08|151.28|153.83|151.03|154.47|151.67|153.7|150.9|0
1660182000000|2022-08-11 01:40:00|153.95|151.15|154.21|151.41|154.33|151.53|153.44|150.64|0
1660182300000|2022-08-11 01:45:00|154.14|151.34|154.2|151.4|154.33|151.53|153.95|151.15|0
1660182600000|2022-08-11 01:50:00|154.33|151.53|154.33|151.53|154.52|151.72|154.07|151.27|0
1660182900000|2022-08-11 01:55:00|154.45|151.65|154.32|151.52|154.71|151.91|154.32|151.52|0
1660183200000|2022-08-11 02:00:00|154.39|151.59|154.64|151.84|154.7|151.9|154.32|151.52|0
1660183500000|2022-08-11 02:05:00|154.57|151.77|154.83|152.03|154.96|152.16|154.57|151.77|0
1660183800000|2022-08-11 02:10:00|154.89|152.09|154.69|151.89|154.89|152.09|154.31|151.51|0
1660184100000|2022-08-11 02:15:00|154.57|151.77|154.56|151.76|154.69|151.89|154.44|151.64|0
1660184400000|2022-08-11 02:20:00|154.44|151.64|153.92|151.12|154.69|151.89|153.92|151.12|0
1660184700000|2022-08-11 02:25:00|153.8|151|153.41|150.61|153.8|151|153.03|150.23|0
1660185000000|2022-08-11 02:30:00|153.28|150.48|153.28|150.48|153.54|150.74|153.03|150.23|0
1660185300000|2022-08-11 02:35:00|153.41|150.61|153.53|150.73|153.66|150.86|153.28|150.48|0
1660185600000|2022-08-11 02:40:00|153.66|150.86|154.93|152.13|155.06|152.26|153.66|150.86|0
1660185900000|2022-08-11 02:45:00|154.8|152|154.93|152.13|154.93|152.13|154.8|152|0
1660186200000|2022-08-11 02:50:00|154.99|152.19|154.92|152.12|155.18|152.38|154.92|152.12|0
1660186500000|2022-08-11 02:55:00|154.99|152.19|154.73|151.93|155.05|152.25|154.66|151.86|0
1660186800000|2022-08-11 03:00:00|154.66|151.86|154.66|151.86|154.73|151.93|154.47|151.67|0
1660187100000|2022-08-11 03:05:00|154.6|151.8|154.4|151.6|154.66|151.86|154.15|151.35|0
1660187400000|2022-08-11 03:10:00|154.53|151.73|153.38|150.58|154.53|151.73|153.38|150.58|0
1660187700000|2022-08-11 03:15:00|153.25|150.45|153.63|150.83|153.76|150.96|152.87|150.07|0
1660188000000|2022-08-11 03:20:00|153.76|150.96|153.63|150.83|153.88|151.08|153.5|150.7|0
1660188300000|2022-08-11 03:25:00|153.5|150.7|153.12|150.32|153.63|150.83|153.12|150.32|0
1660188600000|2022-08-11 03:30:00|153.18|150.38|153.05|150.25|153.37|150.57|153.05|150.25|0
1660188900000|2022-08-11 03:35:00|152.99|150.19|152.98|150.18|153.24|150.44|152.6|149.8|0
1660189200000|2022-08-11 03:40:00|153.11|150.31|152.73|149.93|153.11|150.31|152.73|149.93|0
1660189500000|2022-08-11 03:45:00|152.85|150.05|152.98|150.18|153.42|150.62|152.85|150.05|0
1660189800000|2022-08-11 03:50:00|152.85|150.05|152.47|149.67|152.98|150.18|152.34|149.54|0
1660190100000|2022-08-11 03:55:00|152.41|149.61|153.1|150.3|153.35|150.55|152.41|149.61|0
1660190400000|2022-08-11 04:00:00|153.22|150.42|153.22|150.42|153.35|150.55|152.97|150.17|0
1660190700000|2022-08-11 04:05:00|153.09|150.29|153.09|150.29|153.35|150.55|152.71|149.91|0
1660191000000|2022-08-11 04:10:00|153.16|150.36|153.47|150.67|153.47|150.67|153.09|150.29|0
1660191300000|2022-08-11 04:15:00|153.34|150.54|153.46|150.66|153.59|150.79|153.34|150.54|0
1660191600000|2022-08-11 04:20:00|153.59|150.79|153.53|150.73|153.59|150.79|153.46|150.66|0
1660191900000|2022-08-11 04:25:00|153.59|150.79|153.52|150.72|153.84|151.04|153.46|150.66|0
1660192200000|2022-08-11 04:30:00|153.58|150.78|153.07|150.27|153.58|150.78|152.95|150.15|0
1660192500000|2022-08-11 04:35:00|152.95|150.15|153.7|150.9|153.7|150.9|152.94|150.14|0
1660192800000|2022-08-11 04:40:00|153.64|150.84|154.08|151.28|154.08|151.28|153.64|150.84|0
1660193100000|2022-08-11 04:45:00|154.15|151.35|154.46|151.66|154.46|151.66|153.83|151.03|0
1660193400000|2022-08-11 04:50:00|154.59|151.79|154.2|151.4|154.59|151.79|154.2|151.4|0
1660193700000|2022-08-11 04:55:00|154.14|151.34|154.58|151.78|154.58|151.78|154.14|151.34|0
1660194000000|2022-08-11 05:00:00|154.71|151.91|154.32|151.52|154.84|152.04|154.32|151.52|0
1660194300000|2022-08-11 05:05:00|154.26|151.46|154.19|151.39|154.32|151.52|153.81|151.01|0
1660194600000|2022-08-11 05:10:00|154.32|151.52|154.7|151.9|154.7|151.9|154.06|151.26|0
1660194900000|2022-08-11 05:15:00|154.64|151.84|154.51|151.71|154.7|151.9|154.44|151.64|0
1660195200000|2022-08-11 05:20:00|154.44|151.64|154.05|151.25|154.7|151.9|154.05|151.25|0
1660195500000|2022-08-11 05:25:00|153.8|151|153.99|151.19|154.56|151.76|153.8|151|0
1660195800000|2022-08-11 05:30:00|153.92|151.12|153.79|150.99|154.05|151.25|153.54|150.74|0
1660196100000|2022-08-11 05:35:00|153.67|150.87|153.41|150.61|153.92|151.12|153.28|150.48|0
1660196400000|2022-08-11 05:40:00|153.35|150.55|153.41|150.61|153.79|150.99|153.22|150.42|0
1660196700000|2022-08-11 05:45:00|153.28|150.48|153.34|150.54|153.53|150.73|153.02|150.22|0
1660197000000|2022-08-11 05:50:00|153.27|150.47|154.91|152.11|154.91|152.11|153.27|150.47|0
1660197300000|2022-08-11 05:55:00|155.03|152.23|154.27|151.47|155.03|152.23|154.27|151.47|0
1660197600000|2022-08-11 06:00:00|154.01|151.21|155.79|152.99|156.05|153.25|153.76|150.96|0
1660197900000|2022-08-11 06:05:00|155.92|153.12|155.28|152.48|156.31|153.51|155.09|152.29|0
1660198200000|2022-08-11 06:10:00|155.15|152.35|155.02|152.22|155.28|152.48|154.77|151.97|0
1660198500000|2022-08-11 06:15:00|155.15|152.35|154.12|151.32|155.28|152.48|153.99|151.19|0
1660198800000|2022-08-11 06:20:00|154.25|151.45|152.9|150.1|155.42|152.62|152.53|149.73|0
1660199100000|2022-08-11 06:25:00|153.03|150.23|153.53|150.73|153.91|151.11|152.84|150.04|0
1660199400000|2022-08-11 06:30:00|153.4|150.6|153.9|151.1|153.9|151.1|152.96|150.16|0
1660199700000|2022-08-11 06:35:00|153.77|150.97|151.01|148.21|153.77|150.97|150.88|148.08|0
1660200000000|2022-08-11 06:40:00|151.13|148.33|151.44|148.64|151.88|149.08|150.76|147.96|0
1660200300000|2022-08-11 06:45:00|151.38|148.58|151.25|148.45|151.63|148.83|150.88|148.08|0
1660200600000|2022-08-11 06:50:00|151|148.2|150.5|147.7|151.13|148.33|149.63|146.83|0
1660200900000|2022-08-11 06:55:00|150.75|147.95|151.87|149.07|152|149.2|150.75|147.95|0
1660201200000|2022-08-11 07:00:00|151.99|149.19|154.01|151.21|154.13|151.33|151.74|148.94|0
1660201500000|2022-08-11 07:05:00|153.77|151.57|153.58|151.38|154.08|151.88|153.07|150.87|0
1660201800000|2022-08-11 07:10:00|153.7|151.5|152.06|149.86|154.02|151.82|152.06|149.86|0
1660202100000|2022-08-11 07:15:00|152.13|149.93|152.56|150.36|152.69|150.49|151.56|149.36|0
1660202400000|2022-08-11 07:20:00|152.69|150.49|152.3|150.1|152.69|150.49|151.93|149.73|0
1660202700000|2022-08-11 07:25:00|152.56|150.36|154.58|152.38|154.58|152.38|152.18|149.98|0
1660203000000|2022-08-11 07:30:00|154.7|152.5|154.32|152.12|155.21|153.01|153.56|151.36|0
1660203300000|2022-08-11 07:35:00|154.19|151.99|154.7|152.5|155.21|153.01|154.19|151.99|0
1660203600000|2022-08-11 07:40:00|154.82|152.62|155.2|153|155.97|153.77|154.57|152.37|0
1660203900000|2022-08-11 07:45:00|155.33|153.13|155.71|153.51|155.97|153.77|154.95|152.75|0
1660204200000|2022-08-11 07:50:00|155.84|153.64|155.45|153.25|156.6|154.4|155.32|153.12|0
1660204500000|2022-08-11 07:55:00|155.58|153.38|155|152.8|155.58|153.38|154.68|152.48|0
1660204800000|2022-08-11 08:00:00|155.06|152.86|156.59|154.39|156.59|154.39|155.06|152.86|0
1660205100000|2022-08-11 08:05:00|156.98|154.78|156.59|154.39|157.23|155.03|156.21|154.01|0
1660205400000|2022-08-11 08:10:00|156.46|154.26|156.33|154.13|156.59|154.39|155.95|153.75|0
1660205700000|2022-08-11 08:15:00|156.46|154.26|155.43|153.23|156.46|154.26|155.3|153.1|0
1660206000000|2022-08-11 08:20:00|155.3|153.1|156.58|154.38|156.71|154.51|155.3|153.1|0
1660206300000|2022-08-11 08:25:00|156.45|154.25|157.35|155.15|157.41|155.21|156.45|154.25|0
1660206600000|2022-08-11 08:30:00|157.22|155.02|156.83|154.63|157.99|155.79|156.32|154.12|0
1660206900000|2022-08-11 08:35:00|156.7|154.5|157.02|154.82|157.08|154.88|156.06|153.86|0
1660207200000|2022-08-11 08:40:00|156.95|154.75|156.69|154.49|157.34|155.14|156.31|154.11|0
1660207500000|2022-08-11 08:45:00|156.82|154.62|157.33|155.13|157.59|155.39|156.69|154.49|0
1660207800000|2022-08-11 08:50:00|157.46|155.26|157.59|155.39|158.75|156.55|157.33|155.13|0
1660208100000|2022-08-11 08:55:00|157.71|155.51|155.92|153.72|157.84|155.64|155.79|153.59|0
1660208400000|2022-08-11 09:00:00|155.79|153.59|155.4|153.2|155.85|153.65|155.02|152.82|0
1660208700000|2022-08-11 09:05:00|155.47|153.27|156.68|154.48|156.8|154.6|155.02|152.82|0
1660209000000|2022-08-11 09:10:00|156.74|154.54|156.54|154.34|156.87|154.67|155.91|153.71|0
1660209300000|2022-08-11 09:15:00|156.74|154.54|156.16|153.96|156.93|154.73|155.65|153.45|0
1660209600000|2022-08-11 09:20:00|156.41|154.21|156.15|153.95|156.41|154.21|155.33|153.13|0
1660209900000|2022-08-11 09:25:00|156.41|154.21|154.98|152.78|156.41|154.21|154.67|152.47|0
1660210200000|2022-08-11 09:30:00|155.05|152.85|152.95|150.75|155.17|152.97|152.95|150.75|0
1660210500000|2022-08-11 09:35:00|152.89|150.69|153.58|151.38|153.7|151.5|152.44|150.24|0
1660210800000|2022-08-11 09:40:00|153.45|151.25|152.81|150.61|154.34|152.14|152.69|150.49|0
1660211100000|2022-08-11 09:45:00|152.75|150.55|152.37|150.17|153.32|151.12|152.12|149.92|0
1660211400000|2022-08-11 09:50:00|152.31|150.11|153.06|150.86|153.19|150.99|152.18|149.98|0
1660211700000|2022-08-11 09:55:00|153.19|150.99|153.31|151.11|153.56|151.36|152.81|150.61|0
1660212000000|2022-08-11 10:00:00|153.18|150.98|154.26|152.06|154.57|152.37|153.18|150.98|0
1660212300000|2022-08-11 10:05:00|154.39|152.19|154.83|152.63|154.89|152.69|154.19|151.99|0
1660212600000|2022-08-11 10:10:00|154.95|152.75|154.25|152.05|154.95|152.75|154.19|151.99|0
1660212900000|2022-08-11 10:15:00|154.31|152.11|154.69|152.49|155.2|153|154.25|152.05|0
1660213200000|2022-08-11 10:20:00|154.82|152.62|155.07|152.87|155.45|153.25|154.82|152.62|0
1660213500000|2022-08-11 10:25:00|155.14|152.94|154.43|152.23|155.39|153.19|154.3|152.1|0
1660213800000|2022-08-11 10:30:00|154.56|152.36|153.92|151.72|154.56|152.36|153.54|151.34|0
1660214100000|2022-08-11 10:35:00|153.79|151.59|154.17|151.97|155.06|152.86|153.79|151.59|0
1660214400000|2022-08-11 10:40:00|154.04|151.84|154.8|152.6|154.8|152.6|153.79|151.59|0
1660214700000|2022-08-11 10:45:00|154.67|152.47|154.04|151.84|154.67|152.47|153.28|151.08|0
1660215000000|2022-08-11 10:50:00|153.91|151.71|154.16|151.96|155.05|152.85|153.85|151.65|0
1660215300000|2022-08-11 10:55:00|154.03|151.83|153.77|151.57|154.16|151.96|153.02|150.82|0
1660215600000|2022-08-11 11:00:00|153.65|151.45|153.52|151.32|154.41|152.21|153.52|151.32|0
1660215900000|2022-08-11 11:05:00|153.58|151.38|152.76|150.56|153.58|151.38|152.76|150.56|0
1660216200000|2022-08-11 11:10:00|152.88|150.68|153.13|150.93|153.89|151.69|152.76|150.56|0
1660216500000|2022-08-11 11:15:00|153.26|151.06|152.75|150.55|153.38|151.18|152.62|150.42|0
1660216800000|2022-08-11 11:20:00|152.62|150.42|153.88|151.68|154.01|151.81|152.62|150.42|0
1660217100000|2022-08-11 11:25:00|153.63|151.43|152.62|150.42|153.63|151.43|152.62|150.42|0
1660217400000|2022-08-11 11:30:00|152.74|150.54|152.23|150.03|152.87|150.67|151.98|149.78|0
1660217700000|2022-08-11 11:35:00|152.11|149.91|150.35|148.15|152.23|150.03|150.1|147.9|0
1660218000000|2022-08-11 11:40:00|150.48|148.28|150.6|148.4|151.1|148.9|150.35|148.15|0
1660218300000|2022-08-11 11:45:00|150.47|148.27|150.72|148.52|151.1|148.9|150.1|147.9|0
1660218600000|2022-08-11 11:50:00|150.84|148.64|150.34|148.14|151.46|149.26|150.09|147.89|0
1660218900000|2022-08-11 11:55:00|150.47|148.27|150.71|148.51|151.46|149.26|150.22|148.02|0
1660219200000|2022-08-11 12:00:00|150.59|148.39|149.34|147.14|150.59|148.39|148.47|146.27|0
1660219500000|2022-08-11 12:05:00|149.21|147.01|149.46|147.26|149.83|147.63|149.09|146.89|0
1660219800000|2022-08-11 12:10:00|149.58|147.38|147.97|145.77|149.58|147.38|147.97|145.77|0
1660220100000|2022-08-11 12:15:00|148.21|146.01|147.59|145.39|148.21|146.01|147.1|144.9|0
1660220400000|2022-08-11 12:20:00|147.47|145.27|147.22|145.02|147.84|145.64|146.73|144.53|0
1660220700000|2022-08-11 12:25:00|147.34|145.14|147.4|145.2|147.71|145.51|146.97|144.77|0
1660221000000|2022-08-11 12:30:00|147.22|145.02|148.32|146.12|148.94|146.74|143.62|141.42|0
1660221300000|2022-08-11 12:35:00|148.45|146.25|145.37|143.17|149.32|147.12|144.88|142.68|0
1660221600000|2022-08-11 12:40:00|145.25|143.05|145.49|143.29|146.1|143.9|144.88|142.68|0
1660221900000|2022-08-11 12:45:00|145.61|143.41|144.63|142.43|145.98|143.78|144.15|141.95|0
1660222200000|2022-08-11 12:50:00|144.75|142.55|144.27|142.07|145.24|143.04|143.3|141.1|0
1660222500000|2022-08-11 12:55:00|144.21|142.01|142.81|140.61|144.27|142.07|142.09|139.89|0
1660222800000|2022-08-11 13:00:00|142.69|140.49|144.02|141.82|144.26|142.06|142.69|140.49|0
1660223100000|2022-08-11 13:05:00|143.89|141.69|144.38|142.18|144.99|142.79|143.89|141.69|0
1660223400000|2022-08-11 13:10:00|144.5|142.3|144.37|142.17|145.23|143.03|144.37|142.17|0
1660223700000|2022-08-11 13:15:00|144.49|142.29|145.59|143.39|145.83|143.63|144.49|142.29|0
1660224000000|2022-08-11 13:20:00|145.47|143.27|145.31|143.11|146.67|144.47|145.18|142.98|0
1660224300000|2022-08-11 13:25:00|145.25|143.05|144.08|141.88|145.43|143.23|143.6|141.4|0
1660224600000|2022-08-11 13:30:00|143.84|141.64|147.21|145.01|147.21|145.01|143.47|141.27|0
1660224900000|2022-08-11 13:35:00|147.51|145.31|146.03|143.83|147.64|145.44|145.42|143.22|0
1660225200000|2022-08-11 13:40:00|145.91|143.71|145.05|142.85|146.28|144.08|143.22|141.02|0
1660225500000|2022-08-11 13:45:00|145.29|143.09|143.1|140.9|146.21|144.01|141.89|139.69|0
1660225800000|2022-08-11 13:50:00|142.98|140.78|142.25|140.05|143.7|141.5|141.53|139.33|0
1660226100000|2022-08-11 13:55:00|142.13|139.93|144.23|142.03|145.2|143|142.13|139.93|0
1660226400000|2022-08-11 14:00:00|144.11|141.91|142.19|139.99|144.11|141.91|141.59|139.39|0
1660226700000|2022-08-11 14:05:00|141.95|139.75|141.35|139.15|141.95|139.75|139.93|137.73|0
1660227000000|2022-08-11 14:10:00|141|138.8|140.04|137.84|141.23|139.03|139.34|137.14|0
1660227300000|2022-08-11 14:15:00|139.93|137.73|136.99|134.79|140.04|137.84|136.53|134.33|0
1660227600000|2022-08-11 14:20:00|137.11|134.91|140.04|137.84|140.16|137.96|136.99|134.79|0
1660227900000|2022-08-11 14:25:00|139.92|137.72|141.34|139.14|141.34|139.14|139.56|137.36|0
1660228200000|2022-08-11 14:30:00|141.22|139.02|139.56|137.36|141.22|139.02|139.09|136.89|0
1660228500000|2022-08-11 14:35:00|139.44|137.24|140.44|138.24|140.68|138.48|137.5|135.3|0
1660228800000|2022-08-11 14:40:00|140.32|138.12|142.46|140.26|143.3|141.1|140.32|138.12|0
1660229100000|2022-08-11 14:45:00|142.34|140.14|143.42|141.22|144.63|142.43|142.22|140.02|0
1660229400000|2022-08-11 14:50:00|143.54|141.34|141.62|139.42|143.78|141.58|141.5|139.3|0
1660229700000|2022-08-11 14:55:00|141.86|139.66|142.69|140.49|143.66|141.46|141.5|139.3|0
1660230000000|2022-08-11 15:00:00|142.81|140.61|145.46|143.26|145.46|143.26|142.57|140.37|0
1660230300000|2022-08-11 15:05:00|145.58|143.38|150|147.8|150.99|148.79|144.86|142.66|0
1660230600000|2022-08-11 15:10:00|149.87|147.67|148.39|146.19|151.36|149.16|146.9|144.7|0
1660230900000|2022-08-11 15:15:00|148.26|146.06|152.51|150.31|152.51|150.31|146.53|144.33|0
1660231200000|2022-08-11 15:20:00|152.38|150.18|149.25|147.05|152.38|150.18|148.63|146.43|0
1660231500000|2022-08-11 15:25:00|149.12|146.92|148.13|145.93|150.24|148.04|147.76|145.56|0
1660231800000|2022-08-11 15:30:00|148.25|146.05|148.87|146.67|148.87|146.67|147.14|144.94|0
1660232100000|2022-08-11 15:35:00|148.74|146.54|149.24|147.04|150.61|148.41|148|145.8|0
1660232400000|2022-08-11 15:40:00|149.36|147.16|148.74|146.54|150.11|147.91|147.63|145.43|0
1660232700000|2022-08-11 15:45:00|148.86|146.66|150.73|148.53|151.61|149.41|148.61|146.41|0
1660233000000|2022-08-11 15:50:00|150.85|148.65|151.23|149.03|153.75|151.55|150.48|148.28|0
1660233300000|2022-08-11 15:55:00|150.85|148.65|151.22|149.02|151.98|149.78|149.85|147.65|0
1660233600000|2022-08-11 16:00:00|151.1|148.9|150.84|148.64|151.47|149.27|149.6|147.4|0
1660233900000|2022-08-11 16:05:00|150.72|148.52|152.35|150.15|152.41|150.21|150.34|148.14|0
1660234200000|2022-08-11 16:10:00|152.22|150.02|152.34|150.14|153.48|151.28|151.34|149.14|0
1660234500000|2022-08-11 16:15:00|152.22|150.02|151.08|148.88|153.36|151.16|149.96|147.76|0
1660234800000|2022-08-11 16:20:00|150.96|148.76|152.09|149.89|152.59|150.39|150.83|148.63|0
1660235100000|2022-08-11 16:25:00|152.21|150.01|149.08|146.88|152.34|150.14|149.08|146.88|0
1660235400000|2022-08-11 16:30:00|149.2|147|147.34|145.14|149.33|147.13|147.1|144.9|0
1660235700000|2022-08-11 16:35:00|147.47|145.27|148.08|145.88|148.08|145.88|146.97|144.77|0
1660236000000|2022-08-11 16:40:00|148.2|146|148.45|146.25|148.95|146.75|147.95|145.75|0
1660236300000|2022-08-11 16:45:00|148.57|146.37|148.69|146.49|149.69|147.49|148.32|146.12|0
1660236600000|2022-08-11 16:50:00|148.82|146.62|147.33|145.13|148.94|146.74|147.21|145.01|0
1660236900000|2022-08-11 16:55:00|147.45|145.25|147.39|145.19|148.07|145.87|146.96|144.76|0
1660237200000|2022-08-11 17:00:00|147.2|145|148.93|146.73|149.3|147.1|146.83|144.63|0
1660237500000|2022-08-11 17:05:00|148.81|146.61|149.12|146.92|149.18|146.98|147.57|145.37|0
1660237800000|2022-08-11 17:10:00|149.05|146.85|147.44|145.24|149.18|146.98|146.94|144.74|0
1660238100000|2022-08-11 17:15:00|147.19|144.99|145.1|142.9|147.68|145.48|144.61|142.41|0
1660238400000|2022-08-11 17:20:00|145.22|143.02|145.83|143.63|146.33|144.13|144.37|142.17|0
1660238700000|2022-08-11 17:25:00|145.95|143.75|146.81|144.61|147.31|145.11|145.59|143.39|0
1660239000000|2022-08-11 17:30:00|146.93|144.73|148.79|146.59|148.79|146.59|146.44|144.24|0
1660239300000|2022-08-11 17:35:00|148.78|146.58|147.79|145.59|148.78|146.58|147.17|144.97|0
1660239600000|2022-08-11 17:40:00|147.67|145.47|147.42|145.22|148.29|146.09|146.31|144.11|0
1660239900000|2022-08-11 17:45:00|147.79|145.59|149.15|146.95|149.4|147.2|147.54|145.34|0
1660240200000|2022-08-11 17:50:00|149.27|147.07|149.77|147.57|150.39|148.19|148.28|146.08|0
1660240500000|2022-08-11 17:55:00|149.89|147.69|149.39|147.19|150.39|148.19|149.39|147.19|0
1660240800000|2022-08-11 18:00:00|149.51|147.31|152.27|150.07|153.03|150.83|149.51|147.31|0
1660241100000|2022-08-11 18:05:00|152.52|150.32|153.28|151.08|153.4|151.2|152.27|150.07|0
1660241400000|2022-08-11 18:10:00|153.02|150.82|154.67|152.47|155.05|152.85|152.64|150.44|0
1660241700000|2022-08-11 18:15:00|154.8|152.6|152.51|150.31|155.31|153.11|152.13|149.93|0
1660242000000|2022-08-11 18:20:00|152.64|150.44|153.01|150.81|154.41|152.21|152.51|150.31|0
1660242300000|2022-08-11 18:25:00|153.14|150.94|153.14|150.94|153.77|151.57|152.5|150.3|0
1660242600000|2022-08-11 18:30:00|153.26|151.06|155.93|153.73|156.19|153.99|152.88|150.68|0
1660242900000|2022-08-11 18:35:00|155.81|153.61|156.06|153.86|156.45|154.25|154.66|152.46|0
1660243200000|2022-08-11 18:40:00|156.19|153.99|156.57|154.37|157.6|155.4|155.67|153.47|0
1660243500000|2022-08-11 18:45:00|156.7|154.5|157.47|155.27|157.86|155.66|156.18|153.98|0
1660243800000|2022-08-11 18:50:00|157.34|155.14|161.63|159.43|161.63|159.43|157.34|155.14|0
1660244100000|2022-08-11 18:55:00|161.5|159.3|158.5|156.3|161.63|159.43|157.85|155.65|0
1660244400000|2022-08-11 19:00:00|158.62|156.42|158.75|156.55|160.05|157.85|158.24|156.04|0
1660244700000|2022-08-11 19:05:00|158.88|156.68|159.79|157.59|161.62|159.42|158.75|156.55|0
1660245000000|2022-08-11 19:10:00|159.66|157.46|162.46|160.26|164.57|162.37|158.2|156|0
1660245300000|2022-08-11 19:15:00|162.72|160.52|160.89|158.69|163.25|161.05|160.37|158.17|0
1660245600000|2022-08-11 19:20:00|161.02|158.82|161.93|159.73|161.93|159.73|160.11|157.91|0
1660245900000|2022-08-11 19:25:00|162.06|159.86|160.88|158.68|162.06|159.86|160.23|158.03|0
1660246200000|2022-08-11 19:30:00|160.75|158.55|159.19|156.99|161.8|159.6|158.68|156.48|0
1660246500000|2022-08-11 19:35:00|159.06|156.86|162.31|160.11|162.71|160.51|159.06|156.86|0
1660246800000|2022-08-11 19:40:00|162.18|159.98|162.7|160.5|163.1|160.9|161.27|159.07|0
1660247100000|2022-08-11 19:45:00|162.57|160.37|162.83|160.63|164.15|161.95|162.31|160.11|0
1660247400000|2022-08-11 19:50:00|163.88|161.68|159.72|157.52|163.88|161.68|159.59|157.39|0
1660247700000|2022-08-11 19:55:00|159.98|157.78|158.58|156.38|160.8|158.6|157.98|155.78|0
1660248000000|2022-08-11 20:00:00|156.57|154.37|155.73|153.53|157.28|155.08|155.73|153.53|0
1660248300000|2022-08-11 20:05:00|155.86|153.66|156.37|154.17|156.5|154.3|155.73|153.53|0
1660248600000|2022-08-11 20:10:00|156.5|154.3|156.5|154.3|156.88|154.68|155.85|153.65|0
1660248900000|2022-08-11 20:15:00|156.41|153.61|156.28|153.48|156.67|153.87|156.15|153.35|0
1660249200000|2022-08-11 20:20:00|156.15|153.35|155.83|153.03|156.28|153.48|155.63|152.83|0
1660249500000|2022-08-11 20:25:00|155.76|152.96|154.73|151.93|155.76|152.96|154.73|151.93|0
1660249800000|2022-08-11 20:30:00|154.61|151.81|154.99|152.19|155.12|152.32|154.48|151.68|0
1660250100000|2022-08-11 20:35:00|155.11|152.31|155.88|153.08|155.88|153.08|154.98|152.18|0
1660250400000|2022-08-11 20:40:00|155.75|152.95|155.11|152.31|155.75|152.95|155.11|152.31|0
1660250700000|2022-08-11 20:45:00|155.23|152.43|155.36|152.56|155.49|152.69|155.11|152.31|0
1660251000000|2022-08-11 20:50:00|155.23|152.43|155.48|152.68|155.49|152.69|155.1|152.3|0
1660251300000|2022-08-11 20:55:00|155.61|152.81|155.03|152.23|155.61|152.81|154.91|152.11|0
1660251600000|2022-08-11 21:00:00|155.12|152.32|155.26|152.46|155.26|152.46|155.12|152.32|0
1660251900000|2022-08-11 21:05:00|155.24|152.44|155.63|152.83|155.67|152.87|155.22|152.42|0
1660252200000|2022-08-11 21:10:00|155.61|152.81|155.69|152.89|155.72|152.92|155.48|152.68|0
1660252500000|2022-08-11 21:15:00|155.66|152.86|155.38|152.58|155.72|152.92|155.23|152.43|0
1660252800000|2022-08-11 21:20:00|155.29|152.49|155.42|152.62|155.62|152.82|155.29|152.49|0
1660253100000|2022-08-11 21:25:00|155.43|152.63|155.37|152.57|155.49|152.69|155.34|152.54|0
1660253400000|2022-08-11 21:30:00|155.39|152.59|155.41|152.61|155.41|152.61|155.21|152.41|0
1660253700000|2022-08-11 21:35:00|155.42|152.62|155.48|152.68|155.48|152.68|155.42|152.62|0
1660254000000|2022-08-11 21:40:00|155.42|152.62|155.42|152.62|155.5|152.7|155.38|152.58|0
1660254300000|2022-08-11 21:45:00|155.49|152.69|155.47|152.67|155.49|152.69|155.42|152.62|0
1660254600000|2022-08-11 21:50:00|155.41|152.61|155.43|152.63|155.49|152.69|155.4|152.6|0
1660254900000|2022-08-11 21:55:00|155.45|152.65|155.2|152.4|155.47|152.67|155.19|152.39|0
1660255200000|2022-08-11 22:00:00|155.38|152.58|156.53|153.73|156.72|153.92|154.87|152.07|0
1660255500000|2022-08-11 22:05:00|156.4|153.6|156.33|153.53|156.59|153.79|156.14|153.34|0
1660255800000|2022-08-11 22:10:00|156.2|153.4|155.81|153.01|156.33|153.53|155.81|153.01|0
1660256100000|2022-08-11 22:15:00|155.68|152.88|156.97|154.17|156.97|154.17|155.43|152.63|0
1660256400000|2022-08-11 22:20:00|156.84|154.04|156.45|153.65|156.9|154.1|156.32|153.52|0
1660256700000|2022-08-11 22:25:00|156.58|153.78|156.96|154.16|157.09|154.29|156.58|153.78|0
1660257000000|2022-08-11 22:30:00|157.09|154.29|156.57|153.77|157.48|154.68|156.57|153.77|0
1660257300000|2022-08-11 22:35:00|156.7|153.9|157.54|154.74|157.73|154.93|156.7|153.9|0
1660257600000|2022-08-11 22:40:00|157.34|154.54|157.99|155.19|158.12|155.32|157.34|154.54|0
1660257900000|2022-08-11 22:45:00|158.11|155.31|157.59|154.79|158.11|155.31|157.47|154.67|0
1660258200000|2022-08-11 22:50:00|157.72|154.92|157.59|154.79|157.85|155.05|157.59|154.79|0
1660258500000|2022-08-11 22:55:00|157.33|154.53|157.2|154.4|157.46|154.66|157.2|154.4|0
1660258800000|2022-08-11 23:00:00|157.33|154.53|157.45|154.65|157.45|154.65|157.2|154.4|0
1660259100000|2022-08-11 23:05:00|157.58|154.78|157.26|154.46|157.84|155.04|157.19|154.39|0
1660259400000|2022-08-11 23:10:00|157.19|154.39|157.19|154.39|157.32|154.52|157.06|154.26|0
1660259700000|2022-08-11 23:15:00|157.06|154.26|157.31|154.51|157.44|154.64|157.06|154.26|0
1660260000000|2022-08-11 23:20:00|157.38|154.58|157.05|154.25|157.44|154.64|156.99|154.19|0
1660260300000|2022-08-11 23:25:00|156.92|154.12|156.53|153.73|156.92|154.12|156.41|153.61|0
1660260600000|2022-08-11 23:30:00|156.66|153.86|156.79|153.99|157.18|154.38|156.66|153.86|0
1660260900000|2022-08-11 23:35:00|156.92|154.12|156.78|153.98|157.04|154.24|156.53|153.73|0
1660261200000|2022-08-11 23:40:00|156.91|154.11|157.3|154.5|157.43|154.63|156.78|153.98|0
1660261500000|2022-08-11 23:45:00|157.17|154.37|156.91|154.11|157.3|154.5|156.52|153.72|0
1660261800000|2022-08-11 23:50:00|156.78|153.98|157.16|154.36|157.42|154.62|156.78|153.98|0
1660262100000|2022-08-11 23:55:00|157.29|154.49|156.9|154.1|157.42|154.62|156.64|153.84|0
1660262400000|2022-08-12 00:00:00|156.51|153.71|155.74|152.94|156.51|153.71|153.69|150.89|0
1660262700000|2022-08-12 00:05:00|155.48|152.68|157.15|154.35|157.28|154.48|155.48|152.68|0
1660263000000|2022-08-12 00:10:00|157.28|154.48|157.28|154.48|158.25|155.45|156.89|154.09|0
1660263300000|2022-08-12 00:15:00|157.41|154.61|157.01|154.21|157.53|154.73|156.44|153.64|0
1660263600000|2022-08-12 00:20:00|156.89|154.09|157.01|154.21|157.4|154.6|156.75|153.95|0
1660263900000|2022-08-12 00:25:00|156.95|154.15|157.4|154.6|157.66|154.86|156.75|153.95|0
1660264200000|2022-08-12 00:30:00|157.27|154.47|157.65|154.85|158.04|155.24|157.14|154.34|0
1660264500000|2022-08-12 00:35:00|157.91|155.11|158.55|155.75|158.82|156.02|157.91|155.11|0
1660264800000|2022-08-12 00:40:00|158.49|155.69|158.62|155.82|158.68|155.88|158.29|155.49|0
1660265100000|2022-08-12 00:45:00|158.81|156.01|159.85|157.05|159.92|157.12|158.81|156.01|0
1660265400000|2022-08-12 00:50:00|159.72|156.92|159.33|156.53|160.11|157.31|159.07|156.27|0
1660265700000|2022-08-12 00:55:00|159.39|156.59|159.71|156.91|159.72|156.92|159.06|156.26|0
1660266000000|2022-08-12 01:00:00|159.58|156.78|159.06|156.26|159.84|157.04|159.06|156.26|0
1660266300000|2022-08-12 01:05:00|159.13|156.33|159.25|156.45|159.25|156.45|158.67|155.87|0
1660266600000|2022-08-12 01:10:00|159.32|156.52|159.57|156.77|159.83|157.03|158.79|155.99|0
1660266900000|2022-08-12 01:15:00|159.7|156.9|158.66|155.86|159.7|156.9|158.27|155.47|0
1660267200000|2022-08-12 01:20:00|158.79|155.99|157.42|154.62|158.79|155.99|157.36|154.56|0
1660267500000|2022-08-12 01:25:00|157.49|154.69|156.97|154.17|157.62|154.82|156.97|154.17|0
1660267800000|2022-08-12 01:30:00|156.84|154.04|156.96|154.16|157.1|154.3|156.71|153.91|0
1660268100000|2022-08-12 01:35:00|157.09|154.29|156.7|153.9|157.22|154.42|156.7|153.9|0
1660268400000|2022-08-12 01:40:00|156.77|153.97|157.86|155.06|157.93|155.13|156.77|153.97|0
1660268700000|2022-08-12 01:45:00|157.73|154.93|157.73|154.93|157.99|155.19|157.28|154.48|0
1660269000000|2022-08-12 01:50:00|157.86|155.06|158.11|155.31|158.38|155.58|157.73|154.93|0
1660269300000|2022-08-12 01:55:00|158.24|155.44|158.24|155.44|158.63|155.83|157.72|154.92|0
1660269600000|2022-08-12 02:00:00|158.11|155.31|157.98|155.18|158.37|155.57|157.4|154.6|0
1660269900000|2022-08-12 02:05:00|158.11|155.31|157.33|154.53|158.24|155.44|157.07|154.27|0
1660270200000|2022-08-12 02:10:00|157.46|154.66|157.78|154.98|157.84|155.04|157.19|154.39|0
1660270500000|2022-08-12 02:15:00|157.71|154.91|157.45|154.65|157.71|154.91|157.06|154.26|0
1660270800000|2022-08-12 02:20:00|157.52|154.72|156.93|154.13|157.58|154.78|156.8|154|0
1660271100000|2022-08-12 02:25:00|157.06|154.26|157.96|155.16|157.96|155.16|156.93|154.13|0
1660271400000|2022-08-12 02:30:00|157.9|155.1|157.18|154.38|157.9|155.1|156.92|154.12|0
1660271700000|2022-08-12 02:35:00|157.05|154.25|157.43|154.63|157.57|154.77|156.79|153.99|0
1660272000000|2022-08-12 02:40:00|157.5|154.7|157.56|154.76|157.69|154.89|157.3|154.5|0
1660272300000|2022-08-12 02:45:00|157.43|154.63|157.17|154.37|157.69|154.89|157.17|154.37|0
1660272600000|2022-08-12 02:50:00|157.04|154.24|156.65|153.85|157.11|154.31|156.39|153.59|0
1660272900000|2022-08-12 02:55:00|156.52|153.72|156.39|153.59|156.65|153.85|156.13|153.33|0
1660273200000|2022-08-12 03:00:00|156.26|153.46|155.87|153.07|156.26|153.46|155.36|152.56|0
1660273500000|2022-08-12 03:05:00|156|153.2|156|153.2|156.26|153.46|155.74|152.94|0
1660273800000|2022-08-12 03:10:00|155.93|153.13|156.25|153.45|156.38|153.58|155.93|153.13|0
1660274100000|2022-08-12 03:15:00|156.19|153.39|156.25|153.45|156.44|153.64|155.73|152.93|0
1660274400000|2022-08-12 03:20:00|156.18|153.38|156.5|153.7|156.5|153.7|155.99|153.19|0
1660274700000|2022-08-12 03:25:00|156.63|153.83|156.37|153.57|156.76|153.96|156.24|153.44|0
1660275000000|2022-08-12 03:30:00|156.5|153.7|156.36|153.56|156.56|153.76|156.24|153.44|0
1660275300000|2022-08-12 03:35:00|156.43|153.63|156.49|153.69|157.01|154.21|156.36|153.56|0
1660275600000|2022-08-12 03:40:00|156.62|153.82|156.1|153.3|156.62|153.82|155.84|153.04|0
1660275900000|2022-08-12 03:45:00|156.04|153.24|155.97|153.17|156.23|153.43|155.84|153.04|0
1660276200000|2022-08-12 03:50:00|156.1|153.3|155.96|153.16|156.35|153.55|155.96|153.16|0
1660276500000|2022-08-12 03:55:00|156.03|153.23|155.83|153.03|156.03|153.23|155.64|152.84|0
1660276800000|2022-08-12 04:00:00|155.96|153.16|155.7|152.9|155.96|153.16|155.32|152.52|0
1660277100000|2022-08-12 04:05:00|155.57|152.77|155.7|152.9|155.95|153.15|155.57|152.77|0
1660277400000|2022-08-12 04:10:00|155.64|152.84|155.69|152.89|155.7|152.9|155.44|152.64|0
1660277700000|2022-08-12 04:15:00|155.56|152.76|155.82|153.02|156.08|153.28|155.56|152.76|0
1660278000000|2022-08-12 04:20:00|155.95|153.15|156.07|153.27|156.07|153.27|155.82|153.02|0
1660278300000|2022-08-12 04:25:00|156.2|153.4|155.81|153.01|156.2|153.4|155.56|152.76|0
1660278600000|2022-08-12 04:30:00|155.94|153.14|156.19|153.39|156.45|153.65|155.94|153.14|0
1660278900000|2022-08-12 04:35:00|155.81|153.01|155.68|152.88|155.94|153.14|155.42|152.62|0
1660279200000|2022-08-12 04:40:00|155.8|153|155.29|152.49|155.8|153|155.29|152.49|0
1660279500000|2022-08-12 04:45:00|155.42|152.62|155.8|153|155.93|153.13|155.42|152.62|0
1660279800000|2022-08-12 04:50:00|155.93|153.13|155.92|153.12|156.05|153.25|155.67|152.87|0
1660280100000|2022-08-12 04:55:00|156.05|153.25|156.43|153.63|156.44|153.64|155.99|153.19|0
1660280400000|2022-08-12 05:00:00|156.31|153.51|155.4|152.6|156.43|153.63|155.02|152.22|0
1660280700000|2022-08-12 05:05:00|155.53|152.73|155.66|152.86|155.78|152.98|155.14|152.34|0
1660281000000|2022-08-12 05:10:00|155.53|152.73|155.33|152.53|155.91|153.11|155.14|152.34|0
1660281300000|2022-08-12 05:15:00|155.52|152.72|155.91|153.11|156.29|153.49|155.27|152.47|0
1660281600000|2022-08-12 05:20:00|155.78|152.98|155.52|152.72|155.97|153.17|155.26|152.46|0
1660281900000|2022-08-12 05:25:00|155.45|152.65|155.19|152.39|155.52|152.72|154.75|151.95|0
1660282200000|2022-08-12 05:30:00|155.26|152.46|155.25|152.45|155.38|152.58|154.61|151.81|0
1660282500000|2022-08-12 05:35:00|155.12|152.32|155.25|152.45|155.76|152.96|154.87|152.07|0
1660282800000|2022-08-12 05:40:00|155.32|152.52|155.76|152.96|155.89|153.09|155.19|152.39|0
1660283100000|2022-08-12 05:45:00|155.63|152.83|155.63|152.83|155.89|153.09|155.5|152.7|0
1660283400000|2022-08-12 05:50:00|155.5|152.7|155.11|152.31|155.63|152.83|155.11|152.31|0
1660283700000|2022-08-12 05:55:00|154.98|152.18|154.6|151.8|154.98|152.18|154.34|151.54|0
1660284000000|2022-08-12 06:00:00|154.28|151.48|153.95|151.15|154.72|151.92|153.83|151.03|0
1660284300000|2022-08-12 06:05:00|153.89|151.09|153.67|150.87|154.31|151.51|152.93|150.13|0
1660284600000|2022-08-12 06:10:00|153.61|150.81|154.43|151.63|154.56|151.76|153.61|150.81|0
1660284900000|2022-08-12 06:15:00|154.5|151.7|154.68|151.88|154.68|151.88|154.3|151.5|0
1660285200000|2022-08-12 06:20:00|154.56|151.76|155.32|152.52|155.57|152.77|154.49|151.69|0
1660285500000|2022-08-12 06:25:00|155.19|152.39|154.93|152.13|155.32|152.52|154.8|152|0
1660285800000|2022-08-12 06:30:00|155|152.2|155.28|152.48|155.79|152.99|154.55|151.75|0
1660286100000|2022-08-12 06:35:00|155.16|152.36|155.54|152.74|155.79|152.99|155.16|152.36|0
1660286400000|2022-08-12 06:40:00|155.66|152.86|155.53|152.73|155.66|152.86|155.28|152.48|0
1660286700000|2022-08-12 06:45:00|155.4|152.6|156.04|153.24|156.3|153.5|155.4|152.6|0
1660287000000|2022-08-12 06:50:00|156.17|153.37|155.65|152.85|156.17|153.37|155.65|152.85|0
1660287300000|2022-08-12 06:55:00|155.53|152.73|155.46|152.66|156.49|153.69|155.34|152.54|0
1660287600000|2022-08-12 07:00:00|155.08|152.28|155.79|152.99|157.25|154.45|155.08|152.28|0
1660287900000|2022-08-12 07:05:00|155.49|153.29|155.49|153.29|155.62|153.42|154.6|152.4|0
1660288200000|2022-08-12 07:10:00|155.36|153.16|155.1|152.9|155.42|153.22|154.21|152.01|0
1660288500000|2022-08-12 07:15:00|154.97|152.77|154.27|152.07|155.74|153.54|154.27|152.07|0
1660288800000|2022-08-12 07:20:00|154.21|152.01|153.44|151.24|154.21|152.01|152.62|150.42|0
1660289100000|2022-08-12 07:25:00|153.32|151.12|150.67|148.47|153.69|151.49|150.67|148.47|0
1660289400000|2022-08-12 07:30:00|150.92|148.72|150.48|148.28|151.42|149.22|150.48|148.28|0
1660289700000|2022-08-12 07:35:00|150.42|148.22|149.54|147.34|150.92|148.72|149.36|147.16|0
1660290000000|2022-08-12 07:40:00|149.66|147.46|149.04|146.84|150.29|148.09|148.86|146.66|0
1660290300000|2022-08-12 07:45:00|148.92|146.72|148.17|145.97|149.04|146.84|147.74|145.54|0
1660290600000|2022-08-12 07:50:00|148.05|145.85|147.06|144.86|148.05|145.85|146.93|144.73|0
1660290900000|2022-08-12 07:55:00|147.18|144.98|148.04|145.84|148.16|145.96|146.93|144.73|0
1660291200000|2022-08-12 08:00:00|147.79|145.59|148.65|146.45|148.65|146.45|147.67|145.47|0
1660291500000|2022-08-12 08:05:00|148.72|146.52|149.15|146.95|149.27|147.07|148.53|146.33|0
1660291800000|2022-08-12 08:10:00|149.27|147.07|148.52|146.32|149.77|147.57|148.52|146.32|0
1660292100000|2022-08-12 08:15:00|148.65|146.45|148.52|146.32|148.96|146.76|148.4|146.2|0
1660292400000|2022-08-12 08:20:00|148.4|146.2|148.14|145.94|148.4|146.2|147.9|145.7|0
1660292700000|2022-08-12 08:25:00|148.27|146.07|147.77|145.57|148.51|146.31|147.65|145.45|0
1660293000000|2022-08-12 08:30:00|147.89|145.69|147.77|145.57|147.89|145.69|146.97|144.77|0
1660293300000|2022-08-12 08:35:00|147.89|145.69|147.39|145.19|148.01|145.81|147.27|145.07|0
1660293600000|2022-08-12 08:40:00|147.27|145.07|146.65|144.45|147.39|145.19|146.29|144.09|0
1660293900000|2022-08-12 08:45:00|146.77|144.57|146.26|144.06|148.73|146.53|146.2|144|0
1660294200000|2022-08-12 08:50:00|146.32|144.12|147.61|145.41|147.61|145.41|146.26|144.06|0
1660294500000|2022-08-12 08:55:00|147.49|145.29|148.48|146.28|148.73|146.53|147.49|145.29|0
1660294800000|2022-08-12 09:00:00|148.42|146.22|147.86|145.66|148.48|146.28|147.73|145.53|0
1660295100000|2022-08-12 09:05:00|147.92|145.72|148.47|146.27|148.85|146.65|147.61|145.41|0
1660295400000|2022-08-12 09:10:00|148.66|146.46|147.97|145.77|148.66|146.46|147.73|145.53|0
1660295700000|2022-08-12 09:15:00|148.34|146.14|148.22|146.02|148.47|146.27|147.72|145.52|0
1660296000000|2022-08-12 09:20:00|148.28|146.08|148.21|146.01|148.46|146.26|147.84|145.64|0
1660296300000|2022-08-12 09:25:00|148.09|145.89|148.83|146.63|148.96|146.76|148.09|145.89|0
1660296600000|2022-08-12 09:30:00|148.9|146.7|148.21|146.01|148.95|146.75|148.21|146.01|0
1660296900000|2022-08-12 09:35:00|148.27|146.07|147.58|145.38|148.4|146.2|147.58|145.38|0
1660297200000|2022-08-12 09:40:00|147.46|145.26|147.89|145.69|147.95|145.75|147.09|144.89|0
1660297500000|2022-08-12 09:45:00|147.83|145.63|147.52|145.32|147.95|145.75|147.21|145.01|0
1660297800000|2022-08-12 09:50:00|147.45|145.25|146.77|144.57|147.52|145.32|146.58|144.38|0
1660298100000|2022-08-12 09:55:00|146.71|144.51|147.26|145.06|147.32|145.12|146.34|144.14|0
1660298400000|2022-08-12 10:00:00|147.2|145|148.81|146.61|149.18|146.98|147.2|145|0
1660298700000|2022-08-12 10:05:00|148.93|146.73|149.43|147.23|149.68|147.48|148.93|146.73|0
1660299000000|2022-08-12 10:10:00|149.3|147.1|150.05|147.85|150.55|148.35|149.3|147.1|0
1660299300000|2022-08-12 10:15:00|150.17|147.97|151.05|148.85|151.18|148.98|149.92|147.72|0
1660299600000|2022-08-12 10:20:00|150.92|148.72|151.3|149.1|151.55|149.35|150.74|148.54|0
1660299900000|2022-08-12 10:25:00|151.42|149.22|150.79|148.59|151.42|149.22|150.54|148.34|0
1660300200000|2022-08-12 10:30:00|150.67|148.47|150.04|147.84|150.92|148.72|149.91|147.71|0
1660300500000|2022-08-12 10:35:00|149.91|147.71|150.91|148.71|150.91|148.71|149.91|147.71|0
1660300800000|2022-08-12 10:40:00|150.78|148.58|151.16|148.96|151.66|149.46|150.41|148.21|0
1660301100000|2022-08-12 10:45:00|151.28|149.08|150.58|148.38|151.41|149.21|150.2|148|0
1660301400000|2022-08-12 10:50:00|150.64|148.44|150.2|148|151.08|148.88|150.2|148|0
1660301700000|2022-08-12 10:55:00|150.32|148.12|150.95|148.75|151.77|149.57|150.2|148|0
1660302000000|2022-08-12 11:00:00|151.07|148.87|153.22|151.02|153.22|151.02|151.07|148.87|0
1660302300000|2022-08-12 11:05:00|153.35|151.15|152.71|150.51|153.98|151.78|152.58|150.38|0
1660302600000|2022-08-12 11:10:00|152.58|150.38|151.95|149.75|153.22|151.02|151.82|149.62|0
1660302900000|2022-08-12 11:15:00|152.07|149.87|152.58|150.38|152.96|150.76|151.95|149.75|0
1660303200000|2022-08-12 11:20:00|152.7|150.5|152.95|150.75|153.84|151.64|152.7|150.5|0
1660303500000|2022-08-12 11:25:00|153.08|150.88|151.94|149.74|153.21|151.01|151.81|149.61|0
1660303800000|2022-08-12 11:30:00|152|149.8|151.55|149.35|152.32|150.12|151.43|149.23|0
1660304100000|2022-08-12 11:35:00|151.68|149.48|151.42|149.22|151.81|149.61|151.17|148.97|0
1660304400000|2022-08-12 11:40:00|151.49|149.29|152.05|149.85|152.31|150.11|151.42|149.22|0
1660304700000|2022-08-12 11:45:00|152.18|149.98|152.3|150.1|152.37|150.17|151.29|149.09|0
1660305000000|2022-08-12 11:50:00|152.43|150.23|151.04|148.84|152.68|150.48|150.91|148.71|0
1660305300000|2022-08-12 11:55:00|150.91|148.71|151.16|148.96|151.28|149.08|150.53|148.33|0
1660305600000|2022-08-12 12:00:00|151.28|149.08|151.79|149.59|151.98|149.78|150.9|148.7|0
1660305900000|2022-08-12 12:05:00|151.91|149.71|151.4|149.2|152.42|150.22|151.4|149.2|0
1660306200000|2022-08-12 12:10:00|151.28|149.08|150.9|148.7|151.91|149.71|150.77|148.57|0
1660306500000|2022-08-12 12:15:00|150.77|148.57|149.14|146.94|150.77|148.57|149.14|146.94|0
1660306800000|2022-08-12 12:20:00|149.01|146.81|149.01|146.81|149.26|147.06|148.14|145.94|0
1660307100000|2022-08-12 12:25:00|148.88|146.68|149.76|147.56|149.76|147.56|148.88|146.68|0
1660307400000|2022-08-12 12:30:00|149.63|147.43|148.38|146.18|149.63|147.43|148.01|145.81|0
1660307700000|2022-08-12 12:35:00|148.13|145.93|147.88|145.68|148.63|146.43|147.88|145.68|0
1660308000000|2022-08-12 12:40:00|147.75|145.55|149.5|147.3|149.5|147.3|147.69|145.49|0
1660308300000|2022-08-12 12:45:00|149.37|147.17|148.62|146.42|150.12|147.92|148.49|146.29|0
1660308600000|2022-08-12 12:50:00|148.49|146.29|148.49|146.29|148.74|146.54|148|145.8|0
1660308900000|2022-08-12 12:55:00|148.61|146.41|147.99|145.79|148.86|146.66|147.87|145.67|0
1660309200000|2022-08-12 13:00:00|147.87|145.67|147.37|145.17|147.99|145.79|146.87|144.67|0
1660309500000|2022-08-12 13:05:00|147.49|145.29|147.98|145.78|147.98|145.78|146.99|144.79|0
1660309800000|2022-08-12 13:10:00|147.86|145.66|145.88|143.68|148.73|146.53|145.76|143.56|0
1660310100000|2022-08-12 13:15:00|146|143.8|147.11|144.91|147.36|145.16|146|143.8|0
1660310400000|2022-08-12 13:20:00|147.36|145.16|147.54|145.34|147.85|145.65|146.86|144.66|0
1660310700000|2022-08-12 13:25:00|147.6|145.4|148.22|146.02|148.22|146.02|147.22|145.02|0
1660311000000|2022-08-12 13:30:00|148.34|146.14|147.6|145.4|149.84|147.64|146.61|144.41|0
1660311300000|2022-08-12 13:35:00|147.72|145.52|146.85|144.65|150.23|148.03|146.6|144.4|0
1660311600000|2022-08-12 13:40:00|146.97|144.77|144.13|141.93|146.97|144.77|143.52|141.32|0
1660311900000|2022-08-12 13:45:00|144.01|141.81|148.34|146.14|148.84|146.64|144.01|141.81|0
1660312200000|2022-08-12 13:50:00|148.21|146.01|146.53|144.33|148.46|146.26|144.86|142.66|0
1660312500000|2022-08-12 13:55:00|146.59|144.39|144.8|142.6|147.33|145.13|144.31|142.11|0
1660312800000|2022-08-12 14:00:00|147.58|145.38|149.33|147.13|152.23|150.03|147.02|144.82|0
1660313100000|2022-08-12 14:05:00|149.08|146.88|147.82|145.62|151.21|149.01|146.46|144.26|0
1660313400000|2022-08-12 14:10:00|147.95|145.75|147.48|145.28|148.1|145.9|145.13|142.93|0
1660313700000|2022-08-12 14:15:00|147.1|144.9|142.79|140.59|148.47|146.27|142.67|140.47|0
1660314000000|2022-08-12 14:20:00|142.42|140.22|143.02|140.82|144.63|142.43|142.17|139.97|0
1660314300000|2022-08-12 14:25:00|142.9|140.7|142.9|140.7|144.88|142.68|142.53|140.33|0
1660314600000|2022-08-12 14:30:00|142.77|140.57|142.96|140.76|144.38|142.18|141.66|139.46|0
1660314900000|2022-08-12 14:35:00|143.51|141.31|144.99|142.79|145.74|143.54|141.54|139.34|0
1660315200000|2022-08-12 14:40:00|144.87|142.67|145.36|143.16|146.24|144.04|144.37|142.17|0
1660315500000|2022-08-12 14:45:00|145.24|143.04|145.61|143.41|146.74|144.54|144.37|142.17|0
1660315800000|2022-08-12 14:50:00|145.49|143.29|143.13|140.93|145.74|143.54|142.76|140.56|0
1660316100000|2022-08-12 14:55:00|143.25|141.05|142.38|140.18|143.99|141.79|142.14|139.94|0
1660316400000|2022-08-12 15:00:00|142.14|139.94|140.41|138.21|142.75|140.55|138.47|136.27|0
1660316700000|2022-08-12 15:05:00|140.29|138.09|141.02|138.82|141.76|139.56|139.56|137.36|0
1660317000000|2022-08-12 15:10:00|141.14|138.94|139.8|137.6|141.14|138.94|139.31|137.11|0
1660317300000|2022-08-12 15:15:00|139.92|137.72|138.59|136.39|140.65|138.45|137.01|134.81|0
1660317600000|2022-08-12 15:20:00|138.47|136.27|137.87|135.67|138.47|136.27|137.03|134.83|0
1660317900000|2022-08-12 15:25:00|137.99|135.79|139.16|136.96|139.16|136.96|136.79|134.59|0
1660318200000|2022-08-12 15:30:00|139.04|136.84|138.55|136.35|139.4|137.2|138.31|136.11|0
1660318500000|2022-08-12 15:35:00|138.67|136.47|138.07|135.87|138.79|136.59|137.35|135.15|0
1660318800000|2022-08-12 15:40:00|138.31|136.11|138.47|136.27|139.51|137.31|138.19|135.99|0
1660319100000|2022-08-12 15:45:00|138.4|136.2|138.4|136.2|138.65|136.45|137.32|135.12|0
1660319400000|2022-08-12 15:50:00|138.28|136.08|137.68|135.48|139|136.8|137.68|135.48|0
1660319700000|2022-08-12 15:55:00|137.56|135.36|138.46|136.26|138.64|136.44|136.96|134.76|0
1660320000000|2022-08-12 16:00:00|138.39|136.19|136.71|134.51|138.64|136.44|136.47|134.27|0
1660320300000|2022-08-12 16:05:00|136.59|134.39|135.87|133.67|137.07|134.87|135.87|133.67|0
1660320600000|2022-08-12 16:10:00|135.75|133.55|136.35|134.15|136.35|134.15|135.04|132.84|0
1660320900000|2022-08-12 16:15:00|136.23|134.03|135.63|133.43|136.23|134.03|135.28|133.08|0
1660321200000|2022-08-12 16:20:00|135.51|133.31|134.8|132.6|135.87|133.67|134.44|132.24|0
1660321500000|2022-08-12 16:25:00|134.68|132.48|134.44|132.24|135.39|133.19|134.44|132.24|0
1660321800000|2022-08-12 16:30:00|134.56|132.36|134.79|132.59|135.26|133.06|134.44|132.24|0
1660322100000|2022-08-12 16:35:00|134.67|132.47|134.79|132.59|135.02|132.82|134.08|131.88|0
1660322400000|2022-08-12 16:40:00|134.9|132.7|134.55|132.35|135.5|133.3|134.55|132.35|0
1660322700000|2022-08-12 16:45:00|134.43|132.23|134.31|132.11|134.66|132.46|134.07|131.87|0
1660323000000|2022-08-12 16:50:00|134.19|131.99|134.54|132.34|134.89|132.69|133.95|131.75|0
1660323300000|2022-08-12 16:55:00|134.42|132.22|134.77|132.57|135.01|132.81|134.3|132.1|0
1660323600000|2022-08-12 17:00:00|134.65|132.45|134.77|132.57|135.24|133.04|134.18|131.98|0
1660323900000|2022-08-12 17:05:00|134.65|132.45|133.35|131.15|134.89|132.69|133.35|131.15|0
1660324200000|2022-08-12 17:10:00|133.23|131.03|133.58|131.38|133.94|131.74|133.11|130.91|0
1660324500000|2022-08-12 17:15:00|133.46|131.26|133.11|130.91|133.7|131.5|132.99|130.79|0
1660324800000|2022-08-12 17:20:00|132.99|130.79|132.99|130.79|133.34|131.14|132.76|130.56|0
1660325100000|2022-08-12 17:25:00|132.64|130.44|132.98|130.78|133.22|131.02|132.4|130.2|0
1660325400000|2022-08-12 17:30:00|132.87|130.67|132.51|130.31|133.33|131.13|132.28|130.08|0
1660325700000|2022-08-12 17:35:00|132.4|130.2|132.86|130.66|133.21|131.01|132.28|130.08|0
1660326000000|2022-08-12 17:40:00|132.98|130.78|132.51|130.31|132.98|130.78|132.27|130.07|0
1660326300000|2022-08-12 17:45:00|132.39|130.19|132.15|129.95|132.62|130.42|132.04|129.84|0
1660326600000|2022-08-12 17:50:00|132.03|129.83|131.33|129.13|132.15|129.95|130.75|128.55|0
1660326900000|2022-08-12 17:55:00|131.45|129.25|131.68|129.48|132.03|129.83|131.33|129.13|0
1660327200000|2022-08-12 18:00:00|131.56|129.36|133.18|130.98|133.8|131.6|131.44|129.24|0
1660327500000|2022-08-12 18:05:00|133.29|131.09|133.41|131.21|133.76|131.56|133.18|130.98|0
1660327800000|2022-08-12 18:10:00|133.52|131.32|132.82|130.62|133.76|131.56|132.82|130.62|0
1660328100000|2022-08-12 18:15:00|132.94|130.74|132.47|130.27|133.05|130.85|132.12|129.92|0
1660328400000|2022-08-12 18:20:00|132.59|130.39|132.7|130.5|132.93|130.73|132.35|130.15|0
1660328700000|2022-08-12 18:25:00|132.58|130.38|131.54|129.34|132.93|130.73|131.42|129.22|0
1660329000000|2022-08-12 18:30:00|131.42|129.22|128.67|126.47|131.54|129.34|128.67|126.47|0
1660329300000|2022-08-12 18:35:00|128.79|126.59|129.92|127.72|130.1|127.9|128.79|126.59|0
1660329600000|2022-08-12 18:40:00|129.81|127.61|129.35|127.15|130.04|127.84|129.23|127.03|0
1660329900000|2022-08-12 18:45:00|129.46|127.26|129.23|127.03|129.46|127.26|129|126.8|0
1660330200000|2022-08-12 18:50:00|129.12|126.92|129.8|127.6|130.03|127.83|128.77|126.57|0
1660330500000|2022-08-12 18:55:00|129.91|127.71|129.11|126.91|130.14|127.94|128.88|126.68|0
1660330800000|2022-08-12 19:00:00|129.22|127.02|128.54|126.34|129.56|127.36|128.2|126|0
1660331100000|2022-08-12 19:05:00|128.65|126.45|127.4|125.2|128.65|126.45|127.24|125.04|0
1660331400000|2022-08-12 19:10:00|127.29|125.09|126.39|124.19|127.51|125.31|125.71|123.51|0
1660331700000|2022-08-12 19:15:00|126.5|124.3|125.82|123.62|126.72|124.52|125.38|123.18|0
1660332000000|2022-08-12 19:20:00|125.93|123.73|127.17|124.97|127.73|125.53|125.82|123.62|0
1660332300000|2022-08-12 19:25:00|127.28|125.08|127.25|125.05|129.35|127.15|127.03|124.83|0
1660332600000|2022-08-12 19:30:00|127.37|125.17|128.04|125.84|128.26|126.06|126.81|124.61|0
1660332900000|2022-08-12 19:35:00|127.93|125.73|127.65|125.45|128.26|126.06|127.2|125|0
1660333200000|2022-08-12 19:40:00|127.54|125.34|125.97|123.77|127.65|125.45|125.86|123.66|0
1660333500000|2022-08-12 19:45:00|126.19|123.99|125.97|123.77|127.53|125.33|125.97|123.77|0
1660333800000|2022-08-12 19:50:00|125.63|123.43|126.07|123.87|126.86|124.66|125.63|123.43|0
1660334100000|2022-08-12 19:55:00|125.96|123.76|124.3|122.1|126.41|124.21|123.64|121.44|0
1660334400000|2022-08-12 20:00:00|124.63|122.43|125.22|123.02|125.29|123.09|124.29|122.09|0
1660334700000|2022-08-12 20:05:00|125.33|123.13|125.88|123.68|125.99|123.79|125.21|123.01|0
1660335000000|2022-08-12 20:10:00|125.99|123.79|125.65|123.45|125.99|123.79|125.54|123.34|0
1660523700000|2022-08-15 00:35:00|130.08|127.28|130.53|127.73|130.53|127.73|130.08|127.28|0
1660524000000|2022-08-15 00:40:00|130.64|127.84|130.41|127.61|130.87|128.07|130.41|127.61|0
1660524300000|2022-08-15 00:45:00|130.36|127.56|129.95|127.15|130.52|127.72|129.84|127.04|0
1660524600000|2022-08-15 00:50:00|129.9|127.1|129.61|126.81|130.18|127.38|129.61|126.81|0
1660524900000|2022-08-15 00:55:00|129.67|126.87|130.17|127.37|130.17|127.37|129.5|126.7|0
1660525200000|2022-08-15 01:00:00|130.23|127.43|130.68|127.88|130.74|127.94|129.83|127.03|0
1660525500000|2022-08-15 01:05:00|130.74|127.94|131.36|128.56|131.36|128.56|130.62|127.82|0
1660525800000|2022-08-15 01:10:00|131.3|128.5|131.64|128.84|131.75|128.95|131.19|128.39|0
1660526100000|2022-08-15 01:15:00|131.58|128.78|131.07|128.27|131.64|128.84|131.07|128.27|0
1660526400000|2022-08-15 01:20:00|131.18|128.38|130.49|127.69|131.52|128.72|130.49|127.69|0
1660526700000|2022-08-15 01:25:00|130.38|127.58|130.26|127.46|130.72|127.92|130.21|127.41|0
1660527000000|2022-08-15 01:30:00|130.32|127.52|129.81|127.01|130.38|127.58|129.7|126.9|0
1660527300000|2022-08-15 01:35:00|129.7|126.9|129.81|127.01|129.81|127.01|129.24|126.44|0
1660527600000|2022-08-15 01:40:00|129.69|126.89|128.9|126.1|129.69|126.89|128.9|126.1|0
1660527900000|2022-08-15 01:45:00|128.96|126.16|128.56|125.76|129.07|126.27|128.23|125.43|0
1660528200000|2022-08-15 01:50:00|128.45|125.65|128.56|125.76|128.56|125.76|128.22|125.42|0
1660528500000|2022-08-15 01:55:00|128.45|125.65|128.33|125.53|128.78|125.98|128.33|125.53|0
1660528800000|2022-08-15 02:00:00|128.22|125.42|129.22|126.42|129.22|126.42|128.22|125.42|0
1660529100000|2022-08-15 02:05:00|129.34|126.54|129.56|126.76|129.79|126.99|129.22|126.42|0
1660529400000|2022-08-15 02:10:00|129.67|126.87|130.68|127.88|130.68|127.88|129.67|126.87|0
1660529700000|2022-08-15 02:15:00|130.74|127.94|131.36|128.56|131.37|128.57|130.57|127.77|0
1660530000000|2022-08-15 02:20:00|131.59|128.79|130.79|127.99|131.59|128.79|130.79|127.99|0
1660530300000|2022-08-15 02:25:00|130.9|128.1|130.79|127.99|131.07|128.27|130.56|127.76|0
1660530600000|2022-08-15 02:30:00|130.73|127.93|130.78|127.98|131.3|128.5|130.67|127.87|0
1660530900000|2022-08-15 02:35:00|130.84|128.04|131.01|128.21|131.01|128.21|130.78|127.98|0
1660531200000|2022-08-15 02:40:00|130.89|128.09|130.78|127.98|131.01|128.21|130.78|127.98|0
1660531500000|2022-08-15 02:45:00|130.83|128.03|131.11|128.31|131.29|128.49|130.77|127.97|0
1660531800000|2022-08-15 02:50:00|131.23|128.43|131.11|128.31|131.57|128.77|131.11|128.31|0
1660532100000|2022-08-15 02:55:00|131|128.2|131.22|128.42|131.45|128.65|130.99|128.19|0
1660532400000|2022-08-15 03:00:00|131.33|128.53|131.33|128.53|131.45|128.65|131.1|128.3|0
1660532700000|2022-08-15 03:05:00|131.44|128.64|130.87|128.07|131.44|128.64|130.64|127.84|0
1660533000000|2022-08-15 03:10:00|130.76|127.96|130.07|127.27|130.76|127.96|129.85|127.05|0
1660533300000|2022-08-15 03:15:00|129.96|127.16|130.18|127.38|130.41|127.61|129.96|127.16|0
1660533600000|2022-08-15 03:20:00|130.13|127.33|130.41|127.61|130.52|127.72|130.07|127.27|0
1660533900000|2022-08-15 03:25:00|130.29|127.49|130.18|127.38|130.29|127.49|130.07|127.27|0
1660534200000|2022-08-15 03:30:00|130.06|127.26|130.29|127.49|130.29|127.49|129.95|127.15|0
1660534500000|2022-08-15 03:35:00|130.4|127.6|130.4|127.6|130.74|127.94|130.28|127.48|0
1660534800000|2022-08-15 03:40:00|130.28|127.48|130.17|127.37|130.4|127.6|129.94|127.14|0
1660535100000|2022-08-15 03:45:00|130.28|127.48|130.28|127.48|130.39|127.59|130.05|127.25|0
1660535400000|2022-08-15 03:50:00|130.16|127.36|130.16|127.36|130.39|127.59|129.93|127.13|0
1660535700000|2022-08-15 03:55:00|130.05|127.25|130.16|127.36|130.38|127.58|130.05|127.25|0
1660536000000|2022-08-15 04:00:00|130.04|127.24|129.93|127.13|130.15|127.35|129.81|127.01|0
1660536300000|2022-08-15 04:05:00|129.87|127.07|130.15|127.35|130.26|127.46|129.87|127.07|0
1660536600000|2022-08-15 04:10:00|130.26|127.46|130.03|127.23|130.26|127.46|129.92|127.12|0
1660536900000|2022-08-15 04:15:00|129.92|127.12|129.8|127|130.03|127.23|129.8|127|0
1660537200000|2022-08-15 04:20:00|129.91|127.11|129.91|127.11|129.91|127.11|129.8|127|0
1660537500000|2022-08-15 04:25:00|129.8|127|129.79|126.99|129.91|127.11|129.74|126.94|0
1660537800000|2022-08-15 04:30:00|129.74|126.94|129.79|126.99|130.02|127.22|129.68|126.88|0
1660538100000|2022-08-15 04:35:00|129.9|127.1|129.79|126.99|129.9|127.1|129.67|126.87|0
1660538400000|2022-08-15 04:40:00|129.67|126.87|129.67|126.87|129.67|126.87|129.45|126.65|0
1660538700000|2022-08-15 04:45:00|129.56|126.76|130.73|127.93|130.73|127.93|129.56|126.76|0
1660539000000|2022-08-15 04:50:00|130.62|127.82|130.73|127.93|130.73|127.93|130.62|127.82|0
1660539300000|2022-08-15 04:55:00|130.62|127.82|130.73|127.93|130.73|127.93|130.61|127.81|0
1660539600000|2022-08-15 05:00:00|130.61|127.81|130.16|127.36|130.73|127.93|130.16|127.36|0
1660539900000|2022-08-15 05:05:00|130.27|127.47|130.72|127.92|130.72|127.92|129.82|127.02|0
1660540200000|2022-08-15 05:10:00|130.61|127.81|130.94|128.14|131.05|128.25|130.6|127.8|0
1660540500000|2022-08-15 05:15:00|130.83|128.03|131.05|128.25|131.05|128.25|130.83|128.03|0
1660540800000|2022-08-15 05:20:00|130.94|128.14|131.05|128.25|131.05|128.25|130.71|127.91|0
1660541100000|2022-08-15 05:25:00|131.16|128.36|131.27|128.47|131.5|128.7|131.05|128.25|0
1660541400000|2022-08-15 05:30:00|131.38|128.58|132.06|129.26|132.06|129.26|131.27|128.47|0
1660541700000|2022-08-15 05:35:00|132.01|129.21|131.72|128.92|132.06|129.26|131.72|128.92|0
1660542000000|2022-08-15 05:40:00|131.6|128.8|131.49|128.69|131.6|128.8|131.37|128.57|0
1660542300000|2022-08-15 05:45:00|131.6|128.8|131.6|128.8|131.83|129.03|131.48|128.68|0
1660542600000|2022-08-15 05:50:00|131.54|128.74|131.08|128.28|131.54|128.74|131.03|128.23|0
1660542900000|2022-08-15 05:55:00|131.14|128.34|130.68|127.88|131.25|128.45|130.57|127.77|0
1660543200000|2022-08-15 06:00:00|130.63|127.83|130.17|127.37|131.13|128.33|130.11|127.31|0
1660543500000|2022-08-15 06:05:00|130.23|127.43|130.79|127.99|130.79|127.99|130.06|127.26|0
1660543800000|2022-08-15 06:10:00|130.73|127.93|130.56|127.76|130.85|128.05|130|127.2|0
1660544100000|2022-08-15 06:15:00|130.62|127.82|130.33|127.53|130.62|127.82|129.88|127.08|0
1660544400000|2022-08-15 06:20:00|130.39|127.59|130.33|127.53|130.61|127.81|130.21|127.41|0
1660544700000|2022-08-15 06:25:00|130.21|127.41|131.16|128.36|131.16|128.36|129.98|127.18|0
1660545000000|2022-08-15 06:30:00|131.22|128.42|131.04|128.24|131.5|128.7|131.04|128.24|0
1660545300000|2022-08-15 06:35:00|131.16|128.36|131.61|128.81|131.61|128.81|131.16|128.36|0
1660545600000|2022-08-15 06:40:00|131.72|128.92|131.26|128.46|131.72|128.92|131.15|128.35|0
1660545900000|2022-08-15 06:45:00|131.15|128.35|131.49|128.69|131.6|128.8|131.04|128.24|0
1660546200000|2022-08-15 06:50:00|131.54|128.74|131.59|128.79|131.77|128.97|131.37|128.57|0
1660546500000|2022-08-15 06:55:00|131.71|128.91|131.48|128.68|131.82|129.02|131.37|128.57|0
1660546800000|2022-08-15 07:00:00|131.7|128.9|131.47|128.67|132.38|129.58|131.47|128.67|0
1660547100000|2022-08-15 07:05:00|131.17|128.97|132.31|130.11|132.42|130.22|130.95|128.75|0
1660547400000|2022-08-15 07:10:00|132.65|130.45|133.5|131.3|133.5|131.3|132.19|129.99|0
1660547700000|2022-08-15 07:15:00|133.44|131.24|134.13|131.93|134.54|132.34|133.44|131.24|0
1660548000000|2022-08-15 07:20:00|134.02|131.82|134.93|132.73|135.05|132.85|134.02|131.82|0
1660548300000|2022-08-15 07:25:00|134.82|132.62|134.7|132.5|135.39|133.19|134.53|132.33|0
1660548600000|2022-08-15 07:30:00|134.81|132.61|134.81|132.61|134.81|132.61|134.12|131.92|0
1660548900000|2022-08-15 07:35:00|134.93|132.73|136.31|134.11|136.31|134.11|134.93|132.73|0
1660549200000|2022-08-15 07:40:00|136.2|134|135.33|133.13|136.66|134.46|135.27|133.07|0
1660549500000|2022-08-15 07:45:00|135.27|133.07|134.24|132.04|135.61|133.41|134.24|132.04|0
1660549800000|2022-08-15 07:50:00|134.36|132.16|134.85|132.65|135.67|133.47|134.36|132.16|0
1660550100000|2022-08-15 07:55:00|134.97|132.77|135.95|133.75|136.12|133.92|134.97|132.77|0
1660550400000|2022-08-15 08:00:00|135.89|133.69|134.96|132.76|135.89|133.69|134.96|132.76|0
1660550700000|2022-08-15 08:05:00|134.84|132.64|134.15|131.95|134.84|132.64|133.63|131.43|0
1660551000000|2022-08-15 08:10:00|134.03|131.83|134.6|132.4|134.84|132.64|134.03|131.83|0
1660551300000|2022-08-15 08:15:00|134.43|132.23|134.83|132.63|135.18|132.98|134.43|132.23|0
1660551600000|2022-08-15 08:20:00|134.72|132.52|135.06|132.86|135.18|132.98|134.48|132.28|0
1660551900000|2022-08-15 08:25:00|135.18|132.98|134.02|131.82|135.18|132.98|134.02|131.82|0
1660552200000|2022-08-15 08:30:00|134.13|131.93|133.9|131.7|134.25|132.05|133.67|131.47|0
1660552500000|2022-08-15 08:35:00|133.84|131.64|133.61|131.41|134.01|131.81|133.61|131.41|0
1660552800000|2022-08-15 08:40:00|133.43|131.23|133.78|131.58|133.78|131.58|132.86|130.66|0
1660553100000|2022-08-15 08:45:00|133.77|131.57|134.12|131.92|134.23|132.03|133.72|131.52|0
1660553400000|2022-08-15 08:50:00|134|131.8|134.46|132.26|134.58|132.38|133.95|131.75|0
1660553700000|2022-08-15 08:55:00|134.57|132.37|135.03|132.83|135.09|132.89|134.46|132.26|0
1660554000000|2022-08-15 09:00:00|134.98|132.78|135.03|132.83|135.15|132.95|134.8|132.6|0
1660554300000|2022-08-15 09:05:00|134.91|132.71|135.14|132.94|135.38|133.18|134.91|132.71|0
1660554600000|2022-08-15 09:10:00|135.26|133.06|134.68|132.48|135.26|133.06|134.56|132.36|0
1660554900000|2022-08-15 09:15:00|134.62|132.42|135.48|133.28|135.83|133.63|134.33|132.13|0
1660555200000|2022-08-15 09:20:00|135.43|133.23|136.18|133.98|136.53|134.33|135.43|133.23|0
1660555500000|2022-08-15 09:25:00|136.06|133.86|136.29|134.09|136.76|134.56|136.01|133.81|0
1660555800000|2022-08-15 09:30:00|136.35|134.15|136.99|134.79|136.99|134.79|136.17|133.97|0
1660556100000|2022-08-15 09:35:00|136.87|134.67|137.34|135.14|137.57|135.37|136.87|134.67|0
1660556400000|2022-08-15 09:40:00|137.22|135.02|136.51|134.31|137.22|135.02|136.4|134.2|0
1660556700000|2022-08-15 09:45:00|136.4|134.2|136.1|133.9|136.63|134.43|135.81|133.61|0
1660557000000|2022-08-15 09:50:00|136.16|133.96|135.69|133.49|136.16|133.96|135.11|132.91|0
1660557300000|2022-08-15 09:55:00|135.46|133.26|135.45|133.25|135.69|133.49|135.22|133.02|0
1660557600000|2022-08-15 10:00:00|135.34|133.14|135.68|133.48|135.92|133.72|134.76|132.56|0
1660557900000|2022-08-15 10:05:00|135.63|133.43|135.91|133.71|136.03|133.83|135.56|133.36|0
1660558200000|2022-08-15 10:10:00|135.97|133.77|135.85|133.65|136.84|134.64|135.33|133.13|0
1660558500000|2022-08-15 10:15:00|135.91|133.71|135.56|133.36|136.14|133.94|135.56|133.36|0
1660558800000|2022-08-15 10:20:00|135.67|133.47|137.07|134.87|137.19|134.99|135.56|133.36|0
1660559100000|2022-08-15 10:25:00|136.95|134.75|137.13|134.93|137.13|134.93|136.25|134.05|0
1660559400000|2022-08-15 10:30:00|137.18|134.98|136.71|134.51|137.18|134.98|136.36|134.16|0
1660559700000|2022-08-15 10:35:00|136.59|134.39|136.47|134.27|136.71|134.51|136.24|134.04|0
1660560000000|2022-08-15 10:40:00|136.36|134.16|135.54|133.34|136.59|134.39|135.54|133.34|0
1660560300000|2022-08-15 10:45:00|135.71|133.51|134.37|132.17|135.89|133.69|134.26|132.06|0
1660560600000|2022-08-15 10:50:00|134.72|132.52|134.95|132.75|135.3|133.1|134.72|132.52|0
1660560900000|2022-08-15 10:55:00|134.83|132.63|134.6|132.4|134.95|132.75|134.37|132.17|0
1660561200000|2022-08-15 11:00:00|134.37|132.17|134.25|132.05|134.95|132.75|134.02|131.82|0
1660561500000|2022-08-15 11:05:00|134.36|132.16|134.24|132.04|134.59|132.39|134.01|131.81|0
1660561800000|2022-08-15 11:10:00|134.36|132.16|134.47|132.27|134.7|132.5|134.24|132.04|0
1660562100000|2022-08-15 11:15:00|134.59|132.39|134.58|132.38|134.59|132.39|134.47|132.27|0
1660562400000|2022-08-15 11:20:00|134.47|132.27|134.93|132.73|134.93|132.73|134.12|131.92|0
1660562700000|2022-08-15 11:25:00|135.16|132.96|134.69|132.49|135.22|133.02|134.69|132.49|0
1660563000000|2022-08-15 11:30:00|134.58|132.38|135.27|133.07|135.27|133.07|134.58|132.38|0
1660563300000|2022-08-15 11:35:00|135.15|132.95|135.03|132.83|135.27|133.07|134.92|132.72|0
1660563600000|2022-08-15 11:40:00|134.92|132.72|135.84|133.64|136.08|133.88|134.92|132.72|0
1660563900000|2022-08-15 11:45:00|135.96|133.76|137.12|134.92|137.24|135.04|135.72|133.52|0
1660564200000|2022-08-15 11:50:00|137.24|135.04|137.94|135.74|138.18|135.98|137|134.8|0
1660564500000|2022-08-15 11:55:00|137.71|135.51|136.65|134.45|137.71|135.51|136.59|134.39|0
1660564800000|2022-08-15 12:00:00|136.76|134.56|138.05|135.85|138.17|135.97|136.76|134.56|0
1660565100000|2022-08-15 12:05:00|137.93|135.73|137.69|135.49|138.17|135.97|137.58|135.38|0
1660565400000|2022-08-15 12:10:00|137.64|135.44|136.75|134.55|138.52|136.32|136.75|134.55|0
1660565700000|2022-08-15 12:15:00|136.64|134.44|136.05|133.85|136.87|134.67|135.93|133.73|0
1660566000000|2022-08-15 12:20:00|136.17|133.97|136.16|133.96|136.28|134.08|135.7|133.5|0
1660566300000|2022-08-15 12:25:00|136.22|134.02|135.23|133.03|136.39|134.19|134.88|132.68|0
1660566600000|2022-08-15 12:30:00|134.94|132.74|136.15|133.95|136.39|134.19|134.76|132.56|0
1660566900000|2022-08-15 12:35:00|136.27|134.07|137.23|135.03|137.67|135.47|136.27|134.07|0
1660567200000|2022-08-15 12:40:00|137.29|135.09|138.17|135.97|138.64|136.44|136.87|134.67|0
1660567500000|2022-08-15 12:45:00|138.05|135.85|139|136.8|139.23|137.03|138.05|135.85|0
1660567800000|2022-08-15 12:50:00|139.12|136.92|139.12|136.92|139.24|137.04|138.41|136.21|0
1660568100000|2022-08-15 12:55:00|139.24|137.04|139.59|137.39|139.71|137.51|139|136.8|0
1660568400000|2022-08-15 13:00:00|139.71|137.51|137.69|135.49|139.71|137.51|137.57|135.37|0
1660568700000|2022-08-15 13:05:00|137.57|135.37|137.45|135.25|137.93|135.73|137.1|134.9|0
1660569000000|2022-08-15 13:10:00|137.69|135.49|137.33|135.13|137.92|135.72|137.33|135.13|0
1660569300000|2022-08-15 13:15:00|137.27|135.07|137.21|135.01|137.56|135.36|136.62|134.42|0
1660569600000|2022-08-15 13:20:00|137.32|135.12|136.5|134.3|137.32|135.12|136.38|134.18|0
1660569900000|2022-08-15 13:25:00|136.62|134.42|135.32|133.12|136.62|134.42|135.32|133.12|0
1660570200000|2022-08-15 13:30:00|134.97|132.77|132.54|130.34|135.44|133.24|132.31|130.11|0
1660570500000|2022-08-15 13:35:00|132.31|130.11|131.5|129.3|133.23|131.03|131.16|128.96|0
1660570800000|2022-08-15 13:40:00|131.62|129.42|132.65|130.45|133.57|131.37|131.28|129.08|0
1660571100000|2022-08-15 13:45:00|132.53|130.33|131.27|129.07|132.53|130.33|129.79|127.59|0
1660571400000|2022-08-15 13:50:00|130.93|128.73|126.31|124.11|131.27|129.07|126.08|123.88|0
1660571700000|2022-08-15 13:55:00|126.19|123.99|125.41|123.21|126.86|124.66|123.76|121.56|0
1660572000000|2022-08-15 14:00:00|125.86|123.66|126.74|124.54|128.31|126.11|125.64|123.44|0
1660572300000|2022-08-15 14:05:00|126.86|124.66|127.07|124.87|128.08|125.88|126.08|123.88|0
1660572600000|2022-08-15 14:10:00|126.96|124.76|129.77|127.57|129.77|127.57|126.52|124.32|0
1660572900000|2022-08-15 14:15:00|129.66|127.46|129.88|127.68|130.22|128.02|129.09|126.89|0
1660573200000|2022-08-15 14:20:00|129.99|127.79|131.38|129.18|132.49|130.29|129.99|127.79|0
1660573500000|2022-08-15 14:25:00|131.6|129.4|129.67|127.47|131.6|129.4|129.44|127.24|0
1660573800000|2022-08-15 14:30:00|129.78|127.58|127.3|125.1|130.12|127.92|127.19|124.99|0
1660574100000|2022-08-15 14:35:00|127.41|125.21|128.98|126.78|129.21|127.01|127.3|125.1|0
1660574400000|2022-08-15 14:40:00|128.87|126.67|128.64|126.44|128.98|126.78|127.19|124.99|0
1660574700000|2022-08-15 14:45:00|128.75|126.55|130.45|128.25|130.45|128.25|127.97|125.77|0
1660575000000|2022-08-15 14:50:00|130.22|128.02|130.22|128.02|130.79|128.59|129.08|126.88|0
1660575300000|2022-08-15 14:55:00|130.1|127.9|130.55|128.35|131.35|129.15|129.76|127.56|0
1660575600000|2022-08-15 15:00:00|130.89|128.69|130.09|127.89|131.81|129.61|129.64|127.44|0
1660575900000|2022-08-15 15:05:00|129.98|127.78|130.66|128.46|131.11|128.91|128.74|126.54|0
1660576200000|2022-08-15 15:10:00|130.54|128.34|131.57|129.37|132.37|130.17|130.43|128.23|0
1660576500000|2022-08-15 15:15:00|131.45|129.25|130.2|128|131.45|129.25|129.97|127.77|0
1660576800000|2022-08-15 15:20:00|130.08|127.88|128.18|125.98|130.65|128.45|127.61|125.41|0
1660577100000|2022-08-15 15:25:00|128.06|125.86|127.5|125.3|128.74|126.54|127.5|125.3|0
1660577400000|2022-08-15 15:30:00|127.27|125.07|126.71|124.51|127.61|125.41|126.26|124.06|0
1660577700000|2022-08-15 15:35:00|126.6|124.4|125.04|122.84|126.71|124.51|124.93|122.73|0
1660578000000|2022-08-15 15:40:00|124.93|122.73|123.16|120.96|125.48|123.28|122.94|120.74|0
1660578300000|2022-08-15 15:45:00|123.05|120.85|120.65|118.45|123.05|120.85|120.65|118.45|0
1660578600000|2022-08-15 15:50:00|120.54|118.34|119.79|117.59|120.87|118.67|119.25|117.05|0
1660578900000|2022-08-15 15:55:00|119.89|117.69|120.11|117.91|120.43|118.23|119.14|116.94|0
1660579200000|2022-08-15 16:00:00|119.89|117.69|119.78|117.58|121.29|119.09|119.78|117.58|0
1660579500000|2022-08-15 16:05:00|119.67|117.47|120.75|118.55|120.75|118.55|119.67|117.47|0
1660579800000|2022-08-15 16:10:00|120.64|118.44|119.66|117.46|120.64|118.44|119.02|116.82|0
1660580100000|2022-08-15 16:15:00|119.77|117.57|121.19|118.99|122.02|119.82|118.27|116.07|0
1660580400000|2022-08-15 16:20:00|121.14|118.94|120.76|118.56|121.73|119.53|120.76|118.56|0
1660580700000|2022-08-15 16:25:00|120.87|118.67|120.01|117.81|121.08|118.88|119.79|117.59|0
1660581000000|2022-08-15 16:30:00|120.11|117.91|118.83|116.63|120.22|118.02|118.83|116.63|0
1660581300000|2022-08-15 16:35:00|118.94|116.74|119.79|117.59|119.79|117.59|118.68|116.48|0
1660581600000|2022-08-15 16:40:00|119.68|117.48|119.04|116.84|120|117.8|118.93|116.73|0
1660581900000|2022-08-15 16:45:00|119.14|116.94|119.57|117.37|119.68|117.48|118.82|116.62|0
1660582200000|2022-08-15 16:50:00|119.46|117.26|118.61|116.41|119.46|117.26|118.18|115.98|0
1660582500000|2022-08-15 16:55:00|118.5|116.3|118.13|115.93|118.71|116.51|117.65|115.45|0
1660582800000|2022-08-15 17:00:00|118.07|115.87|119.02|116.82|119.45|117.25|117.97|115.77|0
1660583100000|2022-08-15 17:05:00|118.81|116.61|117.65|115.45|118.81|116.61|117.33|115.13|0
1660583400000|2022-08-15 17:10:00|117.75|115.55|118.91|116.71|118.91|116.71|117.64|115.44|0
1660583700000|2022-08-15 17:15:00|118.8|116.6|119.76|117.56|119.76|117.56|118.48|116.28|0
1660584000000|2022-08-15 17:20:00|119.65|117.45|119.01|116.81|120.4|118.2|118.9|116.7|0
1660584300000|2022-08-15 17:25:00|118.9|116.7|118.9|116.7|119.33|117.13|118.37|116.17|0
1660584600000|2022-08-15 17:30:00|118.79|116.59|119.85|117.65|119.85|117.65|118.47|116.27|0
1660584900000|2022-08-15 17:35:00|119.64|117.44|120.7|118.5|120.7|118.5|119.21|117.01|0
1660585200000|2022-08-15 17:40:00|120.81|118.61|120.7|118.5|121.02|118.82|120.17|117.97|0
1660585500000|2022-08-15 17:45:00|120.81|118.61|119.74|117.54|120.92|118.72|119.63|117.43|0
1660585800000|2022-08-15 17:50:00|119.73|117.53|119.52|117.32|119.84|117.64|119.2|117|0
1660586100000|2022-08-15 17:55:00|119.41|117.21|119.09|116.89|119.62|117.42|118.98|116.78|0
1660586400000|2022-08-15 18:00:00|119.2|117|119.51|117.31|119.83|117.63|119.09|116.89|0
1660586700000|2022-08-15 18:05:00|119.62|117.42|120.58|118.38|120.68|118.48|118.98|116.78|0
1660587000000|2022-08-15 18:10:00|120.47|118.27|120.36|118.16|121|118.8|120.04|117.84|0
1660587300000|2022-08-15 18:15:00|120.25|118.05|118.97|116.77|120.25|118.05|118.97|116.77|0
1660587600000|2022-08-15 18:20:00|118.86|116.66|119.39|117.19|119.82|117.62|118.54|116.34|0
1660587900000|2022-08-15 18:25:00|119.5|117.3|118.85|116.65|120.24|118.04|118.85|116.65|0
1660588200000|2022-08-15 18:30:00|118.75|116.55|118.22|116.02|119.38|117.18|117.69|115.49|0
1660588500000|2022-08-15 18:35:00|118.11|115.91|117.58|115.38|118.32|116.12|117.58|115.38|0
1660588800000|2022-08-15 18:40:00|117.47|115.27|118.21|116.01|118.63|116.43|117.47|115.27|0
1660589100000|2022-08-15 18:45:00|118.31|116.11|117.57|115.37|118.63|116.43|117.57|115.37|0
1660589400000|2022-08-15 18:50:00|117.68|115.48|117.57|115.37|118.31|116.11|117.47|115.27|0
1660589700000|2022-08-15 18:55:00|117.46|115.26|117.56|115.36|117.67|115.47|117.15|114.95|0
1660590000000|2022-08-15 19:00:00|117.46|115.26|117.67|115.47|117.99|115.79|116.93|114.73|0
1660590300000|2022-08-15 19:05:00|117.56|115.36|118.4|116.2|118.61|116.41|117.24|115.04|0
1660590600000|2022-08-15 19:10:00|118.51|116.31|117.98|115.78|118.82|116.62|117.34|115.14|0
1660590900000|2022-08-15 19:15:00|117.87|115.67|117.02|114.82|117.98|115.78|116.82|114.62|0
1660591200000|2022-08-15 19:20:00|116.92|114.72|116.18|113.98|117.02|114.82|116.18|113.98|0
1660591500000|2022-08-15 19:25:00|116.29|114.09|116.39|114.19|117.23|115.03|116.18|113.98|0
1660591800000|2022-08-15 19:30:00|116.49|114.29|116.95|114.75|118|115.8|116.39|114.19|0
1660592100000|2022-08-15 19:35:00|117.05|114.85|117.26|115.06|117.68|115.48|117.05|114.85|0
1660592400000|2022-08-15 19:40:00|117.36|115.16|118.2|116|118.31|116.11|117.26|115.06|0
1660592700000|2022-08-15 19:45:00|118.09|115.89|116.94|114.74|118.2|116|116.94|114.74|0
1660593000000|2022-08-15 19:50:00|117.15|114.95|118.93|116.73|119.04|116.84|116.73|114.53|0
1660593300000|2022-08-15 19:55:00|119.25|117.05|119.14|116.94|119.57|117.37|118.19|115.99|0
1660593600000|2022-08-15 20:00:00|118.5|116.3|118.92|116.72|119.14|116.94|118.29|116.09|0
1660593900000|2022-08-15 20:05:00|118.98|116.78|119.34|117.14|119.34|117.14|118.71|116.51|0
1660594200000|2022-08-15 20:10:00|119.24|117.04|119.87|117.67|120.62|118.42|119.24|117.04|0
1660594500000|2022-08-15 20:15:00|120.28|117.48|119.96|117.16|120.28|117.48|119.74|116.94|0
1660594800000|2022-08-15 20:20:00|119.95|117.15|120.27|117.47|120.38|117.58|119.74|116.94|0
1660595100000|2022-08-15 20:25:00|120.38|117.58|120.16|117.36|120.8|118|120.05|117.25|0
1660595400000|2022-08-15 20:30:00|120.05|117.25|119.84|117.04|120.05|117.25|119.73|116.93|0
1660595700000|2022-08-15 20:35:00|119.73|116.93|119.73|116.93|119.94|117.14|119.68|116.88|0
1660596000000|2022-08-15 20:40:00|119.83|117.03|119.72|116.92|120|117.2|119.62|116.82|0
1660596300000|2022-08-15 20:45:00|119.62|116.82|120.15|117.35|120.15|117.35|119.62|116.82|0
1660596600000|2022-08-15 20:50:00|120.04|117.24|120.78|117.98|120.78|117.98|120.04|117.24|0
1660596900000|2022-08-15 20:55:00|120.67|117.87|120.5|117.7|120.78|117.98|120.2|117.4|0
1660597200000|2022-08-15 21:00:00|120.32|117.52|120.34|117.54|120.52|117.72|120.28|117.48|0
1660597500000|2022-08-15 21:05:00|120.23|117.43|120.26|117.46|120.34|117.54|120.14|117.34|0
1660597800000|2022-08-15 21:10:00|120.34|117.54|120.34|117.54|120.38|117.58|120.26|117.46|0
1660598100000|2022-08-15 21:15:00|120.33|117.53|120.33|117.53|120.36|117.56|120.33|117.53|0
1660598400000|2022-08-15 21:20:00|120.36|117.56|120.31|117.51|120.36|117.56|120.28|117.48|0
1660598700000|2022-08-15 21:25:00|120.3|117.5|120.28|117.48|120.31|117.51|120.28|117.48|0
1660599000000|2022-08-15 21:30:00|120.29|117.49|120.51|117.71|120.51|117.71|120.29|117.49|0
1660599300000|2022-08-15 21:35:00|120.47|117.67|120.47|117.67|120.47|117.67|120.47|117.67|0
1660599600000|2022-08-15 21:40:00|120.41|117.61|120.33|117.53|120.41|117.61|120.33|117.53|0
1660599900000|2022-08-15 21:45:00|120.31|117.51|120.29|117.49|120.31|117.51|120.29|117.49|0
1660600200000|2022-08-15 21:50:00|120.31|117.51|120.37|117.57|120.38|117.58|120.31|117.51|0
1660600500000|2022-08-15 21:55:00|120.36|117.56|120.35|117.55|120.44|117.64|120.32|117.52|0
1660600800000|2022-08-15 22:00:00|120.47|117.67|120.84|118.04|121.32|118.52|120.47|117.67|0
1660601100000|2022-08-15 22:05:00|120.94|118.14|121.26|118.46|121.26|118.46|120.94|118.14|0
1660601400000|2022-08-15 22:10:00|121.15|118.35|120.83|118.03|121.26|118.46|120.83|118.03|0
1660601700000|2022-08-15 22:15:00|120.72|117.92|120.83|118.03|121.04|118.24|120.72|117.92|0
1660602000000|2022-08-15 22:20:00|120.93|118.13|120.93|118.13|121.04|118.24|120.82|118.02|0
1660602300000|2022-08-15 22:25:00|121.04|118.24|120.93|118.13|121.14|118.34|120.82|118.02|0
1660602600000|2022-08-15 22:30:00|120.82|118.02|120.71|117.91|120.82|118.02|120.6|117.8|0
1660602900000|2022-08-15 22:35:00|120.6|117.8|120.7|117.9|120.71|117.91|120.6|117.8|0
1660603200000|2022-08-15 22:40:00|120.6|117.8|121.02|118.22|121.02|118.22|120.6|117.8|0
1660603500000|2022-08-15 22:45:00|120.91|118.11|121.02|118.22|121.13|118.33|120.91|118.11|0
1660603800000|2022-08-15 22:50:00|120.91|118.11|121.34|118.54|121.39|118.59|120.91|118.11|0
1660604100000|2022-08-15 22:55:00|121.23|118.43|121.12|118.32|121.23|118.43|121.01|118.21|0
1660604400000|2022-08-15 23:00:00|121.01|118.21|121.22|118.42|121.44|118.64|120.9|118.1|0
1660604700000|2022-08-15 23:05:00|121.11|118.31|120.9|118.1|121.33|118.53|120.79|117.99|0
1660605000000|2022-08-15 23:10:00|121|118.2|121|118.2|121.11|118.31|120.84|118.04|0
1660605300000|2022-08-15 23:15:00|120.89|118.09|120.89|118.09|121|118.2|120.89|118.09|0
1660605600000|2022-08-15 23:20:00|121|118.2|120.99|118.19|121.1|118.3|120.89|118.09|0
1660605900000|2022-08-15 23:25:00|121.1|118.3|121.1|118.3|121.2|118.4|121.1|118.3|0
1660606200000|2022-08-15 23:30:00|121.2|118.4|120.88|118.08|121.2|118.4|120.88|118.08|0
1660606500000|2022-08-15 23:35:00|120.98|118.18|121.09|118.29|121.09|118.29|120.87|118.07|0
1660606800000|2022-08-15 23:40:00|120.98|118.18|120.87|118.07|121.09|118.29|120.76|117.96|0
1660607100000|2022-08-15 23:45:00|120.82|118.02|120.33|117.53|120.98|118.18|120.23|117.43|0
1660607400000|2022-08-15 23:50:00|120.23|117.43|119.69|116.89|120.23|117.43|119.58|116.78|0
1660607700000|2022-08-15 23:55:00|119.75|116.95|120.33|117.53|120.33|117.53|119.58|116.78|0
1660608000000|2022-08-16 00:00:00|120.32|117.52|121.66|118.86|122.36|119.56|120.32|117.52|0
1660608300000|2022-08-16 00:05:00|121.39|118.59|121.28|118.48|121.77|118.97|121.17|118.37|0
1660608600000|2022-08-16 00:10:00|121.39|118.59|121.6|118.8|121.71|118.91|121.06|118.26|0
1660608900000|2022-08-16 00:15:00|121.92|119.12|121.81|119.01|122.24|119.44|121.7|118.9|0
1660609200000|2022-08-16 00:20:00|121.92|119.12|122.02|119.22|122.35|119.55|121.76|118.96|0
1660609500000|2022-08-16 00:25:00|121.91|119.11|122.29|119.49|122.29|119.49|121.7|118.9|0
1660609800000|2022-08-16 00:30:00|122.23|119.43|121.8|119|122.34|119.54|121.48|118.68|0
1660610100000|2022-08-16 00:35:00|121.75|118.95|121.53|118.73|121.9|119.1|121.47|118.67|0
1660610400000|2022-08-16 00:40:00|121.47|118.67|121.42|118.62|121.58|118.78|121.15|118.35|0
1660610700000|2022-08-16 00:45:00|121.47|118.67|121.47|118.67|121.57|118.77|121.15|118.35|0
1660611000000|2022-08-16 00:50:00|121.36|118.56|121.35|118.55|121.46|118.66|121.25|118.45|0
1660611300000|2022-08-16 00:55:00|121.25|118.45|121.67|118.87|121.78|118.98|121.25|118.45|0
1660611600000|2022-08-16 01:00:00|121.56|118.76|121.56|118.76|121.56|118.76|121.13|118.33|0
1660611900000|2022-08-16 01:05:00|121.45|118.65|121.56|118.76|121.61|118.81|120.92|118.12|0
1660612200000|2022-08-16 01:10:00|121.4|118.6|121.45|118.65|121.55|118.75|121.13|118.33|0
1660612500000|2022-08-16 01:15:00|121.34|118.54|122.3|119.5|122.3|119.5|121.29|118.49|0
1660612800000|2022-08-16 01:20:00|122.14|119.34|123.49|120.69|123.49|120.69|121.98|119.18|0
1660613100000|2022-08-16 01:25:00|123.38|120.58|123.05|120.25|123.49|120.69|123.05|120.25|0
1660613400000|2022-08-16 01:30:00|122.84|120.04|121.7|118.9|123.16|120.36|121.54|118.74|0
1660613700000|2022-08-16 01:35:00|121.65|118.85|121.64|118.84|122.13|119.33|121.64|118.84|0
1660614000000|2022-08-16 01:40:00|121.75|118.95|121.91|119.11|122.07|119.27|121.32|118.52|0
1660614300000|2022-08-16 01:45:00|121.85|119.05|121.42|118.62|121.85|119.05|121.1|118.3|0
1660614600000|2022-08-16 01:50:00|121.53|118.73|121.42|118.62|121.53|118.73|121.2|118.4|0
1660614900000|2022-08-16 01:55:00|121.31|118.51|120.98|118.18|121.42|118.62|120.88|118.08|0
1660615200000|2022-08-16 02:00:00|121.2|118.4|120.45|117.65|121.31|118.51|120.45|117.65|0
1660615500000|2022-08-16 02:05:00|120.34|117.54|119.91|117.11|120.55|117.75|119.49|116.69|0
1660615800000|2022-08-16 02:10:00|119.8|117|120.12|117.32|120.23|117.43|119.8|117|0
1660616100000|2022-08-16 02:15:00|120.23|117.43|120.01|117.21|120.33|117.53|120.01|117.21|0
1660616400000|2022-08-16 02:20:00|120.11|117.31|120.43|117.63|120.54|117.74|120.11|117.31|0
1660616700000|2022-08-16 02:25:00|120.32|117.52|120.32|117.52|120.43|117.63|120.11|117.31|0
1660617000000|2022-08-16 02:30:00|120.21|117.41|120.1|117.3|120.32|117.52|120|117.2|0
1660617300000|2022-08-16 02:35:00|120.05|117.25|120.63|117.83|120.85|118.05|119.89|117.09|0
1660617600000|2022-08-16 02:40:00|120.58|117.78|120.42|117.62|120.63|117.83|120.31|117.51|0
1660617900000|2022-08-16 02:45:00|120.31|117.51|119.56|116.76|120.47|117.67|119.45|116.65|0
1660618200000|2022-08-16 02:50:00|119.45|116.65|118.82|116.02|119.45|116.65|117.97|115.17|0
1660618500000|2022-08-16 02:55:00|118.92|116.12|118.81|116.01|119.24|116.44|118.81|116.01|0
1660618800000|2022-08-16 03:00:00|118.92|116.12|119.13|116.33|119.23|116.43|118.81|116.01|0
1660619100000|2022-08-16 03:05:00|119.02|116.22|119.02|116.22|119.23|116.43|118.91|116.11|0
1660619400000|2022-08-16 03:10:00|119.12|116.32|119.65|116.85|119.65|116.85|119.12|116.32|0
1660619700000|2022-08-16 03:15:00|119.6|116.8|120.28|117.48|120.28|117.48|119.54|116.74|0
1660620000000|2022-08-16 03:20:00|120.18|117.38|119.96|117.16|120.28|117.48|119.96|117.16|0
1660620300000|2022-08-16 03:25:00|120.02|117.22|119.96|117.16|120.07|117.27|119.75|116.95|0
1660620600000|2022-08-16 03:30:00|119.85|117.05|120.06|117.26|120.06|117.26|119.74|116.94|0
1660620900000|2022-08-16 03:35:00|120.16|117.36|120.38|117.58|120.38|117.58|120.16|117.36|0
1660621200000|2022-08-16 03:40:00|120.48|117.68|120.91|118.11|121.02|118.22|120.05|117.25|0
1660621500000|2022-08-16 03:45:00|121.01|118.21|120.8|118|121.01|118.21|120.69|117.89|0
1660621800000|2022-08-16 03:50:00|120.69|117.89|120.47|117.67|120.69|117.89|120.37|117.57|0
1660622100000|2022-08-16 03:55:00|120.58|117.78|120.68|117.88|120.68|117.88|120.47|117.67|0
1660622400000|2022-08-16 04:00:00|120.57|117.77|120.36|117.56|120.68|117.88|120.36|117.56|0
1660622700000|2022-08-16 04:05:00|120.46|117.66|120.78|117.98|120.78|117.98|120.14|117.34|0
1660623000000|2022-08-16 04:10:00|120.67|117.87|120.67|117.87|120.67|117.87|120.57|117.77|0
1660623300000|2022-08-16 04:15:00|120.46|117.66|120.67|117.87|120.67|117.87|120.45|117.65|0
1660623600000|2022-08-16 04:20:00|120.77|117.97|120.77|117.97|120.88|118.08|120.66|117.86|0
1660623900000|2022-08-16 04:25:00|120.66|117.86|120.66|117.86|120.77|117.97|120.55|117.75|0
1660624200000|2022-08-16 04:30:00|120.77|117.97|120.44|117.64|120.77|117.97|120.44|117.64|0
1660624500000|2022-08-16 04:35:00|120.55|117.75|120.22|117.42|120.55|117.75|120.22|117.42|0
1660624800000|2022-08-16 04:40:00|120.28|117.48|120.11|117.31|120.33|117.53|120.11|117.31|0
1660625100000|2022-08-16 04:45:00|120.01|117.21|120.11|117.31|120.22|117.42|120|117.2|0
1660625400000|2022-08-16 04:50:00|120|117.2|119.89|117.09|120.11|117.31|119.89|117.09|0
1660625700000|2022-08-16 04:55:00|120|117.2|120|117.2|120.1|117.3|119.73|116.93|0
1660626000000|2022-08-16 05:00:00|119.89|117.09|120.31|117.51|120.31|117.51|119.84|117.04|0
1660626300000|2022-08-16 05:05:00|120.37|117.57|120.74|117.94|121.06|118.26|120.37|117.57|0
1660626600000|2022-08-16 05:10:00|120.84|118.04|121.27|118.47|121.38|118.58|120.84|118.04|0
1660626900000|2022-08-16 05:15:00|121.22|118.42|121.11|118.31|121.59|118.79|121.11|118.31|0
1660627200000|2022-08-16 05:20:00|121.05|118.25|121.58|118.78|121.58|118.78|121|118.2|0
1660627500000|2022-08-16 05:25:00|121.48|118.68|121.47|118.67|121.69|118.89|121.26|118.46|0
1660627800000|2022-08-16 05:30:00|121.58|118.78|121.15|118.35|121.58|118.78|121.15|118.35|0
1660628100000|2022-08-16 05:35:00|121.25|118.45|121.04|118.24|121.36|118.56|120.82|118.02|0
1660628400000|2022-08-16 05:40:00|120.93|118.13|120.5|117.7|120.93|118.13|120.5|117.7|0
1660628700000|2022-08-16 05:45:00|120.6|117.8|120.6|117.8|120.71|117.91|120.49|117.69|0
1660629000000|2022-08-16 05:50:00|120.49|117.69|120.28|117.48|120.49|117.69|120.17|117.37|0
1660629300000|2022-08-16 05:55:00|120.17|117.37|119.63|116.83|120.38|117.58|119.42|116.62|0
1660629600000|2022-08-16 06:00:00|119.74|116.94|120.16|117.36|120.59|117.79|119.63|116.83|0
1660629900000|2022-08-16 06:05:00|120.27|117.47|120.69|117.89|120.7|117.9|120.27|117.47|0
1660630200000|2022-08-16 06:10:00|120.8|118|121.22|118.42|121.55|118.75|120.8|118|0
1660630500000|2022-08-16 06:15:00|121.33|118.53|121.22|118.42|121.44|118.64|121.11|118.31|0
1660630800000|2022-08-16 06:20:00|121.28|118.48|120.76|117.96|121.76|118.96|120.76|117.96|0
1660631100000|2022-08-16 06:25:00|120.87|118.07|121.69|118.89|122.02|119.22|120.76|117.96|0
1660631400000|2022-08-16 06:30:00|121.8|119|122.23|119.43|122.56|119.76|121.69|118.89|0
1660631700000|2022-08-16 06:35:00|122.12|119.32|122.12|119.32|122.55|119.75|122.12|119.32|0
1660632000000|2022-08-16 06:40:00|122.23|119.43|122.01|119.21|122.44|119.64|121.79|118.99|0
1660632300000|2022-08-16 06:45:00|122.11|119.31|121.79|118.99|122.28|119.48|121.79|118.99|0
1660632600000|2022-08-16 06:50:00|121.84|119.04|121.89|119.09|122|119.2|121.57|118.77|0
1660632900000|2022-08-16 06:55:00|121.78|118.98|122.75|119.95|122.75|119.95|121.78|118.98|0
1660633200000|2022-08-16 07:00:00|122.64|119.84|123.13|120.33|123.95|121.15|122.64|119.84|0
1660633500000|2022-08-16 07:05:00|122.77|120.57|123.97|121.77|124.08|121.88|122.45|120.25|0
1660633800000|2022-08-16 07:10:00|124.08|121.88|123.64|121.44|124.08|121.88|123.42|121.22|0
1660634100000|2022-08-16 07:15:00|123.53|121.33|123.63|121.43|124.07|121.87|123.41|121.21|0
1660634400000|2022-08-16 07:20:00|123.52|121.32|123.19|120.99|123.74|121.54|122.65|120.45|0
1660634700000|2022-08-16 07:25:00|123.08|120.88|123.08|120.88|123.3|121.1|122.87|120.67|0
1660635000000|2022-08-16 07:30:00|122.97|120.77|122.1|119.9|123.08|120.88|122.05|119.85|0
1660635300000|2022-08-16 07:35:00|122.21|120.01|122.75|120.55|122.97|120.77|122.1|119.9|0
1660635600000|2022-08-16 07:40:00|122.86|120.66|123.5|121.3|123.72|121.52|122.86|120.66|0
1660635900000|2022-08-16 07:45:00|123.56|121.36|121.98|119.78|123.56|121.36|121.98|119.78|0
1660636200000|2022-08-16 07:50:00|122.09|119.89|121.55|119.35|122.09|119.89|121.33|119.13|0
1660636500000|2022-08-16 07:55:00|121.44|119.24|120.68|118.48|121.71|119.51|120.58|118.38|0
1660636800000|2022-08-16 08:00:00|120.58|118.38|120.84|118.64|121.11|118.91|120.36|118.16|0
1660637100000|2022-08-16 08:05:00|120.89|118.69|119.93|117.73|121.54|119.34|119.71|117.51|0
1660637400000|2022-08-16 08:10:00|119.71|117.51|119.92|117.72|120.14|117.94|119.39|117.19|0
1660637700000|2022-08-16 08:15:00|119.98|117.78|120.45|118.25|120.56|118.36|119.82|117.62|0
1660638000000|2022-08-16 08:20:00|120.56|118.36|120.02|117.82|120.77|118.57|120.02|117.82|0
1660638300000|2022-08-16 08:25:00|119.92|117.72|119.59|117.39|119.92|117.72|118.96|116.76|0
1660638600000|2022-08-16 08:30:00|119.38|117.18|119.48|117.28|120.02|117.82|119.38|117.18|0
1660638900000|2022-08-16 08:35:00|119.7|117.5|118.31|116.11|119.7|117.5|118.21|116.01|0
1660639200000|2022-08-16 08:40:00|118.42|116.22|118.94|116.74|119.16|116.96|118.05|115.85|0
1660639500000|2022-08-16 08:45:00|119.05|116.85|119.85|117.65|119.9|117.7|119.05|116.85|0
1660639800000|2022-08-16 08:50:00|119.9|117.7|119.68|117.48|119.9|117.7|119.04|116.84|0
1660640100000|2022-08-16 08:55:00|119.74|117.54|119.46|117.26|119.89|117.69|119.46|117.26|0
1660640400000|2022-08-16 09:00:00|119.41|117.21|120.69|118.49|120.74|118.54|119.2|117|0
1660640700000|2022-08-16 09:05:00|120.64|118.44|121.28|119.08|121.38|119.18|120.21|118.01|0
1660641000000|2022-08-16 09:10:00|121.38|119.18|121.59|119.39|121.81|119.61|121.17|118.97|0
1660641300000|2022-08-16 09:15:00|121.7|119.5|121.38|119.18|121.81|119.61|120.95|118.75|0
1660641600000|2022-08-16 09:20:00|121.48|119.28|121.48|119.28|121.7|119.5|121.05|118.85|0
1660641900000|2022-08-16 09:25:00|121.26|119.06|121.37|119.17|121.37|119.17|120.62|118.42|0
1660642200000|2022-08-16 09:30:00|121.26|119.06|122.34|120.14|122.55|120.35|121.15|118.95|0
1660642500000|2022-08-16 09:35:00|122.12|119.92|122.01|119.81|122.66|120.46|121.9|119.7|0
1660642800000|2022-08-16 09:40:00|121.96|119.76|121.79|119.59|122.44|120.24|121.58|119.38|0
1660643100000|2022-08-16 09:45:00|121.68|119.48|121.57|119.37|121.9|119.7|121.57|119.37|0
1660643400000|2022-08-16 09:50:00|121.62|119.42|121.35|119.15|121.89|119.69|121.19|118.99|0
1660643700000|2022-08-16 09:55:00|121.24|119.04|121.02|118.82|121.56|119.36|121.02|118.82|0
1660644000000|2022-08-16 10:00:00|121.13|118.93|121.23|119.03|121.83|119.63|121.13|118.93|0
1660644300000|2022-08-16 10:05:00|121.13|118.93|121.66|119.46|121.66|119.46|121.02|118.82|0
1660644600000|2022-08-16 10:10:00|121.77|119.57|122.41|120.21|122.63|120.43|121.5|119.3|0
1660644900000|2022-08-16 10:15:00|122.52|120.32|122.3|120.1|122.96|120.76|121.87|119.67|0
1660645200000|2022-08-16 10:20:00|121.98|119.78|121.33|119.13|122.09|119.89|121.22|119.02|0
1660645500000|2022-08-16 10:25:00|121.22|119.02|122.08|119.88|122.08|119.88|121.11|118.91|0
1660645800000|2022-08-16 10:30:00|121.97|119.77|121.97|119.77|122.29|120.09|121.64|119.44|0
1660646100000|2022-08-16 10:35:00|122.02|119.82|122.29|120.09|122.72|120.52|121.97|119.77|0
1660646400000|2022-08-16 10:40:00|122.24|120.04|122.39|120.19|123.15|120.95|122.18|119.98|0
1660646700000|2022-08-16 10:45:00|122.61|120.41|122.61|120.41|122.71|120.51|122.17|119.97|0
1660647000000|2022-08-16 10:50:00|122.5|120.3|122.06|119.86|122.66|120.46|122.01|119.81|0
1660647300000|2022-08-16 10:55:00|122.12|119.92|122.22|120.02|122.38|120.18|121.74|119.54|0
1660647600000|2022-08-16 11:00:00|122.27|120.07|121.3|119.1|122.92|120.72|121.19|118.99|0
1660647900000|2022-08-16 11:05:00|121.41|119.21|120.54|118.34|121.46|119.26|120.44|118.24|0
1660648200000|2022-08-16 11:10:00|120.65|118.45|120.43|118.23|120.65|118.45|120.11|117.91|0
1660648500000|2022-08-16 11:15:00|120.54|118.34|120.32|118.12|120.64|118.44|120.27|118.07|0
1660648800000|2022-08-16 11:20:00|120.38|118.18|120.21|118.01|120.38|118.18|119.89|117.69|0
1660649100000|2022-08-16 11:25:00|120.53|118.33|119.46|117.26|120.53|118.33|119.41|117.21|0
1660649400000|2022-08-16 11:30:00|119.41|117.21|119.35|117.15|119.83|117.63|119.25|117.05|0
1660649700000|2022-08-16 11:35:00|119.46|117.26|119.13|116.93|119.46|117.26|118.92|116.72|0
1660650000000|2022-08-16 11:40:00|119.35|117.15|119.5|117.3|120.09|117.89|119.34|117.14|0
1660650300000|2022-08-16 11:45:00|119.55|117.35|119.87|117.67|119.87|117.67|119.45|117.25|0
1660650600000|2022-08-16 11:50:00|119.76|117.56|119.44|117.24|119.98|117.78|119.33|117.13|0
1660650900000|2022-08-16 11:55:00|119.33|117.13|119.54|117.34|119.65|117.45|119.22|117.02|0
1660651200000|2022-08-16 12:00:00|119.65|117.45|119.97|117.77|120.34|118.14|119.54|117.34|0
1660651500000|2022-08-16 12:05:00|119.86|117.66|119.86|117.66|120.18|117.98|119.86|117.66|0
1660651800000|2022-08-16 12:10:00|119.64|117.44|119|116.8|119.75|117.55|118.58|116.38|0
1660652100000|2022-08-16 12:15:00|118.89|116.69|119|116.8|119.1|116.9|118.47|116.27|0
1660652400000|2022-08-16 12:20:00|119.1|116.9|119.84|117.64|119.95|117.75|118.99|116.79|0
1660652700000|2022-08-16 12:25:00|119.79|117.59|119.73|117.53|120.16|117.96|119.73|117.53|0
1660653000000|2022-08-16 12:30:00|119.68|117.48|121.02|118.82|121.66|119.46|119.52|117.32|0
1660653300000|2022-08-16 12:35:00|121.07|118.87|121.33|119.13|121.34|119.14|120.69|118.49|0
1660653600000|2022-08-16 12:40:00|121.28|119.08|121.44|119.24|121.98|119.78|121.12|118.92|0
1660653900000|2022-08-16 12:45:00|121.55|119.35|122.41|120.21|122.74|120.54|121.44|119.24|0
1660654200000|2022-08-16 12:50:00|122.52|120.32|123.01|120.81|123.94|121.74|122.08|119.88|0
1660654500000|2022-08-16 12:55:00|123.17|120.97|122.29|120.09|123.28|121.08|122.19|119.99|0
1660654800000|2022-08-16 13:00:00|122.19|119.99|121.86|119.66|122.62|120.42|121.75|119.55|0
1660655100000|2022-08-16 13:05:00|121.75|119.55|121.64|119.44|122.51|120.31|121.64|119.44|0
1660655400000|2022-08-16 13:10:00|121.85|119.65|121.91|119.71|122.61|120.41|121.75|119.55|0
1660655700000|2022-08-16 13:15:00|121.85|119.65|122.17|119.97|122.72|120.52|121.52|119.32|0
1660656000000|2022-08-16 13:20:00|122.28|120.08|122.82|120.62|123.15|120.95|122.12|119.92|0
1660656300000|2022-08-16 13:25:00|122.93|120.73|122.82|120.62|123.14|120.94|122.27|120.07|0
1660656600000|2022-08-16 13:30:00|122.71|120.51|119.68|117.48|122.71|120.51|118.73|116.53|0
1660656900000|2022-08-16 13:35:00|119.63|117.43|119.25|117.05|120.43|118.23|117.98|115.78|0
1660657200000|2022-08-16 13:40:00|119.36|117.16|120.21|118.01|120.53|118.33|118.82|116.62|0
1660657500000|2022-08-16 13:45:00|120.32|118.12|121.5|119.3|121.61|119.41|119.14|116.94|0
1660657800000|2022-08-16 13:50:00|121.72|119.52|120.74|118.54|122.37|120.17|120.31|118.11|0
1660658100000|2022-08-16 13:55:00|120.85|118.65|119.45|117.25|120.96|118.76|118.6|116.4|0
1660658400000|2022-08-16 14:00:00|119.66|117.46|121.6|119.4|123.56|121.36|119.51|117.31|0
1660658700000|2022-08-16 14:05:00|121.7|119.5|121.27|119.07|122.24|120.04|120.52|118.32|0
1660659000000|2022-08-16 14:10:00|121.38|119.18|121.84|119.64|121.84|119.64|119.44|117.24|0
1660659300000|2022-08-16 14:15:00|121.95|119.75|121.25|119.05|123.67|121.47|120.71|118.51|0
1660659600000|2022-08-16 14:20:00|121.35|119.15|120.7|118.5|121.68|119.48|119.95|117.75|0
1660659900000|2022-08-16 14:25:00|120.92|118.72|122.43|120.23|122.87|120.67|120.92|118.72|0
1660660200000|2022-08-16 14:30:00|122.54|120.34|125.93|123.73|126.27|124.07|122.54|120.34|0
1660660500000|2022-08-16 14:35:00|126.05|123.85|125.89|123.69|126.16|123.96|123.9|121.7|0
1660660800000|2022-08-16 14:40:00|125.78|123.58|123.26|121.06|126.22|124.02|123.15|120.95|0
1660661100000|2022-08-16 14:45:00|123.36|121.16|122.6|120.4|124.02|121.82|122.38|120.18|0
1660661400000|2022-08-16 14:50:00|122.71|120.51|122.7|120.5|123.03|120.83|121.73|119.53|0
1660661700000|2022-08-16 14:55:00|122.6|120.4|124.01|121.81|124.56|122.36|122.38|120.18|0
1660662000000|2022-08-16 15:00:00|124.12|121.92|124|121.8|124.23|122.03|122.37|120.17|0
1660662300000|2022-08-16 15:05:00|124.11|121.91|123.02|120.82|124.11|121.91|121.83|119.63|0
1660662600000|2022-08-16 15:10:00|122.91|120.71|119.15|116.95|122.91|120.71|119.04|116.84|0
1660662900000|2022-08-16 15:15:00|119.04|116.84|116.84|114.64|119.93|117.73|116.84|114.64|0
1660663200000|2022-08-16 15:20:00|116.73|114.53|118.2|116|118.31|116.11|116.73|114.53|0
1660663500000|2022-08-16 15:25:00|118.31|116.11|116.83|114.63|118.52|116.32|116.41|114.21|0
1660663800000|2022-08-16 15:30:00|116.94|114.74|116.1|113.9|117.36|115.16|114.75|112.55|0
1660664100000|2022-08-16 15:35:00|116.2|114|115.36|113.16|116.41|114.21|115.16|112.96|0
1660664400000|2022-08-16 15:40:00|115.15|112.95|115.26|113.06|116.09|113.89|115.05|112.85|0
1660664700000|2022-08-16 15:45:00|115.31|113.11|114.13|111.93|115.77|113.57|113.1|110.9|0
1660665000000|2022-08-16 15:50:00|114.02|111.82|112.38|110.18|114.23|112.03|112.38|110.18|0
1660665300000|2022-08-16 15:55:00|112.48|110.28|111.96|109.76|112.99|110.79|111.26|109.06|0
1660665600000|2022-08-16 16:00:00|112.07|109.87|112.68|110.48|112.78|110.58|111.86|109.66|0
1660665900000|2022-08-16 16:05:00|112.47|110.27|112.98|110.78|113.08|110.88|112.06|109.86|0
1660666200000|2022-08-16 16:10:00|112.88|110.68|111.75|109.55|112.88|110.68|111.65|109.45|0
1660666500000|2022-08-16 16:15:00|111.85|109.65|110.83|108.63|111.85|109.65|110.63|108.43|0
1660666800000|2022-08-16 16:20:00|111.04|108.84|111.44|109.24|112.15|109.95|111.04|108.84|0
1660667100000|2022-08-16 16:25:00|111.54|109.34|112.66|110.46|112.76|110.56|111.44|109.24|0
1660667400000|2022-08-16 16:30:00|112.76|110.56|112.24|110.04|112.86|110.66|111.63|109.43|0
1660667700000|2022-08-16 16:35:00|112.14|109.94|112.45|110.25|112.55|110.35|111.73|109.53|0
1660668000000|2022-08-16 16:40:00|112.55|110.35|113.78|111.58|113.98|111.78|112.24|110.04|0
1660668300000|2022-08-16 16:45:00|113.88|111.68|113.67|111.47|114.08|111.88|113.36|111.16|0
1660668600000|2022-08-16 16:50:00|113.57|111.37|113.72|111.52|114.19|111.99|113.15|110.95|0
1660668900000|2022-08-16 16:55:00|113.67|111.47|113.46|111.26|113.87|111.67|113.15|110.95|0
1660669200000|2022-08-16 17:00:00|113.35|111.15|113.04|110.84|113.97|111.77|113.04|110.84|0
1660669500000|2022-08-16 17:05:00|113.14|110.94|111.61|109.41|113.25|111.05|111.61|109.41|0
1660669800000|2022-08-16 17:10:00|111.71|109.51|111.71|109.51|112.01|109.81|111.3|109.1|0
1660670100000|2022-08-16 17:15:00|111.81|109.61|111.7|109.5|111.81|109.61|111.09|108.89|0
1660670400000|2022-08-16 17:20:00|111.8|109.6|110.89|108.69|112.01|109.81|110.78|108.58|0
1660670700000|2022-08-16 17:25:00|110.78|108.58|111.39|109.19|111.49|109.29|110.68|108.48|0
1660671000000|2022-08-16 17:30:00|111.29|109.09|110.88|108.68|111.69|109.49|110.88|108.68|0
1660671300000|2022-08-16 17:35:00|110.98|108.78|109.36|107.16|111.08|108.88|109.16|106.96|0
1660671600000|2022-08-16 17:40:00|109.26|107.06|109.66|107.46|109.87|107.67|109.26|107.06|0
1660671900000|2022-08-16 17:45:00|109.56|107.36|109.26|107.06|109.66|107.46|109.21|107.01|0
1660672200000|2022-08-16 17:50:00|109.36|107.16|108.85|106.65|109.46|107.26|108.56|106.36|0
1660672500000|2022-08-16 17:55:00|108.95|106.75|108.65|106.45|109.35|107.15|108.25|106.05|0
1660672800000|2022-08-16 18:00:00|108.75|106.55|108.35|106.15|109.15|106.95|107.55|105.35|0
1660673100000|2022-08-16 18:05:00|108.25|106.05|106.66|104.46|108.25|106.05|106.66|104.46|0
1660673400000|2022-08-16 18:10:00|106.76|104.56|106.56|104.36|106.76|104.56|105.78|103.58|0
1660673700000|2022-08-16 18:15:00|106.46|104.26|108.09|105.89|108.19|105.99|106.07|103.87|0
1660674000000|2022-08-16 18:20:00|107.99|105.79|108.58|106.38|108.78|106.58|107.7|105.5|0
1660674300000|2022-08-16 18:25:00|108.48|106.28|109.37|107.17|110.07|107.87|108.38|106.18|0
1660674600000|2022-08-16 18:30:00|109.47|107.27|111.67|109.47|111.67|109.47|109.37|107.17|0
1660674900000|2022-08-16 18:35:00|111.87|109.67|116.06|113.86|116.27|114.07|111.56|109.36|0
1660675200000|2022-08-16 18:40:00|115.85|113.65|117.51|115.31|118.35|116.15|115.64|113.44|0
1660675500000|2022-08-16 18:45:00|117.78|115.58|120.79|118.15|122.29|119.65|117.72|115.52|0
1660675800000|2022-08-16 18:50:00|120.68|118.04|119.53|116.89|121.75|119.11|117.49|114.85|0
1660676100000|2022-08-16 18:55:00|119.63|116.99|117.2|114.56|119.63|116.99|116.78|114.14|0
1660676400000|2022-08-16 19:00:00|117.52|114.88|119.95|117.31|120.27|117.63|117.52|114.88|0
1660676700000|2022-08-16 19:05:00|119.84|117.2|118.25|115.61|119.95|117.31|117.3|114.66|0
1660677000000|2022-08-16 19:10:00|118.56|115.92|118.14|115.5|119.3|116.66|118.03|115.39|0
1660677300000|2022-08-16 19:15:00|118.24|115.6|117.29|114.65|119.19|116.55|117.29|114.65|0
1660677600000|2022-08-16 19:20:00|117.4|114.76|116.24|113.6|118.24|115.6|116.14|113.5|0
1660677900000|2022-08-16 19:25:00|116.14|113.5|115.51|112.87|116.55|113.91|114.99|112.35|0
1660678200000|2022-08-16 19:30:00|115.4|112.76|114.37|111.73|115.61|112.97|114.06|111.42|0
1660678500000|2022-08-16 19:35:00|114.26|111.62|114.66|112.46|115.09|112.51|113.94|111.31|0
1660678800000|2022-08-16 19:40:00|114.56|112.36|113.34|111.14|115.89|113.69|113.34|111.14|0
1660679100000|2022-08-16 19:45:00|113.44|111.24|110.98|108.78|113.44|111.24|110.57|108.37|0
1660679400000|2022-08-16 19:50:00|110.67|108.47|112.2|110|112.51|110.31|110.57|108.37|0
1660679700000|2022-08-16 19:55:00|112.3|110.1|113.43|111.23|113.95|111.75|112.1|109.9|0
1660680000000|2022-08-16 20:00:00|113.84|111.64|114.46|112.26|114.77|112.57|113.84|111.64|0
1660680300000|2022-08-16 20:05:00|114.56|112.36|114.56|112.36|114.56|112.36|114.15|111.95|0
1660680600000|2022-08-16 20:10:00|114.46|112.26|114.97|112.77|114.97|112.77|114.25|112.05|0
1660680900000|2022-08-16 20:15:00|115.38|112.58|115.06|112.26|115.64|112.84|114.96|112.16|0
1660681200000|2022-08-16 20:20:00|114.96|112.16|114.95|112.15|115.06|112.26|114.85|112.05|0
1660681500000|2022-08-16 20:25:00|115.06|112.26|115.26|112.46|115.26|112.46|114.95|112.15|0
1660681800000|2022-08-16 20:30:00|115.16|112.36|114.63|111.83|115.16|112.36|114.63|111.83|0
1660682100000|2022-08-16 20:35:00|114.53|111.73|113.91|111.11|114.53|111.73|113.8|111|0
1660682400000|2022-08-16 20:40:00|113.8|111|113.8|111|113.91|111.11|113.8|111|0
1660682700000|2022-08-16 20:45:00|113.7|110.9|113.99|111.19|114.41|111.61|113.7|110.9|0
1660683000000|2022-08-16 20:50:00|113.94|111.14|113.06|110.26|113.94|111.14|113.06|110.26|0
1660683300000|2022-08-16 20:55:00|112.96|110.16|113.09|110.29|113.11|110.31|112.96|110.16|0
1660683600000|2022-08-16 21:00:00|113.22|110.42|113.17|110.37|113.27|110.47|113.17|110.37|0
1660683900000|2022-08-16 21:05:00|113.19|110.39|113.26|110.46|113.28|110.48|113.19|110.39|0
1660684200000|2022-08-16 21:10:00|113.24|110.44|113.29|110.49|113.29|110.49|113.23|110.43|0
1660684500000|2022-08-16 21:15:00|113.31|110.51|113.54|110.74|113.64|110.84|113.31|110.51|0
1660684800000|2022-08-16 21:20:00|113.48|110.68|113.49|110.69|113.49|110.69|113.43|110.63|0
1660685100000|2022-08-16 21:25:00|113.43|110.63|113.34|110.54|113.43|110.63|113.33|110.53|0
1660685400000|2022-08-16 21:30:00|113.32|110.52|113.33|110.53|113.33|110.53|113.32|110.52|0
1660685700000|2022-08-16 21:35:00|113.21|110.41|113.37|110.57|113.45|110.65|113.21|110.41|0
1660686000000|2022-08-16 21:40:00|113.36|110.56|113.25|110.45|113.39|110.59|113.24|110.44|0
1660686300000|2022-08-16 21:45:00|113.29|110.49|113.23|110.43|113.29|110.49|113.19|110.39|0
1660686600000|2022-08-16 21:50:00|113.26|110.46|113.26|110.46|113.26|110.46|113.23|110.43|0
1660686900000|2022-08-16 21:55:00|113.24|110.44|113.27|110.47|113.27|110.47|113.23|110.43|0
1660687200000|2022-08-16 22:00:00|113.48|110.68|114.66|111.86|114.71|111.91|113.48|110.68|0
1660687500000|2022-08-16 22:05:00|114.56|111.76|114.86|112.06|115.07|112.27|114.45|111.65|0
1660687800000|2022-08-16 22:10:00|114.81|112.01|114.44|111.64|114.86|112.06|114.44|111.64|0
1660688100000|2022-08-16 22:15:00|114.55|111.75|114.96|112.16|115.12|112.32|114.55|111.75|0
1660688400000|2022-08-16 22:20:00|114.85|112.05|114.7|111.9|114.85|112.05|114.34|111.54|0
1660688700000|2022-08-16 22:25:00|114.75|111.95|114.54|111.74|114.95|112.15|114.54|111.74|0
1660689000000|2022-08-16 22:30:00|114.38|111.58|114.69|111.89|114.74|111.94|114.38|111.58|0
1660689300000|2022-08-16 22:35:00|114.74|111.94|114.53|111.73|115.05|112.25|114.53|111.73|0
1660689600000|2022-08-16 22:40:00|114.32|111.52|114.32|111.52|114.63|111.83|114.12|111.32|0
1660689900000|2022-08-16 22:45:00|114.37|111.57|114.83|112.03|114.89|112.09|114.37|111.57|0
1660690200000|2022-08-16 22:50:00|114.73|111.93|114.41|111.61|114.83|112.03|114.41|111.61|0
1660690500000|2022-08-16 22:55:00|114.52|111.72|114.67|111.87|114.67|111.87|114.52|111.72|0
1660690800000|2022-08-16 23:00:00|114.72|111.92|114.72|111.92|114.82|112.02|114.46|111.66|0
1660691100000|2022-08-16 23:05:00|114.82|112.02|115.03|112.23|115.34|112.54|114.82|112.02|0
1660691400000|2022-08-16 23:10:00|114.92|112.12|114.81|112.01|114.98|112.18|114.71|111.91|0
1660691700000|2022-08-16 23:15:00|114.92|112.12|115.23|112.43|115.23|112.43|114.61|111.81|0
1660692000000|2022-08-16 23:20:00|115.02|112.22|115.22|112.42|115.43|112.63|114.91|112.11|0
1660692300000|2022-08-16 23:25:00|115.28|112.48|115.53|112.73|115.53|112.73|115.22|112.42|0
1660692600000|2022-08-16 23:30:00|115.43|112.63|115.53|112.73|115.63|112.83|115.32|112.52|0
1660692900000|2022-08-16 23:35:00|115.63|112.83|115.31|112.51|115.63|112.83|115.21|112.41|0
1660693200000|2022-08-16 23:40:00|115.21|112.41|115.42|112.62|115.52|112.72|115.21|112.41|0
1660693500000|2022-08-16 23:45:00|115.31|112.51|114.89|112.09|115.41|112.61|114.69|111.89|0
1660693800000|2022-08-16 23:50:00|114.84|112.04|114.16|111.36|115.1|112.3|114.16|111.36|0
1660694100000|2022-08-16 23:55:00|114.06|111.26|114.16|111.36|114.16|111.36|113.54|110.74|0
1660694400000|2022-08-17 00:00:00|114.06|111.26|114.57|111.77|114.99|112.19|113.64|110.84|0
1660694700000|2022-08-17 00:05:00|114.47|111.67|113.74|110.94|114.47|111.67|113.74|110.94|0
1660695000000|2022-08-17 00:10:00|113.79|110.99|112.81|110.01|113.84|111.04|112.71|109.91|0
1660695300000|2022-08-17 00:15:00|112.71|109.91|112.2|109.4|112.81|110.01|112.1|109.3|0
1660695600000|2022-08-17 00:20:00|112.09|109.29|112.91|110.11|113.22|110.42|111.99|109.19|0
1660695900000|2022-08-17 00:25:00|113.01|110.21|114.09|111.29|114.14|111.34|113.01|110.21|0
1660696200000|2022-08-17 00:30:00|114.03|111.23|113.52|110.72|114.34|111.54|113.31|110.51|0
1660696500000|2022-08-17 00:35:00|113.41|110.61|114.13|111.33|114.23|111.43|113.41|110.61|0
1660696800000|2022-08-17 00:40:00|114.03|111.23|114.54|111.74|114.54|111.74|114.03|111.23|0
1660697100000|2022-08-17 00:45:00|114.49|111.69|113.92|111.12|114.64|111.84|113.87|111.07|0
1660697400000|2022-08-17 00:50:00|113.81|111.01|113.91|111.11|114.02|111.22|113.81|111.01|0
1660697700000|2022-08-17 00:55:00|113.81|111.01|113.7|110.9|113.91|111.11|113.5|110.7|0
1660698000000|2022-08-17 01:00:00|113.76|110.96|114.63|111.83|114.94|112.14|113.7|110.9|0
1660698300000|2022-08-17 01:05:00|114.68|111.88|114.63|111.83|114.84|112.04|114.52|111.72|0
1660698600000|2022-08-17 01:10:00|114.68|111.88|114.1|111.3|114.68|111.88|113.9|111.1|0
1660698900000|2022-08-17 01:15:00|114|111.2|114.2|111.4|114.41|111.61|113.79|110.99|0
1660699200000|2022-08-17 01:20:00|114.26|111.46|114.3|111.5|114.41|111.61|114.1|111.3|0
1660699500000|2022-08-17 01:25:00|114.2|111.4|114.51|111.71|114.87|112.07|114.1|111.3|0
1660699800000|2022-08-17 01:30:00|114.4|111.6|114.19|111.39|114.61|111.81|113.99|111.19|0
1660700100000|2022-08-17 01:35:00|114.14|111.34|115.02|112.22|115.23|112.43|114.09|111.29|0
1660700400000|2022-08-17 01:40:00|115.12|112.32|115.01|112.21|115.12|112.32|114.6|111.8|0
1660700700000|2022-08-17 01:45:00|114.91|112.11|114.91|112.11|115.32|112.52|114.7|111.9|0
1660701000000|2022-08-17 01:50:00|114.8|112|114.07|111.27|114.91|112.11|114.07|111.27|0
1660701300000|2022-08-17 01:55:00|113.97|111.17|113.86|111.06|114.38|111.58|113.66|110.86|0
1660701600000|2022-08-17 02:00:00|113.76|110.96|114.07|111.27|114.28|111.48|113.71|110.91|0
1660701900000|2022-08-17 02:05:00|114.12|111.32|114.27|111.47|114.58|111.78|113.91|111.11|0
1660702200000|2022-08-17 02:10:00|114.37|111.57|114.58|111.78|114.79|111.99|114.17|111.37|0
1660702500000|2022-08-17 02:15:00|114.63|111.83|114.21|111.41|114.68|111.88|114.16|111.36|0
1660702800000|2022-08-17 02:20:00|114.26|111.46|114.47|111.67|114.47|111.67|114|111.2|0
1660703100000|2022-08-17 02:25:00|114.57|111.77|114.26|111.46|114.67|111.87|114.15|111.35|0
1660703400000|2022-08-17 02:30:00|114.15|111.35|113.43|110.63|114.21|111.41|113.43|110.63|0
1660703700000|2022-08-17 02:35:00|113.53|110.73|114.25|111.45|114.35|111.55|113.22|110.42|0
1660704000000|2022-08-17 02:40:00|114.14|111.34|114.35|111.55|114.35|111.55|113.63|110.83|0
1660704300000|2022-08-17 02:45:00|114.24|111.44|114.03|111.23|114.35|111.55|114.03|111.23|0
1660704600000|2022-08-17 02:50:00|114.14|111.34|114.13|111.33|114.45|111.65|114.13|111.33|0
1660704900000|2022-08-17 02:55:00|114.24|111.44|114.23|111.43|114.34|111.54|114.08|111.28|0
1660705200000|2022-08-17 03:00:00|114.18|111.38|114.33|111.53|114.33|111.53|113.92|111.12|0
1660705500000|2022-08-17 03:05:00|114.28|111.48|114.02|111.22|114.33|111.53|114.02|111.22|0
1660705800000|2022-08-17 03:10:00|113.92|111.12|113.81|111.01|114.18|111.38|113.81|111.01|0
1660706100000|2022-08-17 03:15:00|113.91|111.11|114.22|111.42|114.22|111.42|113.81|111.01|0
1660706400000|2022-08-17 03:20:00|114.11|111.31|114.27|111.47|114.27|111.47|113.91|111.11|0
1660706700000|2022-08-17 03:25:00|114.21|111.41|113.9|111.1|114.32|111.52|113.8|111|0
1660707000000|2022-08-17 03:30:00|113.85|111.05|114.21|111.41|114.31|111.51|113.85|111.05|0
1660707300000|2022-08-17 03:35:00|114.31|111.51|114.2|111.4|114.62|111.82|114.2|111.4|0
1660707600000|2022-08-17 03:40:00|114.1|111.3|114.2|111.4|114.31|111.51|114.1|111.3|0
1660707900000|2022-08-17 03:45:00|114.25|111.45|114.3|111.5|114.41|111.61|114.2|111.4|0
1660708200000|2022-08-17 03:50:00|114.4|111.6|113.99|111.19|114.4|111.6|113.99|111.19|0
1660708500000|2022-08-17 03:55:00|113.88|111.08|113.88|111.08|114.19|111.39|113.88|111.08|0
1660708800000|2022-08-17 04:00:00|113.78|110.98|113.46|110.66|113.78|110.98|113.46|110.66|0
1660709100000|2022-08-17 04:05:00|113.52|110.72|113.56|110.76|113.57|110.77|113.36|110.56|0
1660709400000|2022-08-17 04:10:00|113.46|110.66|113.46|110.66|113.51|110.71|113.36|110.56|0
1660709700000|2022-08-17 04:15:00|113.51|110.71|113.55|110.75|113.56|110.76|113.45|110.65|0
1660710000000|2022-08-17 04:20:00|113.66|110.86|113.55|110.75|113.76|110.96|113.55|110.75|0
1660710300000|2022-08-17 04:25:00|113.45|110.65|113.24|110.44|113.45|110.65|113.24|110.44|0
1660710600000|2022-08-17 04:30:00|113.14|110.34|112.82|110.02|113.14|110.34|112.82|110.02|0
1660710900000|2022-08-17 04:35:00|112.88|110.08|112.92|110.12|112.93|110.13|112.62|109.82|0
1660711200000|2022-08-17 04:40:00|112.87|110.07|112.41|109.61|112.87|110.07|112.41|109.61|0
1660711500000|2022-08-17 04:45:00|112.46|109.66|112.71|109.91|112.71|109.91|112.46|109.66|0
1660711800000|2022-08-17 04:50:00|112.66|109.86|112.61|109.81|112.71|109.91|112.56|109.76|0
1660712100000|2022-08-17 04:55:00|112.56|109.76|112.5|109.7|112.56|109.76|112.3|109.5|0
1660712400000|2022-08-17 05:00:00|112.29|109.49|111.58|108.78|112.29|109.49|111.58|108.78|0
1660712700000|2022-08-17 05:05:00|111.48|108.68|111.98|109.18|112.08|109.28|111.47|108.67|0
1660713000000|2022-08-17 05:10:00|111.93|109.13|111.67|108.87|111.93|109.13|111.47|108.67|0
1660713300000|2022-08-17 05:15:00|111.77|108.97|111.57|108.77|111.88|109.08|111.57|108.77|0
1660713600000|2022-08-17 05:20:00|111.62|108.82|111.77|108.97|111.77|108.97|111.36|108.56|0
1660713900000|2022-08-17 05:25:00|111.72|108.92|112.07|109.27|112.17|109.37|111.56|108.76|0
1660714200000|2022-08-17 05:30:00|112.02|109.22|111.86|109.06|112.27|109.47|111.86|109.06|0
1660714500000|2022-08-17 05:35:00|111.96|109.16|112.16|109.36|112.16|109.36|111.66|108.86|0
1660714800000|2022-08-17 05:40:00|112.11|109.31|112.26|109.46|112.37|109.57|112.06|109.26|0
1660715100000|2022-08-17 05:45:00|112.36|109.56|112.46|109.66|112.87|110.07|112.16|109.36|0
1660715400000|2022-08-17 05:50:00|112.56|109.76|112.1|109.3|112.62|109.82|112.05|109.25|0
1660715700000|2022-08-17 05:55:00|112.05|109.25|111.03|108.23|112.05|109.25|110.83|108.03|0
1660716000000|2022-08-17 06:00:00|111.13|108.33|111.74|108.94|111.84|109.04|111.03|108.23|0
1660716300000|2022-08-17 06:05:00|111.64|108.84|112.75|109.95|112.75|109.95|111.64|108.84|0
1660716600000|2022-08-17 06:10:00|112.65|109.85|113.26|110.46|113.57|110.77|112.6|109.8|0
1660716900000|2022-08-17 06:15:00|113.37|110.57|113.98|111.18|114.29|111.49|113.06|110.26|0
1660717200000|2022-08-17 06:20:00|114.08|111.28|113.77|110.97|114.08|111.28|113.67|110.87|0
1660717500000|2022-08-17 06:25:00|113.72|110.92|113.56|110.76|113.77|110.97|113.05|110.25|0
1660717800000|2022-08-17 06:30:00|113.46|110.66|113.97|111.17|114.08|111.28|113.35|110.55|0
1660718100000|2022-08-17 06:35:00|113.87|111.07|115|112.2|115.06|112.26|113.87|111.07|0
1660718400000|2022-08-17 06:40:00|114.9|112.1|114.43|111.63|115.1|112.3|114.38|111.58|0
1660718700000|2022-08-17 06:45:00|114.48|111.68|114.84|112.04|115.1|112.3|114.38|111.58|0
1660719000000|2022-08-17 06:50:00|114.89|112.09|114.68|111.88|114.89|112.09|114.37|111.57|0
1660719300000|2022-08-17 06:55:00|114.63|111.83|114.88|112.08|114.89|112.09|114.57|111.77|0
1660719600000|2022-08-17 07:00:00|114.73|111.93|115.3|112.5|115.4|112.6|114.47|111.67|0
1660719900000|2022-08-17 07:05:00|114.95|112.75|115.31|113.11|115.93|113.73|114.95|112.75|0
1660720200000|2022-08-17 07:10:00|115.51|113.31|115.82|113.62|116.04|113.84|115.3|113.1|0
1660720500000|2022-08-17 07:15:00|116.03|113.83|116.34|114.14|116.35|114.15|115.51|113.31|0
1660720800000|2022-08-17 07:20:00|116.45|114.25|115.5|113.3|116.45|114.25|115.14|112.94|0
1660721100000|2022-08-17 07:25:00|115.4|113.2|114.41|112.21|115.92|113.72|114.41|112.21|0
1660721400000|2022-08-17 07:30:00|114.46|112.26|115.39|113.19|115.6|113.4|114.46|112.26|0
1660721700000|2022-08-17 07:35:00|115.29|113.09|116.22|114.02|116.23|114.03|114.87|112.67|0
1660722000000|2022-08-17 07:40:00|116.43|114.23|117.17|114.97|117.28|115.08|116.33|114.13|0
1660722300000|2022-08-17 07:45:00|117.27|115.07|117.59|115.39|117.7|115.5|116.48|114.28|0
1660722600000|2022-08-17 07:50:00|117.48|115.28|117.48|115.28|117.69|115.49|116.85|114.65|0
1660722900000|2022-08-17 07:55:00|117.58|115.38|117.58|115.38|117.69|115.49|117.16|114.96|0
1660723200000|2022-08-17 08:00:00|117.69|115.49|118.21|116.01|119.17|116.97|117.69|115.49|0
1660723500000|2022-08-17 08:05:00|118.32|116.12|118.42|116.22|118.85|116.65|118.05|115.85|0
1660723800000|2022-08-17 08:10:00|118.48|116.28|117.25|115.05|119.17|116.97|117.1|114.9|0
1660724100000|2022-08-17 08:15:00|117.46|115.26|118.41|116.21|118.41|116.21|117.15|114.95|0
1660724400000|2022-08-17 08:20:00|118.31|116.11|117.77|115.57|118.95|116.75|117.77|115.57|0
1660724700000|2022-08-17 08:25:00|117.88|115.68|119.15|116.95|119.15|116.95|117.88|115.68|0
1660725000000|2022-08-17 08:30:00|119.37|117.17|119.26|117.06|119.47|117.27|119.04|116.84|0
1660725300000|2022-08-17 08:35:00|119.36|117.16|119.57|117.37|120.11|117.91|119.26|117.06|0
1660725600000|2022-08-17 08:40:00|119.47|117.27|119.78|117.58|119.89|117.69|119.04|116.84|0
1660725900000|2022-08-17 08:45:00|119.68|117.48|120.53|118.33|120.53|118.33|119.35|117.15|0
1660726200000|2022-08-17 08:50:00|120.43|118.23|119.56|117.36|120.43|118.23|119.46|117.26|0
1660726500000|2022-08-17 08:55:00|119.46|117.26|120.31|118.11|120.53|118.33|119.46|117.26|0
1660726800000|2022-08-17 09:00:00|120.47|118.27|119.77|117.57|120.53|118.33|119.34|117.14|0
1660727100000|2022-08-17 09:05:00|119.56|117.36|119.61|117.41|119.77|117.57|119.13|116.93|0
1660727400000|2022-08-17 09:10:00|119.66|117.46|120.08|117.88|120.19|117.99|119.55|117.35|0
1660727700000|2022-08-17 09:15:00|120.03|117.83|120.4|118.2|120.51|118.31|119.98|117.78|0
1660728000000|2022-08-17 09:20:00|120.51|118.31|120.29|118.09|120.62|118.42|120.08|117.88|0
1660728300000|2022-08-17 09:25:00|120.18|117.98|119.54|117.34|120.29|118.09|119.27|117.07|0
1660728600000|2022-08-17 09:30:00|119.64|117.44|120.72|118.52|120.93|118.73|119.43|117.23|0
1660728900000|2022-08-17 09:35:00|120.77|118.57|120.6|118.4|121.15|118.95|120.28|118.08|0
1660729200000|2022-08-17 09:40:00|120.71|118.51|120.92|118.72|121.03|118.83|120.06|117.86|0
1660729500000|2022-08-17 09:45:00|121.03|118.83|121.9|119.7|121.9|119.7|120.82|118.62|0
1660729800000|2022-08-17 09:50:00|122|119.8|122.87|120.67|123.2|121|121.9|119.7|0
1660730100000|2022-08-17 09:55:00|122.98|120.78|122.65|120.45|123.31|121.11|122.54|120.34|0
1660730400000|2022-08-17 10:00:00|122.87|120.67|123.17|120.97|123.72|121.52|121.03|118.83|0
1660730700000|2022-08-17 10:05:00|123.12|120.92|123.39|121.19|123.39|121.19|122.95|120.75|0
1660731000000|2022-08-17 10:10:00|123.44|121.24|123.82|121.62|124.04|121.84|123.16|120.96|0
1660731300000|2022-08-17 10:15:00|123.93|121.73|124.7|122.5|124.81|122.61|123.49|121.29|0
1660731600000|2022-08-17 10:20:00|124.59|122.39|124.91|122.71|124.92|122.72|124.03|121.83|0
1660731900000|2022-08-17 10:25:00|125.03|122.83|124.58|122.38|125.8|123.6|124.58|122.38|0
1660732200000|2022-08-17 10:30:00|124.64|122.44|124.58|122.38|126.8|124.6|124.47|122.27|0
1660732500000|2022-08-17 10:35:00|124.47|122.27|124.79|122.59|125.24|123.04|124.46|122.26|0
1660732800000|2022-08-17 10:40:00|124.85|122.65|126.12|123.92|126.57|124.37|124.85|122.65|0
1660733100000|2022-08-17 10:45:00|126.23|124.03|126.56|124.36|127.01|124.81|125.9|123.7|0
1660733400000|2022-08-17 10:50:00|126.45|124.25|126.34|124.14|126.56|124.36|126.11|123.91|0
1660733700000|2022-08-17 10:55:00|126.22|124.02|125.44|123.24|126.78|124.58|125.39|123.19|0
1660734000000|2022-08-17 11:00:00|125.22|123.02|125.99|123.79|126.33|124.13|124.72|122.52|0
1660734300000|2022-08-17 11:05:00|125.88|123.68|126.77|124.57|126.99|124.79|125.66|123.46|0
1660734600000|2022-08-17 11:10:00|126.72|124.52|127.21|125.01|127.21|125.01|126.1|123.9|0
1660734900000|2022-08-17 11:15:00|127.38|125.18|127.88|125.68|128.9|126.7|126.94|124.74|0
1660735200000|2022-08-17 11:20:00|128|125.8|127.15|124.95|128.28|126.08|126.76|124.56|0
1660735500000|2022-08-17 11:25:00|127.09|124.89|127.99|125.79|128.33|126.13|126.98|124.78|0
1660735800000|2022-08-17 11:30:00|128.1|125.9|128.1|125.9|129.68|127.48|127.98|125.78|0
1660736100000|2022-08-17 11:35:00|128.21|126.01|128.54|126.34|129.22|127.02|127.76|125.56|0
1660736400000|2022-08-17 11:40:00|128.6|126.4|128.88|126.68|129.22|127.02|128.32|126.12|0
1660736700000|2022-08-17 11:45:00|128.94|126.74|129.15|126.95|129.38|127.18|127.47|125.27|0
1660737000000|2022-08-17 11:50:00|129.04|126.84|128.58|126.38|129.49|127.29|128.58|126.38|0
1660737300000|2022-08-17 11:55:00|128.47|126.27|128.41|126.21|128.92|126.72|128.24|126.04|0
1660737600000|2022-08-17 12:00:00|128.35|126.15|127.56|125.36|128.41|126.21|127.12|124.92|0
1660737900000|2022-08-17 12:05:00|127.68|125.48|127.56|125.36|128.12|125.92|127.22|125.02|0
1660738200000|2022-08-17 12:10:00|127.45|125.25|127.78|125.58|128.23|126.03|126.66|124.46|0
1660738500000|2022-08-17 12:15:00|127.89|125.69|127.1|124.9|128.12|125.92|127.1|124.9|0
1660738800000|2022-08-17 12:20:00|126.99|124.79|128.67|126.47|129.01|126.81|126.88|124.68|0
1660739100000|2022-08-17 12:25:00|128.78|126.58|128.73|126.53|129.35|127.15|128.44|126.24|0
1660739400000|2022-08-17 12:30:00|130.82|128.62|129.85|127.65|131.39|129.19|127.88|125.68|0
1660739700000|2022-08-17 12:35:00|129.8|127.6|128.1|125.9|129.91|127.71|127.65|125.45|0
1660740000000|2022-08-17 12:40:00|127.99|125.79|128.09|125.89|128.55|126.35|127.09|124.89|0
1660740300000|2022-08-17 12:45:00|128.21|126.01|127.87|125.67|129.11|126.91|127.53|125.33|0
1660740600000|2022-08-17 12:50:00|127.98|125.78|130.45|128.25|130.45|128.25|127.08|124.88|0
1660740900000|2022-08-17 12:55:00|130.56|128.36|130.22|128.02|130.9|128.7|129.65|127.45|0
1660741200000|2022-08-17 13:00:00|130.16|127.96|130.55|128.35|131.47|129.27|129.76|127.56|0
1660741500000|2022-08-17 13:05:00|130.44|128.24|128.62|126.42|130.55|128.35|128.4|126.2|0
1660741800000|2022-08-17 13:10:00|128.51|126.31|129.98|127.78|130.66|128.46|128.46|126.26|0
1660742100000|2022-08-17 13:15:00|130.04|127.84|129.97|127.77|130.88|128.68|129.41|127.21|0
1660742400000|2022-08-17 13:20:00|129.86|127.66|128.61|126.41|130.03|127.83|128.5|126.3|0
1660742700000|2022-08-17 13:25:00|128.78|126.58|130.65|128.45|130.65|128.45|128.78|126.58|0
1660743000000|2022-08-17 13:30:00|130.19|127.99|125.94|123.74|130.31|128.11|125.16|122.96|0
1660743300000|2022-08-17 13:35:00|126.5|124.3|125.49|123.29|126.73|124.53|122.62|120.42|0
1660743600000|2022-08-17 13:40:00|125.6|123.4|127.17|124.97|128.64|126.44|125.6|123.4|0
1660743900000|2022-08-17 13:45:00|127.06|124.86|127.47|125.27|128.15|125.95|125.71|123.51|0
1660744200000|2022-08-17 13:50:00|127.58|125.38|126.69|124.49|129.16|126.96|125.91|123.71|0
1660744500000|2022-08-17 13:55:00|126.46|124.26|125.57|123.37|126.91|124.71|125.02|122.82|0
1660744800000|2022-08-17 14:00:00|125.63|123.43|125.79|123.59|127.57|125.37|125.57|123.37|0
1660745100000|2022-08-17 14:05:00|125.46|123.26|126.23|124.03|126.45|124.25|123.26|121.06|0
1660745400000|2022-08-17 14:10:00|126.45|124.25|128.8|126.6|129.37|127.17|125.56|123.36|0
1660745700000|2022-08-17 14:15:00|128.91|126.71|127.63|125.43|130.16|127.96|126.85|124.65|0
1660746000000|2022-08-17 14:20:00|127.52|125.32|127.09|124.89|127.63|125.43|124.77|122.57|0
1660746300000|2022-08-17 14:25:00|126.87|124.67|126.53|124.33|127.2|125|125.86|123.66|0
1660746600000|2022-08-17 14:30:00|126.75|124.55|126.97|124.77|127.88|125.68|125.97|123.77|0
1660746900000|2022-08-17 14:35:00|126.75|124.55|128.89|126.69|130.71|128.51|126.75|124.55|0
1660747200000|2022-08-17 14:40:00|129|126.8|128.62|126.42|129|126.8|126.86|124.66|0
1660747500000|2022-08-17 14:45:00|128.51|126.31|128.73|126.53|128.84|126.64|127.05|124.85|0
1660747800000|2022-08-17 14:50:00|128.84|126.64|132.93|130.73|133.27|131.07|128.73|126.53|0
1660748100000|2022-08-17 14:55:00|133.04|130.84|132.93|130.73|133.39|131.19|131.9|129.7|0
1660748400000|2022-08-17 15:00:00|132.81|130.61|131.55|129.35|132.81|130.61|130.98|128.78|0
1660748700000|2022-08-17 15:05:00|131.66|129.46|131.6|129.4|133.03|130.83|131.09|128.89|0
1660749000000|2022-08-17 15:10:00|131.71|129.51|131.83|129.63|132.05|129.85|130|127.8|0
1660749300000|2022-08-17 15:15:00|131.71|129.51|130.57|128.37|133.2|131|130.34|128.14|0
1660749600000|2022-08-17 15:20:00|130.45|128.25|129.31|127.11|130.91|128.71|128.86|126.66|0
1660749900000|2022-08-17 15:25:00|128.86|126.66|129.42|127.22|130.67|128.47|128.86|126.66|0
1660750200000|2022-08-17 15:30:00|129.31|127.11|129.95|127.75|130.3|128.1|127.85|125.65|0
1660750500000|2022-08-17 15:35:00|130.07|127.87|131.44|129.24|131.78|129.58|129.61|127.41|0
1660750800000|2022-08-17 15:40:00|131.32|129.12|135.52|133.32|136.22|134.02|130.98|128.78|0
1660751100000|2022-08-17 15:45:00|135.64|133.44|136.57|134.37|137.51|135.31|135.29|133.09|0
1660751400000|2022-08-17 15:50:00|136.68|134.48|135.51|133.31|136.92|134.72|135.28|133.08|0
1660751700000|2022-08-17 15:55:00|135.4|133.2|135.86|133.66|136.21|134.01|134.93|132.73|0
1660752000000|2022-08-17 16:00:00|135.74|133.54|133.88|131.68|135.97|133.77|133.77|131.57|0
1660752300000|2022-08-17 16:05:00|133.77|131.57|133.05|130.85|133.77|131.57|132.16|129.96|0
1660752600000|2022-08-17 16:10:00|133.16|130.96|133.16|130.96|133.74|131.54|132.81|130.61|0
1660752900000|2022-08-17 16:15:00|133.1|130.9|131.78|129.58|133.16|130.96|131.66|129.46|0
1660753200000|2022-08-17 16:20:00|131.89|129.69|129.95|127.75|132.35|130.15|129.83|127.63|0
1660753500000|2022-08-17 16:25:00|129.72|127.52|129.04|126.84|130.63|128.43|128.93|126.73|0
1660753800000|2022-08-17 16:30:00|129.15|126.95|129.15|126.95|129.83|127.63|128.92|126.72|0
1660754100000|2022-08-17 16:35:00|129.26|127.06|127.35|125.15|129.37|127.17|126.23|124.03|0
1660754400000|2022-08-17 16:40:00|127.46|125.26|127.12|124.92|128.13|125.93|126.67|124.47|0
1660754700000|2022-08-17 16:45:00|127.23|125.03|127.56|125.36|127.67|125.47|126.45|124.25|0
1660755000000|2022-08-17 16:50:00|127.45|125.25|127.89|125.69|128.23|126.03|127.22|125.02|0
1660755300000|2022-08-17 16:55:00|127.78|125.58|127.67|125.47|128.34|126.14|127.22|125.02|0
1660755600000|2022-08-17 17:00:00|127.89|125.69|127.89|125.69|129.58|127.38|127.55|125.35|0
1660755900000|2022-08-17 17:05:00|128|125.8|128.67|126.47|128.67|126.47|126.88|124.68|0
1660756200000|2022-08-17 17:10:00|128.56|126.36|127.32|125.12|128.56|126.36|126.93|124.73|0
1660756500000|2022-08-17 17:15:00|127.1|124.9|128.55|126.35|128.66|126.46|126.31|124.11|0
1660756800000|2022-08-17 17:20:00|128.44|126.24|128.1|125.9|128.44|126.24|126.87|124.67|0
1660757100000|2022-08-17 17:25:00|127.98|125.78|125.86|123.66|128.1|125.9|125.64|123.44|0
1660757400000|2022-08-17 17:30:00|125.97|123.77|126.63|124.43|127.53|125.33|124.86|122.66|0
1660757700000|2022-08-17 17:35:00|126.52|124.32|126.41|124.21|127.41|125.21|126.3|124.1|0
1660758000000|2022-08-17 17:40:00|126.52|124.32|126.74|124.54|126.74|124.54|125.52|123.32|0
1660758300000|2022-08-17 17:45:00|126.63|124.43|126.29|124.09|127.07|124.87|126.18|123.98|0
1660758600000|2022-08-17 17:50:00|126.4|124.2|126.4|124.2|126.4|124.2|125.29|123.09|0
1660758900000|2022-08-17 17:55:00|126.51|124.31|126.73|124.53|127.29|125.09|126.06|123.86|0
1660759200000|2022-08-17 18:00:00|126.9|124.7|122.97|120.77|127.96|125.76|119.09|116.89|0
1660759500000|2022-08-17 18:05:00|123.08|120.88|120.7|118.5|125.83|123.63|119.3|117.1|0
1660759800000|2022-08-17 18:10:00|120.59|118.39|117.92|115.72|122.32|120.12|117.92|115.72|0
1660760100000|2022-08-17 18:15:00|117.28|115.08|119.29|117.09|120.58|118.38|116.23|114.03|0
1660760400000|2022-08-17 18:20:00|119.4|117.2|120.9|118.7|122.96|120.76|118.97|116.77|0
1660760700000|2022-08-17 18:25:00|120.79|118.59|118.54|116.34|122.04|119.84|118.22|116.02|0
1660761000000|2022-08-17 18:30:00|118.33|116.13|117.27|115.07|119.5|117.3|116.85|114.65|0
1660761300000|2022-08-17 18:35:00|117.06|114.86|114.86|112.66|117.06|114.86|114.65|112.45|0
1660761600000|2022-08-17 18:40:00|115.06|112.86|119.49|117.29|119.49|117.29|115.06|112.86|0
1660761900000|2022-08-17 18:45:00|119.6|117.4|119.59|117.39|120.88|118.68|118.69|116.49|0
1660762200000|2022-08-17 18:50:00|119.65|117.45|120.88|118.68|121.42|119.22|119.06|116.86|0
1660762500000|2022-08-17 18:55:00|121.09|118.89|122.17|119.97|122.17|119.97|119.69|117.49|0
1660762800000|2022-08-17 19:00:00|122.28|120.08|119.9|117.7|122.39|120.19|119.8|117.6|0
1660763100000|2022-08-17 19:05:00|120.01|117.81|122.06|119.86|122.27|120.07|118.73|116.53|0
1660763400000|2022-08-17 19:10:00|122|119.8|126.01|123.81|128.13|125.93|121.51|119.31|0
1660763700000|2022-08-17 19:15:00|125.67|123.47|127.22|124.58|127.34|125.14|125.67|123.47|0
1660764000000|2022-08-17 19:20:00|127.34|124.7|125.44|122.8|128.34|125.7|125.11|122.47|0
1660764300000|2022-08-17 19:25:00|125.33|122.69|125|122.36|126.77|124.13|124.01|121.37|0
1660764600000|2022-08-17 19:30:00|125.39|122.75|126.27|123.63|127.1|124.46|125.22|122.58|0
1660764900000|2022-08-17 19:35:00|126.21|123.57|125.76|123.12|126.54|123.9|124.66|122.02|0
1660765200000|2022-08-17 19:40:00|125.71|123.07|124.99|122.35|125.98|123.34|124.44|121.8|0
1660765500000|2022-08-17 19:45:00|125.1|122.46|127.54|124.9|127.76|125.12|125.1|122.46|0
1660765800000|2022-08-17 19:50:00|126.87|124.23|126.31|123.67|129.33|126.69|126.2|123.56|0
1660766100000|2022-08-17 19:55:00|126.64|124|127.37|125.17|128.16|125.96|126.06|123.78|0
1660766400000|2022-08-17 20:00:00|127.04|124.84|126.26|124.06|127.37|125.17|126.03|123.83|0
1660766700000|2022-08-17 20:05:00|126.37|124.17|125.7|123.5|126.59|124.39|125.7|123.5|0
1660767000000|2022-08-17 20:10:00|125.81|123.61|125.36|123.16|125.92|123.72|125.14|122.94|0
1660767300000|2022-08-17 20:15:00|125.77|122.97|125.88|123.08|126.21|123.41|125.77|122.97|0
1660767600000|2022-08-17 20:20:00|125.99|123.19|125.99|123.19|125.99|123.19|125.88|123.08|0
1660767900000|2022-08-17 20:25:00|125.98|123.18|125.87|123.07|126.09|123.29|125.87|123.07|0
1660768200000|2022-08-17 20:30:00|125.76|122.96|125.76|122.96|125.76|122.96|125.54|122.74|0
1660768500000|2022-08-17 20:35:00|125.65|122.85|125.7|122.9|125.87|123.07|125.65|122.85|0
1660768800000|2022-08-17 20:40:00|125.64|122.84|125.53|122.73|125.86|123.06|125.42|122.62|0
1660769100000|2022-08-17 20:45:00|125.48|122.68|125.64|122.84|125.64|122.84|125.42|122.62|0
1660769400000|2022-08-17 20:50:00|125.52|122.72|125.96|123.16|125.96|123.16|125.52|122.72|0
1660769700000|2022-08-17 20:55:00|125.74|122.94|124.86|122.06|125.96|123.16|123.98|121.18|0
1660770000000|2022-08-17 21:00:00|124.91|122.11|125.05|122.25|125.08|122.28|124.88|122.08|0
1660770300000|2022-08-17 21:05:00|124.97|122.17|125.24|122.44|125.24|122.44|124.92|122.12|0
1660770600000|2022-08-17 21:10:00|125.17|122.37|125.24|122.44|125.24|122.44|125.17|122.37|0
1660770900000|2022-08-17 21:15:00|125.25|122.45|125.2|122.4|125.25|122.45|125.17|122.37|0
1660771200000|2022-08-17 21:20:00|125.21|122.41|125.23|122.43|125.23|122.43|125.12|122.32|0
1660771500000|2022-08-17 21:25:00|125.24|122.44|125.14|122.34|125.26|122.46|125.14|122.34|0
1660771800000|2022-08-17 21:30:00|125.18|122.38|125.12|122.32|125.18|122.38|125.11|122.31|0
1660772100000|2022-08-17 21:35:00|125.17|122.37|125.25|122.45|125.28|122.48|125.17|122.37|0
1660772400000|2022-08-17 21:40:00|125.26|122.46|125.5|122.7|125.53|122.73|125.26|122.46|0
1660772700000|2022-08-17 21:45:00|125.48|122.68|125.53|122.73|125.53|122.73|125.45|122.65|0
1660773000000|2022-08-17 21:50:00|125.51|122.71|125.51|122.71|125.56|122.76|125.51|122.71|0
1660773300000|2022-08-17 21:55:00|125.52|122.72|125.62|122.82|125.62|122.82|125.52|122.72|0
1660773600000|2022-08-17 22:00:00|125.7|122.9|127.42|124.62|127.65|124.85|125.7|122.9|0
1660773900000|2022-08-17 22:05:00|127.31|124.51|127.2|124.4|127.65|124.85|127.03|124.23|0
1660774200000|2022-08-17 22:10:00|127.08|124.28|127.3|124.5|127.31|124.51|126.64|123.84|0
1660774500000|2022-08-17 22:15:00|127.25|124.45|127.25|124.45|127.3|124.5|126.97|124.17|0
1660774800000|2022-08-17 22:20:00|127.19|124.39|126.91|124.11|127.3|124.5|126.8|124|0
1660775100000|2022-08-17 22:25:00|126.96|124.16|126.85|124.05|127.18|124.38|126.74|123.94|0
1660775400000|2022-08-17 22:30:00|126.79|123.99|127.07|124.27|127.07|124.27|126.73|123.93|0
1660775700000|2022-08-17 22:35:00|127.12|124.32|127.79|124.99|127.85|125.05|127.12|124.32|0
1660776000000|2022-08-17 22:40:00|128.13|125.33|128.52|125.72|128.63|125.83|128.07|125.27|0
1660776300000|2022-08-17 22:45:00|128.4|125.6|128.74|125.94|128.74|125.94|128.18|125.38|0
1660776600000|2022-08-17 22:50:00|128.85|126.05|128.51|125.71|129.08|126.28|128.51|125.71|0
1660776900000|2022-08-17 22:55:00|128.62|125.82|128.62|125.82|128.73|125.93|128.51|125.71|0
1660777200000|2022-08-17 23:00:00|128.68|125.88|129.01|126.21|129.29|126.49|128.62|125.82|0
1660777500000|2022-08-17 23:05:00|129.07|126.27|129.29|126.49|129.46|126.66|129.07|126.27|0
1660777800000|2022-08-17 23:10:00|129.4|126.6|129.51|126.71|129.51|126.71|129.29|126.49|0
1660778100000|2022-08-17 23:15:00|129.4|126.6|130.53|127.73|130.53|127.73|129.4|126.6|0
1660778400000|2022-08-17 23:20:00|130.42|127.62|130.24|127.44|130.42|127.62|129.51|126.71|0
1660778700000|2022-08-17 23:25:00|130.19|127.39|130.3|127.5|130.64|127.84|129.96|127.16|0
1660779000000|2022-08-17 23:30:00|130.41|127.61|130.69|127.89|130.75|127.95|130.07|127.27|0
1660779300000|2022-08-17 23:35:00|130.63|127.83|130.63|127.83|130.74|127.94|130.29|127.49|0
1660779600000|2022-08-17 23:40:00|130.57|127.77|129.83|127.03|130.63|127.83|129.83|127.03|0
1660779900000|2022-08-17 23:45:00|129.77|126.97|129.71|126.91|129.83|127.03|129.26|126.46|0
1660780200000|2022-08-17 23:50:00|129.6|126.8|130.16|127.36|130.85|128.05|129.49|126.69|0
1660780500000|2022-08-17 23:55:00|130.05|127.25|129.93|127.13|130.16|127.36|129.48|126.68|0
1660780800000|2022-08-18 00:00:00|130.16|127.36|130.61|127.81|130.73|127.93|129.82|127.02|0
1660781100000|2022-08-18 00:05:00|130.5|127.7|130.61|127.81|130.72|127.92|130.04|127.24|0
1660781400000|2022-08-18 00:10:00|130.55|127.75|131.06|128.26|131.18|128.38|130.55|127.75|0
1660781700000|2022-08-18 00:15:00|130.95|128.15|130.03|127.23|130.95|128.15|129.92|127.12|0
1660782000000|2022-08-18 00:20:00|129.92|127.12|130.82|128.02|130.82|128.02|129.8|127|0
1660782300000|2022-08-18 00:25:00|130.88|128.08|131.39|128.59|131.39|128.59|130.82|128.02|0
1660782600000|2022-08-18 00:30:00|131.51|128.71|131.79|128.99|131.96|129.16|131.05|128.25|0
1660782900000|2022-08-18 00:35:00|131.85|129.05|131.15|128.35|131.85|129.05|131.15|128.35|0
1660783200000|2022-08-18 00:40:00|131.27|128.47|131.04|128.24|131.27|128.47|130.58|127.78|0
1660783500000|2022-08-18 00:45:00|131.15|128.35|130.58|127.78|131.15|128.35|130.35|127.55|0
1660783800000|2022-08-18 00:50:00|130.69|127.89|130.12|127.32|130.8|128|129.89|127.09|0
1660784100000|2022-08-18 00:55:00|130.06|127.26|130.11|127.31|130.46|127.66|130|127.2|0
1660784400000|2022-08-18 01:00:00|130.23|127.43|128.86|126.06|130.4|127.6|128.86|126.06|0
1660784700000|2022-08-18 01:05:00|128.75|125.95|128.97|126.17|129.09|126.29|128.52|125.72|0
1660785000000|2022-08-18 01:10:00|128.92|126.12|128.63|125.83|129.08|126.28|128.52|125.72|0
1660785300000|2022-08-18 01:15:00|128.52|125.72|127.39|124.59|128.63|125.83|127.39|124.59|0
1660785600000|2022-08-18 01:20:00|127.5|124.7|127.72|124.92|127.95|125.15|127.28|124.48|0
1660785900000|2022-08-18 01:25:00|127.61|124.81|128.17|125.37|128.62|125.82|127.61|124.81|0
1660786200000|2022-08-18 01:30:00|128.28|125.48|128.5|125.7|128.73|125.93|127.94|125.14|0
1660786500000|2022-08-18 01:35:00|128.39|125.59|129.06|126.26|129.18|126.38|128.28|125.48|0
1660786800000|2022-08-18 01:40:00|129.18|126.38|128.83|126.03|129.46|126.66|128.72|125.92|0
1660787100000|2022-08-18 01:45:00|128.72|125.92|129.05|126.25|129.4|126.6|128.49|125.69|0
1660787400000|2022-08-18 01:50:00|129.28|126.48|129.9|127.1|130.19|127.39|129.17|126.37|0
1660787700000|2022-08-18 01:55:00|129.96|127.16|129.39|126.59|130.07|127.27|129.39|126.59|0
1660788000000|2022-08-18 02:00:00|129.5|126.7|128.93|126.13|129.61|126.81|128.71|125.91|0
1660788300000|2022-08-18 02:05:00|128.99|126.19|127.58|124.78|129.16|126.36|127.24|124.44|0
1660788600000|2022-08-18 02:10:00|127.69|124.89|128.02|125.22|128.08|125.28|127.35|124.55|0
1660788900000|2022-08-18 02:15:00|127.91|125.11|127.74|124.94|128.24|125.44|127.57|124.77|0
1660789200000|2022-08-18 02:20:00|127.68|124.88|128.35|125.55|128.47|125.67|127.68|124.88|0
1660789500000|2022-08-18 02:25:00|128.46|125.66|128.23|125.43|128.46|125.66|128.12|125.32|0
1660789800000|2022-08-18 02:30:00|128.35|125.55|128.46|125.66|128.69|125.89|128.18|125.38|0
1660790100000|2022-08-18 02:35:00|128.57|125.77|128.23|125.43|128.68|125.88|128.11|125.31|0
1660790400000|2022-08-18 02:40:00|128.11|125.31|127.89|125.09|128.22|125.42|127.78|124.98|0
1660790700000|2022-08-18 02:45:00|127.83|125.03|127.77|124.97|128.11|125.31|127.66|124.86|0
1660791000000|2022-08-18 02:50:00|127.88|125.08|127.88|125.08|128.22|125.42|127.71|124.91|0
1660791300000|2022-08-18 02:55:00|127.99|125.19|128.1|125.3|128.21|125.41|127.88|125.08|0
1660791600000|2022-08-18 03:00:00|127.93|125.13|127.87|125.07|127.98|125.18|127.54|124.74|0
1660791900000|2022-08-18 03:05:00|127.82|125.02|127.75|124.95|128.21|125.41|127.53|124.73|0
1660792200000|2022-08-18 03:10:00|127.7|124.9|127.7|124.9|127.98|125.18|127.53|124.73|0
1660792500000|2022-08-18 03:15:00|127.64|124.84|127.3|124.5|127.64|124.84|127.19|124.39|0
1660792800000|2022-08-18 03:20:00|127.41|124.61|127.52|124.72|127.63|124.83|127.29|124.49|0
1660793100000|2022-08-18 03:25:00|127.58|124.78|127.18|124.38|127.63|124.83|127.07|124.27|0
1660793400000|2022-08-18 03:30:00|127.24|124.44|127.62|124.82|127.63|124.83|127.18|124.38|0
1660793700000|2022-08-18 03:35:00|127.74|124.94|128.41|125.61|128.52|125.72|127.74|124.94|0
1660794000000|2022-08-18 03:40:00|128.47|125.67|128.85|126.05|128.97|126.17|128.29|125.49|0
1660794300000|2022-08-18 03:45:00|128.74|125.94|128.4|125.6|128.74|125.94|128.29|125.49|0
1660794600000|2022-08-18 03:50:00|128.51|125.71|128.45|125.65|128.74|125.94|128.28|125.48|0
1660794900000|2022-08-18 03:55:00|128.4|125.6|128.28|125.48|128.51|125.71|128.06|125.26|0
1660795200000|2022-08-18 04:00:00|128.39|125.59|128.5|125.7|128.5|125.7|128.16|125.36|0
1660795500000|2022-08-18 04:05:00|128.61|125.81|127.93|125.13|128.61|125.81|127.93|125.13|0
1660795800000|2022-08-18 04:10:00|127.99|125.19|128.38|125.58|128.38|125.58|127.93|125.13|0
1660796100000|2022-08-18 04:15:00|128.27|125.47|127.93|125.13|128.27|125.47|127.81|125.01|0
1660796400000|2022-08-18 04:20:00|127.87|125.07|127.81|125.01|128.04|125.24|127.81|125.01|0
1660796700000|2022-08-18 04:25:00|127.87|125.07|127.58|124.78|127.87|125.07|127.47|124.67|0
1660797000000|2022-08-18 04:30:00|127.47|124.67|127.58|124.78|127.58|124.78|127.35|124.55|0
1660797300000|2022-08-18 04:35:00|127.69|124.89|128.02|125.22|128.14|125.34|127.69|124.89|0
1660797600000|2022-08-18 04:40:00|128.14|125.34|128.47|125.67|128.7|125.9|128.14|125.34|0
1660797900000|2022-08-18 04:45:00|128.42|125.62|128.24|125.44|128.47|125.67|128.13|125.33|0
1660798200000|2022-08-18 04:50:00|128.13|125.33|128.69|125.89|128.69|125.89|128.13|125.33|0
1660798500000|2022-08-18 04:55:00|128.8|126|129.59|126.79|129.7|126.9|128.8|126|0
1660798800000|2022-08-18 05:00:00|129.7|126.9|129.13|126.33|129.82|127.02|129.02|126.22|0
1660799100000|2022-08-18 05:05:00|129.02|126.22|128.34|125.54|129.25|126.45|128.34|125.54|0
1660799400000|2022-08-18 05:10:00|128.45|125.65|128.11|125.31|128.45|125.65|127.89|125.09|0
1660799700000|2022-08-18 05:15:00|128|125.2|127.99|125.19|128.22|125.42|127.77|124.97|0
1660800000000|2022-08-18 05:20:00|128.11|125.31|128.44|125.64|128.44|125.64|127.99|125.19|0
1660800300000|2022-08-18 05:25:00|128.33|125.53|127.65|124.85|128.33|125.53|127.65|124.85|0
1660800600000|2022-08-18 05:30:00|127.71|124.91|128.32|125.52|128.77|125.97|127.65|124.85|0
1660800900000|2022-08-18 05:35:00|128.43|125.63|128.54|125.74|128.77|125.97|128.09|125.29|0
1660801200000|2022-08-18 05:40:00|128.43|125.63|128.65|125.85|128.65|125.85|128.31|125.51|0
1660801500000|2022-08-18 05:45:00|128.76|125.96|129.33|126.53|129.55|126.75|128.76|125.96|0
1660801800000|2022-08-18 05:50:00|129.21|126.41|130|127.2|130.23|127.43|128.87|126.07|0
1660802100000|2022-08-18 05:55:00|130.12|127.32|130.91|128.11|131.03|128.23|130|127.2|0
1660802400000|2022-08-18 06:00:00|131.14|128.34|130.79|127.99|132.17|129.37|130.45|127.65|0
1660802700000|2022-08-18 06:05:00|130.91|128.11|130.11|127.31|131.71|128.91|129.94|127.14|0
1660803000000|2022-08-18 06:10:00|129.94|127.14|130.07|127.27|132.07|129.27|129.59|126.79|0
1660803300000|2022-08-18 06:15:00|130.19|127.39|129.84|127.04|130.53|127.73|129.62|126.82|0
1660803600000|2022-08-18 06:20:00|129.73|126.93|130.52|127.72|130.64|127.84|129.62|126.82|0
1660803900000|2022-08-18 06:25:00|130.64|127.84|131.55|128.75|131.78|128.98|130.52|127.72|0
1660804200000|2022-08-18 06:30:00|131.78|128.98|133.04|130.24|133.5|130.7|131.66|128.86|0
1660804500000|2022-08-18 06:35:00|133.15|130.35|132.92|130.12|133.39|130.59|132.12|129.32|0
1660804800000|2022-08-18 06:40:00|132.69|129.89|132.45|129.65|133.38|130.58|132.34|129.54|0
1660805100000|2022-08-18 06:45:00|132.22|129.42|132.8|130|132.91|130.11|131.99|129.19|0
1660805400000|2022-08-18 06:50:00|132.57|129.77|133.83|131.03|133.84|131.04|132.45|129.65|0
1660805700000|2022-08-18 06:55:00|133.72|130.92|134.3|131.5|134.76|131.96|133.72|130.92|0
1660806000000|2022-08-18 07:00:00|133.83|131.03|133.48|130.68|133.94|131.14|132.9|130.1|0
1660806300000|2022-08-18 07:05:00|133.3|131.1|132.36|130.16|134.46|132.26|132.09|129.89|0
1660806600000|2022-08-18 07:10:00|132.47|130.27|132.35|130.15|132.87|130.67|131.9|129.7|0
1660806900000|2022-08-18 07:15:00|132.58|130.38|134.66|132.46|134.77|132.57|132.47|130.27|0
1660807200000|2022-08-18 07:20:00|134.89|132.69|133.04|130.84|135.12|132.92|132.86|130.66|0
1660807500000|2022-08-18 07:25:00|133.09|130.89|132.57|130.37|133.56|131.36|132|129.8|0
1660807800000|2022-08-18 07:30:00|132.52|130.32|132.11|129.91|132.97|130.77|131.88|129.68|0
1660808100000|2022-08-18 07:35:00|132.17|129.97|131.88|129.68|133.03|130.83|131.65|129.45|0
1660808400000|2022-08-18 07:40:00|131.99|129.79|132.39|130.19|132.44|130.24|131.19|128.99|0
1660808700000|2022-08-18 07:45:00|132.44|130.24|132.44|130.24|133.02|130.82|132.21|130.01|0
1660809000000|2022-08-18 07:50:00|132.33|130.13|133.13|130.93|133.36|131.16|132.21|130.01|0
1660809300000|2022-08-18 07:55:00|133.01|130.81|130.78|128.58|133.36|131.16|130.78|128.58|0
1660809600000|2022-08-18 08:00:00|130.55|128.35|130.04|127.84|130.9|128.7|129.86|127.66|0
1660809900000|2022-08-18 08:05:00|129.92|127.72|129.63|127.43|130.49|128.29|129.06|126.86|0
1660810200000|2022-08-18 08:10:00|129.74|127.54|129.91|127.71|130.31|128.11|129.51|127.31|0
1660810500000|2022-08-18 08:15:00|129.97|127.77|130.65|128.45|130.65|128.45|129.28|127.08|0
1660810800000|2022-08-18 08:20:00|130.71|128.51|131.11|128.91|131.8|129.6|130.71|128.51|0
1660811100000|2022-08-18 08:25:00|130.99|128.79|131.1|128.9|131.79|129.59|130.99|128.79|0
1660811400000|2022-08-18 08:30:00|130.99|128.79|130.81|128.61|131.56|129.36|130.7|128.5|0
1660811700000|2022-08-18 08:35:00|130.75|128.55|130.75|128.55|131.33|129.13|130.41|128.21|0
1660812000000|2022-08-18 08:40:00|130.87|128.67|129.03|126.83|131.16|128.96|129.03|126.83|0
1660812300000|2022-08-18 08:45:00|128.92|126.72|128.35|126.15|129.21|127.01|127.9|125.7|0
1660812600000|2022-08-18 08:50:00|128.46|126.26|128.91|126.71|128.91|126.71|127.9|125.7|0
1660812900000|2022-08-18 08:55:00|129.14|126.94|127.1|124.9|129.25|127.05|126.88|124.68|0
1660813200000|2022-08-18 09:00:00|126.99|124.79|127.21|125.01|127.32|125.12|126.54|124.34|0
1660813500000|2022-08-18 09:05:00|127.16|124.96|125.97|123.77|127.21|125.01|125.19|122.99|0
1660813800000|2022-08-18 09:10:00|125.92|123.72|126.53|124.33|126.53|124.33|125.52|123.32|0
1660814100000|2022-08-18 09:15:00|126.42|124.22|125.97|123.77|126.64|124.44|125.97|123.77|0
1660814400000|2022-08-18 09:20:00|126.08|123.88|126.07|123.87|126.3|124.1|125.52|123.32|0
1660814700000|2022-08-18 09:25:00|125.96|123.76|125.29|123.09|126.07|123.87|124.85|122.65|0
1660815000000|2022-08-18 09:30:00|125.35|123.15|125.62|123.42|125.84|123.64|125.18|122.98|0
1660815300000|2022-08-18 09:35:00|125.4|123.2|124.5|122.3|125.62|123.42|124.28|122.08|0
1660815600000|2022-08-18 09:40:00|124.56|122.36|123.95|121.75|124.72|122.52|123.84|121.64|0
1660815900000|2022-08-18 09:45:00|124.06|121.86|123.83|121.63|124.5|122.3|123.39|121.19|0
1660816200000|2022-08-18 09:50:00|123.94|121.74|123.06|120.86|124.38|122.18|123.06|120.86|0
1660816500000|2022-08-18 09:55:00|123.17|120.97|123.27|121.07|123.72|121.52|122.84|120.64|0
1660816800000|2022-08-18 10:00:00|123.16|120.96|121.3|119.1|123.27|121.07|121.3|119.1|0
1660817100000|2022-08-18 10:05:00|121.25|119.05|121.73|119.53|121.95|119.75|120.81|118.61|0
1660817400000|2022-08-18 10:10:00|121.62|119.42|122.71|120.51|122.82|120.62|121.62|119.42|0
1660817700000|2022-08-18 10:15:00|122.6|120.4|122.82|120.62|123.37|121.17|122.38|120.18|0
1660818000000|2022-08-18 10:20:00|122.71|120.51|122.81|120.61|123.15|120.95|122.49|120.29|0
1660818300000|2022-08-18 10:25:00|122.76|120.56|122.92|120.72|123.03|120.83|122.43|120.23|0
1660818600000|2022-08-18 10:30:00|122.87|120.67|122.64|120.44|122.87|120.67|122.43|120.23|0
1660818900000|2022-08-18 10:35:00|122.48|120.28|122.04|119.84|122.58|120.38|121.82|119.62|0
1660819200000|2022-08-18 10:40:00|121.93|119.73|123.13|120.93|123.13|120.93|121.82|119.62|0
1660819500000|2022-08-18 10:45:00|123.24|121.04|123.79|121.59|124.34|122.14|123.24|121.04|0
1660819800000|2022-08-18 10:50:00|123.84|121.64|123.89|121.69|124.34|122.14|123.56|121.36|0
1660820100000|2022-08-18 10:55:00|123.95|121.75|123.89|121.69|124.11|121.91|123.51|121.31|0
1660820400000|2022-08-18 11:00:00|124|121.8|123.94|121.74|124.66|122.46|123.67|121.47|0
1660820700000|2022-08-18 11:05:00|124|121.8|123.22|121.02|124|121.8|123.11|120.91|0
1660821000000|2022-08-18 11:10:00|123.11|120.91|122.78|120.58|123.22|121.02|122.78|120.58|0
1660821300000|2022-08-18 11:15:00|122.83|120.63|123.32|121.12|123.32|121.12|122.67|120.47|0
1660821600000|2022-08-18 11:20:00|123.43|121.23|123.54|121.34|123.87|121.67|122.94|120.74|0
1660821900000|2022-08-18 11:25:00|123.6|121.4|124.64|122.44|124.64|122.44|123.43|121.23|0
1660822200000|2022-08-18 11:30:00|124.53|122.33|122.65|120.45|124.7|122.5|122.21|120.01|0
1660822500000|2022-08-18 11:35:00|122.76|120.56|122.1|119.9|122.87|120.67|121.88|119.68|0
1660822800000|2022-08-18 11:40:00|121.99|119.79|122.1|119.9|122.92|120.72|121.88|119.68|0
1660823100000|2022-08-18 11:45:00|121.99|119.79|121.98|119.78|122.31|120.11|121.66|119.46|0
1660823400000|2022-08-18 11:50:00|122.09|119.89|121.98|119.78|122.48|120.28|121.87|119.67|0
1660823700000|2022-08-18 11:55:00|122.09|119.89|121.32|119.12|122.31|120.11|121.32|119.12|0
1660824000000|2022-08-18 12:00:00|121.38|119.18|120.34|118.14|121.54|119.34|120.23|118.03|0
1660824300000|2022-08-18 12:05:00|120.45|118.25|120.3|118.1|121.88|119.68|118.51|116.31|0
1660824600000|2022-08-18 12:10:00|120.19|117.99|121.81|119.61|121.92|119.72|120.19|117.99|0
1660824900000|2022-08-18 12:15:00|121.92|119.72|122.9|120.7|122.9|120.7|121.81|119.61|0
1660825200000|2022-08-18 12:20:00|123.01|120.81|122.78|120.58|123.11|120.91|122.56|120.36|0
1660825500000|2022-08-18 12:25:00|122.67|120.47|123.11|120.91|123.11|120.91|122.34|120.14|0
1660825800000|2022-08-18 12:30:00|123.05|120.85|122.99|120.79|124.98|122.78|122.78|120.58|0
1660826100000|2022-08-18 12:35:00|122.94|120.74|124.09|121.89|124.48|122.28|122.77|120.57|0
1660826400000|2022-08-18 12:40:00|124.14|121.94|123.75|121.55|125.52|123.32|123.64|121.44|0
1660826700000|2022-08-18 12:45:00|123.86|121.66|123.64|121.44|124.52|122.32|123.42|121.22|0
1660827000000|2022-08-18 12:50:00|123.75|121.55|123.53|121.33|124.52|122.32|123.09|120.89|0
1660827300000|2022-08-18 12:55:00|123.42|121.22|123.3|121.1|124.52|122.32|123.19|120.99|0
1660827600000|2022-08-18 13:00:00|123.08|120.88|123.27|121.07|124.07|121.87|122.5|120.3|0
1660827900000|2022-08-18 13:05:00|123.22|121.02|123.93|121.73|124.26|122.06|123.16|120.96|0
1660828200000|2022-08-18 13:10:00|123.82|121.62|123.7|121.5|123.92|121.72|123.26|121.06|0
1660828500000|2022-08-18 13:15:00|123.59|121.39|123.48|121.28|123.92|121.72|123.26|121.06|0
1660828800000|2022-08-18 13:20:00|123.37|121.17|123.58|121.38|123.7|121.5|122.92|120.72|0
1660829100000|2022-08-18 13:25:00|123.92|121.72|125.02|122.82|125.47|123.27|123.81|121.61|0
1660829400000|2022-08-18 13:30:00|124.8|122.6|127.94|125.74|128.28|126.08|124.13|121.93|0
1660829700000|2022-08-18 13:35:00|128.16|125.96|126.61|124.41|129.21|127.01|125.94|123.74|0
1660830000000|2022-08-18 13:40:00|126.73|124.53|125.49|123.29|128.19|125.99|125.27|123.07|0
1660830300000|2022-08-18 13:45:00|125.27|123.07|129.77|127.57|129.77|127.57|125.16|122.96|0
1660830600000|2022-08-18 13:50:00|129.66|127.46|128.97|126.77|130.11|127.91|127.39|125.19|0
1660830900000|2022-08-18 13:55:00|128.86|126.66|129.25|127.05|129.76|127.56|127.84|125.64|0
1660831200000|2022-08-18 14:00:00|129.53|127.33|129.87|127.67|131.59|129.39|129.53|127.33|0
1660831500000|2022-08-18 14:05:00|129.76|127.56|128.96|126.76|131.01|128.81|128.73|126.53|0
1660831800000|2022-08-18 14:10:00|128.85|126.65|128.95|126.75|130.55|128.35|128.73|126.53|0
1660832100000|2022-08-18 14:15:00|129.07|126.87|128.05|125.85|129.75|127.55|127.93|125.73|0
1660832400000|2022-08-18 14:20:00|127.93|125.73|125.72|123.52|128.16|125.96|125.28|123.08|0
1660832700000|2022-08-18 14:25:00|125.84|123.64|127.18|124.98|127.3|125.1|125.16|122.96|0
1660833000000|2022-08-18 14:30:00|126.96|124.76|126.95|124.75|128.78|126.58|126.17|123.97|0
1660833300000|2022-08-18 14:35:00|126.84|124.64|125.94|123.74|127.75|125.55|125.94|123.74|0
1660833600000|2022-08-18 14:40:00|125.82|123.62|124.37|122.17|126.16|123.96|123.37|121.17|0
1660833900000|2022-08-18 14:45:00|124.14|121.94|122.26|120.06|124.81|122.61|122.15|119.95|0
1660834200000|2022-08-18 14:50:00|122.15|119.95|123.2|121|125.06|122.86|121.82|119.62|0
1660834500000|2022-08-18 14:55:00|123.31|121.11|123.98|121.78|124.99|122.79|122.98|120.78|0
1660834800000|2022-08-18 15:00:00|123.75|121.55|125.2|123|125.54|123.34|122.42|120.22|0
1660835100000|2022-08-18 15:05:00|125.09|122.89|124.98|122.78|126.44|124.24|124.75|122.55|0
1660835400000|2022-08-18 15:10:00|124.75|122.55|123.08|120.88|124.98|122.78|122.96|120.76|0
1660835700000|2022-08-18 15:15:00|122.96|120.76|123.18|120.98|123.52|121.32|121.42|119.22|0
1660836000000|2022-08-18 15:20:00|123.29|121.09|120.42|118.22|123.29|121.09|120.42|118.22|0
1660836300000|2022-08-18 15:25:00|120.53|118.33|120.53|118.33|121.74|119.54|119.88|117.68|0
1660836600000|2022-08-18 15:30:00|120.2|118|119.82|117.62|121.19|118.99|118.9|116.7|0
1660836900000|2022-08-18 15:35:00|119.65|117.45|119.32|117.12|120.42|118.22|118.68|116.48|0
1660837200000|2022-08-18 15:40:00|119.22|117.02|119.32|117.12|119.97|117.77|118.35|116.15|0
1660837500000|2022-08-18 15:45:00|119.21|117.01|118.56|116.36|119.75|117.55|118.13|115.93|0
1660837800000|2022-08-18 15:50:00|118.34|116.14|118.99|116.79|119.42|117.22|117.8|115.6|0
1660838100000|2022-08-18 15:55:00|118.88|116.68|119.96|117.76|119.96|117.76|117.91|115.71|0
1660838400000|2022-08-18 16:00:00|119.64|117.44|119.09|116.89|120.51|118.31|118.82|116.62|0
1660838700000|2022-08-18 16:05:00|118.98|116.78|119.95|117.75|120.17|117.97|118.76|116.56|0
1660839000000|2022-08-18 16:10:00|120.06|117.86|120.28|118.08|120.61|118.41|119.52|117.32|0
1660839300000|2022-08-18 16:15:00|120.17|117.97|120.38|118.18|120.71|118.51|119.73|117.53|0
1660839600000|2022-08-18 16:20:00|120.49|118.29|124.25|122.05|124.58|122.38|120.49|118.29|0
1660839900000|2022-08-18 16:25:00|124.36|122.16|124.58|122.38|125.25|123.05|123.47|121.27|0
1660840200000|2022-08-18 16:30:00|124.47|122.27|124.13|121.93|125.36|123.16|124.02|121.82|0
1660840500000|2022-08-18 16:35:00|124.02|121.82|124.91|122.71|125.81|123.61|123.91|121.71|0
1660840800000|2022-08-18 16:40:00|125.13|122.93|127.5|125.3|127.5|125.3|124.68|122.48|0
1660841100000|2022-08-18 16:45:00|127.62|125.42|125.46|123.26|127.73|125.53|125.01|122.81|0
1660841400000|2022-08-18 16:50:00|125.58|123.38|125.12|122.92|126.02|123.82|125.12|122.92|0
1660841700000|2022-08-18 16:55:00|125.23|123.03|125.46|123.26|126.02|123.82|124.9|122.7|0
1660842000000|2022-08-18 17:00:00|125.34|123.14|126.13|123.93|126.35|124.15|124.78|122.58|0
1660842300000|2022-08-18 17:05:00|126.24|124.04|123.32|121.12|126.24|124.04|123.21|121.01|0
1660842600000|2022-08-18 17:10:00|123.21|121.01|124.99|122.79|124.99|122.79|122.43|120.23|0
1660842900000|2022-08-18 17:15:00|124.88|122.68|123.2|121|125.11|122.91|123.2|121|0
1660843200000|2022-08-18 17:20:00|123.09|120.89|123.42|121.22|123.87|121.67|122.32|120.12|0
1660843500000|2022-08-18 17:25:00|123.31|121.11|122.64|120.44|123.76|121.56|122.2|120|0
1660843800000|2022-08-18 17:30:00|122.53|120.33|122.42|120.22|123.42|121.22|121.98|119.78|0
1660844100000|2022-08-18 17:35:00|122.31|120.11|121.2|119|122.42|120.22|121.2|119|0
1660844400000|2022-08-18 17:40:00|121.09|118.89|121.42|119.22|121.53|119.33|120.98|118.78|0
1660844700000|2022-08-18 17:45:00|121.53|119.33|122.52|120.32|122.74|120.54|121.53|119.33|0
1660845000000|2022-08-18 17:50:00|122.63|120.43|122.29|120.09|122.63|120.43|121.63|119.43|0
1660845300000|2022-08-18 17:55:00|122.4|120.2|122.79|120.59|123.62|121.42|122.29|120.09|0
1660845600000|2022-08-18 18:00:00|122.73|120.53|122.73|120.53|123.73|121.53|122.17|119.97|0
1660845900000|2022-08-18 18:05:00|122.62|120.42|120.96|118.76|123.06|120.86|120.96|118.76|0
1660846200000|2022-08-18 18:10:00|121.07|118.87|121.28|119.08|122.17|119.97|120.3|118.1|0
1660846500000|2022-08-18 18:15:00|121.39|119.19|120.62|118.42|121.5|119.3|120.4|118.2|0
1660846800000|2022-08-18 18:20:00|120.73|118.53|120.51|118.31|121.72|119.52|120.51|118.31|0
1660847100000|2022-08-18 18:25:00|120.62|118.42|120.94|118.74|121.28|119.08|120.51|118.31|0
1660847400000|2022-08-18 18:30:00|120.83|118.63|122.15|119.95|122.82|120.62|120.83|118.63|0
1660847700000|2022-08-18 18:35:00|122.26|120.06|122.26|120.06|122.7|120.5|121.93|119.73|0
1660848000000|2022-08-18 18:40:00|122.37|120.17|120.82|118.62|122.48|120.28|120.82|118.62|0
1660848300000|2022-08-18 18:45:00|120.93|118.73|121.7|119.5|121.92|119.72|120.71|118.51|0
1660848600000|2022-08-18 18:50:00|121.59|119.39|119.18|116.98|121.81|119.61|119.18|116.98|0
1660848900000|2022-08-18 18:55:00|119.29|117.09|119.72|117.52|119.83|117.63|118.85|116.65|0
1660849200000|2022-08-18 19:00:00|119.83|117.63|118.95|116.75|120.15|117.95|118.85|116.65|0
1660849500000|2022-08-18 19:05:00|119.06|116.86|118.95|116.75|119.17|116.97|118.52|116.32|0
1660849800000|2022-08-18 19:10:00|118.84|116.64|118.19|115.99|119.27|117.07|117.76|115.56|0
1660850100000|2022-08-18 19:15:00|117.97|115.77|116.57|114.37|118.51|116.31|116.36|114.16|0
1660850400000|2022-08-18 19:20:00|116.68|114.48|116.36|114.16|117.86|115.66|116.25|114.05|0
1660850700000|2022-08-18 19:25:00|116.25|114.05|116.57|114.37|117.21|115.01|116.14|113.94|0
1660851000000|2022-08-18 19:30:00|116.46|114.26|115.71|113.51|117.32|115.12|115.6|113.4|0
1660851300000|2022-08-18 19:35:00|115.92|113.72|116.35|114.15|116.35|114.15|115.49|113.29|0
1660851600000|2022-08-18 19:40:00|116.24|114.04|116.45|114.25|116.98|114.78|115.81|113.61|0
1660851900000|2022-08-18 19:45:00|116.56|114.36|117.19|114.99|117.84|115.64|116.13|113.93|0
1660852200000|2022-08-18 19:50:00|117.52|115.32|120.11|117.91|120.33|118.13|117.52|115.32|0
1660852500000|2022-08-18 19:55:00|120|117.8|118.48|116.28|120.99|118.79|118.48|116.28|0
1660852800000|2022-08-18 20:00:00|118.59|116.39|118.18|115.98|119.7|117.5|117.83|115.63|0
1660853100000|2022-08-18 20:05:00|118.29|116.09|119.26|117.06|119.26|117.06|118.29|116.09|0
1660853400000|2022-08-18 20:10:00|119.15|116.95|119.8|117.6|119.8|117.6|118.72|116.52|0
1660853700000|2022-08-18 20:15:00|119.45|116.65|119.12|116.32|119.45|116.65|119.12|116.32|0
1660854000000|2022-08-18 20:20:00|119.23|116.43|118.9|116.1|119.23|116.43|118.79|115.99|0
1660854300000|2022-08-18 20:25:00|118.79|115.99|118.79|115.99|119.01|116.21|118.47|115.67|0
1660854600000|2022-08-18 20:30:00|118.9|116.1|118.57|115.77|118.9|116.1|118.46|115.66|0
1660854900000|2022-08-18 20:35:00|118.46|115.66|118.78|115.98|118.78|115.98|118.46|115.66|0
1660855200000|2022-08-18 20:40:00|118.67|115.87|118.56|115.76|118.89|116.09|118.56|115.76|0
1660855500000|2022-08-18 20:45:00|118.51|115.71|118.56|115.76|118.67|115.87|118.45|115.65|0
1660855800000|2022-08-18 20:50:00|118.66|115.86|118.34|115.54|118.66|115.86|118.29|115.49|0
1660856100000|2022-08-18 20:55:00|118.28|115.48|118.54|115.74|118.98|116.18|118.28|115.48|0
1660856400000|2022-08-18 21:00:00|118.48|115.68|118.51|115.71|118.65|115.85|118.48|115.68|0
1660856700000|2022-08-18 21:05:00|118.52|115.72|118.57|115.77|118.67|115.87|118.4|115.6|0
1660857000000|2022-08-18 21:10:00|118.6|115.8|118.45|115.65|118.6|115.8|118.44|115.64|0
1660857300000|2022-08-18 21:15:00|118.59|115.79|118.45|115.65|118.64|115.84|118.45|115.65|0
1660857600000|2022-08-18 21:20:00|118.42|115.62|118.7|115.9|118.71|115.91|118.42|115.62|0
1660857900000|2022-08-18 21:25:00|118.62|115.82|118.55|115.75|118.62|115.82|118.44|115.64|0
1660858200000|2022-08-18 21:30:00|118.53|115.73|118.55|115.75|118.58|115.78|118.53|115.73|0
1660858500000|2022-08-18 21:35:00|118.57|115.77|118.58|115.78|118.59|115.79|118.56|115.76|0
1660858800000|2022-08-18 21:40:00|118.57|115.77|118.73|115.93|118.73|115.93|118.57|115.77|0
1660859100000|2022-08-18 21:45:00|118.71|115.91|118.71|115.91|118.71|115.91|118.71|115.91|0
1660859700000|2022-08-18 21:55:00|118.77|115.97|118.85|116.05|118.85|116.05|118.69|115.89|0
1660860000000|2022-08-18 22:00:00|118.99|116.19|119.69|116.89|119.92|117.12|118.67|115.87|0
1660860300000|2022-08-18 22:05:00|119.8|117|119.2|116.4|119.8|117|118.93|116.13|0
1660860600000|2022-08-18 22:10:00|119.15|116.35|119.47|116.67|119.47|116.67|118.98|116.18|0
1660860900000|2022-08-18 22:15:00|119.42|116.62|119.47|116.67|119.58|116.78|119.25|116.45|0
1660861200000|2022-08-18 22:20:00|119.57|116.77|119.24|116.44|119.57|116.77|119.14|116.34|0
1660861500000|2022-08-18 22:25:00|119.35|116.55|119.35|116.55|119.35|116.55|118.7|115.9|0
1660861800000|2022-08-18 22:30:00|119.3|116.5|119.35|116.55|119.46|116.66|119.13|116.33|0
1660862100000|2022-08-18 22:35:00|119.24|116.44|119.45|116.65|119.67|116.87|119.24|116.44|0
1660862400000|2022-08-18 22:40:00|119.34|116.54|119.12|116.32|119.45|116.65|119.12|116.32|0
1660862700000|2022-08-18 22:45:00|119.23|116.43|119.66|116.86|119.66|116.86|119.23|116.43|0
1660863000000|2022-08-18 22:50:00|119.77|116.97|119.44|116.64|119.77|116.97|119.44|116.64|0
1660863300000|2022-08-18 22:55:00|119.55|116.75|119.65|116.85|119.66|116.86|119.44|116.64|0
1660863600000|2022-08-18 23:00:00|119.6|116.8|119.82|117.02|119.87|117.07|119.54|116.74|0
1660863900000|2022-08-18 23:05:00|119.76|116.96|119.76|116.96|119.87|117.07|119.65|116.85|0
1660864200000|2022-08-18 23:10:00|119.65|116.85|119.64|116.84|119.65|116.85|119.54|116.74|0
1660864500000|2022-08-18 23:15:00|119.59|116.79|119.75|116.95|119.86|117.06|119.59|116.79|0
1660864800000|2022-08-18 23:20:00|119.8|117|119.85|117.05|119.96|117.16|119.75|116.95|0
1660865100000|2022-08-18 23:25:00|119.74|116.94|119.41|116.61|119.85|117.05|119.41|116.61|0
1660865400000|2022-08-18 23:30:00|119.52|116.72|119.85|117.05|119.85|117.05|119.52|116.72|0
1660865700000|2022-08-18 23:35:00|119.74|116.94|119.95|117.15|120.06|117.26|119.74|116.94|0
1660866000000|2022-08-18 23:40:00|120.06|117.26|120.28|117.48|120.28|117.48|120.01|117.21|0
1660866300000|2022-08-18 23:45:00|120.27|117.47|119.94|117.14|120.27|117.47|119.94|117.14|0
1660866600000|2022-08-18 23:50:00|119.83|117.03|119.61|116.81|120.16|117.36|119.61|116.81|0
1660866900000|2022-08-18 23:55:00|119.72|116.92|119.17|116.37|119.83|117.03|119.17|116.37|0
1660867200000|2022-08-19 00:00:00|119.28|116.48|120.26|117.46|120.26|117.46|118.52|115.72|0
1660867500000|2022-08-19 00:05:00|121.14|118.34|120.8|118|121.47|118.67|120.69|117.89|0
1660867800000|2022-08-19 00:10:00|120.91|118.11|121.68|118.88|121.79|118.99|120.91|118.11|0
1660868100000|2022-08-19 00:15:00|121.57|118.77|121.13|118.33|121.68|118.88|120.91|118.11|0
1660868400000|2022-08-19 00:20:00|121.24|118.44|121.34|118.54|121.45|118.65|121.02|118.22|0
1660868700000|2022-08-19 00:25:00|121.45|118.65|122|119.2|122.33|119.53|121.45|118.65|0
1660869000000|2022-08-19 00:30:00|122.11|119.31|122|119.2|122.11|119.31|121.45|118.65|0
1660869300000|2022-08-19 00:35:00|121.89|119.09|122.1|119.3|122.33|119.53|121.77|118.97|0
1660869600000|2022-08-19 00:40:00|122.16|119.36|121.77|118.97|122.21|119.41|121.55|118.75|0
1660869900000|2022-08-19 00:45:00|121.88|119.08|121.99|119.19|122.21|119.41|121.66|118.86|0
1660870200000|2022-08-19 00:50:00|121.88|119.08|121.98|119.18|122.21|119.41|121.76|118.96|0
1660870500000|2022-08-19 00:55:00|121.87|119.07|121.65|118.85|121.87|119.07|121.21|118.41|0
1660870800000|2022-08-19 01:00:00|121.54|118.74|121.53|118.73|121.98|119.18|121.53|118.73|0
1660871100000|2022-08-19 01:05:00|121.64|118.84|121.31|118.51|121.64|118.84|121.09|118.29|0
1660871400000|2022-08-19 01:10:00|121.2|118.4|121.09|118.29|121.31|118.51|120.87|118.07|0
1660871700000|2022-08-19 01:15:00|120.92|118.12|121.41|118.61|121.52|118.72|120.75|117.95|0
1660872000000|2022-08-19 01:20:00|121.3|118.5|121.52|118.72|121.74|118.94|121.3|118.5|0
1660872300000|2022-08-19 01:25:00|121.41|118.61|121.68|118.88|121.74|118.94|121.3|118.5|0
1660872600000|2022-08-19 01:30:00|121.51|118.71|123.17|120.37|123.28|120.48|121.4|118.6|0
1660872900000|2022-08-19 01:35:00|123.06|120.26|122.28|119.48|123.06|120.26|122.28|119.48|0
1660873200000|2022-08-19 01:40:00|122.39|119.59|122.39|119.59|122.83|120.03|121.95|119.15|0
1660873500000|2022-08-19 01:45:00|122.33|119.53|121.83|119.03|122.61|119.81|121.72|118.92|0
1660873800000|2022-08-19 01:50:00|121.72|118.92|121.39|118.59|121.83|119.03|121.12|118.32|0
1660874100000|2022-08-19 01:55:00|121.5|118.7|121.38|118.58|121.72|118.92|121.27|118.47|0
1660874400000|2022-08-19 02:00:00|121.27|118.47|121.6|118.8|121.71|118.91|121.16|118.36|0
1660874700000|2022-08-19 02:05:00|121.49|118.69|121.59|118.79|121.71|118.91|121.05|118.25|0
1660875000000|2022-08-19 02:10:00|121.7|118.9|121.37|118.57|122.04|119.24|121.26|118.46|0
1660875300000|2022-08-19 02:15:00|121.48|118.68|121.64|118.84|121.7|118.9|121.15|118.35|0
1660875600000|2022-08-19 02:20:00|121.59|118.79|121.58|118.78|121.7|118.9|121.14|118.34|0
1660875900000|2022-08-19 02:25:00|121.69|118.89|121.58|118.78|121.69|118.89|121.36|118.56|0
1660876200000|2022-08-19 02:30:00|121.47|118.67|121.25|118.45|121.47|118.67|121.14|118.34|0
1660876500000|2022-08-19 02:35:00|121.24|118.44|120.36|117.56|121.24|118.44|120.25|117.45|0
1660876800000|2022-08-19 02:40:00|120.25|117.45|120.47|117.67|120.58|117.78|120.14|117.34|0
1660877100000|2022-08-19 02:45:00|120.36|117.56|120.57|117.77|120.69|117.89|120.36|117.56|0
1660877400000|2022-08-19 02:50:00|120.46|117.66|120.35|117.55|120.46|117.66|120.02|117.22|0
1660877700000|2022-08-19 02:55:00|120.46|117.66|119.69|116.89|120.46|117.66|119.69|116.89|0
1660878000000|2022-08-19 03:00:00|119.58|116.78|119.91|117.11|120.02|117.22|119.47|116.67|0
1660878300000|2022-08-19 03:05:00|120.13|117.33|120.12|117.32|120.23|117.43|119.8|117|0
1660878600000|2022-08-19 03:10:00|120.01|117.21|120.01|117.21|120.23|117.43|119.79|116.99|0
1660878900000|2022-08-19 03:15:00|120.12|117.32|120|117.2|120.12|117.32|119.79|116.99|0
1660879200000|2022-08-19 03:20:00|119.9|117.1|120.22|117.42|120.22|117.42|119.68|116.88|0
1660879500000|2022-08-19 03:25:00|120.11|117.31|120.54|117.74|120.54|117.74|120|117.2|0
1660879800000|2022-08-19 03:30:00|120.65|117.85|121.64|118.84|122.2|119.4|120.65|117.85|0
1660880100000|2022-08-19 03:35:00|121.75|118.95|121.25|118.45|121.75|118.95|121.2|118.4|0
1660880400000|2022-08-19 03:40:00|121.2|118.4|121.52|118.72|121.64|118.84|121.2|118.4|0
1660880700000|2022-08-19 03:45:00|121.63|118.83|121.85|119.05|122.13|119.33|121.3|118.5|0
1660881000000|2022-08-19 03:50:00|121.96|119.16|122.07|119.27|122.07|119.27|121.63|118.83|0
1660881300000|2022-08-19 03:55:00|121.96|119.16|122.18|119.38|122.29|119.49|121.96|119.16|0
1660881600000|2022-08-19 04:00:00|122.29|119.49|122.61|119.81|122.62|119.82|122.17|119.37|0
1660881900000|2022-08-19 04:05:00|122.5|119.7|122.61|119.81|122.72|119.92|122.39|119.59|0
1660882200000|2022-08-19 04:10:00|122.72|119.92|122.5|119.7|122.83|120.03|122.39|119.59|0
1660882500000|2022-08-19 04:15:00|122.38|119.58|122.16|119.36|122.5|119.7|122.16|119.36|0
1660882800000|2022-08-19 04:20:00|122.27|119.47|122.05|119.25|122.27|119.47|121.94|119.14|0
1660883100000|2022-08-19 04:25:00|122.16|119.36|122.15|119.35|122.27|119.47|121.93|119.13|0
1660883400000|2022-08-19 04:30:00|122.04|119.24|121.82|119.02|122.15|119.35|121.82|119.02|0
1660883700000|2022-08-19 04:35:00|121.87|119.07|122.7|119.9|123.03|120.23|121.82|119.02|0
1660884000000|2022-08-19 04:40:00|122.81|120.01|122.7|119.9|123.03|120.23|122.48|119.68|0
1660884300000|2022-08-19 04:45:00|122.81|120.01|122.91|120.11|123.03|120.23|122.69|119.89|0
1660884600000|2022-08-19 04:50:00|122.8|120|122.58|119.78|122.91|120.11|122.58|119.78|0
1660884900000|2022-08-19 04:55:00|122.69|119.89|122.8|120|122.91|120.11|122.47|119.67|0
1660885200000|2022-08-19 05:00:00|122.68|119.88|123.35|120.55|123.35|120.55|122.57|119.77|0
1660885500000|2022-08-19 05:05:00|123.46|120.66|123.23|120.43|123.8|121|123.23|120.43|0
1660885800000|2022-08-19 05:10:00|123.12|120.32|123.34|120.54|123.57|120.77|123.01|120.21|0
1660886100000|2022-08-19 05:15:00|123.45|120.65|123.23|120.43|123.45|120.65|122.89|120.09|0
1660886400000|2022-08-19 05:20:00|123.34|120.54|123.67|120.87|123.89|121.09|123|120.2|0
1660886700000|2022-08-19 05:25:00|123.56|120.76|124.37|121.57|124.59|121.79|123.44|120.64|0
1660887000000|2022-08-19 05:30:00|124.48|121.68|125.04|122.24|125.04|122.24|124.26|121.46|0
1660887300000|2022-08-19 05:35:00|124.93|122.13|125.37|122.57|125.82|123.02|124.93|122.13|0
1660887600000|2022-08-19 05:40:00|125.26|122.46|125.37|122.57|125.48|122.68|125.03|122.23|0
1660887900000|2022-08-19 05:45:00|125.25|122.45|124.58|121.78|125.25|122.45|124.58|121.78|0
1660888200000|2022-08-19 05:50:00|124.47|121.67|123.9|121.1|124.47|121.67|123.57|120.77|0
1660888500000|2022-08-19 05:55:00|124.02|121.22|124.46|121.66|124.46|121.66|123.9|121.1|0
1660888800000|2022-08-19 06:00:00|124.57|121.77|124.79|121.99|125.24|122.44|124.35|121.55|0
1660889100000|2022-08-19 06:05:00|124.68|121.88|125.12|122.32|125.24|122.44|124.34|121.54|0
1660889400000|2022-08-19 06:10:00|125.24|122.44|125.79|122.99|125.91|123.11|124.67|121.87|0
1660889700000|2022-08-19 06:15:00|125.91|123.11|126.01|123.21|126.6|123.8|124.48|121.68|0
1660890000000|2022-08-19 06:20:00|126|123.2|126.11|123.31|126.23|123.43|125.66|122.86|0
1660890300000|2022-08-19 06:25:00|126.23|123.43|126.34|123.54|126.79|123.99|125.66|122.86|0
1660890600000|2022-08-19 06:30:00|126.45|123.65|127.07|124.27|127.7|124.9|126.17|123.37|0
1660890900000|2022-08-19 06:35:00|127.01|124.21|128.6|125.8|129.06|126.26|126.79|123.99|0
1660891200000|2022-08-19 06:40:00|128.49|125.69|128.71|125.91|129.64|126.84|128.26|125.46|0
1660891500000|2022-08-19 06:45:00|128.83|126.03|130.02|127.22|130.14|127.34|128.5|125.7|0
1660891800000|2022-08-19 06:50:00|129.97|127.17|130.02|127.22|130.25|127.45|129.33|126.53|0
1660892100000|2022-08-19 06:55:00|129.91|127.11|130.71|127.91|131.29|128.49|129.85|127.05|0
1660892400000|2022-08-19 07:00:00|131.06|128.26|130.24|127.44|131.63|128.83|130.13|127.33|0
1660892700000|2022-08-19 07:05:00|129.94|127.74|129.36|127.16|130.06|127.86|128.91|126.71|0
1660893000000|2022-08-19 07:10:00|129.48|127.28|129.02|126.82|129.59|127.39|127.99|125.79|0
1660893300000|2022-08-19 07:15:00|128.9|126.7|127.51|125.31|129.53|127.33|127.28|125.08|0
1660893600000|2022-08-19 07:20:00|127.62|125.42|127.39|125.19|128.19|125.99|127.16|124.96|0
1660893900000|2022-08-19 07:25:00|127.5|125.3|127.5|125.3|128.41|126.21|127.39|125.19|0
1660894200000|2022-08-19 07:30:00|127.61|125.41|127.15|124.95|127.61|125.41|126.59|124.39|0
1660894500000|2022-08-19 07:35:00|127.21|125.01|127.6|125.4|127.95|125.75|126.92|124.72|0
1660894800000|2022-08-19 07:40:00|127.55|125.35|127.03|124.83|127.6|125.4|126.69|124.49|0
1660895100000|2022-08-19 07:45:00|127.14|124.94|127.94|125.74|128.05|125.85|126.69|124.49|0
1660895400000|2022-08-19 07:50:00|127.83|125.63|128.05|125.85|128.86|126.66|127.77|125.57|0
1660895700000|2022-08-19 07:55:00|128|125.8|127.82|125.62|128|125.8|126.91|124.71|0
1660896000000|2022-08-19 08:00:00|127.93|125.73|128.27|126.07|128.28|126.08|126.79|124.59|0
1660896300000|2022-08-19 08:05:00|128.16|125.96|129.42|127.22|129.53|127.33|128.04|125.84|0
1660896600000|2022-08-19 08:10:00|129.53|127.33|129.88|127.68|130|127.8|129.19|126.99|0
1660896900000|2022-08-19 08:15:00|129.99|127.79|130.34|128.14|131.38|129.18|129.65|127.45|0
1660897200000|2022-08-19 08:20:00|130.4|128.2|132.55|130.35|133.02|130.82|130.34|128.14|0
1660897500000|2022-08-19 08:25:00|132.49|130.29|132.49|130.29|133.02|130.82|132.43|130.23|0
1660897800000|2022-08-19 08:30:00|132.43|130.23|135.65|133.45|135.77|133.57|132|129.8|0
1660898100000|2022-08-19 08:35:00|135.77|133.57|135.76|133.56|136.48|134.28|134.82|132.62|0
1660898400000|2022-08-19 08:40:00|135.88|133.68|135.46|133.26|136|133.8|135.17|132.97|0
1660898700000|2022-08-19 08:45:00|135.52|133.32|135.04|132.84|135.64|133.44|134.46|132.26|0
1660899000000|2022-08-19 08:50:00|135.16|132.96|135.28|133.08|135.87|133.67|134.99|132.79|0
1660899300000|2022-08-19 08:55:00|135.22|133.02|134.33|132.13|135.63|133.43|134.21|132.01|0
1660899600000|2022-08-19 09:00:00|134.45|132.25|134.62|132.42|135.51|133.31|134.33|132.13|0
1660899900000|2022-08-19 09:05:00|134.86|132.66|134.79|132.59|135.27|133.07|134.56|132.36|0
1660900200000|2022-08-19 09:10:00|134.91|132.71|134.08|131.88|135.5|133.3|133.96|131.76|0
1660900500000|2022-08-19 09:15:00|134.2|132|133.73|131.53|134.32|132.12|133.26|131.06|0
1660900800000|2022-08-19 09:20:00|133.72|131.52|134.66|132.46|134.78|132.58|133.61|131.41|0
1660901100000|2022-08-19 09:25:00|134.72|132.52|134.19|131.99|134.78|132.58|133.95|131.75|0
1660901400000|2022-08-19 09:30:00|134.07|131.87|134.18|131.98|134.54|132.34|133.95|131.75|0
1660901700000|2022-08-19 09:35:00|134.13|131.93|132.54|130.34|134.18|131.98|132.18|129.98|0
1660902000000|2022-08-19 09:40:00|132.42|130.22|132.3|130.1|132.54|130.34|131.37|129.17|0
1660902300000|2022-08-19 09:45:00|132.12|129.92|133|130.8|133.11|130.91|131.48|129.28|0
1660902600000|2022-08-19 09:50:00|133.11|130.91|133.7|131.5|134.29|132.09|133.11|130.91|0
1660902900000|2022-08-19 09:55:00|133.88|131.68|134.46|132.26|134.76|132.56|133.34|131.14|0
1660903200000|2022-08-19 10:00:00|134.4|132.2|134.99|132.79|135.35|133.15|134.17|131.97|0
1660903500000|2022-08-19 10:05:00|134.93|132.73|135.58|133.38|135.7|133.5|134.7|132.5|0
1660903800000|2022-08-19 10:10:00|135.7|133.5|135.4|133.2|135.7|133.5|134.63|132.43|0
1660904100000|2022-08-19 10:15:00|135.46|133.26|134.15|131.95|135.58|133.38|134.03|131.83|0
1660904400000|2022-08-19 10:20:00|133.92|131.72|134.38|132.18|134.5|132.3|133.56|131.36|0
1660904700000|2022-08-19 10:25:00|134.5|132.3|134.44|132.24|134.97|132.77|134.14|131.94|0
1660905000000|2022-08-19 10:30:00|134.38|132.18|135.68|133.48|135.68|133.48|134.2|132|0
1660905300000|2022-08-19 10:35:00|135.62|133.42|137.71|135.51|137.95|135.75|135.09|132.89|0
1660905600000|2022-08-19 10:40:00|137.83|135.63|139.34|137.14|139.52|137.32|136.99|134.79|0
1660905900000|2022-08-19 10:45:00|139.16|136.96|139.64|137.44|139.88|137.68|138.91|136.71|0
1660906200000|2022-08-19 10:50:00|139.52|137.32|140.59|137.95|140.95|138.75|138.14|135.94|0
1660906500000|2022-08-19 10:55:00|140.47|137.83|139.64|137.44|141.2|138.56|139.28|137.08|0
1660906800000|2022-08-19 11:00:00|139.4|137.2|139.15|136.95|139.76|137.56|138.67|136.47|0
1660907100000|2022-08-19 11:05:00|139.34|137.14|138.79|136.59|140.72|138.52|138.67|136.47|0
1660907400000|2022-08-19 11:10:00|138.85|136.65|138.9|136.7|139.51|137.31|138.55|136.35|0
1660907700000|2022-08-19 11:15:00|138.78|136.58|139.5|137.3|139.62|137.42|138.42|136.22|0
1660908000000|2022-08-19 11:20:00|139.38|137.18|138.12|135.92|139.38|137.18|137.94|135.74|0
1660908300000|2022-08-19 11:25:00|138.18|135.98|139.01|136.81|139.14|136.94|138.06|135.86|0
1660908600000|2022-08-19 11:30:00|138.77|136.57|139.98|137.78|140.1|137.9|138.05|135.85|0
1660908900000|2022-08-19 11:35:00|140.1|137.9|139.61|137.41|140.58|138.38|139.61|137.41|0
1660909200000|2022-08-19 11:40:00|139.73|137.53|138.16|135.96|140.45|138.25|138.16|135.96|0
1660909500000|2022-08-19 11:45:00|138.04|135.84|138.16|135.96|138.4|136.2|137.68|135.48|0
1660909800000|2022-08-19 11:50:00|138.28|136.08|138.39|136.19|138.58|136.38|137.91|135.71|0
1660910100000|2022-08-19 11:55:00|138.51|136.31|137.07|134.87|138.87|136.67|136.95|134.75|0
1660910400000|2022-08-19 12:00:00|136.95|134.75|136.24|134.04|137.43|135.23|136.24|134.04|0
1660910700000|2022-08-19 12:05:00|136.47|134.27|137.32|135.12|137.38|135.18|135.94|133.74|0
1660911000000|2022-08-19 12:10:00|137.2|135|137.68|135.48|138.4|136.2|135.79|133.59|0
1660911300000|2022-08-19 12:15:00|137.8|135.6|137.2|135|138.04|135.84|137.2|135|0
1660911600000|2022-08-19 12:20:00|137.08|134.88|139.18|136.98|139.6|137.4|137.08|134.88|0
1660911900000|2022-08-19 12:25:00|139.12|136.92|138.51|136.31|139.72|137.52|138.51|136.31|0
1660912200000|2022-08-19 12:30:00|138.63|136.43|138.87|136.67|139.59|137.39|138.27|136.07|0
1660912500000|2022-08-19 12:35:00|138.81|136.61|137.07|134.87|138.87|136.67|136.95|134.75|0
1660912800000|2022-08-19 12:40:00|136.95|134.75|137.18|134.98|137.18|134.98|136.11|133.91|0
1660913100000|2022-08-19 12:45:00|137.06|134.86|136.94|134.74|137.18|134.98|136.23|134.03|0
1660913400000|2022-08-19 12:50:00|136.82|134.62|135.51|133.31|136.94|134.74|135.27|133.07|0
1660913700000|2022-08-19 12:55:00|135.39|133.19|136.57|134.37|137.05|134.85|135.16|132.96|0
1660914000000|2022-08-19 13:00:00|136.69|134.49|137.53|135.33|137.53|135.33|135.27|133.07|0
1660914300000|2022-08-19 13:05:00|137.65|135.45|135.85|133.65|137.76|135.56|135.85|133.65|0
1660914600000|2022-08-19 13:10:00|135.97|133.77|134.79|132.59|136.69|134.49|134.79|132.59|0
1660914900000|2022-08-19 13:15:00|134.67|132.47|133.96|131.76|135.02|132.82|133.96|131.76|0
1660915200000|2022-08-19 13:20:00|134.08|131.88|132.78|130.58|134.31|132.11|132.67|130.47|0
1660915500000|2022-08-19 13:25:00|132.43|130.23|132.43|130.23|133.37|131.17|131.97|129.77|0
1660915800000|2022-08-19 13:30:00|132.78|130.58|132.63|130.43|134.3|132.1|131.5|129.3|0
1660916100000|2022-08-19 13:35:00|132.75|130.55|133.33|131.13|134.27|132.07|130.88|128.68|0
1660916400000|2022-08-19 13:40:00|133.45|131.25|136.52|134.32|137.12|134.92|133.09|130.89|0
1660916700000|2022-08-19 13:45:00|137.24|135.04|137.83|135.63|138.44|136.24|136.4|134.2|0
1660917000000|2022-08-19 13:50:00|137.95|135.75|141.22|139.02|141.22|139.02|137.95|135.75|0
1660917300000|2022-08-19 13:55:00|141.59|139.39|141.84|139.64|143.31|141.11|140.01|137.81|0
1660917600000|2022-08-19 14:00:00|141.72|139.52|141.1|138.9|143.06|140.86|139.89|137.69|0
1660917900000|2022-08-19 14:05:00|140.86|138.66|142.69|140.49|142.81|140.61|139.89|137.69|0
1660918200000|2022-08-19 14:10:00|142.81|140.61|143.42|141.22|143.42|141.22|141.46|139.26|0
1660918500000|2022-08-19 14:15:00|143.3|141.1|141.49|139.29|144.16|141.96|140.76|138.56|0
1660918800000|2022-08-19 14:20:00|141.36|139.16|141.61|139.41|142.46|140.26|139.54|137.34|0
1660919100000|2022-08-19 14:25:00|141.48|139.28|141.11|138.91|142.95|140.75|140.5|138.3|0
1660919400000|2022-08-19 14:30:00|140.81|138.61|140.99|138.79|141.72|139.52|139.53|137.33|0
1660919700000|2022-08-19 14:35:00|141.11|138.91|140.86|138.66|141.72|139.52|140.5|138.3|0
1660920000000|2022-08-19 14:40:00|140.98|138.78|140.37|138.17|143.06|140.86|139.76|137.56|0
1660920300000|2022-08-19 14:45:00|140.49|138.29|139.76|137.56|140.61|138.41|139.28|137.08|0
1660920600000|2022-08-19 14:50:00|140|137.8|142.07|139.87|143.06|140.86|139.76|137.56|0
1660920900000|2022-08-19 14:55:00|142.19|139.99|144.29|142.09|144.53|142.33|141.58|139.38|0
1660921200000|2022-08-19 15:00:00|144.16|141.96|144.78|142.58|145.03|142.83|143.17|140.97|0
1660921500000|2022-08-19 15:05:00|144.9|142.7|149.01|146.81|149.51|147.31|143.91|141.71|0
1660921800000|2022-08-19 15:10:00|149.14|146.94|149.26|147.06|151.25|149.05|148.88|146.68|0
1660922100000|2022-08-19 15:15:00|149.39|147.19|148.51|146.31|150.01|147.81|148.51|146.31|0
1660922400000|2022-08-19 15:20:00|148.64|146.44|149.13|146.93|149.63|147.43|148.26|146.06|0
1660922700000|2022-08-19 15:25:00|149.01|146.81|147.05|144.85|150.01|147.81|145.95|143.75|0
1660923000000|2022-08-19 15:30:00|146.93|144.73|147.67|145.47|149.05|146.85|146.56|144.36|0
1660923300000|2022-08-19 15:35:00|147.8|145.6|146.55|144.35|147.8|145.6|146.05|143.85|0
1660923600000|2022-08-19 15:40:00|146.43|144.23|145.8|143.6|146.92|144.72|145.06|142.86|0
1660923900000|2022-08-19 15:45:00|145.68|143.48|145.22|143.02|146.17|143.97|143.1|140.9|0
1660924200000|2022-08-19 15:50:00|144.97|142.77|143.51|141.31|146.57|144.37|142.2|140|0
1660924500000|2022-08-19 15:55:00|143.64|141.44|144.01|141.81|144.38|142.18|143.39|141.19|0
1660924800000|2022-08-19 16:00:00|144.13|141.93|144.75|142.55|145.62|143.42|144|141.8|0
1660925100000|2022-08-19 16:05:00|144.62|142.42|145.61|143.41|145.74|143.54|144.37|142.17|0
1660925400000|2022-08-19 16:10:00|145.36|143.16|143.13|140.93|145.49|143.29|142.76|140.56|0
1660925700000|2022-08-19 16:15:00|142.88|140.68|142.02|139.82|142.88|140.68|141.29|139.09|0
1660926000000|2022-08-19 16:20:00|141.77|139.57|142.14|139.94|142.63|140.43|141.53|139.33|0
1660926300000|2022-08-19 16:25:00|142.26|140.06|143.61|141.41|144.11|141.91|142.26|140.06|0
1660926600000|2022-08-19 16:30:00|143.49|141.29|142.25|140.05|144.23|142.03|142.25|140.05|0
1660926900000|2022-08-19 16:35:00|142.38|140.18|139.57|137.37|142.5|140.3|139.44|137.24|0
1660927200000|2022-08-19 16:40:00|139.69|137.49|139.56|137.36|141.02|138.82|139.44|137.24|0
1660927500000|2022-08-19 16:45:00|139.68|137.48|140.9|138.7|140.9|138.7|138.83|136.63|0
1660927800000|2022-08-19 16:50:00|140.77|138.57|139.43|137.23|140.77|138.57|139.19|136.99|0
1660928100000|2022-08-19 16:55:00|139.31|137.11|140.04|137.84|140.04|137.84|138.1|135.9|0
1660928400000|2022-08-19 17:00:00|139.91|137.71|138.7|136.5|140.4|138.2|138.34|136.14|0
1660928700000|2022-08-19 17:05:00|138.58|136.38|139.78|137.58|140.64|138.44|138.58|136.38|0
1660929000000|2022-08-19 17:10:00|139.91|137.71|140.88|138.68|141.37|139.17|139.42|137.22|0
1660929300000|2022-08-19 17:15:00|140.75|138.55|141.36|139.16|141.48|139.28|140.14|137.94|0
1660929600000|2022-08-19 17:20:00|141.24|139.04|141.6|139.4|141.97|139.77|141.11|138.91|0
1660929900000|2022-08-19 17:25:00|141.72|139.52|142.46|140.26|142.7|140.5|141.48|139.28|0
1660930200000|2022-08-19 17:30:00|142.58|140.38|144.3|142.1|146.18|143.98|142.58|140.38|0
1660930500000|2022-08-19 17:35:00|144.43|142.23|145.05|142.85|145.67|143.47|144.3|142.1|0
1660930800000|2022-08-19 17:40:00|144.92|142.72|144.3|142.1|145.05|142.85|143.93|141.73|0
1660931100000|2022-08-19 17:45:00|144.55|142.35|143.67|141.47|144.67|142.47|143.55|141.35|0
1660931400000|2022-08-19 17:50:00|143.55|141.35|142.19|139.99|143.92|141.72|142.19|139.99|0
1660931700000|2022-08-19 17:55:00|142.07|139.87|142.07|139.87|142.68|140.48|141.58|139.38|0
1660932000000|2022-08-19 18:00:00|142.19|139.99|142.31|140.11|143.05|140.85|141.82|139.62|0
1660932300000|2022-08-19 18:05:00|142.43|140.23|142.67|140.47|143.04|140.84|141.94|139.74|0
1660932600000|2022-08-19 18:10:00|142.8|140.6|145.39|143.19|145.39|143.19|142.67|140.47|0
1660932900000|2022-08-19 18:15:00|145.52|143.32|145.89|143.69|146.14|143.94|145.14|142.94|0
1660933200000|2022-08-19 18:20:00|146.01|143.81|145.01|142.81|146.39|144.19|144.89|142.69|0
1660933500000|2022-08-19 18:25:00|145.14|142.94|144.39|142.19|145.63|143.43|144.14|141.94|0
1660933800000|2022-08-19 18:30:00|144.51|142.31|144.26|142.06|145.63|143.43|143.89|141.69|0
1660934100000|2022-08-19 18:35:00|144.38|142.18|145.87|143.67|145.87|143.67|144.13|141.93|0
1660934400000|2022-08-19 18:40:00|145.75|143.55|145.37|143.17|146.87|144.67|145|142.8|0
1660934700000|2022-08-19 18:45:00|145.25|143.05|145.12|142.92|145.99|143.79|144.62|142.42|0
1660935000000|2022-08-19 18:50:00|144.99|142.79|147.24|145.04|147.37|145.17|144.87|142.67|0
1660935300000|2022-08-19 18:55:00|146.99|144.79|147.49|145.29|148.5|146.3|146.36|144.16|0
1660935600000|2022-08-19 19:00:00|147.36|145.16|149.65|147.45|149.91|147.71|146.86|144.66|0
1660935900000|2022-08-19 19:05:00|149.53|147.33|149.9|147.7|150.41|148.21|148.89|146.69|0
1660936200000|2022-08-19 19:10:00|149.78|147.58|145.87|143.67|149.78|147.58|145.74|143.54|0
1660936500000|2022-08-19 19:15:00|145.99|143.79|145.86|143.66|146.62|144.42|144.5|142.3|0
1660936800000|2022-08-19 19:20:00|145.74|143.54|145.61|143.41|146.36|144.16|144.74|142.54|0
1660937100000|2022-08-19 19:25:00|145.36|143.16|143.63|141.43|146.36|144.16|143.31|141.11|0
1660937400000|2022-08-19 19:30:00|143.51|141.31|144.13|141.93|144.51|142.31|142.51|140.31|0
1660937700000|2022-08-19 19:35:00|144|141.8|144.12|141.92|144.63|142.43|143.25|141.05|0
1660938000000|2022-08-19 19:40:00|144.25|142.05|143.62|141.42|145.25|143.05|143.5|141.3|0
1660938300000|2022-08-19 19:45:00|143.5|141.3|143.74|141.54|145.24|143.04|143|140.8|0
1660938600000|2022-08-19 19:50:00|143.37|141.17|144.89|142.69|145.64|143.44|142.67|140.47|0
1660938900000|2022-08-19 19:55:00|144.77|142.57|144.81|142.61|145.39|143.19|142.99|140.79|0
1660939200000|2022-08-19 20:00:00|144.93|142.73|144.81|142.61|145.43|143.23|144.43|142.23|0
1660939500000|2022-08-19 20:05:00|144.68|142.48|144.3|142.1|145.06|142.86|144.3|142.1|0
1660939800000|2022-08-19 20:10:00|144.43|142.23|144.8|142.6|145.17|142.97|144.3|142.1|0
1661128200000|2022-08-22 00:30:00|158.34|155.54|157.16|154.36|158.47|155.67|157.03|154.23|0
1661128500000|2022-08-22 00:35:00|157.03|154.23|156.9|154.1|157.1|154.3|155.99|153.19|0
1661128800000|2022-08-22 00:40:00|157.03|154.23|156.89|154.09|157.42|154.62|156.76|153.96|0
1661129100000|2022-08-22 00:45:00|156.76|153.96|156.63|153.83|157.29|154.49|156.57|153.77|0
1661129400000|2022-08-22 00:50:00|156.76|153.96|156.33|153.53|157.02|154.22|156.07|153.27|0
1661129700000|2022-08-22 00:55:00|156.46|153.66|157.38|154.58|157.77|154.97|156.07|153.27|0
1661130000000|2022-08-22 01:00:00|157.51|154.71|157.11|154.31|157.51|154.71|156.72|153.92|0
1661130300000|2022-08-22 01:05:00|157.05|154.25|157.37|154.57|157.76|154.96|156.85|154.05|0
1661130600000|2022-08-22 01:10:00|157.24|154.44|156.58|153.78|157.5|154.7|156.45|153.65|0
1661130900000|2022-08-22 01:15:00|156.84|154.04|156.57|153.77|157.1|154.3|156.18|153.38|0
1661131200000|2022-08-22 01:20:00|156.31|153.51|155.4|152.6|156.31|153.51|154.69|151.89|0
1661131500000|2022-08-22 01:25:00|155.14|152.34|154.49|151.69|155.4|152.6|154.1|151.3|0
1661131800000|2022-08-22 01:30:00|154.61|151.81|154.09|151.29|154.81|152.01|153.96|151.16|0
1661132100000|2022-08-22 01:35:00|153.96|151.16|154.22|151.42|154.61|151.81|153.7|150.9|0
1661132400000|2022-08-22 01:40:00|154.09|151.29|154.47|151.67|154.47|151.67|153.7|150.9|0
1661132700000|2022-08-22 01:45:00|154.34|151.54|154.73|151.93|154.73|151.93|153.95|151.15|0
1661133000000|2022-08-22 01:50:00|154.6|151.8|154.85|152.05|154.98|152.18|154.34|151.54|0
1661133300000|2022-08-22 01:55:00|154.98|152.18|154.59|151.79|154.98|152.18|154.2|151.4|0
1661133600000|2022-08-22 02:00:00|154.46|151.66|154.33|151.53|154.72|151.92|154.2|151.4|0
1661133900000|2022-08-22 02:05:00|154.27|151.47|153.81|151.01|154.27|151.47|153.68|150.88|0
1661134200000|2022-08-22 02:10:00|153.94|151.14|154.06|151.26|154.19|151.39|153.62|150.82|0
1661134500000|2022-08-22 02:15:00|154.19|151.39|154.06|151.26|154.58|151.78|153.8|151|0
1661134800000|2022-08-22 02:20:00|153.93|151.13|153.67|150.87|153.93|151.13|153.54|150.74|0
1661135100000|2022-08-22 02:25:00|153.8|151|153.92|151.12|154.05|151.25|152.89|150.09|0
1661135400000|2022-08-22 02:30:00|153.79|150.99|153.4|150.6|153.92|151.12|153.27|150.47|0
1661135700000|2022-08-22 02:35:00|153.27|150.47|153.27|150.47|153.66|150.86|153.14|150.34|0
1661136000000|2022-08-22 02:40:00|153.4|150.6|153.91|151.11|153.91|151.11|153.27|150.47|0
1661136300000|2022-08-22 02:45:00|153.78|150.98|153.26|150.46|153.78|150.98|153.13|150.33|0
1661136600000|2022-08-22 02:50:00|153.13|150.33|151.87|149.07|153.69|150.89|151.87|149.07|0
1661136900000|2022-08-22 02:55:00|151.74|148.94|151.49|148.69|152.13|149.33|151.36|148.56|0
1661137200000|2022-08-22 03:00:00|151.61|148.81|152.38|149.58|152.38|149.58|151.61|148.81|0
1661137500000|2022-08-22 03:05:00|152.37|149.57|152.5|149.7|152.63|149.83|152.37|149.57|0
1661137800000|2022-08-22 03:10:00|152.37|149.57|152.75|149.95|152.88|150.08|152.37|149.57|0
1661138100000|2022-08-22 03:15:00|152.88|150.08|153|150.2|153.13|150.33|152.75|149.95|0
1661138400000|2022-08-22 03:20:00|152.87|150.07|153|150.2|153.26|150.46|152.87|150.07|0
1661138700000|2022-08-22 03:25:00|152.94|150.14|152.87|150.07|153.51|150.71|152.87|150.07|0
1661139000000|2022-08-22 03:30:00|152.74|149.94|154.02|151.22|154.02|151.22|152.74|149.94|0
1661139300000|2022-08-22 03:35:00|153.89|151.09|154.02|151.22|154.15|151.35|153.76|150.96|0
1661139600000|2022-08-22 03:40:00|153.89|151.09|154.14|151.34|154.27|151.47|153.76|150.96|0
1661139900000|2022-08-22 03:45:00|154.01|151.21|154.14|151.34|154.4|151.6|154.01|151.21|0
1661140200000|2022-08-22 03:50:00|154.27|151.47|154.46|151.66|154.59|151.79|154.01|151.21|0
1661140500000|2022-08-22 03:55:00|154.39|151.59|154.13|151.33|154.59|151.79|154.13|151.33|0
1661140800000|2022-08-22 04:00:00|154.26|151.46|154.64|151.84|154.64|151.84|154.13|151.33|0
1661141100000|2022-08-22 04:05:00|154.58|151.78|155.03|152.23|155.03|152.23|154.38|151.58|0
1661141400000|2022-08-22 04:10:00|155.16|152.36|155.02|152.22|155.16|152.36|154.64|151.84|0
1661141700000|2022-08-22 04:15:00|154.96|152.16|154.76|151.96|155.28|152.48|154.76|151.96|0
1661142000000|2022-08-22 04:20:00|154.7|151.9|154.5|151.7|154.76|151.96|154.5|151.7|0
1661142300000|2022-08-22 04:25:00|154.63|151.83|155.14|152.34|155.27|152.47|154.62|151.82|0
1661142600000|2022-08-22 04:30:00|155.01|152.21|155.39|152.59|155.53|152.73|154.88|152.08|0
1661142900000|2022-08-22 04:35:00|155.33|152.53|155.26|152.46|155.39|152.59|155.26|152.46|0
1661143200000|2022-08-22 04:40:00|155.39|152.59|155.78|152.98|155.78|152.98|155.26|152.46|0
1661143500000|2022-08-22 04:45:00|155.65|152.85|156.16|153.36|156.29|153.49|155.58|152.78|0
1661143800000|2022-08-22 04:50:00|156.03|153.23|156.29|153.49|156.42|153.62|155.9|153.1|0
1661144100000|2022-08-22 04:55:00|156.42|153.62|156.41|153.61|156.55|153.75|156.02|153.22|0
1661144400000|2022-08-22 05:00:00|156.28|153.48|156.28|153.48|156.54|153.74|155.76|152.96|0
1661144700000|2022-08-22 05:05:00|156.41|153.61|156.34|153.54|156.8|154|156.15|153.35|0
1661145000000|2022-08-22 05:10:00|156.41|153.61|156.66|153.86|157.06|154.26|156.01|153.21|0
1661145300000|2022-08-22 05:15:00|156.53|153.73|155.49|152.69|156.79|153.99|155.36|152.56|0
1661145600000|2022-08-22 05:20:00|155.36|152.56|155.61|152.81|155.74|152.94|154.84|152.04|0
1661145900000|2022-08-22 05:25:00|155.74|152.94|155.35|152.55|155.87|153.07|155.35|152.55|0
1661146200000|2022-08-22 05:30:00|155.22|152.42|155.74|152.94|155.87|153.07|155.03|152.23|0
1661146500000|2022-08-22 05:35:00|155.87|153.07|156.64|153.84|156.64|153.84|155.86|153.06|0
1661146800000|2022-08-22 05:40:00|156.51|153.71|156.64|153.84|156.77|153.97|156.38|153.58|0
1661147100000|2022-08-22 05:45:00|156.77|153.97|157.03|154.23|157.16|154.36|156.51|153.71|0
1661147400000|2022-08-22 05:50:00|156.9|154.1|156.96|154.16|157.29|154.49|156.76|153.96|0
1661147700000|2022-08-22 05:55:00|157.02|154.22|157.02|154.22|157.15|154.35|156.63|153.83|0
1661148000000|2022-08-22 06:00:00|156.89|154.09|158.06|155.26|158.59|155.79|156.5|153.7|0
1661148300000|2022-08-22 06:05:00|157.93|155.13|159.37|156.57|159.9|157.1|157.93|155.13|0
1661148600000|2022-08-22 06:10:00|159.44|156.64|159.37|156.57|159.9|157.1|158.71|155.91|0
1661148900000|2022-08-22 06:15:00|159.5|156.7|157.79|154.99|160.03|157.23|157.53|154.73|0
1661149200000|2022-08-22 06:20:00|157.92|155.12|157.39|154.59|157.92|155.12|157.13|154.33|0
1661149500000|2022-08-22 06:25:00|157.26|154.46|158.17|155.37|158.57|155.77|157.13|154.33|0
1661149800000|2022-08-22 06:30:00|158.44|155.64|160.02|157.22|160.02|157.22|156.68|153.88|0
1661150100000|2022-08-22 06:35:00|160.09|157.29|160.55|157.75|160.55|157.75|159.3|156.5|0
1661150400000|2022-08-22 06:40:00|160.41|157.61|160.15|157.35|160.41|157.61|159.36|156.56|0
1661150700000|2022-08-22 06:45:00|160.21|157.41|160.01|157.21|160.67|157.87|159.09|156.29|0
1661151000000|2022-08-22 06:50:00|159.95|157.15|159.08|156.28|159.95|157.15|158.82|156.02|0
1661151300000|2022-08-22 06:55:00|158.95|156.15|158.29|155.49|159.34|156.54|158.29|155.49|0
1661151600000|2022-08-22 07:00:00|158.36|155.56|157.5|154.7|159.74|156.94|157.11|154.31|0
1661151900000|2022-08-22 07:05:00|156.94|154.74|157.85|155.65|158.05|155.85|155.11|152.91|0
1661152200000|2022-08-22 07:10:00|157.98|155.78|157.71|155.51|158.37|156.17|157.06|154.86|0
1661152500000|2022-08-22 07:15:00|157.32|155.12|159.82|157.62|159.95|157.75|156.99|154.79|0
1661152800000|2022-08-22 07:20:00|160.08|157.88|159.02|156.82|160.08|157.88|158.57|156.37|0
1661153100000|2022-08-22 07:25:00|159.09|156.89|164.08|161.88|164.08|161.88|158.83|156.63|0
1661153400000|2022-08-22 07:30:00|163.75|161.55|165.29|163.09|165.56|163.36|163.54|161.34|0
1661153700000|2022-08-22 07:35:00|165.16|162.96|164.07|161.87|165.16|162.96|163.54|161.34|0
1661154000000|2022-08-22 07:40:00|163.8|161.6|165.83|163.63|166.1|163.9|163.67|161.47|0
1661154300000|2022-08-22 07:45:00|165.96|163.76|167.18|164.98|167.18|164.98|165.42|163.22|0
1661154600000|2022-08-22 07:50:00|167.32|165.12|167.86|165.66|168.96|166.76|166.77|164.57|0
1661154900000|2022-08-22 07:55:00|167.72|165.52|167.86|165.66|168.54|166.34|167.25|165.05|0
1661155200000|2022-08-22 08:00:00|167.58|165.38|170.6|168.4|171.02|168.82|167.31|165.11|0
1661155500000|2022-08-22 08:05:00|170.81|168.61|169.91|167.71|171.15|168.95|168.81|166.61|0
1661155800000|2022-08-22 08:10:00|169.77|167.57|171.56|169.36|171.84|169.64|169.63|167.43|0
1661156100000|2022-08-22 08:15:00|171.42|169.22|172.48|170.28|173.36|171.16|169.84|167.64|0
1661156400000|2022-08-22 08:20:00|172.34|170.14|172.75|170.55|172.76|170.56|171.24|169.04|0
1661156700000|2022-08-22 08:25:00|172.61|170.41|171.11|168.91|173.3|171.1|169.89|167.69|0
1661157000000|2022-08-22 08:30:00|171.25|169.05|173.18|170.98|173.32|171.12|170.56|168.36|0
1661157300000|2022-08-22 08:35:00|173.32|171.12|172.48|170.28|173.46|171.26|171.93|169.73|0
1661157600000|2022-08-22 08:40:00|172.76|170.56|172.83|170.63|174.57|172.37|172.34|170.14|0
1661157900000|2022-08-22 08:45:00|172.89|170.69|171.92|169.72|173.45|171.25|171.65|169.45|0
1661158200000|2022-08-22 08:50:00|171.86|169.66|171.92|169.72|172.47|170.27|171.37|169.17|0
1661158500000|2022-08-22 08:55:00|172.06|169.86|171.02|168.82|172.33|170.13|170.4|168.2|0
1661158800000|2022-08-22 09:00:00|171.36|169.16|172.88|170.68|172.88|170.68|171.09|168.89|0
1661159100000|2022-08-22 09:05:00|172.95|170.75|171.91|169.71|173.29|171.09|171.77|169.57|0
1661159400000|2022-08-22 09:10:00|171.98|169.78|172.85|170.65|173.54|171.34|171.08|168.88|0
1661159700000|2022-08-22 09:15:00|172.92|170.72|171.74|169.54|173.4|171.2|171.33|169.13|0
1661160000000|2022-08-22 09:20:00|171.61|169.41|172.84|170.64|173.26|171.06|171.47|169.27|0
1661160300000|2022-08-22 09:25:00|172.78|170.58|173.25|171.05|173.81|171.61|172.7|170.5|0
1661160600000|2022-08-22 09:30:00|173.19|170.99|176.03|173.83|176.45|174.25|173.19|170.99|0
1661160900000|2022-08-22 09:35:00|176.11|173.91|176.31|174.11|176.73|174.53|175.13|172.93|0
1661161200000|2022-08-22 09:40:00|176.38|174.18|176.31|174.11|176.59|174.39|175.89|173.69|0
1661161500000|2022-08-22 09:45:00|176.24|174.04|174.28|172.08|176.24|174.04|174.21|172.01|0
1661161800000|2022-08-22 09:50:00|174.21|172.01|173.1|170.9|174.35|172.15|172.82|170.62|0
1661162100000|2022-08-22 09:55:00|172.96|170.76|173.37|171.17|173.51|171.31|172.54|170.34|0
1661162400000|2022-08-22 10:00:00|173.51|171.31|173.64|171.44|173.78|171.58|172.75|170.55|0
1661162700000|2022-08-22 10:05:00|173.58|171.38|172.12|169.92|173.58|171.38|171.57|169.37|0
1661163000000|2022-08-22 10:10:00|172.26|170.06|171.56|169.36|172.26|170.06|170.33|168.13|0
1661163300000|2022-08-22 10:15:00|171.42|169.22|171.01|168.81|171.56|169.36|170.6|168.4|0
1661163600000|2022-08-22 10:20:00|171.08|168.88|171.14|168.94|171.63|169.43|170.87|168.67|0
1661163900000|2022-08-22 10:25:00|171.21|169.01|172.24|170.04|172.24|170.04|171.21|169.01|0
1661164200000|2022-08-22 10:30:00|172.31|170.11|172.37|170.17|172.93|170.73|171.82|169.62|0
1661164500000|2022-08-22 10:35:00|172.51|170.31|171.54|169.34|172.65|170.45|171.27|169.07|0
1661164800000|2022-08-22 10:40:00|171.68|169.48|172.99|170.79|173.2|171|171.27|169.07|0
1661165100000|2022-08-22 10:45:00|172.92|170.72|171.4|169.2|173.33|171.13|171.4|169.2|0
1661165400000|2022-08-22 10:50:00|171.47|169.27|170.71|168.51|171.67|169.47|170.57|168.37|0
1661165700000|2022-08-22 10:55:00|170.84|168.64|171.39|169.19|171.94|169.74|170.37|168.17|0
1661166000000|2022-08-22 11:00:00|171.11|168.91|170.84|168.64|171.11|168.91|170.15|167.95|0
1661166300000|2022-08-22 11:05:00|170.97|168.77|171.66|169.46|171.66|169.46|170.83|168.63|0
1661166600000|2022-08-22 11:10:00|171.52|169.32|170.69|168.49|171.66|169.46|170.28|168.08|0
1661166900000|2022-08-22 11:15:00|170.55|168.35|171.37|169.17|171.51|169.31|170.28|168.08|0
1661167200000|2022-08-22 11:20:00|171.24|169.04|170.68|168.48|171.51|169.31|169.45|167.25|0
1661167500000|2022-08-22 11:25:00|170.82|168.62|172.13|169.93|172.47|170.27|170.82|168.62|0
1661167800000|2022-08-22 11:30:00|172.05|169.85|173.09|170.89|173.43|171.23|172.05|169.85|0
1661168100000|2022-08-22 11:35:00|173.16|170.96|172.46|170.26|173.71|171.51|172.32|170.12|0
1661168400000|2022-08-22 11:40:00|172.6|170.4|172.46|170.26|173.43|171.23|172.46|170.26|0
1661168700000|2022-08-22 11:45:00|172.32|170.12|172.87|170.67|173.01|170.81|172.18|169.98|0
1661169000000|2022-08-22 11:50:00|173|170.8|172.24|170.04|173.28|171.08|171.9|169.7|0
1661169300000|2022-08-22 11:55:00|172.17|169.97|171.62|169.42|172.72|170.52|171.07|168.87|0
1661169600000|2022-08-22 12:00:00|171.75|169.55|173.41|171.21|173.41|171.21|171.61|169.41|0
1661169900000|2022-08-22 12:05:00|173.27|171.07|173.54|171.34|173.82|171.62|172.79|170.59|0
1661170200000|2022-08-22 12:10:00|173.4|171.2|174.1|171.9|174.24|172.04|173.27|171.07|0
1661170500000|2022-08-22 12:15:00|174.09|171.89|173.26|171.06|174.23|172.03|172.98|170.78|0
1661170800000|2022-08-22 12:20:00|173.4|171.2|173.39|171.19|173.81|171.61|172.77|170.57|0
1661171100000|2022-08-22 12:25:00|173.53|171.33|173.39|171.19|174.5|172.3|173.39|171.19|0
1661171400000|2022-08-22 12:30:00|173.25|171.05|172.94|170.74|173.94|171.74|172|169.8|0
1661171700000|2022-08-22 12:35:00|173.08|170.88|173.21|171.01|173.49|171.29|172.38|170.18|0
1661172000000|2022-08-22 12:40:00|173.35|171.15|173|170.8|173.63|171.43|172.65|170.45|0
1661172300000|2022-08-22 12:45:00|172.86|170.66|173.06|170.86|174.32|172.12|172.51|170.31|0
1661172600000|2022-08-22 12:50:00|173.2|171|173.06|170.86|173.76|171.56|172.65|170.45|0
1661172900000|2022-08-22 12:55:00|173.13|170.93|174.31|172.11|174.31|172.11|172.78|170.58|0
1661173200000|2022-08-22 13:00:00|174.17|171.97|173.47|171.27|174.87|172.67|173.33|171.13|0
1661173500000|2022-08-22 13:05:00|173.33|171.13|172.91|170.71|173.75|171.55|172.77|170.57|0
1661173800000|2022-08-22 13:10:00|172.77|170.57|173.6|171.4|174.16|171.96|172.49|170.29|0
1661174100000|2022-08-22 13:15:00|173.46|171.26|173.18|170.98|173.74|171.54|172.77|170.57|0
1661174400000|2022-08-22 13:20:00|173.32|171.12|173.45|171.25|174.29|172.09|172.62|170.42|0
1661174700000|2022-08-22 13:25:00|173.53|171.33|174.56|172.36|174.56|172.36|173.03|170.83|0
1661175000000|2022-08-22 13:30:00|174.7|172.5|179.3|177.1|179.3|177.1|173.97|171.77|0
1661175300000|2022-08-22 13:35:00|179.59|177.39|178.49|176.29|180.87|178.67|178.21|176.01|0
1661175600000|2022-08-22 13:40:00|178.56|176.36|175.67|173.47|179.34|177.14|174.55|172.35|0
1661175900000|2022-08-22 13:45:00|176.09|173.89|180.9|178.7|180.9|178.7|175.67|173.47|0
1661176200000|2022-08-22 13:50:00|181.33|179.13|179.19|176.99|182.19|179.99|178.76|176.56|0
1661176500000|2022-08-22 13:55:00|179.33|177.13|178.76|176.56|179.33|177.13|177.77|175.57|0
1661176800000|2022-08-22 14:00:00|179.33|177.13|178.62|176.42|181.47|179.27|178.05|175.85|0
1661177100000|2022-08-22 14:05:00|178.47|176.27|179.23|177.03|181.39|179.19|177.66|175.46|0
1661177400000|2022-08-22 14:10:00|179.09|176.89|182.28|180.08|182.71|180.51|179.09|176.89|0
1661177700000|2022-08-22 14:15:00|182.42|180.22|183.28|181.08|184.15|181.95|181.56|179.36|0
1661178000000|2022-08-22 14:20:00|183.43|181.23|187.05|184.85|187.35|185.15|183.43|181.23|0
1661178300000|2022-08-22 14:25:00|187.2|185|186.47|184.27|187.49|185.29|184.29|182.09|0
1661178600000|2022-08-22 14:30:00|186.9|184.7|187.48|185.28|188.44|186.24|184.43|182.23|0
1661178900000|2022-08-22 14:35:00|187.34|185.14|185.29|183.09|187.63|185.43|185.08|182.88|0
1661179200000|2022-08-22 14:40:00|185.58|183.38|185.43|183.23|185.87|183.67|183.12|180.92|0
1661179500000|2022-08-22 14:45:00|185.29|183.09|184.27|182.07|185.43|183.23|183.26|181.06|0
1661179800000|2022-08-22 14:50:00|183.98|181.78|186.88|184.68|187.76|185.56|183.98|181.78|0
1661180100000|2022-08-22 14:55:00|186.74|184.54|189.52|187.32|189.52|187.32|186.3|184.1|0
1661180400000|2022-08-22 15:00:00|189.67|187.47|186.58|184.38|189.67|187.47|185.86|183.66|0
1661180700000|2022-08-22 15:05:00|186.44|184.24|185.88|183.68|186.73|184.53|184.78|182.58|0
1661181000000|2022-08-22 15:10:00|185.73|183.53|185.14|182.94|187.78|185.58|184.85|182.65|0
1661181300000|2022-08-22 15:15:00|185.29|183.09|183.74|181.54|185.44|183.24|183.38|181.18|0
1661181600000|2022-08-22 15:20:00|183.89|181.69|183.6|181.4|184.18|181.98|182.73|180.53|0
1661181900000|2022-08-22 15:25:00|183.74|181.54|184.9|182.7|185.05|182.85|183.45|181.25|0
1661182200000|2022-08-22 15:30:00|184.76|182.56|182.86|180.66|185.92|183.72|182.57|180.37|0
1661182500000|2022-08-22 15:35:00|182.57|180.37|183|180.8|183.58|181.38|181.42|179.22|0
1661182800000|2022-08-22 15:40:00|182.86|180.66|182.71|180.51|182.86|180.66|180.91|178.71|0
1661183100000|2022-08-22 15:45:00|183|180.8|183|180.8|184.3|182.1|181.7|179.5|0
1661183400000|2022-08-22 15:50:00|182.42|180.22|181.17|178.97|182.71|180.51|180.89|178.69|0
1661183700000|2022-08-22 15:55:00|181.25|179.05|181.46|179.26|182.04|179.84|180.02|177.82|0
1661184000000|2022-08-22 16:00:00|181.32|179.12|181.17|178.97|182.04|179.84|179.73|177.53|0
1661184300000|2022-08-22 16:05:00|181.31|179.11|183.63|181.43|183.63|181.43|180.59|178.39|0
1661184600000|2022-08-22 16:10:00|183.77|181.57|184.06|181.86|184.5|182.3|182.9|180.7|0
1661184900000|2022-08-22 16:15:00|184.21|182.01|182.89|180.69|184.21|182.01|182.46|180.26|0
1661185200000|2022-08-22 16:20:00|183.04|180.84|180.43|178.23|183.04|180.84|180|177.8|0
1661185500000|2022-08-22 16:25:00|180.29|178.09|183.32|181.12|183.69|181.49|179.85|177.65|0
1661185800000|2022-08-22 16:30:00|183.47|181.27|183.03|180.83|184.05|181.85|182.45|180.25|0
1661186100000|2022-08-22 16:35:00|183.17|180.97|181.28|179.08|183.32|181.12|180.85|178.65|0
1661186400000|2022-08-22 16:40:00|181.43|179.23|184.77|182.57|184.77|182.57|181.43|179.23|0
1661186700000|2022-08-22 16:45:00|184.62|182.42|183.89|181.69|185.94|183.74|183.16|180.96|0
1661187000000|2022-08-22 16:50:00|183.74|181.54|183.3|181.1|184.47|182.27|183.16|180.96|0
1661187300000|2022-08-22 16:55:00|183.16|180.96|183.15|180.95|184.47|182.27|183.01|180.81|0
1661187600000|2022-08-22 17:00:00|183.01|180.81|185.63|183.43|185.78|183.58|182.86|180.66|0
1661187900000|2022-08-22 17:05:00|185.78|183.58|185.92|183.72|186.37|184.17|185.34|183.14|0
1661188200000|2022-08-22 17:10:00|186.07|183.87|186.51|184.31|187.98|185.78|185.63|183.43|0
1661188500000|2022-08-22 17:15:00|186.65|184.45|187.09|184.89|187.83|185.63|186.21|184.01|0
1661188800000|2022-08-22 17:20:00|187.39|185.19|188.92|186.72|189.22|187.02|186.21|184.01|0
1661189100000|2022-08-22 17:25:00|188.85|186.65|189.66|187.46|190.18|187.98|188.18|185.98|0
1661189400000|2022-08-22 17:30:00|189.96|187.76|194.08|191.88|194.08|191.88|189.81|187.61|0
1661189700000|2022-08-22 17:35:00|194.38|192.18|194|191.8|194.83|192.63|192.85|190.65|0
1661190000000|2022-08-22 17:40:00|194.14|191.94|193.54|191.34|194.14|191.94|192.8|190.6|0
1661190300000|2022-08-22 17:45:00|193.69|191.49|193.84|191.64|193.99|191.79|192.95|190.75|0
1661190600000|2022-08-22 17:50:00|194.14|191.94|193.98|191.78|194.58|192.38|193.24|191.04|0
1661190900000|2022-08-22 17:55:00|194.28|192.08|195.78|193.58|196.23|194.03|194.13|191.93|0
1661191200000|2022-08-22 18:00:00|195.48|193.28|196.53|194.33|196.53|194.33|194.88|192.68|0
1661191500000|2022-08-22 18:05:00|196.68|194.48|196.67|194.47|196.83|194.63|195.02|192.82|0
1661191800000|2022-08-22 18:10:00|196.82|194.62|196.45|194.25|197.51|195.31|195.61|193.41|0
1661192100000|2022-08-22 18:15:00|196.3|194.1|196.15|193.95|197.35|195.15|195.55|193.35|0
1661192400000|2022-08-22 18:20:00|196|193.8|196.45|194.25|196.6|194.4|195.25|193.05|0
1661192700000|2022-08-22 18:25:00|196.6|194.4|196.89|194.69|197.04|194.84|195.7|193.5|0
1661193000000|2022-08-22 18:30:00|197.04|194.84|197.49|195.29|198.09|195.89|196.29|194.09|0
1661193300000|2022-08-22 18:35:00|197.64|195.44|198.09|195.89|198.39|196.19|197.04|194.84|0
1661193600000|2022-08-22 18:40:00|198.24|196.04|200.2|198|200.2|198|198.09|195.89|0
1661193900000|2022-08-22 18:45:00|200.05|197.85|200.05|197.85|200.35|198.15|199.14|196.94|0
1661194200000|2022-08-22 18:50:00|200.2|198|200.5|198.3|200.8|198.6|198.98|196.78|0
1661194500000|2022-08-22 18:55:00|200.35|198.15|199.58|197.38|201.41|199.21|199.28|197.08|0
1661194800000|2022-08-22 19:00:00|199.43|197.23|198.07|195.87|199.58|197.38|196.72|194.52|0
1661195100000|2022-08-22 19:05:00|198.37|196.17|196.86|194.66|198.82|196.62|196.71|194.51|0
1661195400000|2022-08-22 19:10:00|196.71|194.51|195.21|193.01|196.71|194.51|194.76|192.56|0
1661195700000|2022-08-22 19:15:00|195.06|192.86|195.21|193.01|195.21|193.01|193.56|191.36|0
1661196000000|2022-08-22 19:20:00|195.06|192.86|193.4|191.2|195.51|193.31|193.25|191.05|0
1661196300000|2022-08-22 19:25:00|193.25|191.05|195.66|193.46|195.96|193.76|192.5|190.3|0
1661196600000|2022-08-22 19:30:00|195.36|193.16|197.32|195.12|197.93|195.73|194.75|192.55|0
1661196900000|2022-08-22 19:35:00|197.47|195.27|194.59|192.39|197.47|195.27|193.84|191.64|0
1661197200000|2022-08-22 19:40:00|194.44|192.24|200.21|198.01|200.21|198.01|194.44|192.24|0
1661197500000|2022-08-22 19:45:00|200.06|197.86|198.14|195.94|200.21|198.01|197.99|195.79|0
1661197800000|2022-08-22 19:50:00|198.59|196.39|196.32|194.12|198.59|196.39|193.92|191.72|0
1661198100000|2022-08-22 19:55:00|195.87|193.67|194.51|192.31|197.83|195.63|194.51|192.31|0
1661198400000|2022-08-22 20:00:00|194.21|192.01|193.91|191.71|194.96|192.76|193.46|191.26|0
1661198700000|2022-08-22 20:05:00|193.46|191.26|193.38|191.18|194.98|192.78|193.38|191.18|0
1661199000000|2022-08-22 20:10:00|193.53|191.33|192.78|190.58|193.68|191.48|192.33|190.13|0
1661199300000|2022-08-22 20:15:00|193.08|190.28|193.37|190.57|193.98|191.18|192.93|190.13|0
1661199600000|2022-08-22 20:20:00|193.52|190.72|192.33|189.53|193.52|190.72|192.33|189.53|0
1661199900000|2022-08-22 20:25:00|192.47|189.67|192.32|189.52|192.62|189.82|192.02|189.22|0
1661200200000|2022-08-22 20:30:00|192.17|189.37|192.17|189.37|192.4|189.6|191.87|189.07|0
1661200500000|2022-08-22 20:35:00|192.02|189.22|192.46|189.66|192.46|189.66|191.87|189.07|0
1661200800000|2022-08-22 20:40:00|192.31|189.51|192.31|189.51|192.46|189.66|192.09|189.29|0
1661201100000|2022-08-22 20:45:00|192.16|189.36|191.94|189.14|192.46|189.66|191.94|189.14|0
1661201400000|2022-08-22 20:50:00|192.01|189.21|191.93|189.13|192.16|189.36|191.86|189.06|0
1661201700000|2022-08-22 20:55:00|192|189.2|192.08|189.28|192.3|189.5|191.71|188.91|0
1661202000000|2022-08-22 21:00:00|192.14|189.34|192.07|189.27|192.39|189.59|192.01|189.21|0
1661202300000|2022-08-22 21:05:00|192.1|189.3|192.48|189.68|192.48|189.68|191.96|189.16|0
1661202600000|2022-08-22 21:10:00|192.42|189.62|192.05|189.25|192.57|189.77|192.05|189.25|0
1661202900000|2022-08-22 21:15:00|192.02|189.22|191.96|189.16|192.06|189.26|191.96|189.16|0
1661203200000|2022-08-22 21:20:00|191.95|189.15|191.95|189.15|192.04|189.24|191.95|189.15|0
1661203500000|2022-08-22 21:25:00|192.04|189.24|192.06|189.26|192.06|189.26|192.04|189.24|0
1661203800000|2022-08-22 21:30:00|192.05|189.25|192.05|189.25|192.05|189.25|192.03|189.23|0
1661204100000|2022-08-22 21:35:00|192.03|189.23|191.81|189.01|192.03|189.23|191.81|189.01|0
1661204400000|2022-08-22 21:40:00|191.83|189.03|191.83|189.03|191.98|189.18|191.81|189.01|0
1661204700000|2022-08-22 21:45:00|191.81|189.01|191.97|189.17|191.97|189.17|191.81|189.01|0
1661205000000|2022-08-22 21:50:00|192.02|189.22|191.91|189.11|192.04|189.24|191.86|189.06|0
1661205300000|2022-08-22 21:55:00|191.9|189.1|191.86|189.06|192.08|189.28|191.75|188.95|0
1661205600000|2022-08-22 22:00:00|191.73|188.93|192.99|190.19|193.6|190.8|191.51|188.71|0
1661205900000|2022-08-22 22:05:00|193.14|190.34|191.65|188.85|193.14|190.34|191.65|188.85|0
1661206200000|2022-08-22 22:10:00|191.95|189.15|191.87|189.07|192.1|189.3|191.65|188.85|0
1661206500000|2022-08-22 22:15:00|191.79|188.99|192.54|189.74|192.69|189.89|191.79|188.99|0
1661206800000|2022-08-22 22:20:00|192.39|189.59|192.08|189.28|192.68|189.88|192.02|189.22|0
1661207100000|2022-08-22 22:25:00|191.94|189.14|191.93|189.13|191.94|189.14|191.49|188.69|0
1661207400000|2022-08-22 22:30:00|191.78|188.98|191.04|188.24|192.08|189.28|191.04|188.24|0
1661207700000|2022-08-22 22:35:00|190.96|188.16|190.59|187.79|191.04|188.24|190.44|187.64|0
1661208000000|2022-08-22 22:40:00|190.52|187.72|190.29|187.49|190.88|188.08|190.29|187.49|0
1661208300000|2022-08-22 22:45:00|190.58|187.78|190.13|187.33|190.73|187.93|189.99|187.19|0
1661208600000|2022-08-22 22:50:00|189.99|187.19|190.43|187.63|190.73|187.93|189.84|187.04|0
1661208900000|2022-08-22 22:55:00|190.57|187.77|190.57|187.77|190.57|187.77|190.28|187.48|0
1661209200000|2022-08-22 23:00:00|190.72|187.92|190.42|187.62|191.02|188.22|190.35|187.55|0
1661209500000|2022-08-22 23:05:00|190.5|187.7|190.42|187.62|190.64|187.84|190.12|187.32|0
1661209800000|2022-08-22 23:10:00|190.12|187.32|189.82|187.02|190.27|187.47|189.67|186.87|0
1661210100000|2022-08-22 23:15:00|189.75|186.95|189.82|187.02|189.97|187.17|189.52|186.72|0
1661210400000|2022-08-22 23:20:00|189.67|186.87|189.52|186.72|189.96|187.16|189.52|186.72|0
1661210700000|2022-08-22 23:25:00|189.66|186.86|190.55|187.75|190.85|188.05|189.66|186.86|0
1661211000000|2022-08-22 23:30:00|190.4|187.6|189.66|186.86|190.99|188.19|189.66|186.86|0
1661211300000|2022-08-22 23:35:00|189.73|186.93|189.65|186.85|189.8|187|189.36|186.56|0
1661211600000|2022-08-22 23:40:00|189.51|186.71|189.65|186.85|189.8|187|189.5|186.7|0
1661211900000|2022-08-22 23:45:00|189.8|187|189.2|186.4|189.94|187.14|189.13|186.33|0
1661212200000|2022-08-22 23:50:00|189.35|186.55|188.61|185.81|189.5|186.7|188.54|185.74|0
1661212500000|2022-08-22 23:55:00|188.46|185.66|188.46|185.66|188.9|186.1|188.17|185.37|0
1661212800000|2022-08-23 00:00:00|188.31|185.51|189.63|186.83|189.78|186.98|188.16|185.36|0
1661213100000|2022-08-23 00:05:00|189.78|186.98|189.56|186.76|189.78|186.98|188.82|186.02|0
1661213400000|2022-08-23 00:10:00|189.63|186.83|189.63|186.83|189.78|186.98|189.48|186.68|0
1661213700000|2022-08-23 00:15:00|189.48|186.68|188.59|185.79|190.37|187.57|188.3|185.5|0
1661214000000|2022-08-23 00:20:00|188.44|185.64|188.37|185.57|189.18|186.38|188.15|185.35|0
1661214300000|2022-08-23 00:25:00|188.23|185.43|187.34|184.54|188.67|185.87|187.19|184.39|0
1661214600000|2022-08-23 00:30:00|187.42|184.62|188.15|185.35|188.66|185.86|187.34|184.54|0
1661214900000|2022-08-23 00:35:00|188.22|185.42|188.81|186.01|188.81|186.01|187.85|185.05|0
1661215200000|2022-08-23 00:40:00|188.66|185.86|189.32|186.52|189.4|186.6|188.66|185.86|0
1661215500000|2022-08-23 00:45:00|189.25|186.45|188.95|186.15|189.4|186.6|188.8|186|0
1661215800000|2022-08-23 00:50:00|189.1|186.3|191.47|188.67|191.47|188.67|189.09|186.29|0
1661216100000|2022-08-23 00:55:00|191.32|188.52|192.36|189.56|192.81|190.01|191.02|188.22|0
1661216400000|2022-08-23 01:00:00|192.21|189.41|193.11|190.31|193.11|190.31|192.06|189.26|0
1661216700000|2022-08-23 01:05:00|192.96|190.16|190.86|188.06|192.96|190.16|190.71|187.91|0
1661217000000|2022-08-23 01:10:00|190.79|187.99|190.86|188.06|191.83|189.03|190.71|187.91|0
1661217300000|2022-08-23 01:15:00|190.71|187.91|190.56|187.76|191.3|188.5|190.56|187.76|0
1661217600000|2022-08-23 01:20:00|190.63|187.83|189.44|186.64|190.71|187.91|188.92|186.12|0
1661217900000|2022-08-23 01:25:00|189.51|186.71|189.51|186.71|189.96|187.16|189.22|186.42|0
1661218200000|2022-08-23 01:30:00|189.44|186.64|189.06|186.26|189.95|187.15|189.06|186.26|0
1661218500000|2022-08-23 01:35:00|189.21|186.41|191.14|188.34|192.04|189.24|189.21|186.41|0
1661218800000|2022-08-23 01:40:00|190.84|188.04|191.28|188.48|191.73|188.93|190.69|187.89|0
1661219100000|2022-08-23 01:45:00|191.36|188.56|190.68|187.88|192.03|189.23|190.09|187.29|0
1661219400000|2022-08-23 01:50:00|190.53|187.73|191.27|188.47|191.87|189.07|190.53|187.73|0
1661219700000|2022-08-23 01:55:00|191.42|188.62|192.17|189.37|192.47|189.67|191.13|188.33|0
1661220000000|2022-08-23 02:00:00|191.87|189.07|191.12|188.32|191.87|189.07|190.97|188.17|0
1661220300000|2022-08-23 02:05:00|191.27|188.47|190.97|188.17|191.27|188.47|190.07|187.27|0
1661220600000|2022-08-23 02:10:00|191.11|188.31|191.11|188.31|191.41|188.61|190.81|188.01|0
1661220900000|2022-08-23 02:15:00|191.19|188.39|191.41|188.61|191.41|188.61|190.51|187.71|0
1661221200000|2022-08-23 02:20:00|191.33|188.53|190.95|188.15|191.85|189.05|190.81|188.01|0
1661221500000|2022-08-23 02:25:00|190.8|188|191.25|188.45|191.4|188.6|190.8|188|0
1661221800000|2022-08-23 02:30:00|191.4|188.6|191.1|188.3|191.55|188.75|191.1|188.3|0
1661222100000|2022-08-23 02:35:00|190.95|188.15|190.13|187.33|190.95|188.15|189.61|186.81|0
1661222400000|2022-08-23 02:40:00|190.05|187.25|190.49|187.69|190.49|187.69|190.05|187.25|0
1661222700000|2022-08-23 02:45:00|190.34|187.54|188.71|185.91|190.34|187.54|188.26|185.46|0
1661223000000|2022-08-23 02:50:00|188.41|185.61|188.7|185.9|189|186.2|188.12|185.32|0
1661223300000|2022-08-23 02:55:00|188.63|185.83|188.7|185.9|189.14|186.34|188.41|185.61|0
1661223600000|2022-08-23 03:00:00|188.55|185.75|189.29|186.49|189.44|186.64|188.11|185.31|0
1661223900000|2022-08-23 03:05:00|189.22|186.42|189.73|186.93|189.73|186.93|188.99|186.19|0
1661224200000|2022-08-23 03:10:00|189.58|186.78|188.84|186.04|189.73|186.93|188.84|186.04|0
1661224500000|2022-08-23 03:15:00|188.69|185.89|189.57|186.77|189.57|186.77|188.69|185.89|0
1661224800000|2022-08-23 03:20:00|189.43|186.63|188.98|186.18|189.5|186.7|188.83|186.03|0
1661225100000|2022-08-23 03:25:00|188.83|186.03|189.57|186.77|189.57|186.77|188.83|186.03|0
1661225400000|2022-08-23 03:30:00|189.42|186.62|189.71|186.91|190.16|187.36|189.42|186.62|0
1661225700000|2022-08-23 03:35:00|189.79|186.99|190|187.2|190.15|187.35|189.56|186.76|0
1661226000000|2022-08-23 03:40:00|189.86|187.06|190.3|187.5|190.3|187.5|189.85|187.05|0
1661226300000|2022-08-23 03:45:00|190.45|187.65|190.82|188.02|190.97|188.17|190.15|187.35|0
1661226600000|2022-08-23 03:50:00|190.74|187.94|190.89|188.09|191.03|188.23|190.59|187.79|0
1661226900000|2022-08-23 03:55:00|190.96|188.16|190.88|188.08|191.03|188.23|190.66|187.86|0
1661227200000|2022-08-23 04:00:00|190.73|187.93|190.66|187.86|190.88|188.08|190.14|187.34|0
1661227500000|2022-08-23 04:05:00|190.58|187.78|191.47|188.67|191.47|188.67|190.58|187.78|0
1661227800000|2022-08-23 04:10:00|191.32|188.52|191.47|188.67|191.55|188.75|191.17|188.37|0
1661228100000|2022-08-23 04:15:00|191.32|188.52|191.91|189.11|191.91|189.11|191.17|188.37|0
1661228400000|2022-08-23 04:20:00|191.76|188.96|191.76|188.96|191.91|189.11|191.61|188.81|0
1661228700000|2022-08-23 04:25:00|191.61|188.81|191.68|188.88|191.68|188.88|191.46|188.66|0
1661229000000|2022-08-23 04:30:00|191.75|188.95|191.15|188.35|191.75|188.95|191|188.2|0
1661229300000|2022-08-23 04:35:00|191.3|188.5|191.75|188.95|191.75|188.95|191.3|188.5|0
1661229600000|2022-08-23 04:40:00|191.9|189.1|191.89|189.09|192.19|189.39|191.89|189.09|0
1661229900000|2022-08-23 04:45:00|192.04|189.24|192.34|189.54|192.34|189.54|192.04|189.24|0
1661230200000|2022-08-23 04:50:00|192.94|190.14|192.63|189.83|192.94|190.14|192.33|189.53|0
1661230500000|2022-08-23 04:55:00|192.71|189.91|193.68|190.88|193.98|191.18|192.63|189.83|0
1661230800000|2022-08-23 05:00:00|193.53|190.73|194.21|191.41|194.43|191.63|193.08|190.28|0
1661231100000|2022-08-23 05:05:00|194.13|191.33|196.7|193.9|196.85|194.05|193.98|191.18|0
1661231400000|2022-08-23 05:10:00|196.54|193.74|196.54|193.74|197|194.2|195.79|192.99|0
1661231700000|2022-08-23 05:15:00|196.69|193.89|197.3|194.5|198.06|195.26|196.69|193.89|0
1661232000000|2022-08-23 05:20:00|197.45|194.65|197.6|194.8|198.21|195.41|197.14|194.34|0
1661232300000|2022-08-23 05:25:00|197.44|194.64|198.69|195.89|199.15|196.35|197.44|194.64|0
1661232600000|2022-08-23 05:30:00|198.54|195.74|200.21|197.41|200.37|197.57|198.39|195.59|0
1661232900000|2022-08-23 05:35:00|200.06|197.26|199.6|196.8|200.52|197.72|199.14|196.34|0
1661233200000|2022-08-23 05:40:00|199.45|196.65|197.77|194.97|199.6|196.8|197.46|194.66|0
1661233500000|2022-08-23 05:45:00|197.92|195.12|198.52|195.72|198.68|195.88|197.92|195.12|0
1661233800000|2022-08-23 05:50:00|198.68|195.88|198.06|195.26|198.83|196.03|197.76|194.96|0
1661234100000|2022-08-23 05:55:00|198.22|195.42|198.44|195.64|198.44|195.64|197.3|194.5|0
1661234400000|2022-08-23 06:00:00|198.36|195.56|196.54|193.74|198.36|195.56|196.24|193.44|0
1661234700000|2022-08-23 06:05:00|196.69|193.89|199.88|197.08|199.88|197.08|196.23|193.43|0
1661235000000|2022-08-23 06:10:00|199.73|196.93|204.34|201.54|204.65|201.85|199.27|196.47|0
1661235300000|2022-08-23 06:15:00|204.19|201.39|204.18|201.38|204.5|201.7|203.34|200.54|0
1661235600000|2022-08-23 06:20:00|204.34|201.54|206.48|203.68|206.79|203.99|203.78|200.98|0
1661235900000|2022-08-23 06:25:00|206.63|203.83|206.94|204.14|207.1|204.3|205.09|202.29|0
1661236200000|2022-08-23 06:30:00|207.25|204.45|207.4|204.6|207.71|204.91|205.85|203.05|0
1661236500000|2022-08-23 06:35:00|207.25|204.45|210.21|207.41|210.36|207.56|207.09|204.29|0
1661236800000|2022-08-23 06:40:00|210.05|207.25|206.93|204.13|210.05|207.25|206.93|204.13|0
1661237100000|2022-08-23 06:45:00|207.08|204.28|207.24|204.44|208.48|205.68|206.93|204.13|0
1661237400000|2022-08-23 06:50:00|207.08|204.28|205.99|203.19|207.08|204.28|205.76|202.96|0
1661237700000|2022-08-23 06:55:00|205.68|202.88|205.51|202.71|205.84|203.04|204.58|201.78|0
1661238000000|2022-08-23 07:00:00|205.04|202.24|201.96|199.16|205.59|202.79|201.65|198.85|0
1661238300000|2022-08-23 07:05:00|201.66|199.46|198.3|196.1|201.66|199.46|198.3|196.1|0
1661238600000|2022-08-23 07:10:00|197.84|195.64|199.51|197.31|199.82|197.62|197.39|195.19|0
1661238900000|2022-08-23 07:15:00|200.73|198.53|197.84|195.64|200.73|198.53|195.57|193.37|0
1661239200000|2022-08-23 07:20:00|197.91|195.71|194.06|191.86|197.91|195.71|193.92|191.72|0
1661239500000|2022-08-23 07:25:00|194.21|192.01|194.21|192.01|205.7|203.5|193.01|190.81|0
1661239800000|2022-08-23 07:30:00|192.71|190.51|195.95|193.75|196.32|194.12|192.56|190.36|0
1661240100000|2022-08-23 07:35:00|195.87|193.67|194.66|192.46|196.78|194.58|194.06|191.86|0
1661240400000|2022-08-23 07:40:00|194.28|192.08|190.91|188.71|194.28|192.08|190.76|188.56|0
1661240700000|2022-08-23 07:45:00|191.06|188.86|190.31|188.11|191.36|189.16|189.13|186.93|0
1661241000000|2022-08-23 07:50:00|190.16|187.96|190.01|187.81|191.5|189.3|189.86|187.66|0
1661241300000|2022-08-23 07:55:00|190.24|188.04|190.15|187.95|190.31|188.11|188.97|186.77|0
1661241600000|2022-08-23 08:00:00|189.86|187.66|187.64|185.44|190.01|187.81|187.49|185.29|0
1661241900000|2022-08-23 08:05:00|187.78|185.58|187.49|185.29|188.67|186.47|186.31|184.11|0
1661242200000|2022-08-23 08:10:00|187.34|185.14|186.01|183.81|188.26|186.06|185.14|182.94|0
1661242500000|2022-08-23 08:15:00|185.86|183.66|184.98|182.78|186.16|183.96|184.68|182.48|0
1661242800000|2022-08-23 08:20:00|185.12|182.92|186|183.8|186.82|184.62|184.68|182.48|0
1661243100000|2022-08-23 08:25:00|185.93|183.73|187.62|185.42|187.62|185.42|185.85|183.65|0
1661243400000|2022-08-23 08:30:00|187.77|185.57|186.29|184.09|188.36|186.16|186.14|183.94|0
1661243700000|2022-08-23 08:35:00|185.99|183.79|185.99|183.79|187.02|184.82|185.99|183.79|0
1661244000000|2022-08-23 08:40:00|185.77|183.57|186.72|184.52|186.72|184.52|185.4|183.2|0
1661244300000|2022-08-23 08:45:00|186.58|184.38|187.76|185.56|187.76|185.56|186.13|183.93|0
1661244600000|2022-08-23 08:50:00|187.9|185.7|187.9|185.7|188.2|186|187.46|185.26|0
1661244900000|2022-08-23 08:55:00|188.05|185.85|189.12|186.92|189.27|187.07|187.75|185.55|0
1661245200000|2022-08-23 09:00:00|189.27|187.07|189.42|187.22|189.87|187.67|188.75|186.55|0
1661245500000|2022-08-23 09:05:00|189.57|187.37|187.63|185.43|189.71|187.51|187.19|184.99|0
1661245800000|2022-08-23 09:10:00|187.78|185.58|189.11|186.91|189.11|186.91|187.63|185.43|0
1661246100000|2022-08-23 09:15:00|188.96|186.76|189.4|187.2|189.7|187.5|188.22|186.02|0
1661246400000|2022-08-23 09:20:00|189.55|187.35|190|187.8|190|187.8|189.18|186.98|0
1661246700000|2022-08-23 09:25:00|190.15|187.95|190.59|188.39|190.74|188.54|189.99|187.79|0
1661247000000|2022-08-23 09:30:00|190.74|188.54|190.59|188.39|190.74|188.54|189.99|187.79|0
1661247300000|2022-08-23 09:35:00|190.51|188.31|191.26|189.06|191.48|189.28|190.14|187.94|0
1661247600000|2022-08-23 09:40:00|191.33|189.13|190.43|188.23|191.33|189.13|190.43|188.23|0
1661247900000|2022-08-23 09:45:00|190.51|188.31|187.75|185.55|190.51|188.31|187.45|185.25|0
1661248200000|2022-08-23 09:50:00|187.68|185.48|187.3|185.1|188.05|185.85|187.01|184.81|0
1661248500000|2022-08-23 09:55:00|187.15|184.95|185.91|183.71|187.45|185.25|185.61|183.41|0
1661248800000|2022-08-23 10:00:00|186.06|183.86|187.09|184.89|187.09|184.89|185.91|183.71|0
1661249100000|2022-08-23 10:05:00|186.94|184.74|188.42|186.22|188.72|186.52|186.79|184.59|0
1661249400000|2022-08-23 10:10:00|188.27|186.07|188.57|186.37|189.31|187.11|188.27|186.07|0
1661249700000|2022-08-23 10:15:00|188.42|186.22|190.2|188|190.2|188|188.42|186.22|0
1661250000000|2022-08-23 10:20:00|190.35|188.15|192.53|190.33|192.68|190.48|190.35|188.15|0
1661250300000|2022-08-23 10:25:00|192.68|190.48|192.98|190.78|193.13|190.93|191.93|189.73|0
1661250600000|2022-08-23 10:30:00|192.83|190.63|192.68|190.48|192.83|190.63|191.18|188.98|0
1661250900000|2022-08-23 10:35:00|192.83|190.63|191.77|189.57|192.83|190.63|191.77|189.57|0
1661251200000|2022-08-23 10:40:00|191.62|189.42|188.04|185.84|191.62|189.42|188.04|185.84|0
1661251500000|2022-08-23 10:45:00|188.12|185.92|189.52|187.32|189.52|187.32|187.75|185.55|0
1661251800000|2022-08-23 10:50:00|189.67|187.47|189.67|187.47|190.57|188.37|189.37|187.17|0
1661252100000|2022-08-23 10:55:00|189.82|187.62|191.31|189.11|191.31|189.11|189.22|187.02|0
1661252400000|2022-08-23 11:00:00|191.46|189.26|192.05|189.85|192.05|189.85|189.89|187.69|0
1661252700000|2022-08-23 11:05:00|191.9|189.7|192.95|190.75|193.48|191.28|191.9|189.7|0
1661253000000|2022-08-23 11:10:00|193.1|190.9|192.34|190.14|193.85|191.65|192.34|190.14|0
1661253300000|2022-08-23 11:15:00|192.49|190.29|192.04|189.84|192.95|190.75|191.89|189.69|0
1661253600000|2022-08-23 11:20:00|191.89|189.69|191.74|189.54|192.04|189.84|191.14|188.94|0
1661253900000|2022-08-23 11:25:00|191.89|189.69|192.63|190.43|193.39|191.19|191.59|189.39|0
1661254200000|2022-08-23 11:30:00|192.48|190.28|192.63|190.43|192.63|190.43|191.28|189.08|0
1661254500000|2022-08-23 11:35:00|192.78|190.58|191.65|189.45|193.08|190.88|191.43|189.23|0
1661254800000|2022-08-23 11:40:00|191.73|189.53|192.02|189.82|192.25|190.05|191.58|189.38|0
1661255100000|2022-08-23 11:45:00|191.87|189.67|190.67|188.47|193.07|190.87|190.52|188.32|0
1661255400000|2022-08-23 11:50:00|190.75|188.55|189.47|187.27|191.42|189.22|188.44|186.24|0
1661255700000|2022-08-23 11:55:00|189.62|187.42|189.17|186.97|190.52|188.32|189.02|186.82|0
1661256000000|2022-08-23 12:00:00|189.02|186.82|189.17|186.97|190.21|188.01|188.87|186.67|0
1661256300000|2022-08-23 12:05:00|189.02|186.82|189.84|187.64|190.21|188.01|188.72|186.52|0
1661256600000|2022-08-23 12:10:00|189.91|187.71|190.65|188.45|191.1|188.9|189.76|187.56|0
1661256900000|2022-08-23 12:15:00|190.58|188.38|191.25|189.05|191.85|189.65|190.5|188.3|0
1661257200000|2022-08-23 12:20:00|191.1|188.9|192.14|189.94|193.04|190.84|190.8|188.6|0
1661257500000|2022-08-23 12:25:00|191.99|189.79|190.79|188.59|192.44|190.24|190.79|188.59|0
1661257800000|2022-08-23 12:30:00|190.49|188.29|191.98|189.78|193.34|191.14|190.19|187.99|0
1661258100000|2022-08-23 12:35:00|192.06|189.86|195.6|193.4|195.75|193.55|191.98|189.78|0
1661258400000|2022-08-23 12:40:00|195.45|193.25|194.23|192.03|195.6|193.4|193.33|191.13|0
1661258700000|2022-08-23 12:45:00|194.31|192.11|195.29|193.09|195.44|193.24|193.33|191.13|0
1661259000000|2022-08-23 12:50:00|195.59|193.39|194.68|192.48|196.35|194.15|194.38|192.18|0
1661259300000|2022-08-23 12:55:00|194.53|192.33|195.43|193.23|196.04|193.84|194.22|192.02|0
1661259600000|2022-08-23 13:00:00|195.36|193.16|198.32|196.12|198.48|196.28|195.28|193.08|0
1661259900000|2022-08-23 13:05:00|198.17|195.97|196.95|194.75|198.48|196.28|196.34|194.14|0
1661260200000|2022-08-23 13:10:00|196.79|194.59|196.79|194.59|198.17|195.97|196.79|194.59|0
1661260500000|2022-08-23 13:15:00|196.94|194.74|196.94|194.74|197.4|195.2|196.79|194.59|0
1661260800000|2022-08-23 13:20:00|197.09|194.89|195.11|192.91|197.4|195.2|194.81|192.61|0
1661261100000|2022-08-23 13:25:00|194.96|192.76|196.32|194.12|196.78|194.58|194.35|192.15|0
1661261400000|2022-08-23 13:30:00|196.47|194.27|192.73|190.53|196.93|194.73|191.68|189.48|0
1661261700000|2022-08-23 13:35:00|192.57|190.37|194.98|192.78|194.98|192.78|190.33|188.13|0
1661262000000|2022-08-23 13:40:00|195.13|192.93|199.4|197.2|199.55|197.35|192.87|190.67|0
1661262300000|2022-08-23 13:45:00|196.5|194.3|191.96|189.76|198.63|196.43|190.92|188.72|0
1661262600000|2022-08-23 13:50:00|191.36|189.16|187.58|185.38|191.96|189.76|185.95|183.75|0
1661262900000|2022-08-23 13:55:00|187.43|185.23|189.07|186.87|190.12|187.92|186.1|183.9|0
1661263200000|2022-08-23 14:00:00|189.15|186.95|191.47|189.27|191.92|189.72|186.39|184.19|0
1661263500000|2022-08-23 14:05:00|191.01|188.81|182.85|180.65|191.01|188.81|182.85|180.65|0
1661263800000|2022-08-23 14:10:00|182.99|180.79|181.38|179.18|183.29|181.09|180.07|177.87|0
1661264100000|2022-08-23 14:15:00|181.67|179.47|183.06|180.86|184.45|182.25|180.65|178.45|0
1661264400000|2022-08-23 14:20:00|183.13|180.93|183.71|181.51|183.86|181.66|181.08|178.88|0
1661264700000|2022-08-23 14:25:00|183.86|181.66|188.3|186.1|188.3|186.1|183.57|181.37|0
1661265000000|2022-08-23 14:30:00|188.15|185.95|184.15|181.95|188.75|186.55|183.27|181.07|0
1661265300000|2022-08-23 14:35:00|183.85|181.65|189.79|187.59|189.79|187.59|183.27|181.07|0
1661265600000|2022-08-23 14:40:00|189.94|187.74|188.46|186.26|191.44|189.24|187.71|185.51|0
1661265900000|2022-08-23 14:45:00|188.31|186.11|187.86|185.66|190.56|188.36|187.12|184.92|0
1661266200000|2022-08-23 14:50:00|187.71|185.51|191.91|189.71|192.51|190.31|186.22|184.02|0
1661266500000|2022-08-23 14:55:00|192.36|190.16|194.94|192.74|195.4|193.2|192.06|189.86|0
1661266800000|2022-08-23 15:00:00|194.79|192.59|201.13|198.93|201.13|198.93|194.03|191.83|0
1661267100000|2022-08-23 15:05:00|201.43|199.23|198.27|196.07|202.66|200.46|197.35|195.15|0
1661267400000|2022-08-23 15:10:00|198.42|196.22|195.52|193.32|198.73|196.53|195.21|193.01|0
1661267700000|2022-08-23 15:15:00|195.67|193.47|193.39|191.19|195.67|193.47|192.34|190.14|0
1661268000000|2022-08-23 15:20:00|193.54|191.34|193.84|191.64|194.75|192.55|192.34|190.14|0
1661268300000|2022-08-23 15:25:00|193.24|191.04|196.57|194.37|196.72|194.52|193.24|191.04|0
1661268600000|2022-08-23 15:30:00|196.42|194.22|195.5|193.3|196.57|194.37|194.14|191.94|0
1661268900000|2022-08-23 15:35:00|195.05|192.85|193.08|190.88|195.05|192.85|192.17|189.97|0
1661269200000|2022-08-23 15:40:00|192.93|190.73|195.5|193.3|196.87|194.67|192.62|190.42|0
1661269500000|2022-08-23 15:45:00|195.34|193.14|194.13|191.93|195.49|193.29|193.07|190.87|0
1661269800000|2022-08-23 15:50:00|193.98|191.78|194.58|192.38|195.64|193.44|192.62|190.42|0
1661270100000|2022-08-23 15:55:00|194.73|192.53|195.79|193.59|197.47|195.27|194.73|192.53|0
1661270400000|2022-08-23 16:00:00|195.64|193.44|197.92|195.72|199.15|196.95|195.41|193.21|0
1661270700000|2022-08-23 16:05:00|198.07|195.87|195.78|193.58|199.3|197.1|195.78|193.58|0
1661271000000|2022-08-23 16:10:00|195.63|193.43|197.15|194.95|197.61|195.41|195.63|193.43|0
1661271300000|2022-08-23 16:15:00|197|194.8|200.37|198.17|200.99|198.79|196.69|194.49|0
1661271600000|2022-08-23 16:20:00|200.21|198.01|202.22|200.02|202.84|200.64|200.06|197.86|0
1661271900000|2022-08-23 16:25:00|202.38|200.18|202.53|200.33|203|200.8|199.29|197.09|0
1661272200000|2022-08-23 16:30:00|202.68|200.48|199.59|197.39|202.68|200.48|199.59|197.39|0
1661272500000|2022-08-23 16:35:00|199.74|197.54|196.06|193.86|199.9|197.7|195.76|193.56|0
1661272800000|2022-08-23 16:40:00|196.21|194.01|195.68|193.48|196.97|194.77|195|192.8|0
1661273100000|2022-08-23 16:45:00|195.75|193.55|197.12|194.92|197.12|194.92|195.14|192.94|0
1661273400000|2022-08-23 16:50:00|197.28|195.08|195.75|193.55|197.51|195.31|195.14|192.94|0
1661273700000|2022-08-23 16:55:00|196.05|193.85|194.68|192.48|196.51|194.31|194.07|191.87|0
1661274000000|2022-08-23 17:00:00|194.83|192.63|194.52|192.32|195.29|193.09|193.77|191.57|0
1661274300000|2022-08-23 17:05:00|194.6|192.4|196.8|194.6|197.57|195.37|194.6|192.4|0
1661274600000|2022-08-23 17:10:00|196.95|194.75|195.73|193.53|198.64|196.44|195.73|193.53|0
1661274900000|2022-08-23 17:15:00|195.58|193.38|196.64|194.44|196.95|194.75|193.91|191.71|0
1661275200000|2022-08-23 17:20:00|196.79|194.59|197.86|195.66|198.01|195.81|195.27|193.07|0
1661275500000|2022-08-23 17:25:00|198.17|195.97|193.45|191.25|198.17|195.97|192.54|190.34|0
1661275800000|2022-08-23 17:30:00|193.29|191.09|191.94|189.74|193.29|191.09|191.78|189.58|0
1661276100000|2022-08-23 17:35:00|192.24|190.04|195.41|193.21|195.71|193.51|192.24|190.04|0
1661276400000|2022-08-23 17:40:00|195.26|193.06|196.01|193.81|196.47|194.27|194.19|191.99|0
1661276700000|2022-08-23 17:45:00|196.17|193.97|197.08|194.88|197.84|195.64|195.71|193.51|0
1661277000000|2022-08-23 17:50:00|197.38|195.18|199.37|197.17|200.92|198.72|197.38|195.18|0
1661277300000|2022-08-23 17:55:00|199.22|197.02|198.6|196.4|199.99|197.79|197.68|195.48|0
1661277600000|2022-08-23 18:00:00|198.75|196.55|199.37|197.17|200.29|198.09|198.75|196.55|0
1661277900000|2022-08-23 18:05:00|199.21|197.01|197.67|195.47|199.67|197.47|197.06|194.86|0
1661278200000|2022-08-23 18:10:00|197.83|195.63|198.13|195.93|199.36|197.16|197.52|195.32|0
1661278500000|2022-08-23 18:15:00|197.98|195.78|196.29|194.09|198.44|196.24|195.99|193.79|0
1661278800000|2022-08-23 18:20:00|196.14|193.94|194.01|191.81|196.44|194.24|194.01|191.81|0
1661279100000|2022-08-23 18:25:00|194.16|191.96|194.61|192.41|195.53|193.33|194.16|191.96|0
1661279400000|2022-08-23 18:30:00|194.46|192.26|196.59|194.39|196.89|194.69|194.01|191.81|0
1661279700000|2022-08-23 18:35:00|196.74|194.54|195.21|193.01|196.89|194.69|195.06|192.86|0
1661280000000|2022-08-23 18:40:00|195.44|193.24|195.06|192.86|196.58|194.38|193.69|191.49|0
1661280300000|2022-08-23 18:45:00|195.21|193.01|194.97|192.77|197.34|195.14|194.51|192.31|0
1661280600000|2022-08-23 18:50:00|195.12|192.92|196.35|194.15|196.66|194.46|194.97|192.77|0
1661280900000|2022-08-23 18:55:00|196.19|193.99|194.35|192.15|196.5|194.3|193.89|191.69|0
1661281200000|2022-08-23 19:00:00|194.5|192.3|192.36|190.16|194.65|192.45|191.76|189.56|0
1661281500000|2022-08-23 19:05:00|192.21|190.01|191.75|189.55|193.43|191.23|191.6|189.4|0
1661281800000|2022-08-23 19:10:00|191.9|189.7|193.42|191.22|193.73|191.53|191.14|188.94|0
1661282100000|2022-08-23 19:15:00|193.57|191.37|190.53|188.33|193.57|191.37|190.38|188.18|0
1661282400000|2022-08-23 19:20:00|190.38|188.18|192.96|190.76|193.11|190.91|190.38|188.18|0
1661282700000|2022-08-23 19:25:00|193.11|190.91|192.95|190.75|193.72|191.52|192.35|190.15|0
1661283000000|2022-08-23 19:30:00|192.8|190.6|193.41|191.21|194.63|192.43|192.19|189.99|0
1661283300000|2022-08-23 19:35:00|193.71|191.51|195.09|192.89|195.55|193.35|193.41|191.21|0
1661283600000|2022-08-23 19:40:00|195.24|193.04|193.25|191.05|195.24|193.04|192.03|189.83|0
1661283900000|2022-08-23 19:45:00|193.86|191.66|195.23|193.03|196.62|194.42|193.86|191.66|0
1661284200000|2022-08-23 19:50:00|195.38|193.18|197.27|195.07|198.47|196.27|195.23|193.03|0
1661284500000|2022-08-23 19:55:00|197.42|195.22|199.57|197.37|199.57|197.37|195.73|193.53|0
1661284800000|2022-08-23 20:00:00|198.18|195.98|200.19|197.99|200.5|198.3|197.26|195.06|0
1661285100000|2022-08-23 20:05:00|200.34|198.14|200.34|198.14|200.65|198.45|199.72|197.52|0
1661285400000|2022-08-23 20:10:00|200.18|197.98|199.71|197.51|200.49|198.29|199.56|197.36|0
1661285700000|2022-08-23 20:15:00|200.17|197.37|200.01|197.21|200.17|197.37|200.01|197.21|0
1661286000000|2022-08-23 20:20:00|199.86|197.06|199.7|196.9|199.86|197.06|199.39|196.59|0
1661286300000|2022-08-23 20:25:00|199.85|197.05|199.54|196.74|200.31|197.51|199.54|196.74|0
1661286600000|2022-08-23 20:30:00|199.62|196.82|200.31|197.51|200.31|197.51|199.62|196.82|0
1661286900000|2022-08-23 20:35:00|200.46|197.66|200.31|197.51|200.46|197.66|200.15|197.35|0
1661287200000|2022-08-23 20:40:00|200.3|197.5|200.61|197.81|200.61|197.81|200.15|197.35|0
1661287500000|2022-08-23 20:45:00|200.46|197.66|200.76|197.96|200.92|198.12|200.3|197.5|0
1661287800000|2022-08-23 20:50:00|200.61|197.81|200.29|197.49|200.92|198.12|200.29|197.49|0
1661288100000|2022-08-23 20:55:00|200.14|197.34|200.68|197.88|200.99|198.19|200.14|197.34|0
1661288400000|2022-08-23 21:00:00|200.59|197.79|200.5|197.7|200.66|197.86|200.5|197.7|0
1661288700000|2022-08-23 21:05:00|200.52|197.72|200.7|197.9|200.7|197.9|200.48|197.68|0
1661289000000|2022-08-23 21:10:00|200.63|197.83|200.67|197.87|200.86|198.06|200.6|197.8|0
1661289300000|2022-08-23 21:15:00|200.74|197.94|200.67|197.87|201.01|198.21|200.67|197.87|0
1661289600000|2022-08-23 21:20:00|200.62|197.82|200.59|197.79|200.62|197.82|200.59|197.79|0
1661289900000|2022-08-23 21:25:00|200.53|197.73|200.59|197.79|200.71|197.91|200.5|197.7|0
1661290200000|2022-08-23 21:30:00|200.61|197.81|200.7|197.9|200.75|197.95|200.61|197.81|0
1661290500000|2022-08-23 21:35:00|200.72|197.92|200.74|197.94|200.91|198.11|200.68|197.88|0
1661290800000|2022-08-23 21:40:00|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1661291100000|2022-08-23 21:45:00|200.71|197.91|200.74|197.94|200.74|197.94|200.53|197.73|0
1661291400000|2022-08-23 21:50:00|200.9|198.1|200.89|198.09|200.9|198.1|200.89|198.09|0
1661291700000|2022-08-23 21:55:00|200.73|197.93|200.66|197.86|200.73|197.93|200.55|197.75|0
1661292000000|2022-08-23 22:00:00|201.41|198.61|199.7|196.9|201.41|198.61|199.31|196.51|0
1661292300000|2022-08-23 22:05:00|199.62|196.82|198.85|196.05|199.62|196.82|198.85|196.05|0
1661292600000|2022-08-23 22:10:00|198.77|195.97|199.15|196.35|199.15|196.35|198.54|195.74|0
1661292900000|2022-08-23 22:15:00|199|196.2|198.69|195.89|199|196.2|198.53|195.73|0
1661293200000|2022-08-23 22:20:00|198.84|196.04|198.84|196.04|198.99|196.19|198.53|195.73|0
1661293500000|2022-08-23 22:25:00|198.99|196.19|199.14|196.34|199.3|196.5|198.92|196.12|0
1661293800000|2022-08-23 22:30:00|198.83|196.03|199.91|197.11|199.91|197.11|198.68|195.88|0
1661294100000|2022-08-23 22:35:00|199.76|196.96|199.52|196.72|199.91|197.11|199.29|196.49|0
1661294400000|2022-08-23 22:40:00|199.44|196.64|198.82|196.02|199.44|196.64|198.82|196.02|0
1661294700000|2022-08-23 22:45:00|198.9|196.1|198.66|195.86|198.9|196.1|198.36|195.56|0
1661295000000|2022-08-23 22:50:00|198.59|195.79|198.66|195.86|198.82|196.02|198.51|195.71|0
1661295300000|2022-08-23 22:55:00|198.74|195.94|198.81|196.01|198.97|196.17|198.74|195.94|0
1661295600000|2022-08-23 23:00:00|198.66|195.86|198.5|195.7|198.81|196.01|198.04|195.24|0
1661295900000|2022-08-23 23:05:00|198.43|195.63|197.88|195.08|198.43|195.63|197.73|194.93|0
1661296200000|2022-08-23 23:10:00|198.03|195.23|198.18|195.38|198.49|195.69|198.03|195.23|0
1661296500000|2022-08-23 23:15:00|198.11|195.31|197.87|195.07|198.18|195.38|197.72|194.92|0
1661296800000|2022-08-23 23:20:00|197.95|195.15|197.72|194.92|198.03|195.23|197.56|194.76|0
1661297100000|2022-08-23 23:25:00|197.71|194.91|198.48|195.68|198.48|195.68|197.71|194.91|0
1661297400000|2022-08-23 23:30:00|198.56|195.76|199.4|196.6|199.87|197.07|198.56|195.76|0
1661297700000|2022-08-23 23:35:00|199.56|196.76|199.17|196.37|199.71|196.91|199.02|196.22|0
1661298000000|2022-08-23 23:40:00|199.09|196.29|199.39|196.59|199.86|197.06|199.09|196.29|0
1661298300000|2022-08-23 23:45:00|199.47|196.67|199.39|196.59|200.01|197.21|199.39|196.59|0
1661298600000|2022-08-23 23:50:00|199.24|196.44|200.62|197.82|200.78|197.98|199.24|196.44|0
1661298900000|2022-08-23 23:55:00|200.78|197.98|200|197.2|200.78|197.98|200|197.2|0
1661299200000|2022-08-24 00:00:00|199.85|197.05|199.53|196.73|200.93|198.13|198.61|195.81|0
1661299500000|2022-08-24 00:05:00|199.46|196.66|199.46|196.66|200.08|197.28|198.91|196.11|0
1661299800000|2022-08-24 00:10:00|199.53|196.73|199.61|196.81|200.92|198.12|199.37|196.57|0
1661300100000|2022-08-24 00:15:00|199.68|196.88|199.68|196.88|200.45|197.65|198.91|196.11|0
1661300400000|2022-08-24 00:20:00|199.76|196.96|200.76|197.96|200.76|197.96|199.52|196.72|0
1661300700000|2022-08-24 00:25:00|200.6|197.8|200.29|197.49|200.76|197.96|200.13|197.33|0
1661301000000|2022-08-24 00:30:00|200.37|197.57|200.52|197.72|200.59|197.79|199.36|196.56|0
1661301300000|2022-08-24 00:35:00|200.59|197.79|201.83|199.03|201.84|199.04|200.44|197.64|0
1661301600000|2022-08-24 00:40:00|201.76|198.96|202.3|199.5|202.3|199.5|201.21|198.41|0
1661301900000|2022-08-24 00:45:00|202.14|199.34|200.89|198.09|202.14|199.34|200.74|197.94|0
1661302200000|2022-08-24 00:50:00|200.82|198.02|200.73|197.93|201.2|198.4|200.73|197.93|0
1661302500000|2022-08-24 00:55:00|200.82|198.02|201.35|198.55|201.35|198.55|200.27|197.47|0
1661302800000|2022-08-24 01:00:00|201.51|198.71|201.81|199.01|201.97|199.17|201.2|198.4|0
1661303100000|2022-08-24 01:05:00|201.66|198.86|201.81|199.01|202.28|199.48|201.43|198.63|0
1661303400000|2022-08-24 01:10:00|201.97|199.17|201.96|199.16|202.28|199.48|201.5|198.7|0
1661303700000|2022-08-24 01:15:00|201.65|198.85|201.49|198.69|201.65|198.85|200.96|198.16|0
1661304000000|2022-08-24 01:20:00|201.65|198.85|201.64|198.84|201.96|199.16|201.33|198.53|0
1661304300000|2022-08-24 01:25:00|201.49|198.69|202.26|199.46|202.26|199.46|201.18|198.38|0
1661304600000|2022-08-24 01:30:00|202.11|199.31|202.1|199.3|202.26|199.46|201.95|199.15|0
1661304900000|2022-08-24 01:35:00|202.26|199.46|201.48|198.68|202.26|199.46|201.48|198.68|0
1661305200000|2022-08-24 01:40:00|201.63|198.83|203.97|201.17|204.6|201.8|201.63|198.83|0
1661305500000|2022-08-24 01:45:00|204.13|201.33|205.85|203.05|206.17|203.37|203.81|201.01|0
1661305800000|2022-08-24 01:50:00|205.78|202.98|206.16|203.36|208.06|205.26|205.69|202.89|0
1661306100000|2022-08-24 01:55:00|206.32|203.52|206|203.2|207.42|204.62|205.69|202.89|0
1661306400000|2022-08-24 02:00:00|205.84|203.04|205.21|202.41|206.16|203.36|205.05|202.25|0
1661306700000|2022-08-24 02:05:00|205.14|202.34|206.15|203.35|206.15|203.35|205.05|202.25|0
1661307000000|2022-08-24 02:10:00|205.99|203.19|206.31|203.51|207.25|204.45|205.99|203.19|0
1661307300000|2022-08-24 02:15:00|206.15|203.35|205.67|202.87|206.39|203.59|205.51|202.71|0
1661307600000|2022-08-24 02:20:00|205.51|202.71|205.51|202.71|206.3|203.5|205.04|202.24|0
1661307900000|2022-08-24 02:25:00|205.59|202.79|205.66|202.86|205.67|202.87|205.19|202.39|0
1661308200000|2022-08-24 02:30:00|205.82|203.02|206.13|203.33|206.92|204.12|205.82|203.02|0
1661308500000|2022-08-24 02:35:00|206.29|203.49|207.39|204.59|207.71|204.91|206.29|203.49|0
1661308800000|2022-08-24 02:40:00|207.23|204.43|208.82|206.02|208.82|206.02|206.92|204.12|0
1661309100000|2022-08-24 02:45:00|208.66|205.86|208.65|205.85|209.13|206.33|207.7|204.9|0
1661309400000|2022-08-24 02:50:00|208.49|205.69|208.49|205.69|208.81|206.01|208.17|205.37|0
1661309700000|2022-08-24 02:55:00|208.33|205.53|208.01|205.21|208.97|206.17|207.85|205.05|0
1661310000000|2022-08-24 03:00:00|207.85|205.05|208.32|205.52|208.48|205.68|207.69|204.89|0
1661310300000|2022-08-24 03:05:00|208.25|205.45|207.93|205.13|208.32|205.52|207.21|204.41|0
1661310600000|2022-08-24 03:10:00|207.85|205.05|207.53|204.73|208|205.2|207.37|204.57|0
1661310900000|2022-08-24 03:15:00|207.68|204.88|207.68|204.88|207.84|205.04|207.36|204.56|0
1661311200000|2022-08-24 03:20:00|207.6|204.8|207.99|205.19|208.47|205.67|207.36|204.56|0
1661311500000|2022-08-24 03:25:00|208.15|205.35|208.15|205.35|208.71|205.91|207.99|205.19|0
1661311800000|2022-08-24 03:30:00|208.31|205.51|207.51|204.71|208.31|205.51|207.19|204.39|0
1661312100000|2022-08-24 03:35:00|207.43|204.63|207.51|204.71|207.83|205.03|207.35|204.55|0
1661312400000|2022-08-24 03:40:00|207.35|204.55|207.66|204.86|207.66|204.86|207.19|204.39|0
1661312700000|2022-08-24 03:45:00|207.5|204.7|207.82|205.02|207.98|205.18|207.34|204.54|0
1661313000000|2022-08-24 03:50:00|207.9|205.1|207.34|204.54|208.13|205.33|207.18|204.38|0
1661313300000|2022-08-24 03:55:00|207.5|204.7|207.81|205.01|207.81|205.01|207.49|204.69|0
1661313600000|2022-08-24 04:00:00|207.97|205.17|208.28|205.48|208.44|205.64|207.96|205.16|0
1661313900000|2022-08-24 04:05:00|208.44|205.64|208.44|205.64|208.59|205.79|207.96|205.16|0
1661314200000|2022-08-24 04:10:00|208.75|205.95|208.91|206.11|209.39|206.59|208.75|205.95|0
1661314500000|2022-08-24 04:15:00|208.75|205.95|207.95|205.15|208.91|206.11|207.79|204.99|0
1661314800000|2022-08-24 04:20:00|207.79|204.99|207.32|204.52|207.79|204.99|207|204.2|0
1661315100000|2022-08-24 04:25:00|207.31|204.51|207.31|204.51|207.47|204.67|207|204.2|0
1661315400000|2022-08-24 04:30:00|207.47|204.67|207.31|204.51|207.47|204.67|207.15|204.35|0
1661315700000|2022-08-24 04:35:00|207.15|204.35|207.61|204.81|208.4|205.6|206.99|204.19|0
1661316000000|2022-08-24 04:40:00|207.77|204.97|206.35|203.55|207.93|205.13|206.35|203.55|0
1661316300000|2022-08-24 04:45:00|206.5|203.7|205.71|202.91|206.66|203.86|205.71|202.91|0
1661316600000|2022-08-24 04:50:00|205.79|202.99|203.36|200.56|205.79|202.99|203.21|200.41|0
1661316900000|2022-08-24 04:55:00|203.21|200.41|203.05|200.25|203.52|200.72|202.27|199.47|0
1661317200000|2022-08-24 05:00:00|202.89|200.09|203.35|200.55|203.35|200.55|202.58|199.78|0
1661317500000|2022-08-24 05:05:00|203.2|200.4|203.66|200.86|203.82|201.02|202.73|199.93|0
1661317800000|2022-08-24 05:10:00|203.74|200.94|203.81|201.01|203.97|201.17|203.19|200.39|0
1661318100000|2022-08-24 05:15:00|203.74|200.94|204.28|201.48|204.44|201.64|203.35|200.55|0
1661318400000|2022-08-24 05:20:00|204.44|201.64|204.12|201.32|204.44|201.64|203.5|200.7|0
1661318700000|2022-08-24 05:25:00|203.96|201.16|203.18|200.38|204.28|201.48|203.18|200.38|0
1661319000000|2022-08-24 05:30:00|203.42|200.62|202.71|199.91|203.65|200.85|202.09|199.29|0
1661319300000|2022-08-24 05:35:00|202.55|199.75|202.39|199.59|202.86|200.06|202.08|199.28|0
1661319600000|2022-08-24 05:40:00|202.24|199.44|202.23|199.43|202.86|200.06|202.23|199.43|0
1661319900000|2022-08-24 05:45:00|202.39|199.59|202.47|199.67|202.7|199.9|201.61|198.81|0
1661320200000|2022-08-24 05:50:00|202.39|199.59|203.32|200.52|203.32|200.52|202.23|199.43|0
1661320500000|2022-08-24 05:55:00|203.24|200.44|202.93|200.13|203.31|200.51|202.69|199.89|0
1661320800000|2022-08-24 06:00:00|202.85|200.05|201.44|198.64|203|200.2|201.29|198.49|0
1661321100000|2022-08-24 06:05:00|201.29|198.49|200.05|197.25|201.44|198.64|200.05|197.25|0
1661321400000|2022-08-24 06:10:00|200.2|197.4|201.67|198.87|201.9|199.1|200.2|197.4|0
1661321700000|2022-08-24 06:15:00|201.52|198.72|202.67|199.87|202.68|199.88|201.44|198.64|0
1661322000000|2022-08-24 06:20:00|202.76|199.96|204.08|201.28|204.78|201.98|202.67|199.87|0
1661322300000|2022-08-24 06:25:00|204.07|201.27|204.23|201.43|204.38|201.58|203.6|200.8|0
1661322600000|2022-08-24 06:30:00|204.38|201.58|204.69|201.89|205.48|202.68|204.07|201.27|0
1661322900000|2022-08-24 06:35:00|204.38|201.58|203.05|200.25|204.69|201.89|202.97|200.17|0
1661323200000|2022-08-24 06:40:00|203.13|200.33|203.52|200.72|204.14|201.34|202.82|200.02|0
1661323500000|2022-08-24 06:45:00|203.44|200.64|204.21|201.41|204.21|201.41|202.96|200.16|0
1661323800000|2022-08-24 06:50:00|204.29|201.49|202.96|200.16|204.84|202.04|202.89|200.09|0
1661324100000|2022-08-24 06:55:00|203.12|200.32|202.96|200.16|203.12|200.32|202.02|199.22|0
1661324400000|2022-08-24 07:00:00|203.42|200.62|201.09|198.29|204.52|201.72|200.31|197.51|0
1661324700000|2022-08-24 07:05:00|200.48|198.28|201.49|199.29|201.72|199.52|199.86|197.66|0
1661325000000|2022-08-24 07:10:00|201.4|199.2|200.71|198.51|202.18|199.98|198.16|195.96|0
1661325300000|2022-08-24 07:15:00|200.78|198.58|203.19|200.99|203.35|201.15|200.63|198.43|0
1661325600000|2022-08-24 07:20:00|203.27|201.07|205.38|203.18|206.24|204.04|203.27|201.07|0
1661325900000|2022-08-24 07:25:00|205.61|203.41|206.95|204.75|207.66|205.46|205.61|203.41|0
1661326200000|2022-08-24 07:30:00|206.87|204.67|210.51|208.31|211.15|208.95|206.87|204.67|0
1661326500000|2022-08-24 07:35:00|210.67|208.47|206.39|204.19|210.67|208.47|206.39|204.19|0
1661326800000|2022-08-24 07:40:00|206.23|204.03|206.07|203.87|206.86|204.66|204.9|202.7|0
1661327100000|2022-08-24 07:45:00|206.38|204.18|204.58|202.38|206.86|204.66|204.02|201.82|0
1661327400000|2022-08-24 07:50:00|204.65|202.45|204.96|202.76|206.46|204.26|204.65|202.45|0
1661327700000|2022-08-24 07:55:00|205.12|202.92|206.14|203.94|207.48|205.28|204.96|202.76|0
1661328000000|2022-08-24 08:00:00|206.06|203.86|204.17|201.97|206.69|204.49|203.47|201.27|0
1661328300000|2022-08-24 08:05:00|204.25|202.05|202.84|200.64|204.48|202.28|202.61|200.41|0
1661328600000|2022-08-24 08:10:00|202.76|200.56|201.05|198.85|203.38|201.18|201.05|198.85|0
1661328900000|2022-08-24 08:15:00|201.2|199|201.04|198.84|202.6|200.4|200.89|198.69|0
1661329200000|2022-08-24 08:20:00|200.89|198.69|200.26|198.06|201.59|199.39|200.11|197.91|0
1661329500000|2022-08-24 08:25:00|200.34|198.14|200.57|198.37|200.73|198.53|199.8|197.6|0
1661329800000|2022-08-24 08:30:00|200.72|198.52|197.25|195.05|200.72|198.52|195.95|193.75|0
1661330100000|2022-08-24 08:35:00|197.33|195.13|197.94|195.74|197.94|195.74|196.1|193.9|0
1661330400000|2022-08-24 08:40:00|197.78|195.58|199.17|196.97|199.56|197.36|197.56|195.36|0
1661330700000|2022-08-24 08:45:00|199.32|197.12|197.16|194.96|199.4|197.2|197.16|194.96|0
1661331000000|2022-08-24 08:50:00|197.24|195.04|197.77|195.57|198.85|196.65|197.24|195.04|0
1661331300000|2022-08-24 08:55:00|197.62|195.42|197|194.8|198.62|196.42|196.85|194.65|0
1661331600000|2022-08-24 09:00:00|197.16|194.96|196.54|194.34|197.39|195.19|195.93|193.73|0
1661331900000|2022-08-24 09:05:00|196.62|194.42|196.38|194.18|198.23|196.03|196.38|194.18|0
1661332200000|2022-08-24 09:10:00|196.23|194.03|197.45|195.25|197.45|195.25|196.07|193.87|0
1661332500000|2022-08-24 09:15:00|197.38|195.18|198.22|196.02|198.6|196.4|197.3|195.1|0
1661332800000|2022-08-24 09:20:00|198.3|196.1|198.37|196.17|198.6|196.4|197.83|195.63|0
1661333100000|2022-08-24 09:25:00|198.45|196.25|199.13|196.93|199.13|196.93|198.21|196.01|0
1661333400000|2022-08-24 09:30:00|199.06|196.86|200.52|198.32|201.14|198.94|198.98|196.78|0
1661333700000|2022-08-24 09:35:00|200.83|198.63|200.83|198.63|201.14|198.94|200.21|198.01|0
1661334000000|2022-08-24 09:40:00|200.67|198.47|199.66|197.46|200.67|198.47|199.12|196.92|0
1661334300000|2022-08-24 09:45:00|199.58|197.38|200.51|198.31|200.75|198.55|199.43|197.23|0
1661334600000|2022-08-24 09:50:00|200.66|198.46|200.28|198.08|201.44|199.24|199.89|197.69|0
1661334900000|2022-08-24 09:55:00|200.43|198.23|200.89|198.69|201.43|199.23|199.88|197.68|0
1661335200000|2022-08-24 10:00:00|200.66|198.46|200.42|198.22|201.12|198.92|200.19|197.99|0
1661335500000|2022-08-24 10:05:00|200.5|198.3|199.41|197.21|200.81|198.61|199.1|196.9|0
1661335800000|2022-08-24 10:10:00|199.26|197.06|199.25|197.05|200.03|197.83|199.1|196.9|0
1661336100000|2022-08-24 10:15:00|199.1|196.9|199.71|197.51|200.18|197.98|199.1|196.9|0
1661336400000|2022-08-24 10:20:00|199.56|197.36|199.09|196.89|200.18|197.98|198.47|196.27|0
1661336700000|2022-08-24 10:25:00|199.25|197.05|199.32|197.12|200.79|198.59|199.09|196.89|0
1661337000000|2022-08-24 10:30:00|199.4|197.2|199.24|197.04|200.32|198.12|199.01|196.81|0
1661337300000|2022-08-24 10:35:00|199.08|196.88|199.39|197.19|199.39|197.19|198.31|196.11|0
1661337600000|2022-08-24 10:40:00|199.54|197.34|199.38|197.18|201.4|199.2|199.23|197.03|0
1661337900000|2022-08-24 10:45:00|199.23|197.03|200.62|198.42|200.85|198.65|199.23|197.03|0
1661338200000|2022-08-24 10:50:00|200.46|198.26|201.39|199.19|201.55|199.35|200.39|198.19|0
1661338500000|2022-08-24 10:55:00|201.55|199.35|201.39|199.19|202.17|199.97|201.08|198.88|0
1661338800000|2022-08-24 11:00:00|201.23|199.03|200.14|197.94|201.7|199.5|200.14|197.94|0
1661339100000|2022-08-24 11:05:00|200.22|198.02|199.29|197.09|201|198.8|199.21|197.01|0
1661339400000|2022-08-24 11:10:00|199.21|197.01|198.28|196.08|199.21|197.01|197.98|195.78|0
1661339700000|2022-08-24 11:15:00|198.05|195.85|198.43|196.23|199.05|196.85|197.82|195.62|0
1661340000000|2022-08-24 11:20:00|198.51|196.31|198.27|196.07|199.05|196.85|197.51|195.31|0
1661340300000|2022-08-24 11:25:00|198.43|196.23|197.2|195|199.35|197.15|197.2|195|0
1661340600000|2022-08-24 11:30:00|197.28|195.08|197.81|195.61|197.96|195.76|196.43|194.23|0
1661340900000|2022-08-24 11:35:00|197.96|195.76|197.19|194.99|198.42|196.22|196.58|194.38|0
1661341200000|2022-08-24 11:40:00|197.03|194.83|196.26|194.06|197.73|195.53|196.11|193.91|0
1661341500000|2022-08-24 11:45:00|196.42|194.22|194.28|192.08|196.57|194.37|194.13|191.93|0
1661341800000|2022-08-24 11:50:00|194.13|191.93|193.51|191.31|194.88|192.68|193.36|191.16|0
1661342100000|2022-08-24 11:55:00|193.36|191.16|192.37|190.17|194.58|192.38|191.58|189.38|0
1661342400000|2022-08-24 12:00:00|192.21|190.01|190.23|188.03|192.37|190.17|189.93|187.73|0
1661342700000|2022-08-24 12:05:00|190.39|188.19|191.29|189.09|191.6|189.4|190.08|187.88|0
1661343000000|2022-08-24 12:10:00|191.44|189.24|190.98|188.78|192.2|190|190.98|188.78|0
1661343300000|2022-08-24 12:15:00|191.06|188.86|191.89|189.69|192.05|189.85|190.07|187.87|0
1661343600000|2022-08-24 12:20:00|191.82|189.62|192.5|190.3|193.42|191.22|191.74|189.54|0
1661343900000|2022-08-24 12:25:00|192.43|190.23|192.73|190.53|192.96|190.76|191.51|189.31|0
1661344200000|2022-08-24 12:30:00|193.03|190.83|192.95|190.75|193.87|191.67|191.81|189.61|0
1661344500000|2022-08-24 12:35:00|193.1|190.9|195.36|193.16|195.67|193.47|193.1|190.9|0
1661344800000|2022-08-24 12:40:00|195.51|193.31|196.12|193.92|197.52|195.32|195.36|193.16|0
1661345100000|2022-08-24 12:45:00|196.43|194.23|196.58|194.38|198.29|196.09|196.43|194.23|0
1661345400000|2022-08-24 12:50:00|196.74|194.54|195.5|193.3|197.35|195.15|195.19|192.99|0
1661345700000|2022-08-24 12:55:00|195.65|193.45|195.34|193.14|195.81|193.61|194.58|192.38|0
1661346000000|2022-08-24 13:00:00|195.19|192.99|197.03|194.83|197.03|194.83|195.19|192.99|0
1661346300000|2022-08-24 13:05:00|196.73|194.53|195.95|193.75|197.19|194.99|195.49|193.29|0
1661346600000|2022-08-24 13:10:00|195.8|193.6|197.18|194.98|197.65|195.45|195.49|193.29|0
1661346900000|2022-08-24 13:15:00|197.34|195.14|197.64|195.44|198.11|195.91|197.18|194.98|0
1661347200000|2022-08-24 13:20:00|197.8|195.6|197.79|195.59|198.26|196.06|197.17|194.97|0
1661347500000|2022-08-24 13:25:00|198.1|195.9|198.57|196.37|199.34|197.14|197.48|195.28|0
1661347800000|2022-08-24 13:30:00|198.25|196.05|202.47|200.27|202.47|200.27|197.79|195.59|0
1661348100000|2022-08-24 13:35:00|202.78|200.58|197.78|195.58|202.78|200.58|197.47|195.27|0
1661348400000|2022-08-24 13:40:00|197.32|195.12|195.92|193.72|199.33|197.13|195.31|193.11|0
1661348700000|2022-08-24 13:45:00|196.08|193.88|196.68|194.48|198.4|196.2|195.15|192.95|0
1661349000000|2022-08-24 13:50:00|196.52|194.32|196.83|194.63|197.3|195.1|194.35|192.15|0
1661349300000|2022-08-24 13:55:00|196.98|194.78|196.44|194.24|198.23|196.03|195.58|193.38|0
1661349600000|2022-08-24 14:00:00|196.2|194|198.07|195.87|198.38|196.18|193.11|190.91|0
1661349900000|2022-08-24 14:05:00|197.91|195.71|195.88|193.68|198.69|196.49|194.03|191.83|0
1661350200000|2022-08-24 14:10:00|195.73|193.53|194.11|191.91|195.73|193.53|193.1|190.9|0
1661350500000|2022-08-24 14:15:00|193.87|191.67|189.89|187.69|195.11|192.91|189.89|187.69|0
1661350800000|2022-08-24 14:20:00|189.74|187.54|190.34|188.14|191.41|189.21|188.98|186.78|0
1661351100000|2022-08-24 14:25:00|190.19|187.99|190.13|187.93|190.75|188.55|188.01|185.81|0
1661351400000|2022-08-24 14:30:00|189.98|187.78|190.13|187.93|192.43|190.23|188.61|186.41|0
1661351700000|2022-08-24 14:35:00|189.98|187.78|192.11|189.91|192.88|190.68|188.61|186.41|0
1661352000000|2022-08-24 14:40:00|192.27|190.07|193.49|191.29|195.04|192.84|192.27|190.07|0
1661352300000|2022-08-24 14:45:00|193.34|191.14|191.8|189.6|194.57|192.37|191.8|189.6|0
1661352600000|2022-08-24 14:50:00|191.95|189.75|191.34|189.14|192.87|190.67|190.12|187.92|0
1661352900000|2022-08-24 14:55:00|191.64|189.44|191.03|188.83|192.26|190.06|189.35|187.15|0
1661353200000|2022-08-24 15:00:00|190.88|188.68|190.41|188.21|191.48|189.28|189.35|187.15|0
1661353500000|2022-08-24 15:05:00|190.57|188.37|189.95|187.75|191.64|189.44|189.04|186.84|0
1661353800000|2022-08-24 15:10:00|189.8|187.6|185.26|183.06|190.71|188.51|185.26|183.06|0
1661354100000|2022-08-24 15:15:00|184.96|182.76|184.04|181.84|185.92|183.72|181.65|179.45|0
1661354400000|2022-08-24 15:20:00|183.89|181.69|183.14|180.94|184.33|182.13|182.69|180.49|0
1661354700000|2022-08-24 15:25:00|182.99|180.79|182.69|180.49|183.43|181.23|181.79|179.59|0
1661355000000|2022-08-24 15:30:00|182.54|180.34|182.69|180.49|183.14|180.94|180.11|177.91|0
1661355300000|2022-08-24 15:35:00|182.84|180.64|182.39|180.19|183.43|181.23|182.09|179.89|0
1661355600000|2022-08-24 15:40:00|182.53|180.33|181.34|179.14|182.83|180.63|181.34|179.14|0
1661355900000|2022-08-24 15:45:00|181.19|178.99|180.74|178.54|181.19|178.99|180|177.8|0
1661356200000|2022-08-24 15:50:00|180.89|178.69|178.97|176.77|180.89|178.69|178.52|176.32|0
1661356500000|2022-08-24 15:55:00|178.52|176.32|180.74|178.54|180.74|178.54|178.23|176.03|0
1661356800000|2022-08-24 16:00:00|180.44|178.24|179.7|177.5|181.18|178.98|179.25|177.05|0
1661357100000|2022-08-24 16:05:00|179.55|177.35|179.69|177.49|180.43|178.23|178.96|176.76|0
1661357400000|2022-08-24 16:10:00|179.54|177.34|179.49|177.29|180.28|178.08|178.95|176.75|0
1661357700000|2022-08-24 16:15:00|179.64|177.44|179.93|177.73|179.93|177.73|178.45|176.25|0
1661358000000|2022-08-24 16:20:00|180.08|177.88|181.26|179.06|181.41|179.21|179.93|177.73|0
1661358300000|2022-08-24 16:25:00|181.11|178.91|181.71|179.51|182.15|179.95|180.52|178.32|0
1661358600000|2022-08-24 16:30:00|181.86|179.66|182.6|180.4|183.5|181.3|181.86|179.66|0
1661358900000|2022-08-24 16:35:00|182.53|180.33|185.76|183.56|186.51|184.31|182.53|180.33|0
1661359200000|2022-08-24 16:40:00|185.61|183.41|190.17|187.97|191.25|189.05|185|182.8|0
1661359500000|2022-08-24 16:45:00|190.1|187.9|189.71|187.51|190.63|188.43|188.49|186.29|0
1661359800000|2022-08-24 16:50:00|189.86|187.66|190.62|188.42|191.55|189.35|189.71|187.51|0
1661360100000|2022-08-24 16:55:00|190.78|188.58|190.61|188.41|191.23|189.03|188.87|186.67|0
1661360400000|2022-08-24 17:00:00|190.46|188.26|191.38|189.18|191.69|189.49|190|187.8|0
1661360700000|2022-08-24 17:05:00|191.22|189.02|188.01|185.81|191.38|189.18|187.86|185.66|0
1661361000000|2022-08-24 17:10:00|187.86|185.66|189.23|187.03|189.53|187.33|187.71|185.51|0
1661361300000|2022-08-24 17:15:00|189.07|186.87|190.29|188.09|190.29|188.09|188.16|185.96|0
1661361600000|2022-08-24 17:20:00|190.44|188.24|191.59|189.39|191.6|189.4|189.68|187.48|0
1661361900000|2022-08-24 17:25:00|191.51|189.31|193.36|191.16|193.83|191.63|191.05|188.85|0
1661362200000|2022-08-24 17:30:00|193.52|191.32|193.2|191|193.98|191.78|191.97|189.77|0
1661362500000|2022-08-24 17:35:00|193.36|191.16|191.97|189.77|193.51|191.31|191.97|189.77|0
1661362800000|2022-08-24 17:40:00|192.12|189.92|191.96|189.76|193.35|191.15|191.81|189.61|0
1661363100000|2022-08-24 17:45:00|192.12|189.92|191.34|189.14|192.42|190.22|190.73|188.53|0
1661363400000|2022-08-24 17:50:00|191.5|189.3|191.49|189.29|191.5|189.3|190.27|188.07|0
1661363700000|2022-08-24 17:55:00|191.65|189.45|190.42|188.22|191.95|189.75|190.42|188.22|0
1661364000000|2022-08-24 18:00:00|190.11|187.91|189.65|187.45|191.18|188.98|189.19|186.99|0
1661364300000|2022-08-24 18:05:00|189.8|187.6|188.88|186.68|191.18|188.98|188.42|186.22|0
1661364600000|2022-08-24 18:10:00|188.73|186.53|188.85|186.65|189.34|187.14|188.24|186.04|0
1661364900000|2022-08-24 18:15:00|188.7|186.5|188.85|186.65|189.62|187.42|188.55|186.35|0
1661365200000|2022-08-24 18:20:00|188.7|186.5|187.78|185.58|190.07|187.87|187.63|185.43|0
1661365500000|2022-08-24 18:25:00|187.93|185.73|188.54|186.34|188.85|186.65|187.62|185.42|0
1661365800000|2022-08-24 18:30:00|188.38|186.18|190.83|188.63|191.3|189.1|188.23|186.03|0
1661366100000|2022-08-24 18:35:00|190.99|188.79|189.75|187.55|191.45|189.25|189.75|187.55|0
1661366400000|2022-08-24 18:40:00|189.6|187.4|190.06|187.86|190.37|188.17|188.99|186.79|0
1661366700000|2022-08-24 18:45:00|190.21|188.01|190.67|188.47|191.9|189.7|189.9|187.7|0
1661367000000|2022-08-24 18:50:00|190.44|188.24|188.35|186.15|190.98|188.78|188.19|185.99|0
1661367300000|2022-08-24 18:55:00|188.04|185.84|187.12|184.92|188.65|186.45|186.81|184.61|0
1661367600000|2022-08-24 19:00:00|187.27|185.07|186.51|184.31|188.03|185.83|186.51|184.31|0
1661367900000|2022-08-24 19:05:00|186.35|184.15|184.53|182.33|186.35|184.15|184.08|181.88|0
1661368200000|2022-08-24 19:10:00|184.38|182.18|182.87|180.67|184.98|182.78|182.72|180.52|0
1661368500000|2022-08-24 19:15:00|182.72|180.52|182.26|180.06|184.07|181.87|182.19|179.99|0
1661368800000|2022-08-24 19:20:00|182.41|180.21|183.54|181.34|184.18|181.98|182.41|180.21|0
1661369100000|2022-08-24 19:25:00|183.69|181.49|184.74|182.54|185.35|183.15|183.39|181.19|0
1661369400000|2022-08-24 19:30:00|184.9|182.7|183.68|181.48|184.9|182.7|183.68|181.48|0
1661369700000|2022-08-24 19:35:00|183.53|181.33|181.57|179.37|183.53|181.33|180.98|178.78|0
1661370000000|2022-08-24 19:40:00|181.27|179.07|182.2|180|183.25|181.05|181.27|179.07|0
1661370300000|2022-08-24 19:45:00|182.35|180.15|182.27|180.07|183.84|181.64|181.52|179.32|0
1661370600000|2022-08-24 19:50:00|182.57|180.37|183.16|180.96|183.77|181.57|181.97|179.77|0
1661370900000|2022-08-24 19:55:00|183.47|181.27|185.96|183.76|186.87|184.67|183.01|180.81|0
1661371200000|2022-08-24 20:00:00|185.35|183.15|183.83|181.63|186.26|184.06|183.83|181.63|0
1661371500000|2022-08-24 20:05:00|184.29|182.09|183.98|181.78|184.74|182.54|183.98|181.78|0
1661371800000|2022-08-24 20:10:00|184.13|181.93|183.52|181.32|184.43|182.23|183.37|181.17|0
1661372100000|2022-08-24 20:15:00|183.82|181.02|183.37|180.57|183.82|181.02|183.22|180.42|0
1661372400000|2022-08-24 20:20:00|184.12|181.32|183.51|180.71|185.64|182.84|182.69|179.89|0
1661372700000|2022-08-24 20:25:00|183.66|180.86|183.36|180.56|183.82|181.02|183.21|180.41|0
1661373000000|2022-08-24 20:30:00|183.21|180.41|183.51|180.71|183.51|180.71|182.91|180.11|0
1661373300000|2022-08-24 20:35:00|183.81|181.01|183.8|181|184.11|181.31|183.5|180.7|0
1661373600000|2022-08-24 20:40:00|183.65|180.85|182.45|179.65|183.65|180.85|182.3|179.5|0
1661373900000|2022-08-24 20:45:00|182.3|179.5|182.29|179.49|182.3|179.5|182.07|179.27|0
1661374200000|2022-08-24 20:50:00|182.14|179.34|181.99|179.19|182.44|179.64|181.69|178.89|0
1661374500000|2022-08-24 20:55:00|181.98|179.18|182|179.2|182.06|179.26|181.91|179.11|0
1661374800000|2022-08-24 21:00:00|182.01|179.21|182.6|179.8|182.62|179.82|182|179.2|0
1661375100000|2022-08-24 21:05:00|182.86|180.06|182.53|179.73|182.86|180.06|182.43|179.63|0
1661375400000|2022-08-24 21:10:00|182.6|179.8|182.63|179.83|182.75|179.95|182.55|179.75|0
1661375700000|2022-08-24 21:15:00|182.66|179.86|182.72|179.92|182.74|179.94|182.59|179.79|0
1661376000000|2022-08-24 21:20:00|182.74|179.94|182.69|179.89|182.74|179.94|182.69|179.89|0
1661376300000|2022-08-24 21:25:00|182.72|179.92|182.58|179.78|182.94|180.14|182.58|179.78|0
1661376600000|2022-08-24 21:30:00|182.6|179.8|182.56|179.76|182.65|179.85|182.5|179.7|0
1661376900000|2022-08-24 21:35:00|182.77|179.97|182.66|179.86|182.77|179.97|182.64|179.84|0
1661377200000|2022-08-24 21:40:00|182.57|179.77|182.55|179.75|182.57|179.77|182.55|179.75|0
1661377500000|2022-08-24 21:45:00|182.57|179.77|182.61|179.81|182.7|179.9|182.57|179.77|0
1661377800000|2022-08-24 21:50:00|182.59|179.79|182.56|179.76|182.63|179.83|182.52|179.72|0
1661378100000|2022-08-24 21:55:00|182.54|179.74|182.56|179.76|182.67|179.87|182.3|179.5|0
1661378400000|2022-08-24 22:00:00|182.77|179.97|181.94|179.14|182.84|180.04|181.94|179.14|0
1661378700000|2022-08-24 22:05:00|182.09|179.29|181.33|178.53|182.24|179.44|181.33|178.53|0
1661379000000|2022-08-24 22:10:00|181.63|178.83|181.93|179.13|182.08|179.28|181.48|178.68|0
1661379300000|2022-08-24 22:15:00|182.08|179.28|182.38|179.58|182.38|179.58|182.08|179.28|0
1661379600000|2022-08-24 22:20:00|182.53|179.73|182.67|179.87|182.82|180.02|182.37|179.57|0
1661379900000|2022-08-24 22:25:00|182.82|180.02|182.07|179.27|182.82|180.02|181.92|179.12|0
1661380200000|2022-08-24 22:30:00|182.37|179.57|182.51|179.71|182.67|179.87|182.3|179.5|0
1661380500000|2022-08-24 22:35:00|182.66|179.86|182.51|179.71|182.96|180.16|182.51|179.71|0
1661380800000|2022-08-24 22:40:00|182.66|179.86|182.89|180.09|182.96|180.16|182.36|179.56|0
1661381100000|2022-08-24 22:45:00|182.96|180.16|183.11|180.31|183.26|180.46|182.81|180.01|0
1661381400000|2022-08-24 22:50:00|182.96|180.16|183.25|180.45|183.41|180.61|182.95|180.15|0
1661381700000|2022-08-24 22:55:00|183.1|180.3|182.8|180|183.25|180.45|182.8|180|0
1661382000000|2022-08-24 23:00:00|182.65|179.85|182.19|179.39|182.95|180.15|182.04|179.24|0
1661382300000|2022-08-24 23:05:00|182.34|179.54|183.24|180.44|183.24|180.44|182.34|179.54|0
1661382600000|2022-08-24 23:10:00|183.09|180.29|183.24|180.44|183.39|180.59|182.94|180.14|0
1661382900000|2022-08-24 23:15:00|183.09|180.29|183.23|180.43|183.24|180.44|183.08|180.28|0
1661383200000|2022-08-24 23:20:00|183.16|180.36|182.93|180.13|183.23|180.43|182.48|179.68|0
1661383500000|2022-08-24 23:25:00|183.08|180.28|182.77|179.97|183.08|180.28|182.77|179.97|0
1661383800000|2022-08-24 23:30:00|182.93|180.13|183.68|180.88|183.83|181.03|182.93|180.13|0
1661384100000|2022-08-24 23:35:00|183.83|181.03|183.67|180.87|183.83|181.03|183.52|180.72|0
1661384400000|2022-08-24 23:40:00|183.6|180.8|183.67|180.87|183.67|180.87|183.52|180.72|0
1661384700000|2022-08-24 23:45:00|183.52|180.72|184.88|182.08|185.03|182.23|183.52|180.72|0
1661385000000|2022-08-24 23:50:00|184.87|182.07|184.72|181.92|184.87|182.07|184.57|181.77|0
1661385300000|2022-08-24 23:55:00|184.87|182.07|184.41|181.61|185.02|182.22|184.26|181.46|0
1661385600000|2022-08-25 00:00:00|183.96|181.16|185.17|182.37|185.78|182.98|183.81|181.01|0
1661385900000|2022-08-25 00:05:00|185.09|182.29|183.95|181.15|185.17|182.37|183.65|180.85|0
1661386200000|2022-08-25 00:10:00|184.1|181.3|183.95|181.15|184.41|181.61|183.8|181|0
1661386500000|2022-08-25 00:15:00|183.8|181|183.94|181.14|184.1|181.3|183.49|180.69|0
1661386800000|2022-08-25 00:20:00|183.79|180.99|183.64|180.84|184.09|181.29|183.49|180.69|0
1661387100000|2022-08-25 00:25:00|183.57|180.77|183.48|180.68|183.94|181.14|183.48|180.68|0
1661387400000|2022-08-25 00:30:00|183.64|180.84|181.38|178.58|183.64|180.84|181.23|178.43|0
1661387700000|2022-08-25 00:35:00|181.52|178.72|180.03|177.23|182.12|179.32|179.73|176.93|0
1661388000000|2022-08-25 00:40:00|179.88|177.08|180.17|177.37|180.47|177.67|179.72|176.92|0
1661388300000|2022-08-25 00:45:00|180.02|177.22|179.87|177.07|180.32|177.52|179.13|176.33|0
1661388600000|2022-08-25 00:50:00|180.02|177.22|179.35|176.55|180.02|177.22|179.12|176.32|0
1661388900000|2022-08-25 00:55:00|179.27|176.47|179.56|176.76|180.01|177.21|179.12|176.32|0
1661389200000|2022-08-25 01:00:00|179.71|176.91|179.71|176.91|179.71|176.91|179.26|176.46|0
1661389500000|2022-08-25 01:05:00|179.56|176.76|180|177.2|180.15|177.35|179.56|176.76|0
1661389800000|2022-08-25 01:10:00|180.15|177.35|180.15|177.35|180.15|177.35|179.41|176.61|0
1661390100000|2022-08-25 01:15:00|180|177.2|178.81|176.01|180.15|177.35|178.66|175.86|0
1661390400000|2022-08-25 01:20:00|178.95|176.15|179.99|177.19|179.99|177.19|178.81|176.01|0
1661390700000|2022-08-25 01:25:00|179.84|177.04|179.69|176.89|179.84|177.04|179.25|176.45|0
1661391000000|2022-08-25 01:30:00|179.54|176.74|178.94|176.14|179.54|176.74|178.94|176.14|0
1661391300000|2022-08-25 01:35:00|178.79|175.99|177.9|175.1|178.79|175.99|177.6|174.8|0
1661391600000|2022-08-25 01:40:00|177.75|174.95|178.34|175.54|178.34|175.54|177.75|174.95|0
1661391900000|2022-08-25 01:45:00|178.49|175.69|179.18|176.38|179.62|176.82|178.19|175.39|0
1661392200000|2022-08-25 01:50:00|179.03|176.23|179.32|176.52|179.47|176.67|178.58|175.78|0
1661392500000|2022-08-25 01:55:00|179.47|176.67|179.91|177.11|179.91|177.11|179.32|176.52|0
1661392800000|2022-08-25 02:00:00|179.76|176.96|180.5|177.7|180.65|177.85|179.54|176.74|0
1661393100000|2022-08-25 02:05:00|180.35|177.55|180.05|177.25|180.5|177.7|179.9|177.1|0
1661393400000|2022-08-25 02:10:00|180.2|177.4|180.79|177.99|180.79|177.99|179.9|177.1|0
1661393700000|2022-08-25 02:15:00|180.94|178.14|180.49|177.69|180.94|178.14|180.04|177.24|0
1661394000000|2022-08-25 02:20:00|180.63|177.83|179.45|176.65|180.63|177.83|179.3|176.5|0
1661394300000|2022-08-25 02:25:00|179.3|176.5|179.15|176.35|179.59|176.79|179.15|176.35|0
1661394600000|2022-08-25 02:30:00|179|176.2|178.7|175.9|179.59|176.79|178.7|175.9|0
1661394900000|2022-08-25 02:35:00|178.78|175.98|179.43|176.63|179.44|176.64|178.7|175.9|0
1661395200000|2022-08-25 02:40:00|179.29|176.49|179.43|176.63|179.58|176.78|179.14|176.34|0
1661395500000|2022-08-25 02:45:00|179.58|176.78|179.87|177.07|179.87|177.07|179.43|176.63|0
1661395800000|2022-08-25 02:50:00|179.72|176.92|179.87|177.07|180.17|177.37|179.72|176.92|0
1661396100000|2022-08-25 02:55:00|179.72|176.92|179.86|177.06|179.87|177.07|179.72|176.92|0
1661396400000|2022-08-25 03:00:00|179.71|176.91|179.71|176.91|180.16|177.36|179.57|176.77|0
1661396700000|2022-08-25 03:05:00|179.86|177.06|179.41|176.61|180.15|177.35|179.41|176.61|0
1661397000000|2022-08-25 03:10:00|179.26|176.46|179.11|176.31|179.56|176.76|179.11|176.31|0
1661397300000|2022-08-25 03:15:00|179.04|176.24|179.26|176.46|179.4|176.6|178.81|176.01|0
1661397600000|2022-08-25 03:20:00|179.11|176.31|179.84|177.04|179.84|177.04|178.96|176.16|0
1661397900000|2022-08-25 03:25:00|179.7|176.9|179.4|176.6|179.7|176.9|178.95|176.15|0
1661398200000|2022-08-25 03:30:00|179.54|176.74|180.43|177.63|180.43|177.63|179.25|176.45|0
1661398500000|2022-08-25 03:35:00|180.58|177.78|180.57|177.77|180.88|178.08|180.28|177.48|0
1661398800000|2022-08-25 03:40:00|180.72|177.92|180.72|177.92|181.02|178.22|180.43|177.63|0
1661399100000|2022-08-25 03:45:00|180.57|177.77|180.86|178.06|181.01|178.21|180.27|177.47|0
1661399400000|2022-08-25 03:50:00|180.72|177.92|180.12|177.32|180.86|178.06|180.12|177.32|0
1661399700000|2022-08-25 03:55:00|180.27|177.47|180.26|177.46|180.56|177.76|180.11|177.31|0
1661400000000|2022-08-25 04:00:00|180.11|177.31|180.04|177.24|180.71|177.91|180.04|177.24|0
1661400300000|2022-08-25 04:05:00|180.11|177.31|179.81|177.01|180.11|177.31|179.66|176.86|0
1661400600000|2022-08-25 04:10:00|179.89|177.09|179.36|176.56|179.89|177.09|179.21|176.41|0
1661400900000|2022-08-25 04:15:00|179.21|176.41|179.8|177|180.1|177.3|179.21|176.41|0
1661401200000|2022-08-25 04:20:00|179.88|177.08|179.65|176.85|179.95|177.15|179.5|176.7|0
1661401500000|2022-08-25 04:25:00|179.5|176.7|179.2|176.4|179.65|176.85|179.2|176.4|0
1661401800000|2022-08-25 04:30:00|179.06|176.26|177.28|174.48|179.06|176.26|177.28|174.48|0
1661402100000|2022-08-25 04:35:00|177.43|174.63|177.72|174.92|177.72|174.92|177.28|174.48|0
1661402400000|2022-08-25 04:40:00|177.57|174.77|177.86|175.06|177.87|175.07|177.57|174.77|0
1661402700000|2022-08-25 04:45:00|177.72|174.92|177.57|174.77|177.72|174.92|177.42|174.62|0
1661403000000|2022-08-25 04:50:00|177.49|174.69|176.53|173.73|177.57|174.77|176.39|173.59|0
1661403300000|2022-08-25 04:55:00|176.46|173.66|176.82|174.02|176.9|174.1|176.31|173.51|0
1661403600000|2022-08-25 05:00:00|176.53|173.73|175.65|172.85|176.53|173.73|174.92|172.12|0
1661403900000|2022-08-25 05:05:00|175.43|172.63|175.64|172.84|175.79|172.99|174.77|171.97|0
1661404200000|2022-08-25 05:10:00|175.79|172.99|176.08|173.28|176.23|173.43|175.64|172.84|0
1661404500000|2022-08-25 05:15:00|176.23|173.43|176.37|173.57|176.37|173.57|175.49|172.69|0
1661404800000|2022-08-25 05:20:00|176.22|173.42|177.25|174.45|177.25|174.45|176.08|173.28|0
1661405100000|2022-08-25 05:25:00|177.1|174.3|176.95|174.15|177.39|174.59|176.51|173.71|0
1661405400000|2022-08-25 05:30:00|176.8|174|177.24|174.44|177.39|174.59|176.8|174|0
1661405700000|2022-08-25 05:35:00|177.38|174.58|177.67|174.87|177.82|175.02|177.38|174.58|0
1661406000000|2022-08-25 05:40:00|177.82|175.02|177.67|174.87|177.82|175.02|177.53|174.73|0
1661406300000|2022-08-25 05:45:00|177.75|174.95|177.52|174.72|177.82|175.02|177.08|174.28|0
1661406600000|2022-08-25 05:50:00|177.6|174.8|177.81|175.01|177.81|175.01|177.23|174.43|0
1661406900000|2022-08-25 05:55:00|177.66|174.86|177.37|174.57|177.81|175.01|177.37|174.57|0
1661407200000|2022-08-25 06:00:00|177.51|174.71|176.92|174.12|177.81|175.01|176.78|173.98|0
1661407500000|2022-08-25 06:05:00|176.77|173.97|177.21|174.41|177.8|175|176.77|173.97|0
1661407800000|2022-08-25 06:10:00|177.06|174.26|175.24|172.44|177.06|174.26|174.81|172.01|0
1661408100000|2022-08-25 06:15:00|175.1|172.3|162.79|159.99|175.24|172.44|161.12|158.32|0
1661408400000|2022-08-25 06:20:00|162.93|160.13|167.02|164.22|167.16|164.36|162.93|160.13|0
1661408700000|2022-08-25 06:25:00|166.73|163.93|165.88|163.08|167.02|164.22|165.25|162.45|0
1661409000000|2022-08-25 06:30:00|165.59|162.79|163.34|160.54|166.3|163.5|163.2|160.4|0
1661409300000|2022-08-25 06:35:00|163.2|160.4|163.97|161.17|164.88|162.08|163.2|160.4|0
1661409600000|2022-08-25 06:40:00|164.04|161.24|162.57|159.77|164.46|161.66|162.57|159.77|0
1661409900000|2022-08-25 06:45:00|162.49|159.69|162.63|159.83|162.77|159.97|160.55|157.75|0
1661410200000|2022-08-25 06:50:00|162.77|159.97|162.49|159.69|164.17|161.37|162.35|159.55|0
1661410500000|2022-08-25 06:55:00|162.63|159.83|163.32|160.52|163.6|160.8|162.63|159.83|0
1661410800000|2022-08-25 07:00:00|163.6|160.8|163.62|160.82|167.52|164.72|163.04|160.24|0
1661411100000|2022-08-25 07:05:00|163.18|160.98|163.81|161.61|164.3|162.1|163.04|160.84|0
1661411400000|2022-08-25 07:10:00|163.88|161.68|164.72|162.52|165.42|163.22|163.73|161.53|0
1661411700000|2022-08-25 07:15:00|164.86|162.66|162.75|160.55|165|162.8|162.61|160.41|0
1661412000000|2022-08-25 07:20:00|162.47|160.27|163.58|161.38|164.29|162.09|162.33|160.13|0
1661412300000|2022-08-25 07:25:00|163.44|161.24|163.16|160.96|164.57|162.37|163.02|160.82|0
1661412600000|2022-08-25 07:30:00|163.44|161.24|164.98|162.78|165.48|163.28|163.3|161.1|0
1661412900000|2022-08-25 07:35:00|165.12|162.92|164.84|162.64|165.27|163.07|164.28|162.08|0
1661413200000|2022-08-25 07:40:00|165.05|162.85|164.2|162|165.26|163.06|163.85|161.65|0
1661413500000|2022-08-25 07:45:00|164.27|162.07|164.55|162.35|164.76|162.56|163.71|161.51|0
1661413800000|2022-08-25 07:50:00|164.41|162.21|162.49|160.29|164.41|162.21|161.79|159.59|0
1661414100000|2022-08-25 07:55:00|162.63|160.43|161.36|159.16|162.63|160.43|161.22|159.02|0
1661414400000|2022-08-25 08:00:00|161.22|159.02|162.76|160.56|162.76|160.56|160.39|158.19|0
1661414700000|2022-08-25 08:05:00|162.9|160.7|163.74|161.54|163.74|161.54|161.92|159.72|0
1661415000000|2022-08-25 08:10:00|163.67|161.47|164.44|162.24|164.44|162.24|163.32|161.12|0
1661415300000|2022-08-25 08:15:00|164.58|162.38|164.86|162.66|165.71|163.51|164.44|162.24|0
1661415600000|2022-08-25 08:20:00|164.94|162.74|165.07|162.87|165.14|162.94|164.01|161.81|0
1661415900000|2022-08-25 08:25:00|164.86|162.66|165.56|163.36|165.71|163.51|164.86|162.66|0
1661416200000|2022-08-25 08:30:00|165.71|163.51|163.86|161.66|165.71|163.51|163.86|161.66|0
1661416500000|2022-08-25 08:35:00|163.94|161.74|163.72|161.52|164.28|162.08|163.58|161.38|0
1661416800000|2022-08-25 08:40:00|163.86|161.66|162.87|160.67|163.86|161.66|162.87|160.67|0
1661417100000|2022-08-25 08:45:00|163.15|160.95|163.57|161.37|163.71|161.51|162.87|160.67|0
1661417400000|2022-08-25 08:50:00|163.71|161.51|164.55|162.35|164.55|162.35|163.57|161.37|0
1661417700000|2022-08-25 08:55:00|164.48|162.28|164.41|162.21|164.69|162.49|164.13|161.93|0
1661418000000|2022-08-25 09:00:00|164.55|162.35|165.68|163.48|165.68|163.48|163.7|161.5|0
1661418300000|2022-08-25 09:05:00|165.54|163.34|166.33|164.13|166.33|164.13|164.69|162.49|0
1661418600000|2022-08-25 09:10:00|166.47|164.27|166.75|164.55|166.89|164.69|166.47|164.27|0
1661418900000|2022-08-25 09:15:00|166.61|164.41|168.89|166.69|169.03|166.83|166.46|164.26|0
1661419200000|2022-08-25 09:20:00|168.74|166.54|169.6|167.4|169.74|167.54|168.6|166.4|0
1661419500000|2022-08-25 09:25:00|169.46|167.26|171.47|169.27|171.76|169.56|169.46|167.26|0
1661419800000|2022-08-25 09:30:00|171.61|169.41|171.76|169.56|173.36|171.16|171.03|168.83|0
1661420100000|2022-08-25 09:35:00|171.9|169.7|172.77|170.57|173.35|171.15|171.46|169.26|0
1661420400000|2022-08-25 09:40:00|172.62|170.42|173.28|171.08|174.08|171.88|172.55|170.35|0
1661420700000|2022-08-25 09:45:00|173.2|171|174.88|172.68|175.39|173.19|173.05|170.85|0
1661421000000|2022-08-25 09:50:00|174.8|172.6|173.19|170.99|174.95|172.75|173.19|170.99|0
1661421300000|2022-08-25 09:55:00|173.41|171.21|174.21|172.01|174.65|172.45|172.9|170.7|0
1661421600000|2022-08-25 10:00:00|174.5|172.3|175.23|173.03|175.38|173.18|172.57|170.37|0
1661421900000|2022-08-25 10:05:00|175.38|173.18|175.38|173.18|175.67|173.47|174.79|172.59|0
1661422200000|2022-08-25 10:10:00|175.31|173.11|174.06|171.86|175.81|173.61|174.06|171.86|0
1661422500000|2022-08-25 10:15:00|174.7|172.5|175.79|173.59|175.87|173.67|174.56|172.36|0
1661422800000|2022-08-25 10:20:00|175.86|173.66|173.97|171.77|175.86|173.66|173.97|171.77|0
1661423100000|2022-08-25 10:25:00|174.11|171.91|173.53|171.33|174.26|172.06|173.38|171.18|0
1661423400000|2022-08-25 10:30:00|173.46|171.26|173.09|170.89|174.11|171.91|172.8|170.6|0
1661423700000|2022-08-25 10:35:00|173.23|171.03|174.25|172.05|174.68|172.48|173.09|170.89|0
1661424000000|2022-08-25 10:40:00|174.39|172.19|173.08|170.88|174.68|172.48|173.08|170.88|0
1661424300000|2022-08-25 10:45:00|173.23|171.03|173.37|171.17|174.09|171.89|172.79|170.59|0
1661424600000|2022-08-25 10:50:00|173.22|171.02|173.65|171.45|173.8|171.6|173.01|170.81|0
1661424900000|2022-08-25 10:55:00|173.51|171.31|173.79|171.59|173.79|171.59|172.78|170.58|0
1661425200000|2022-08-25 11:00:00|173.58|171.38|173.5|171.3|174.81|172.61|173.36|171.16|0
1661425500000|2022-08-25 11:05:00|173.79|171.59|173.28|171.08|173.94|171.74|173.21|171.01|0
1661425800000|2022-08-25 11:10:00|173.35|171.15|170.18|167.98|173.35|171.15|170.18|167.98|0
1661426100000|2022-08-25 11:15:00|170.71|168.51|169.69|167.49|170.71|168.51|169.12|166.92|0
1661426400000|2022-08-25 11:20:00|169.55|167.35|169.98|167.78|170.84|168.64|169.12|166.92|0
1661426700000|2022-08-25 11:25:00|170.12|167.92|169.4|167.2|170.12|167.92|169.4|167.2|0
1661427000000|2022-08-25 11:30:00|169.47|167.27|171.27|169.07|171.41|169.21|169.47|167.27|0
1661427300000|2022-08-25 11:35:00|171.41|169.21|170.91|168.71|172.13|169.93|170.69|168.49|0
1661427600000|2022-08-25 11:40:00|170.97|168.77|172.56|170.36|172.56|170.36|170.54|168.34|0
1661427900000|2022-08-25 11:45:00|172.42|170.22|171.83|169.63|173|170.8|171.69|169.49|0
1661428200000|2022-08-25 11:50:00|171.98|169.78|172.05|169.85|172.7|170.5|171.83|169.63|0
1661428500000|2022-08-25 11:55:00|172.12|169.92|171.47|169.27|172.55|170.35|171.25|169.05|0
1661428800000|2022-08-25 12:00:00|171.39|169.19|170.17|167.97|171.54|169.34|169.8|167.6|0
1661429100000|2022-08-25 12:05:00|170.23|168.03|170.66|168.46|171.39|169.19|170.09|167.89|0
1661429400000|2022-08-25 12:10:00|170.52|168.32|171.53|169.33|171.81|169.61|170.31|168.11|0
1661429700000|2022-08-25 12:15:00|171.67|169.47|172.83|170.63|172.97|170.77|171.52|169.32|0
1661430000000|2022-08-25 12:20:00|172.97|170.77|173.11|170.91|174.13|171.93|172.68|170.48|0
1661430300000|2022-08-25 12:25:00|173.26|171.06|172.53|170.33|173.98|171.78|172.53|170.33|0
1661430600000|2022-08-25 12:30:00|172.31|170.11|173.69|171.49|176.33|174.13|172.31|170.11|0
1661430900000|2022-08-25 12:35:00|173.83|171.63|175.14|172.94|175.73|173.53|173.39|171.19|0
1661431200000|2022-08-25 12:40:00|175|172.8|176.9|174.7|177.64|175.44|174.7|172.5|0
1661431500000|2022-08-25 12:45:00|176.76|174.56|177.49|175.29|177.93|175.73|176.17|173.97|0
1661431800000|2022-08-25 12:50:00|177.79|175.59|176.45|174.25|178.38|176.18|176.01|173.81|0
1661432100000|2022-08-25 12:55:00|176.53|174.33|175.28|173.08|177.04|174.84|175.28|173.08|0
1661432400000|2022-08-25 13:00:00|175.42|173.22|175.86|173.66|175.86|173.66|174.83|172.63|0
1661432700000|2022-08-25 13:05:00|175.71|173.51|176.44|174.24|177.03|174.83|175.71|173.51|0
1661433000000|2022-08-25 13:10:00|176.74|174.54|175.41|173.21|177.33|175.13|175.12|172.92|0
1661433300000|2022-08-25 13:15:00|175.26|173.06|175.55|173.35|175.56|173.36|174.68|172.48|0
1661433600000|2022-08-25 13:20:00|175.41|173.21|175.4|173.2|175.85|173.65|174.53|172.33|0
1661433900000|2022-08-25 13:25:00|175.26|173.06|177.02|174.82|177.16|174.96|175.26|173.06|0
1661434200000|2022-08-25 13:30:00|176.57|174.37|182.22|180.02|182.52|180.32|176.13|173.93|0
1661434500000|2022-08-25 13:35:00|182.52|180.32|181.55|179.35|182.97|180.77|179.98|177.78|0
1661434800000|2022-08-25 13:40:00|181.25|179.05|181.84|179.64|183.19|180.99|180.06|177.86|0
1661435100000|2022-08-25 13:45:00|181.69|179.49|179.69|177.49|182.51|180.31|178.06|175.86|0
1661435400000|2022-08-25 13:50:00|179.39|177.19|174.24|172.04|180.73|178.53|173.66|171.46|0
1661435700000|2022-08-25 13:55:00|174.1|171.9|170.05|167.85|174.1|171.9|169.62|167.42|0
1661436000000|2022-08-25 14:00:00|169.19|166.99|168.62|166.42|169.19|166.99|167.2|165|0
1661436300000|2022-08-25 14:05:00|168.33|166.13|170.04|167.84|170.62|168.42|167.9|165.7|0
1661436600000|2022-08-25 14:10:00|169.9|167.7|169.18|166.98|171.91|169.71|169.04|166.84|0
1661436900000|2022-08-25 14:15:00|168.89|166.69|169.19|166.99|171.28|169.08|167.47|165.27|0
1661437200000|2022-08-25 14:20:00|169.62|167.42|163.06|160.86|169.77|167.57|163.06|160.86|0
1661437500000|2022-08-25 14:25:00|162.92|160.72|163.06|160.86|164.47|162.27|161.8|159.6|0
1661437800000|2022-08-25 14:30:00|162.64|160.44|162.04|159.84|162.92|160.72|160.92|158.72|0
1661438100000|2022-08-25 14:35:00|162.32|160.12|160.77|158.57|162.32|160.12|160.63|158.43|0
1661438400000|2022-08-25 14:40:00|160.91|158.71|161.19|158.99|161.47|159.27|159.93|157.73|0
1661438700000|2022-08-25 14:45:00|161.05|158.85|160.62|158.42|161.61|159.41|159.93|157.73|0
1661439000000|2022-08-25 14:50:00|160.48|158.28|163.72|161.52|163.86|161.66|160.48|158.28|0
1661439300000|2022-08-25 14:55:00|163.86|161.66|163.78|161.58|164.57|162.37|162.79|160.59|0
1661439600000|2022-08-25 15:00:00|163.5|161.3|166.06|163.86|166.64|164.44|163.5|161.3|0
1661439900000|2022-08-25 15:05:00|166.2|164|167.06|164.86|167.64|165.44|166.06|163.86|0
1661440200000|2022-08-25 15:10:00|166.92|164.72|169.37|167.17|169.66|167.46|166.06|163.86|0
1661440500000|2022-08-25 15:15:00|169.22|167.02|172.54|170.34|173.71|171.51|169.08|166.88|0
1661440800000|2022-08-25 15:20:00|171.96|169.76|176.06|173.86|176.36|174.16|171.66|169.46|0
1661441100000|2022-08-25 15:25:00|176.36|174.16|172.68|170.48|176.36|174.16|172.1|169.9|0
1661441400000|2022-08-25 15:30:00|172.53|170.33|172.68|170.48|173.41|171.21|170.93|168.73|0
1661441700000|2022-08-25 15:35:00|172.97|170.77|171.63|169.43|172.97|170.77|170.78|168.58|0
1661442000000|2022-08-25 15:40:00|171.77|169.57|170.46|168.26|172.64|170.44|170.17|167.97|0
1661442300000|2022-08-25 15:45:00|170.17|167.97|170.89|168.69|172.06|169.86|170.03|167.83|0
1661442600000|2022-08-25 15:50:00|171.04|168.84|172.05|169.85|172.49|170.29|170.46|168.26|0
1661442900000|2022-08-25 15:55:00|172.2|170|170.45|168.25|173.95|171.75|170.02|167.82|0
1661443200000|2022-08-25 16:00:00|170.74|168.54|171.46|169.26|172.19|169.99|170.16|167.96|0
1661443500000|2022-08-25 16:05:00|171.32|169.12|172.77|170.57|172.77|170.57|170.3|168.1|0
1661443800000|2022-08-25 16:10:00|172.62|170.42|175.11|172.91|176.14|173.94|171.6|169.4|0
1661444100000|2022-08-25 16:15:00|175.26|173.06|174.89|172.69|176.29|174.09|174.67|172.47|0
1661444400000|2022-08-25 16:20:00|175.04|172.84|175.48|173.28|175.92|173.72|174.45|172.25|0
1661444700000|2022-08-25 16:25:00|175.33|173.13|173.13|170.93|175.48|173.28|172.69|170.49|0
1661445000000|2022-08-25 16:30:00|172.98|170.78|173.42|171.22|174.59|172.39|172.69|170.49|0
1661445300000|2022-08-25 16:35:00|173.56|171.36|173.27|171.07|173.86|171.66|172.69|170.49|0
1661445600000|2022-08-25 16:40:00|173.12|170.92|174.73|172.53|176.06|173.86|173.12|170.92|0
1661445900000|2022-08-25 16:45:00|174.58|172.38|177.82|175.62|178.87|176.67|174.44|172.24|0
1661446200000|2022-08-25 16:50:00|177.38|175.18|175.16|172.96|177.38|175.18|174.87|172.67|0
1661446500000|2022-08-25 16:55:00|174.87|172.67|174.28|172.08|175.9|173.7|174.28|172.08|0
1661446800000|2022-08-25 17:00:00|174.42|172.22|173.98|171.78|175.3|173.1|172.81|170.61|0
1661447100000|2022-08-25 17:05:00|174.13|171.93|173.99|171.79|174.43|172.23|172.37|170.17|0
1661447400000|2022-08-25 17:10:00|173.84|171.64|172.66|170.46|174.72|172.52|172.66|170.46|0
1661447700000|2022-08-25 17:15:00|172.81|170.61|171.2|169|173.39|171.19|171.05|168.85|0
1661448000000|2022-08-25 17:20:00|171.34|169.14|170.03|167.83|171.63|169.43|169.16|166.96|0
1661448300000|2022-08-25 17:25:00|169.89|167.69|169.59|167.39|170.61|168.41|169.02|166.82|0
1661448600000|2022-08-25 17:30:00|169.45|167.25|168|165.8|170.03|167.83|168|165.8|0
1661448900000|2022-08-25 17:35:00|167.86|165.66|167.14|164.94|168.29|166.09|166.71|164.51|0
1661449200000|2022-08-25 17:40:00|166.99|164.79|166.13|163.93|167.42|165.22|165.99|163.79|0
1661449500000|2022-08-25 17:45:00|165.99|163.79|165.7|163.5|166.56|164.36|164.84|162.64|0
1661449800000|2022-08-25 17:50:00|165.84|163.64|165.55|163.35|166.41|164.21|165.55|163.35|0
1661450100000|2022-08-25 17:55:00|165.41|163.21|165.98|163.78|166.69|164.49|165.41|163.21|0
1661450400000|2022-08-25 18:00:00|165.83|163.63|167.98|165.78|168.27|166.07|165.69|163.49|0
1661450700000|2022-08-25 18:05:00|168.05|165.85|167.26|165.06|168.99|166.79|167.12|164.92|0
1661451000000|2022-08-25 18:10:00|167.4|165.2|165.82|163.62|168.12|165.92|165.39|163.19|0
1661451300000|2022-08-25 18:15:00|165.96|163.76|166.39|164.19|166.82|164.62|165.39|163.19|0
1661451600000|2022-08-25 18:20:00|166.1|163.9|165.81|163.61|166.82|164.62|165.39|163.19|0
1661451900000|2022-08-25 18:25:00|165.96|163.76|164.96|162.76|165.96|163.76|164.67|162.47|0
1661452200000|2022-08-25 18:30:00|164.81|162.61|165.66|163.46|166.09|163.89|164.53|162.33|0
1661452500000|2022-08-25 18:35:00|165.52|163.32|167.38|165.18|167.38|165.18|165.52|163.32|0
1661452800000|2022-08-25 18:40:00|167.52|165.32|168.24|166.04|169.25|167.05|167.52|165.32|0
1661453100000|2022-08-25 18:45:00|168.09|165.89|168.09|165.89|169.24|167.04|167.95|165.75|0
1661453400000|2022-08-25 18:50:00|168.23|166.03|168.02|165.82|169.82|167.62|167.87|165.67|0
1661453700000|2022-08-25 18:55:00|168.16|165.96|165.86|163.66|168.16|165.96|165.86|163.66|0
1661454000000|2022-08-25 19:00:00|166|163.8|164.71|162.51|166.57|164.37|164.71|162.51|0
1661454300000|2022-08-25 19:05:00|164.57|162.37|166.14|163.94|166.71|164.51|164.42|162.22|0
1661454600000|2022-08-25 19:10:00|166.28|164.08|165.13|162.93|166.85|164.65|165.13|162.93|0
1661454900000|2022-08-25 19:15:00|164.99|162.79|163.7|161.5|165.99|163.79|163.7|161.5|0
1661455200000|2022-08-25 19:20:00|163.56|161.36|162.28|160.08|163.7|161.5|162.14|159.94|0
1661455500000|2022-08-25 19:25:00|163.53|161.33|162.54|160.34|163.81|161.61|162.26|160.06|0
1661455800000|2022-08-25 19:30:00|162.68|160.48|163.8|161.6|164.94|162.74|162.54|160.34|0
1661456100000|2022-08-25 19:35:00|163.66|161.46|160.52|158.32|163.8|161.6|160.39|158.19|0
1661456400000|2022-08-25 19:40:00|160.38|158.18|156.21|154.01|160.66|158.46|156.21|154.01|0
1661456700000|2022-08-25 19:45:00|156.49|154.29|154.97|152.77|156.9|154.7|154.56|152.36|0
1661457000000|2022-08-25 19:50:00|154.7|152.5|154.42|152.22|156.62|154.42|154.01|151.81|0
1661457300000|2022-08-25 19:55:00|154.56|152.36|150.89|148.69|154.83|152.63|150.08|147.88|0
1661457600000|2022-08-25 20:00:00|150.76|148.56|152.64|150.44|152.64|150.44|150.76|148.56|0
1661457900000|2022-08-25 20:05:00|152.51|150.31|153.32|151.12|153.46|151.26|152.1|149.9|0
1661458200000|2022-08-25 20:10:00|153.46|151.26|154.41|152.21|154.41|152.21|153.45|151.25|0
1661458500000|2022-08-25 20:15:00|154.02|151.22|153.88|151.08|154.23|151.43|153.48|150.68|0
1661458800000|2022-08-25 20:20:00|153.75|150.95|153.88|151.08|154.02|151.22|153.61|150.81|0
1661459100000|2022-08-25 20:25:00|153.74|150.94|153.33|150.53|153.88|151.08|153.33|150.53|0
1661459400000|2022-08-25 20:30:00|153.4|150.6|153.53|150.73|153.87|151.07|153.4|150.6|0
1661459700000|2022-08-25 20:35:00|153.46|150.66|153.6|150.8|153.6|150.8|153.19|150.39|0
1661460000000|2022-08-25 20:40:00|153.73|150.93|153.86|151.06|153.87|151.07|153.46|150.66|0
1661460300000|2022-08-25 20:45:00|153.73|150.93|154.13|151.33|154.13|151.33|153.73|150.93|0
1661460600000|2022-08-25 20:50:00|154.27|151.47|154.06|151.26|154.27|151.47|154.06|151.26|0
1661460900000|2022-08-25 20:55:00|154.13|151.33|154.06|151.26|154.54|151.74|153.86|151.06|0
1661461200000|2022-08-25 21:00:00|154.16|151.36|153.84|151.04|154.16|151.36|153.84|151.04|0
1661461500000|2022-08-25 21:05:00|153.86|151.06|153.5|150.7|154.04|151.24|153.3|150.5|0
1661461800000|2022-08-25 21:10:00|153.38|150.58|153.34|150.54|153.59|150.79|153.26|150.46|0
1661462100000|2022-08-25 21:15:00|153.33|150.53|152.86|150.06|153.33|150.53|152.7|149.9|0
1661462400000|2022-08-25 21:20:00|152.72|149.92|152.82|150.02|152.86|150.06|152.64|149.84|0
1661462700000|2022-08-25 21:25:00|152.88|150.08|153.02|150.22|153.37|150.57|152.88|150.08|0
1661463000000|2022-08-25 21:30:00|153.05|150.25|153.18|150.38|153.18|150.38|152.95|150.15|0
1661463300000|2022-08-25 21:35:00|153.28|150.48|152.84|150.04|153.28|150.48|152.84|150.04|0
1661463600000|2022-08-25 21:40:00|152.86|150.06|152.92|150.12|152.96|150.16|152.74|149.94|0
1661463900000|2022-08-25 21:45:00|152.9|150.1|152.72|149.92|152.9|150.1|152.69|149.89|0
1661464200000|2022-08-25 21:50:00|152.75|149.95|152.71|149.91|153.09|150.29|152.69|149.89|0
1661464500000|2022-08-25 21:55:00|152.67|149.87|152.87|150.07|152.89|150.09|152.67|149.87|0
1661464800000|2022-08-25 22:00:00|152.65|149.85|153.53|150.73|153.53|150.73|151.44|148.64|0
1661465100000|2022-08-25 22:05:00|153.67|150.87|153.66|150.86|153.94|151.14|153.66|150.86|0
1661465400000|2022-08-25 22:10:00|153.73|150.93|154.2|151.4|154.34|151.54|153.73|150.93|0
1661465700000|2022-08-25 22:15:00|154.28|151.48|154.34|151.54|154.34|151.54|153.93|151.13|0
1661466000000|2022-08-25 22:20:00|154.47|151.67|155.02|152.22|155.15|152.35|154.33|151.53|0
1661466300000|2022-08-25 22:25:00|155.15|152.35|155.01|152.21|155.29|152.49|155.01|152.21|0
1661466600000|2022-08-25 22:30:00|155.15|152.35|154.46|151.66|155.15|152.35|154.46|151.66|0
1661466900000|2022-08-25 22:35:00|154.32|151.52|154.59|151.79|154.6|151.8|154.32|151.52|0
1661467200000|2022-08-25 22:40:00|154.53|151.73|154.73|151.93|154.87|152.07|154.46|151.66|0
1661467500000|2022-08-25 22:45:00|154.45|151.65|154.72|151.92|154.72|151.92|153.84|151.04|0
1661467800000|2022-08-25 22:50:00|154.66|151.86|154.45|151.65|154.72|151.92|154.45|151.65|0
1661468100000|2022-08-25 22:55:00|154.44|151.64|154.31|151.51|154.72|151.92|154.31|151.51|0
1661468400000|2022-08-25 23:00:00|154.17|151.37|154.03|151.23|154.17|151.37|153.49|150.69|0
1661468700000|2022-08-25 23:05:00|153.89|151.09|152.94|150.14|153.89|151.09|152.8|150|0
1661469000000|2022-08-25 23:10:00|152.8|150|153.2|150.4|153.21|150.41|152.67|149.87|0
1661469300000|2022-08-25 23:15:00|153.14|150.34|152.66|149.86|153.2|150.4|152.39|149.59|0
1661469600000|2022-08-25 23:20:00|152.52|149.72|151.71|148.91|152.66|149.86|151.44|148.64|0
1661469900000|2022-08-25 23:25:00|151.84|149.04|151.84|149.04|151.84|149.04|151.43|148.63|0
1661470200000|2022-08-25 23:30:00|151.7|148.9|151.83|149.03|152.11|149.31|151.64|148.84|0
1661470500000|2022-08-25 23:35:00|151.97|149.17|152.78|149.98|152.78|149.98|151.97|149.17|0
1661470800000|2022-08-25 23:40:00|152.91|150.11|152.5|149.7|153.18|150.38|152.5|149.7|0
1661471100000|2022-08-25 23:45:00|152.57|149.77|152.63|149.83|152.91|150.11|152.16|149.36|0
1661471400000|2022-08-25 23:50:00|152.5|149.7|153.04|150.24|153.18|150.38|152.5|149.7|0
1661471700000|2022-08-25 23:55:00|152.9|150.1|153.44|150.64|153.44|150.64|152.57|149.77|0
1661472000000|2022-08-26 00:00:00|153.58|150.78|153.71|150.91|154.26|151.46|152.76|149.96|0
1661472300000|2022-08-26 00:05:00|153.85|151.05|154.25|151.45|154.25|151.45|153.44|150.64|0
1661472600000|2022-08-26 00:10:00|154.53|151.73|154.8|152|155.07|152.27|154.25|151.45|0
1661472900000|2022-08-26 00:15:00|154.93|152.13|154.93|152.13|155.34|152.54|154.52|151.72|0
1661473200000|2022-08-26 00:20:00|155.06|152.26|154.24|151.44|155.2|152.4|154.24|151.44|0
1661473500000|2022-08-26 00:25:00|154.38|151.58|154.51|151.71|154.65|151.85|153.69|150.89|0
1661473800000|2022-08-26 00:30:00|154.37|151.57|153.69|150.89|154.51|151.71|153.69|150.89|0
1661474100000|2022-08-26 00:35:00|153.76|150.96|153.55|150.75|153.96|151.16|153|150.2|0
1661474400000|2022-08-26 00:40:00|153.48|150.68|153|150.2|153.62|150.82|152.73|149.93|0
1661474700000|2022-08-26 00:45:00|153.14|150.34|152.86|150.06|153.14|150.34|152.32|149.52|0
1661475000000|2022-08-26 00:50:00|152.72|149.92|152.72|149.92|153.27|150.47|152.58|149.78|0
1661475300000|2022-08-26 00:55:00|152.86|150.06|152.31|149.51|152.86|150.06|151.77|148.97|0
1661475600000|2022-08-26 01:00:00|152.45|149.65|152.71|149.91|152.85|150.05|152.31|149.51|0
1661475900000|2022-08-26 01:05:00|152.85|150.05|152.98|150.18|153.12|150.32|152.71|149.91|0
1661476200000|2022-08-26 01:10:00|153.12|150.32|152.78|149.98|153.12|150.32|152.7|149.9|0
1661476500000|2022-08-26 01:15:00|152.57|149.77|153.93|151.13|153.93|151.13|152.3|149.5|0
1661476800000|2022-08-26 01:20:00|153.65|150.85|153.79|150.99|154.13|151.33|153.24|150.44|0
1661477100000|2022-08-26 01:25:00|153.92|151.12|153.51|150.71|153.92|151.12|153.1|150.3|0
1661477400000|2022-08-26 01:30:00|153.37|150.57|153.37|150.57|153.51|150.71|152.69|149.89|0
1661477700000|2022-08-26 01:35:00|153.5|150.7|152.96|150.16|153.64|150.84|152.42|149.62|0
1661478000000|2022-08-26 01:40:00|153.09|150.29|153.09|150.29|153.23|150.43|152.68|149.88|0
1661478300000|2022-08-26 01:45:00|152.95|150.15|152.54|149.74|153.22|150.42|151.87|149.07|0
1661478600000|2022-08-26 01:50:00|152.41|149.61|151.32|148.52|152.41|149.61|151.32|148.52|0
1661478900000|2022-08-26 01:55:00|151.46|148.66|151.72|148.92|151.86|149.06|151.32|148.52|0
1661479200000|2022-08-26 02:00:00|151.86|149.06|151.85|149.05|152.26|149.46|151.59|148.79|0
1661479500000|2022-08-26 02:05:00|151.99|149.19|151.71|148.91|152.39|149.59|151.71|148.91|0
1661479800000|2022-08-26 02:10:00|151.85|149.05|151.58|148.78|152.12|149.32|151.44|148.64|0
1661480100000|2022-08-26 02:15:00|151.71|148.91|151.57|148.77|151.71|148.91|151.3|148.5|0
1661480400000|2022-08-26 02:20:00|151.71|148.91|151.57|148.77|151.98|149.18|151.43|148.63|0
1661480700000|2022-08-26 02:25:00|151.7|148.9|152.1|149.3|152.11|149.31|151.7|148.9|0
1661481000000|2022-08-26 02:30:00|151.97|149.17|152.1|149.3|152.24|149.44|151.56|148.76|0
1661481300000|2022-08-26 02:35:00|152.24|149.44|151.96|149.16|152.24|149.44|151.96|149.16|0
1661481600000|2022-08-26 02:40:00|152.1|149.3|151.69|148.89|152.1|149.3|151.55|148.75|0
1661481900000|2022-08-26 02:45:00|151.82|149.02|151.82|149.02|151.96|149.16|151.68|148.88|0
1661482200000|2022-08-26 02:50:00|151.95|149.15|151.68|148.88|151.95|149.15|151.68|148.88|0
1661482500000|2022-08-26 02:55:00|151.54|148.74|151.54|148.74|151.68|148.88|151.41|148.61|0
1661482800000|2022-08-26 03:00:00|151.68|148.88|151.81|149.01|151.81|149.01|151.27|148.47|0
1661483100000|2022-08-26 03:05:00|151.94|149.14|151.94|149.14|151.94|149.14|151.8|149|0
1661483400000|2022-08-26 03:10:00|151.8|149|151.66|148.86|151.94|149.14|151.53|148.73|0
1661483700000|2022-08-26 03:15:00|151.53|148.73|151.66|148.86|151.8|149|151.53|148.73|0
1661484000000|2022-08-26 03:20:00|151.53|148.73|151.52|148.72|151.53|148.73|151.25|148.45|0
1661484300000|2022-08-26 03:25:00|151.39|148.59|151.25|148.45|151.66|148.86|151.25|148.45|0
1661484600000|2022-08-26 03:30:00|151.38|148.58|151.24|148.44|151.38|148.58|151.24|148.44|0
1661484900000|2022-08-26 03:35:00|151.38|148.58|151.24|148.44|151.38|148.58|151.24|148.44|0
1661485200000|2022-08-26 03:40:00|151.37|148.57|151.64|148.84|151.64|148.84|151.37|148.57|0
1661485500000|2022-08-26 03:45:00|151.71|148.91|151.77|148.97|151.91|149.11|151.71|148.91|0
1661485800000|2022-08-26 03:50:00|151.91|149.11|152.04|149.24|152.18|149.38|151.77|148.97|0
1661486100000|2022-08-26 03:55:00|151.9|149.1|152.04|149.24|152.17|149.37|151.9|149.1|0
1661486400000|2022-08-26 04:00:00|152.17|149.37|152.3|149.5|152.58|149.78|152.03|149.23|0
1661486700000|2022-08-26 04:05:00|152.44|149.64|152.84|150.04|152.98|150.18|152.44|149.64|0
1661487000000|2022-08-26 04:10:00|152.71|149.91|152.84|150.04|153.11|150.31|152.71|149.91|0
1661487300000|2022-08-26 04:15:00|152.97|150.17|153.51|150.71|153.51|150.71|152.84|150.04|0
1661487600000|2022-08-26 04:20:00|153.38|150.58|153.1|150.3|153.51|150.71|153.1|150.3|0
1661487900000|2022-08-26 04:25:00|152.96|150.16|152.96|150.16|152.96|150.16|152.83|150.03|0
1661488200000|2022-08-26 04:30:00|152.82|150.02|152.82|150.02|152.82|150.02|152.82|150.02|0
1661488500000|2022-08-26 04:35:00|152.96|150.16|152.95|150.15|152.96|150.16|152.82|150.02|0
1661488800000|2022-08-26 04:40:00|152.89|150.09|152.95|150.15|153.02|150.22|152.68|149.88|0
1661489100000|2022-08-26 04:45:00|153.09|150.29|152.81|150.01|153.09|150.29|152.81|150.01|0
1661489400000|2022-08-26 04:50:00|152.95|150.15|153.62|150.82|153.62|150.82|152.95|150.15|0
1661489700000|2022-08-26 04:55:00|153.49|150.69|153.76|150.96|153.89|151.09|153.35|150.55|0
1661490000000|2022-08-26 05:00:00|153.62|150.82|154.16|151.36|154.16|151.36|153.62|150.82|0
1661490300000|2022-08-26 05:05:00|154.3|151.5|153.88|151.08|154.3|151.5|153.55|150.75|0
1661490600000|2022-08-26 05:10:00|153.75|150.95|153.74|150.94|154.43|151.63|153.74|150.94|0
1661490900000|2022-08-26 05:15:00|153.88|151.08|153.47|150.67|153.88|151.08|153.06|150.26|0
1661491200000|2022-08-26 05:20:00|153.33|150.53|153.6|150.8|153.6|150.8|153.06|150.26|0
1661491500000|2022-08-26 05:25:00|153.46|150.66|153.73|150.93|153.73|150.93|153.33|150.53|0
1661491800000|2022-08-26 05:30:00|153.6|150.8|154.93|152.13|155.34|152.54|153.6|150.8|0
1661492100000|2022-08-26 05:35:00|154.79|151.99|155.61|152.81|155.61|152.81|154.65|151.85|0
1661492400000|2022-08-26 05:40:00|155.47|152.67|154.92|152.12|155.61|152.81|154.79|151.99|0
1661492700000|2022-08-26 05:45:00|155.06|152.26|155.6|152.8|156.01|153.21|154.92|152.12|0
1661493000000|2022-08-26 05:50:00|155.46|152.66|155.19|152.39|155.6|152.8|154.91|152.11|0
1661493300000|2022-08-26 05:55:00|155.32|152.52|155.39|152.59|156.01|153.21|155.18|152.38|0
1661493600000|2022-08-26 06:00:00|155.46|152.66|155.32|152.52|156.28|153.48|155.32|152.52|0
1661493900000|2022-08-26 06:05:00|155.45|152.65|156|153.2|156.41|153.61|155.32|152.52|0
1661494200000|2022-08-26 06:10:00|155.72|152.92|156.27|153.47|156.68|153.88|155.59|152.79|0
1661494500000|2022-08-26 06:15:00|156.13|153.33|155.58|152.78|156.82|154.02|155.58|152.78|0
1661494800000|2022-08-26 06:20:00|155.71|152.91|156.12|153.32|156.12|153.32|155.3|152.5|0
1661495100000|2022-08-26 06:25:00|155.99|153.19|155.43|152.63|156.12|153.32|155.3|152.5|0
1661495400000|2022-08-26 06:30:00|155.3|152.5|155.58|152.78|155.58|152.78|154.75|151.95|0
1661495700000|2022-08-26 06:35:00|155.45|152.65|155.17|152.37|155.85|153.05|154.9|152.1|0
1661496000000|2022-08-26 06:40:00|155.03|152.23|155.57|152.77|155.92|153.12|154.9|152.1|0
1661496300000|2022-08-26 06:45:00|155.71|152.91|155.57|152.77|155.71|152.91|155.03|152.23|0
1661496600000|2022-08-26 06:50:00|155.71|152.91|155.84|153.04|156.25|153.45|155.43|152.63|0
1661496900000|2022-08-26 06:55:00|155.7|152.9|155.29|152.49|155.84|153.04|155.02|152.22|0
1661497200000|2022-08-26 07:00:00|155.43|152.63|157.06|154.26|157.07|154.27|154.88|152.08|0
1661497500000|2022-08-26 07:05:00|156.76|154.56|155.66|153.46|156.76|154.56|155.19|152.99|0
1661497800000|2022-08-26 07:10:00|155.6|153.4|155.39|153.19|156.62|154.42|154.98|152.78|0
1661498100000|2022-08-26 07:15:00|155.32|153.12|155.79|153.59|156.34|154.14|155.32|153.12|0
1661498400000|2022-08-26 07:20:00|155.93|153.73|154.02|151.82|155.93|153.73|153.88|151.68|0
1661498700000|2022-08-26 07:25:00|153.88|151.68|153.47|151.27|154.15|151.95|152.8|150.6|0
1661499000000|2022-08-26 07:30:00|153.34|151.14|154.58|152.38|155.51|153.31|153.2|151|0
1661499300000|2022-08-26 07:35:00|154.72|152.52|155.26|153.06|155.67|153.47|154.72|152.52|0
1661499600000|2022-08-26 07:40:00|155.4|153.2|156.91|154.71|157.87|155.67|155.26|153.06|0
1661499900000|2022-08-26 07:45:00|157.04|154.84|156.42|154.22|157.32|155.12|156.35|154.15|0
1661500200000|2022-08-26 07:50:00|156.49|154.29|156.76|154.56|157.18|154.98|156.08|153.88|0
1661500500000|2022-08-26 07:55:00|156.7|154.5|156.76|154.56|157.45|155.25|156.07|153.87|0
1661500800000|2022-08-26 08:00:00|156.9|154.7|158.14|155.94|158.76|156.56|156.9|154.7|0
1661501100000|2022-08-26 08:05:00|158.27|156.07|157.99|155.79|158.83|156.63|157.72|155.52|0
1661501400000|2022-08-26 08:10:00|158.13|155.93|157.85|155.65|158.69|156.49|157.57|155.37|0
1661501700000|2022-08-26 08:15:00|157.71|155.51|158.12|155.92|158.82|156.62|157.57|155.37|0
1661502000000|2022-08-26 08:20:00|158.26|156.06|158.12|155.92|158.68|156.48|157.98|155.78|0
1661502300000|2022-08-26 08:25:00|157.98|155.78|158.81|156.61|158.95|156.75|157.98|155.78|0
1661502600000|2022-08-26 08:30:00|158.95|156.75|157.01|154.81|159.92|157.72|156.73|154.53|0
1661502900000|2022-08-26 08:35:00|156.87|154.67|156.73|154.53|157.14|154.94|156.45|154.25|0
1661503200000|2022-08-26 08:40:00|156.59|154.39|156.58|154.38|157.28|155.08|156.31|154.11|0
1661503500000|2022-08-26 08:45:00|156.45|154.25|156.03|153.83|156.72|154.52|155.48|153.28|0
1661503800000|2022-08-26 08:50:00|155.89|153.69|157.27|155.07|157.41|155.21|155.62|153.42|0
1661504100000|2022-08-26 08:55:00|157.34|155.14|157.95|155.75|157.96|155.76|157.13|154.93|0
1661504400000|2022-08-26 09:00:00|157.82|155.62|158.37|156.17|158.51|156.31|157.68|155.48|0
1661504700000|2022-08-26 09:05:00|158.5|156.3|157.53|155.33|158.92|156.72|157.53|155.33|0
1661505000000|2022-08-26 09:10:00|157.39|155.19|157.39|155.19|158.36|156.16|157.39|155.19|0
1661505300000|2022-08-26 09:15:00|157.25|155.05|158.08|155.88|158.71|156.51|157.25|155.05|0
1661505600000|2022-08-26 09:20:00|158.22|156.02|159.23|157.03|160.21|158.01|158.08|155.88|0
1661505900000|2022-08-26 09:25:00|159.31|157.11|159.79|157.59|160.06|157.86|158.54|156.34|0
1661506200000|2022-08-26 09:30:00|159.92|157.72|160.2|158|161.18|158.98|159.51|157.31|0
1661506500000|2022-08-26 09:35:00|160.06|157.86|159.5|157.3|160.34|158.14|159.36|157.16|0
1661506800000|2022-08-26 09:40:00|159.36|157.16|159.08|156.88|159.78|157.58|159.08|156.88|0
1661507100000|2022-08-26 09:45:00|159.22|157.02|161.81|159.61|161.81|159.61|158.94|156.74|0
1661507400000|2022-08-26 09:50:00|161.67|159.47|161.67|159.47|162.16|159.96|161.53|159.33|0
1661507700000|2022-08-26 09:55:00|161.74|159.54|161.04|158.84|162.09|159.89|161.04|158.84|0
1661508000000|2022-08-26 10:00:00|160.97|158.77|160.83|158.63|161.39|159.19|160.41|158.21|0
1661508300000|2022-08-26 10:05:00|160.69|158.49|161.1|158.9|161.52|159.32|160.69|158.49|0
1661508600000|2022-08-26 10:10:00|160.96|158.76|161.1|158.9|161.93|159.73|160.82|158.62|0
1661508900000|2022-08-26 10:15:00|160.96|158.76|160.81|158.61|161.93|159.73|160.81|158.61|0
1661509200000|2022-08-26 10:20:00|160.95|158.75|159.84|157.64|161.51|159.31|159.84|157.64|0
1661509500000|2022-08-26 10:25:00|160.12|157.92|160.53|158.33|160.53|158.33|159.42|157.22|0
1661509800000|2022-08-26 10:30:00|160.39|158.19|161.64|159.44|161.92|159.72|160.25|158.05|0
1661510100000|2022-08-26 10:35:00|161.5|159.3|161.71|159.51|162.47|160.27|161.49|159.29|0
1661510400000|2022-08-26 10:40:00|161.63|159.43|162.33|160.13|162.47|160.27|161.21|159.01|0
1661510700000|2022-08-26 10:45:00|162.19|159.99|161.49|159.29|162.61|160.41|161.49|159.29|0
1661511000000|2022-08-26 10:50:00|161.35|159.15|162.04|159.84|162.46|160.26|161.21|159.01|0
1661511300000|2022-08-26 10:55:00|161.9|159.7|161.34|159.14|162.6|160.4|161.2|159|0
1661511600000|2022-08-26 11:00:00|161.2|159|162.73|160.53|163.01|160.81|160.64|158.44|0
1661511900000|2022-08-26 11:05:00|162.87|160.67|162.87|160.67|163.85|161.65|162.59|160.39|0
1661512200000|2022-08-26 11:10:00|162.73|160.53|161.61|159.41|162.73|160.53|161.61|159.41|0
1661512500000|2022-08-26 11:15:00|161.75|159.55|161.04|158.84|161.88|159.68|160.98|158.78|0
1661512800000|2022-08-26 11:20:00|160.91|158.71|161.46|159.26|161.74|159.54|160.91|158.71|0
1661513100000|2022-08-26 11:25:00|161.32|159.12|161.45|159.25|161.88|159.68|160.76|158.56|0
1661513400000|2022-08-26 11:30:00|161.73|159.53|160.48|158.28|161.87|159.67|160.06|157.86|0
1661513700000|2022-08-26 11:35:00|160.34|158.14|159.36|157.16|160.47|158.27|159.09|156.89|0
1661514000000|2022-08-26 11:40:00|159.5|157.3|159.5|157.3|159.85|157.65|158.95|156.75|0
1661514300000|2022-08-26 11:45:00|159.36|157.16|158.53|156.33|159.64|157.44|158.39|156.19|0
1661514600000|2022-08-26 11:50:00|158.39|156.19|157.84|155.64|159.22|157.02|157.84|155.64|0
1661514900000|2022-08-26 11:55:00|157.7|155.5|158.24|156.04|158.94|156.74|157.29|155.09|0
1661515200000|2022-08-26 12:00:00|158.11|155.91|159.21|157.01|159.21|157.01|157.56|155.36|0
1661515500000|2022-08-26 12:05:00|159.14|156.94|158.37|156.17|159.21|157.01|158.24|156.04|0
1661515800000|2022-08-26 12:10:00|158.51|156.31|158.23|156.03|159.34|157.14|158.23|156.03|0
1661516100000|2022-08-26 12:15:00|158.1|155.9|157.95|155.75|158.51|156.31|157.54|155.34|0
1661516400000|2022-08-26 12:20:00|158.09|155.89|157.95|155.75|159.47|157.27|157.81|155.61|0
1661516700000|2022-08-26 12:25:00|157.81|155.61|158.98|156.78|159.19|156.99|157.81|155.61|0
1661517000000|2022-08-26 12:30:00|159.12|156.92|153.7|151.5|160.37|158.17|152.1|149.9|0
1661517300000|2022-08-26 12:35:00|153.9|151.7|153.42|151.22|156.23|154.03|153.42|151.22|0
1661517600000|2022-08-26 12:40:00|153.22|151.02|157.32|155.12|158.43|156.23|153.22|151.02|0
1661517900000|2022-08-26 12:45:00|157.46|155.26|154.44|152.24|157.6|155.4|154.44|152.24|0
1661518200000|2022-08-26 12:50:00|154.17|151.97|153.76|151.56|154.85|152.65|153.08|150.88|0
1661518500000|2022-08-26 12:55:00|153.62|151.42|151.32|149.12|153.9|151.7|151.06|148.86|0
1661518800000|2022-08-26 13:00:00|151.46|149.26|147.19|144.99|151.73|149.53|147.19|144.99|0
1661519100000|2022-08-26 13:05:00|146.93|144.73|144.37|142.17|147.06|144.86|143.14|140.94|0
1661519400000|2022-08-26 13:10:00|144.43|142.23|147.16|144.96|147.29|145.09|143.78|141.58|0
1661519700000|2022-08-26 13:15:00|145.78|143.58|147.02|144.82|147.29|145.09|145.71|143.51|0
1661520000000|2022-08-26 13:20:00|147.15|144.95|148.21|146.01|149.4|147.2|147.15|144.95|0
1661520300000|2022-08-26 13:25:00|148.47|146.27|151.53|149.33|152.34|150.14|148.21|146.01|0
1661520600000|2022-08-26 13:30:00|151.67|149.47|151.97|149.77|155.73|153.53|151.13|148.93|0
1661520900000|2022-08-26 13:35:00|152.11|149.91|153.47|151.27|154.68|152.48|151.03|148.83|0
1661521200000|2022-08-26 13:40:00|153.74|151.54|153.21|151.01|155.26|153.06|152.4|150.2|0
1661521500000|2022-08-26 13:45:00|153.35|151.15|155.67|153.47|155.67|153.47|152.67|150.47|0
1661521800000|2022-08-26 13:50:00|155.8|153.6|153.48|151.28|158.56|156.36|153.34|151.14|0
1661522100000|2022-08-26 13:55:00|153.34|151.14|152.66|150.46|153.68|151.48|151.72|149.52|0
1661522400000|2022-08-26 14:00:00|154.77|152.57|174.83|171.75|174.83|171.75|153|150.8|0
1661522700000|2022-08-26 14:05:00|175.93|172.85|151.81|148.73|176.67|173.59|151.81|148.73|0
1661523000000|2022-08-26 14:10:00|150.88|147.8|156.84|153.76|160.37|157.29|149.41|146.33|0
1661523300000|2022-08-26 14:15:00|156.7|153.62|155.94|152.86|160.85|157.77|154.92|151.84|0
1661523600000|2022-08-26 14:20:00|155.8|152.72|168.78|165.7|169.29|166.21|155.8|152.72|0
1661523900000|2022-08-26 14:25:00|168.92|165.84|176.55|173.47|179.54|176.46|167.91|164.83|0
1661524200000|2022-08-26 14:30:00|178.19|175.11|186.63|183.55|189.4|186.32|176.03|172.95|0
1661524500000|2022-08-26 14:35:00|187.24|184.16|194.33|191.25|196.53|193.45|184.88|181.8|0
1661524800000|2022-08-26 14:40:00|194.02|190.94|192|188.92|194.02|190.94|189.53|186.45|0
1661525100000|2022-08-26 14:45:00|192.46|189.38|187.68|184.6|193.86|190.78|187.68|184.6|0
1661525400000|2022-08-26 14:50:00|187.53|184.45|190.14|187.06|192.15|189.07|187.53|184.45|0
1661525700000|2022-08-26 14:55:00|189.98|186.9|191.28|188.2|193.54|190.46|189.43|186.35|0
1661526000000|2022-08-26 15:00:00|192.06|188.98|199.27|196.19|199.27|196.19|191.13|188.05|0
1661526300000|2022-08-26 15:05:00|199.91|196.83|200.94|197.86|203.42|200.34|197.22|194.14|0
1661526600000|2022-08-26 15:10:00|201.34|198.26|198.47|195.39|202.94|199.86|198.32|195.24|0
1661526900000|2022-08-26 15:15:00|198.63|195.55|205.44|202.36|205.44|202.36|198.16|195.08|0
1661527200000|2022-08-26 15:20:00|204.46|201.38|203.61|200.53|209.58|206.5|203.61|200.53|0
1661527500000|2022-08-26 15:25:00|203.93|200.85|202.65|199.57|205.21|202.13|200.9|197.82|0
1661527800000|2022-08-26 15:30:00|202.97|199.89|201.05|197.97|204.41|201.33|200.1|197.02|0
1661528100000|2022-08-26 15:35:00|201.37|198.29|202.8|199.72|204.08|201|200.42|197.34|0
1661528400000|2022-08-26 15:40:00|203.28|200.2|204.72|201.64|206.49|203.41|201.21|198.13|0
1661528700000|2022-08-26 15:45:00|204.24|201.16|200.73|197.65|204.24|201.16|200.09|197.01|0
1661529000000|2022-08-26 15:50:00|200.57|197.49|199.45|196.37|202.63|199.55|198.04|194.96|0
1661529300000|2022-08-26 15:55:00|199.3|196.22|203.43|200.35|204.07|200.99|199.3|196.22|0
1661529600000|2022-08-26 16:00:00|204.07|200.99|209.39|206.31|209.55|206.47|203.27|200.19|0
1661529900000|2022-08-26 16:05:00|209.06|205.98|207.6|204.52|210.04|206.96|207.12|204.04|0
1661530200000|2022-08-26 16:10:00|207.44|204.36|206.63|203.55|209.22|206.14|206.47|203.39|0
1661530500000|2022-08-26 16:15:00|206.95|203.87|210.36|207.28|212.32|209.24|206.79|203.71|0
1661530800000|2022-08-26 16:20:00|210.68|207.6|212.31|209.23|212.97|209.89|210.68|207.6|0
1661531100000|2022-08-26 16:25:00|212.4|209.32|210.35|207.27|213.3|210.22|210.19|207.11|0
1661531400000|2022-08-26 16:30:00|210.51|207.43|214.59|211.51|214.92|211.84|210.51|207.43|0
1661531700000|2022-08-26 16:35:00|214.76|211.68|213.61|210.53|215.08|212|212.95|209.87|0
1661532000000|2022-08-26 16:40:00|213.44|210.36|211.8|208.72|214.59|211.51|209.53|206.45|0
1661532300000|2022-08-26 16:45:00|211.64|208.56|208.88|205.8|212.62|209.54|208.88|205.8|0
1661532600000|2022-08-26 16:50:00|209.04|205.96|211.31|208.23|212.45|209.37|209.04|205.96|0
1661532900000|2022-08-26 16:55:00|210.98|207.9|208.55|205.47|210.98|207.9|208.06|204.98|0
1661533200000|2022-08-26 17:00:00|209.03|205.95|208.86|205.78|210.65|207.57|207.09|204.01|0
1661533500000|2022-08-26 17:05:00|209.03|205.95|207.57|204.49|209.03|205.95|206.6|203.52|0
1661533800000|2022-08-26 17:10:00|207.89|204.81|209.83|206.75|211.13|208.05|207.41|204.33|0
1661534100000|2022-08-26 17:15:00|210.32|207.24|211.45|208.37|212.27|209.19|208.53|205.45|0
1661534400000|2022-08-26 17:20:00|211.94|208.86|209.17|206.09|211.94|208.86|209.17|206.09|0
1661534700000|2022-08-26 17:25:00|209.26|206.18|210.14|207.06|210.14|207.06|207.88|204.8|0
1661535000000|2022-08-26 17:30:00|210.31|207.23|210.32|207.24|212.91|209.83|210.15|207.07|0
1661535300000|2022-08-26 17:35:00|209.99|206.91|212.28|209.2|212.45|209.37|209.33|206.25|0
1661535600000|2022-08-26 17:40:00|212.12|209.04|214.59|211.51|215.59|212.51|212.12|209.04|0
1661535900000|2022-08-26 17:45:00|214.43|211.35|214.26|211.18|215.26|212.18|213.27|210.19|0
1661536200000|2022-08-26 17:50:00|214.09|211.01|214.92|211.84|216.42|213.34|214.09|211.01|0
1661536500000|2022-08-26 17:55:00|215.09|212.01|215.08|212|215.92|212.84|214.42|211.34|0
1661536800000|2022-08-26 18:00:00|215.25|212.17|215.74|212.66|216.24|213.16|213.75|210.67|0
1661537100000|2022-08-26 18:05:00|215.91|212.83|216.74|213.66|217.41|214.33|214.75|211.67|0
1661537400000|2022-08-26 18:10:00|216.91|213.83|217.74|214.66|218.58|215.5|216.74|213.66|0
1661537700000|2022-08-26 18:15:00|217.57|214.49|221.43|218.35|222.11|219.03|217.57|214.49|0
1661538000000|2022-08-26 18:20:00|221.09|218.01|219.74|216.66|221.09|218.01|218.4|215.32|0
1661538300000|2022-08-26 18:25:00|219.91|216.83|220.25|218.05|220.92|218.38|218.13|215.93|0
1661538600000|2022-08-26 18:30:00|220.58|218.38|219.74|217.54|221.08|218.88|218.91|216.71|0
1661538900000|2022-08-26 18:35:00|219.91|217.71|221.41|219.21|222.42|220.22|218.91|216.71|0
1661539200000|2022-08-26 18:40:00|221.75|219.55|222.75|220.55|222.92|220.72|220.91|218.71|0
1661539500000|2022-08-26 18:45:00|222.58|220.38|223.76|221.56|224.27|222.07|220.9|218.7|0
1661539800000|2022-08-26 18:50:00|223.59|221.39|225.62|223.42|225.62|223.42|223.25|221.05|0
1661540100000|2022-08-26 18:55:00|225.45|223.25|227.35|225.15|228.8|226.6|224.94|222.74|0
1661540400000|2022-08-26 19:00:00|227.52|225.32|226.16|223.96|227.52|225.32|223.96|221.76|0
1661540700000|2022-08-26 19:05:00|226.33|224.13|229.91|227.71|230.42|228.22|225.14|222.94|0
1661541000000|2022-08-26 19:10:00|229.74|227.54|230.64|228.44|232.36|230.16|229.39|227.19|0
1661541300000|2022-08-26 19:15:00|230.81|228.61|227.74|225.54|230.81|228.61|226.05|223.85|0
1661541600000|2022-08-26 19:20:00|227.57|225.37|232.11|229.91|233.82|231.62|226.38|224.18|0
1661541900000|2022-08-26 19:25:00|232.28|230.08|230.86|228.66|232.91|230.71|228.99|226.79|0
1661542200000|2022-08-26 19:30:00|230.69|228.49|233.76|231.56|233.76|231.56|230|227.8|0
1661542500000|2022-08-26 19:35:00|233.59|231.39|234.28|232.08|236.17|233.97|232.73|230.53|0
1661542800000|2022-08-26 19:40:00|234.1|231.9|237.46|235.26|238.94|236.74|233.59|231.39|0
1661543100000|2022-08-26 19:45:00|238.05|235.85|239.17|236.97|241.08|238.88|236.58|234.38|0
1661543400000|2022-08-26 19:50:00|238.99|236.79|243.78|241.58|243.78|241.58|236.41|234.21|0
1661543700000|2022-08-26 19:55:00|243.86|241.66|243.68|241.48|244.03|241.83|238.3|236.1|0
1661544000000|2022-08-26 20:00:00|244.21|242.01|246.84|244.64|247.89|245.69|243.86|241.66|0
1661544300000|2022-08-26 20:05:00|246.66|244.46|246.13|243.93|247.36|245.16|245.95|243.75|0
1661544600000|2022-08-26 20:10:00|245.95|243.75|242.98|240.78|246.48|244.28|242.8|240.6|0
1661732700000|2022-08-29 00:25:00|273.36|270.56|273.17|270.37|273.73|270.93|272.8|270|0
1661733000000|2022-08-29 00:30:00|273.08|270.28|274.78|271.98|274.97|272.17|271.32|268.52|0
1661733300000|2022-08-29 00:35:00|274.96|272.16|274.35|271.55|274.96|272.16|273.48|270.68|0
1661733600000|2022-08-29 00:40:00|274.54|271.74|276.38|273.58|276.94|274.14|274.17|271.37|0
1661733900000|2022-08-29 00:45:00|276.57|273.77|278.61|275.81|279.35|276.55|276.38|273.58|0
1661734200000|2022-08-29 00:50:00|278.79|275.99|278.23|275.43|278.98|276.18|277.3|274.5|0
1661734500000|2022-08-29 00:55:00|278.61|275.81|280.09|277.29|281.5|278.7|278.23|275.43|0
1661734800000|2022-08-29 01:00:00|279.91|277.11|280.09|277.29|280.84|278.04|278.97|276.17|0
1661735100000|2022-08-29 01:05:00|279.9|277.1|276.83|274.03|280.28|277.48|276.83|274.03|0
1661735400000|2022-08-29 01:10:00|276.74|273.94|280.09|277.29|280.27|277.47|276.74|273.94|0
1661735700000|2022-08-29 01:15:00|280.46|277.66|280.46|277.66|281.02|278.22|279.15|276.35|0
1661736000000|2022-08-29 01:20:00|280.27|277.47|280.64|277.84|281.77|278.97|279.71|276.91|0
1661736300000|2022-08-29 01:25:00|280.83|278.03|281.76|278.96|283.07|280.27|280.27|277.47|0
1661736600000|2022-08-29 01:30:00|281.95|279.15|279.51|276.71|281.95|279.15|278.95|276.15|0
1661736900000|2022-08-29 01:35:00|279.33|276.53|279.14|276.34|281.19|278.39|278.95|276.15|0
1661737200000|2022-08-29 01:40:00|279.32|276.52|277.46|274.66|279.32|276.52|276.9|274.1|0
1661737500000|2022-08-29 01:45:00|277.27|274.47|277.83|275.03|278.57|275.77|277.27|274.47|0
1661737800000|2022-08-29 01:50:00|278.01|275.21|276.15|273.35|278.38|275.58|275.97|273.17|0
1661738100000|2022-08-29 01:55:00|275.97|273.17|274.97|272.17|277.08|274.28|274.78|271.98|0
1661738400000|2022-08-29 02:00:00|274.78|271.98|275.34|272.54|275.9|273.1|274.78|271.98|0
1661738700000|2022-08-29 02:05:00|275.15|272.35|273.29|270.49|275.15|272.35|272.18|269.38|0
1661739000000|2022-08-29 02:10:00|273.48|270.68|273.29|270.49|274.13|271.33|272.73|269.93|0
1661739300000|2022-08-29 02:15:00|273.1|270.3|273.84|271.04|274.4|271.6|273.1|270.3|0
1661739600000|2022-08-29 02:20:00|273.94|271.14|272.67|269.87|274.03|271.23|271.98|269.18|0
1661739900000|2022-08-29 02:25:00|272.48|269.68|270.82|268.02|272.48|269.68|269.9|267.1|0
1661740200000|2022-08-29 02:30:00|270.64|267.84|269.9|267.1|271.56|268.76|269.9|267.1|0
1661740500000|2022-08-29 02:35:00|269.53|266.73|269.71|266.91|270.63|267.83|269.53|266.73|0
1661740800000|2022-08-29 02:40:00|269.53|266.73|268.24|265.44|269.53|266.73|267.69|264.89|0
1661741100000|2022-08-29 02:45:00|267.87|265.07|269.89|267.09|269.89|267.09|267.87|265.07|0
1661741400000|2022-08-29 02:50:00|269.7|266.9|270.99|268.19|272.1|269.3|269.52|266.72|0
1661741700000|2022-08-29 02:55:00|271.17|268.37|270.99|268.19|271.54|268.74|270.62|267.82|0
1661742000000|2022-08-29 03:00:00|270.9|268.1|271.54|268.74|271.54|268.74|269.88|267.08|0
1661742300000|2022-08-29 03:05:00|271.72|268.92|270.61|267.81|272.09|269.29|270.61|267.81|0
1661742600000|2022-08-29 03:10:00|270.43|267.63|270.06|267.26|270.79|267.99|269.5|266.7|0
1661742900000|2022-08-29 03:15:00|269.87|267.07|269.32|266.52|269.87|267.07|268.77|265.97|0
1661743200000|2022-08-29 03:20:00|269.5|266.7|269.49|266.69|269.96|267.16|268.86|266.06|0
1661743500000|2022-08-29 03:25:00|269.59|266.79|269.12|266.32|269.68|266.88|268.21|265.41|0
1661743800000|2022-08-29 03:30:00|268.94|266.14|267.83|265.03|269.49|266.69|267.47|264.67|0
1661744100000|2022-08-29 03:35:00|267.75|264.95|267.83|265.03|268.2|265.4|267.28|264.48|0
1661744400000|2022-08-29 03:40:00|267.65|264.85|268.74|265.94|269.48|266.68|267.65|264.85|0
1661744700000|2022-08-29 03:45:00|268.56|265.76|268.19|265.39|268.74|265.94|268.01|265.21|0
1661745000000|2022-08-29 03:50:00|268.37|265.57|267.64|264.84|268.37|265.57|267.27|264.47|0
1661745300000|2022-08-29 03:55:00|267.82|265.02|265.15|262.35|267.82|265.02|264.97|262.17|0
1661745600000|2022-08-29 04:00:00|264.88|262.08|264.15|261.35|265.25|262.45|263.78|260.98|0
1661745900000|2022-08-29 04:05:00|264.33|261.53|264.33|261.53|265.06|262.26|263.96|261.16|0
1661746200000|2022-08-29 04:10:00|264.51|261.71|265.42|262.62|265.61|262.81|264.51|261.71|0
1661746500000|2022-08-29 04:15:00|265.51|262.71|267.9|265.1|268.26|265.46|264.96|262.16|0
1661746800000|2022-08-29 04:20:00|268.08|265.28|268.08|265.28|269.37|266.57|267.71|264.91|0
1661747100000|2022-08-29 04:25:00|268.26|265.46|268.35|265.55|269|266.2|267.89|265.09|0
1661747400000|2022-08-29 04:30:00|268.44|265.64|268.07|265.27|268.44|265.64|267.15|264.35|0
1661747700000|2022-08-29 04:35:00|268.25|265.45|268.44|265.64|268.81|266.01|267.43|264.63|0
1661748000000|2022-08-29 04:40:00|268.25|265.45|268.38|265.58|268.57|265.77|267.88|265.08|0
1661748300000|2022-08-29 04:45:00|268.56|265.76|269.3|266.5|269.67|266.87|267.83|265.03|0
1661748600000|2022-08-29 04:50:00|269.48|266.68|268.56|265.76|269.85|267.05|268.56|265.76|0
1661748900000|2022-08-29 04:55:00|268.74|265.94|267.82|265.02|268.74|265.94|267.63|264.83|0
1661749200000|2022-08-29 05:00:00|267.45|264.65|267.08|264.28|267.63|264.83|266.16|263.36|0
1661749500000|2022-08-29 05:05:00|267.26|264.46|268.92|266.12|269.1|266.3|267.08|264.28|0
1661749800000|2022-08-29 05:10:00|268.55|265.75|267.62|264.82|269.38|266.58|267.44|264.64|0
1661750100000|2022-08-29 05:15:00|267.81|265.01|267.07|264.27|268.17|265.37|266.88|264.08|0
1661750400000|2022-08-29 05:20:00|267.25|264.45|267.8|265|268.17|265.37|266.88|264.08|0
1661750700000|2022-08-29 05:25:00|267.98|265.18|268.17|265.37|268.53|265.73|267.43|264.63|0
1661751000000|2022-08-29 05:30:00|267.98|265.18|267.89|265.09|268.72|265.92|266.88|264.08|0
1661751300000|2022-08-29 05:35:00|267.98|265.18|268.71|265.91|269.08|266.28|267.24|264.44|0
1661751600000|2022-08-29 05:40:00|268.9|266.1|270.05|267.25|270.18|267.38|268.52|265.72|0
1661751900000|2022-08-29 05:45:00|269.87|267.07|270.42|267.62|270.79|267.99|269.68|266.88|0
1661752200000|2022-08-29 05:50:00|270.24|267.44|271.16|268.36|271.72|268.92|270.24|267.44|0
1661752500000|2022-08-29 05:55:00|271.35|268.55|274.51|271.71|274.7|271.9|271.35|268.55|0
1661752800000|2022-08-29 06:00:00|274.14|271.34|271.71|268.91|274.23|271.43|270.23|267.43|0
1661753100000|2022-08-29 06:05:00|271.81|269.01|267.64|264.84|272.08|269.28|266.35|263.55|0
1661753400000|2022-08-29 06:10:00|267.45|264.65|268.19|265.39|268.37|265.57|266.53|263.73|0
1661753700000|2022-08-29 06:15:00|268.1|265.3|267.81|265.01|268.1|265.3|266.16|263.36|0
1661754000000|2022-08-29 06:20:00|267.91|265.11|268.18|265.38|269.11|266.31|267.26|264.46|0
1661754300000|2022-08-29 06:25:00|268.09|265.29|269.84|267.04|270.03|267.23|266.89|264.09|0
1661754600000|2022-08-29 06:30:00|269.65|266.85|267.8|265|269.65|266.85|267.25|264.45|0
1661754900000|2022-08-29 06:35:00|267.62|264.82|266.51|263.71|268.36|265.56|265.96|263.16|0
1661755200000|2022-08-29 06:40:00|266.33|263.53|263.51|260.71|266.69|263.89|262.96|260.16|0
1661755500000|2022-08-29 06:45:00|263.33|260.53|264.99|262.19|264.99|262.19|262.96|260.16|0
1661755800000|2022-08-29 06:50:00|265.18|262.38|263.88|261.08|265.18|262.38|263.88|261.08|0
1661756100000|2022-08-29 06:55:00|264.06|261.26|260.74|257.94|264.06|261.26|259.82|257.02|0
1661756400000|2022-08-29 07:00:00|260.65|257.85|255.99|252.63|261.85|258.86|255.17|251.81|0
1661756700000|2022-08-29 07:05:00|255.72|252.36|258.09|255.45|258.27|255.63|254.63|251.99|0
1661757000000|2022-08-29 07:10:00|258.37|255.73|259.79|257.59|260.06|257.86|256.99|254.35|0
1661757300000|2022-08-29 07:15:00|259.51|257.31|263.75|261.55|263.75|261.55|258.6|256.4|0
1661757600000|2022-08-29 07:20:00|263.93|261.73|268.23|265.59|270.66|268.02|263.93|261.73|0
1661757900000|2022-08-29 07:25:00|268.42|265.78|265.07|262.43|268.42|265.78|265.07|262.43|0
1661758200000|2022-08-29 07:30:00|265.17|262.53|260.82|258.18|265.17|262.53|260.64|258|0
1661758500000|2022-08-29 07:35:00|260.64|258|257.34|254.7|261|258.36|256.79|254.15|0
1661758800000|2022-08-29 07:40:00|257.52|254.88|262.66|260.02|263.02|260.38|257.52|254.88|0
1661759100000|2022-08-29 07:45:00|262.84|260.2|261.36|258.72|263.21|260.57|260.99|258.35|0
1661759400000|2022-08-29 07:50:00|261.55|258.91|259.8|257.16|262.84|260.2|258.97|256.33|0
1661759700000|2022-08-29 07:55:00|259.71|257.07|258.42|255.78|259.89|257.25|257.51|254.87|0
1661760000000|2022-08-29 08:00:00|258.6|255.96|261.72|259.08|262.46|259.82|257.42|254.78|0
1661760300000|2022-08-29 08:05:00|261.91|259.27|262.82|260.18|263.38|260.74|261.54|258.9|0
1661760600000|2022-08-29 08:10:00|262.64|260|264.21|261.57|264.48|261.84|262.64|260|0
1661760900000|2022-08-29 08:15:00|264.11|261.47|261.71|259.07|265.22|262.58|261.34|258.7|0
1661761200000|2022-08-29 08:20:00|261.53|258.89|264.48|261.84|264.48|261.84|259.69|257.05|0
1661761500000|2022-08-29 08:25:00|264.66|262.02|264.66|262.02|265.22|262.58|263.74|261.1|0
1661761800000|2022-08-29 08:30:00|264.84|262.2|265.21|262.57|265.58|262.94|263.18|260.54|0
1661762100000|2022-08-29 08:35:00|265.58|262.94|266.32|263.68|267.44|264.8|264.28|261.64|0
1661762400000|2022-08-29 08:40:00|266.51|263.87|265.76|263.12|268|265.36|265.58|262.94|0
1661762700000|2022-08-29 08:45:00|265.67|263.03|264.65|262.01|265.76|263.12|263.45|260.81|0
1661763000000|2022-08-29 08:50:00|264.46|261.82|267.62|264.98|267.71|265.07|264.28|261.64|0
1661763300000|2022-08-29 08:55:00|267.43|264.79|270.98|268.34|270.98|268.34|266.68|264.04|0
1661763600000|2022-08-29 09:00:00|270.6|267.96|271.35|268.71|271.72|269.08|269.66|267.02|0
1661763900000|2022-08-29 09:05:00|271.44|268.8|269.28|266.64|271.44|268.8|268.17|265.53|0
1661764200000|2022-08-29 09:10:00|269.1|266.46|266.49|263.85|269.28|266.64|266.49|263.85|0
1661764500000|2022-08-29 09:15:00|266.11|263.47|268.72|266.08|269|266.36|265.93|263.29|0
1661764800000|2022-08-29 09:20:00|268.53|265.89|267.97|265.33|269.09|266.45|267.04|264.4|0
1661765100000|2022-08-29 09:25:00|268.16|265.52|267.59|264.95|268.44|265.8|265.92|263.28|0
1661765400000|2022-08-29 09:30:00|267.78|265.14|269.27|266.63|269.83|267.19|266.66|264.02|0
1661765700000|2022-08-29 09:35:00|269.08|266.44|270.95|268.31|271.14|268.5|268.33|265.69|0
1661766000000|2022-08-29 09:40:00|271.14|268.5|271.18|268.54|272.11|269.47|269.83|267.19|0
1661766300000|2022-08-29 09:45:00|271.55|268.91|273.42|270.78|273.8|271.16|271.37|268.73|0
1661766600000|2022-08-29 09:50:00|273.23|270.59|271.55|268.91|273.61|270.97|271.17|268.53|0
1661766900000|2022-08-29 09:55:00|271.36|268.72|268.1|265.46|271.36|268.72|267.26|264.62|0
1661767200000|2022-08-29 10:00:00|268.19|265.55|268.28|265.64|268.75|266.11|267.08|264.44|0
1661767500000|2022-08-29 10:05:00|268.37|265.73|268.74|266.1|269.3|266.66|268|265.36|0
1661767800000|2022-08-29 10:10:00|268.93|266.29|271.16|268.52|271.91|269.27|268|265.36|0
1661768100000|2022-08-29 10:15:00|271.35|268.71|269.11|266.47|271.53|268.89|268.74|266.1|0
1661768400000|2022-08-29 10:20:00|269.29|266.65|267.8|265.16|269.85|267.21|267.43|264.79|0
1661768700000|2022-08-29 10:25:00|267.62|264.98|269.84|267.2|271.15|268.51|267.43|264.79|0
1661769000000|2022-08-29 10:30:00|269.66|267.02|266.32|263.68|269.66|267.02|266.13|263.49|0
1661769300000|2022-08-29 10:35:00|266.13|263.49|267.05|264.41|268.54|265.9|265.76|263.12|0
1661769600000|2022-08-29 10:40:00|266.87|264.23|267.98|265.34|267.98|265.34|266.13|263.49|0
1661769900000|2022-08-29 10:45:00|267.61|264.97|266.86|264.22|267.61|264.97|266.12|263.48|0
1661770200000|2022-08-29 10:50:00|266.68|264.04|265.75|263.11|267.79|265.15|265.75|263.11|0
1661770500000|2022-08-29 10:55:00|265.93|263.29|270.2|267.56|270.38|267.74|265.93|263.29|0
1661770800000|2022-08-29 11:00:00|269.83|267.19|270.94|268.3|271.13|268.49|268.99|266.35|0
1661771100000|2022-08-29 11:05:00|270.75|268.11|273.18|270.54|273.74|271.1|270.75|268.11|0
1661771400000|2022-08-29 11:10:00|272.99|270.35|271.95|269.31|274.26|271.62|271.95|269.31|0
1661771700000|2022-08-29 11:15:00|272.13|269.49|273.06|270.42|273.63|270.99|271.2|268.56|0
1661772000000|2022-08-29 11:20:00|272.88|270.24|271.01|268.37|273.44|270.8|270.73|268.09|0
1661772300000|2022-08-29 11:25:00|271.19|268.55|272.68|270.04|272.87|270.23|270.82|268.18|0
1661772600000|2022-08-29 11:30:00|272.31|269.67|272.46|270.26|273.43|270.82|270.6|268.4|0
1661772900000|2022-08-29 11:35:00|272.65|270.45|270.96|268.76|272.65|270.45|270.4|268.2|0
1661773200000|2022-08-29 11:40:00|270.78|268.58|271.15|268.95|271.71|269.51|269.66|267.46|0
1661773500000|2022-08-29 11:45:00|271.24|269.04|268.23|266.03|271.24|269.04|268.04|265.84|0
1661773800000|2022-08-29 11:50:00|267.86|265.66|269.72|267.52|270.09|267.89|267.86|265.66|0
1661774100000|2022-08-29 11:55:00|269.53|267.33|267.29|265.09|269.53|267.33|267.29|265.09|0
1661774400000|2022-08-29 12:00:00|267.66|265.46|268.59|266.39|269.71|267.51|267.48|265.28|0
1661774700000|2022-08-29 12:05:00|268.22|266.02|269.33|267.13|269.33|267.13|267.1|264.9|0
1661775000000|2022-08-29 12:10:00|269.15|266.95|270.64|268.44|271.38|269.18|269.15|266.95|0
1661775300000|2022-08-29 12:15:00|270.45|268.25|269.14|266.94|271.01|268.81|268.95|266.75|0
1661775600000|2022-08-29 12:20:00|268.58|266.38|267.09|264.89|268.58|266.38|266.91|264.71|0
1661775900000|2022-08-29 12:25:00|266.91|264.71|265.05|262.85|266.91|264.71|265.05|262.85|0
1661776200000|2022-08-29 12:30:00|265.24|263.04|262.47|260.27|265.42|263.22|262.28|260.08|0
1661776500000|2022-08-29 12:35:00|262.28|260.08|263.01|260.81|264.12|261.92|260.26|258.06|0
1661776800000|2022-08-29 12:40:00|262.83|260.63|264.9|262.26|266.09|263.45|262.83|260.59|0
1661777100000|2022-08-29 12:45:00|264.72|262.08|264.53|261.89|264.9|262.26|263.05|260.41|0
1661777400000|2022-08-29 12:50:00|264.34|261.7|265.64|263|266.01|263.37|263.6|260.96|0
1661777700000|2022-08-29 12:55:00|265.82|263.18|266|263.36|266.19|263.55|264.71|262.07|0
1661778000000|2022-08-29 13:00:00|265.82|263.18|265.63|262.99|266.75|264.11|264.52|261.88|0
1661778300000|2022-08-29 13:05:00|265.26|262.62|263.78|261.14|265.44|262.8|263.5|260.86|0
1661778600000|2022-08-29 13:10:00|263.59|260.95|266.36|263.72|267.29|264.65|262.3|259.66|0
1661778900000|2022-08-29 13:15:00|266.18|263.54|263.58|260.94|266.92|264.28|262.85|260.21|0
1661779200000|2022-08-29 13:20:00|263.4|260.76|261.92|259.28|263.4|260.76|261.37|258.73|0
1661779500000|2022-08-29 13:25:00|262.11|259.47|263.95|261.31|264.41|261.77|262.11|259.47|0
1661779800000|2022-08-29 13:30:00|265.06|262.42|257.85|255.65|268.93|266.73|257.3|255.1|0
1661780100000|2022-08-29 13:35:00|257.3|255.1|258.57|256.37|259.86|257.66|254.39|252.19|0
1661780400000|2022-08-29 13:40:00|258.94|256.74|257.47|255.27|259.3|257.1|252.75|250.55|0
1661780700000|2022-08-29 13:45:00|257.66|255.46|260.75|258.55|262.79|260.59|256.56|254.36|0
1661781000000|2022-08-29 13:50:00|260.57|258.37|257.06|254.86|260.57|258.37|254.17|251.97|0
1661781300000|2022-08-29 13:55:00|256.7|254.5|258.1|255.9|258.46|256.26|250.56|248.36|0
1661781600000|2022-08-29 14:00:00|258.46|256.26|259.57|257.37|260.68|258.48|257.18|254.98|0
1661781900000|2022-08-29 14:05:00|259.76|257.56|257.55|255.35|261.05|258.85|255.72|253.52|0
1661782200000|2022-08-29 14:10:00|257.73|255.53|255.9|253.7|258.46|256.26|252.62|250.42|0
1661782500000|2022-08-29 14:15:00|256.26|254.06|248.82|246.62|256.63|254.43|247.92|245.72|0
1661782800000|2022-08-29 14:20:00|249|246.8|249.18|246.98|250.26|248.06|247.2|245|0
1661783100000|2022-08-29 14:25:00|249.54|247.34|253.41|251.21|253.41|251.21|247.74|245.54|0
1661783400000|2022-08-29 14:30:00|253.96|251.76|257.26|255.06|258.55|256.35|249.77|247.57|0
1661783700000|2022-08-29 14:35:00|257.44|255.24|264.83|262.63|265.39|263.19|256.71|254.51|0
1661784000000|2022-08-29 14:40:00|264.65|262.45|263.72|261.52|267.61|265.41|262.8|260.6|0
1661784300000|2022-08-29 14:45:00|262.8|260.6|264.83|262.63|266.49|264.29|262.06|259.86|0
1661784600000|2022-08-29 14:50:00|263.9|261.7|269.84|267.64|271.53|269.33|263.9|261.7|0
1661784900000|2022-08-29 14:55:00|270.03|267.83|270.03|267.83|272.27|270.07|269.09|266.89|0
1661785200000|2022-08-29 15:00:00|270.4|268.2|264.31|262.11|270.77|268.57|263.2|261|0
1661785500000|2022-08-29 15:05:00|264.68|262.48|266.35|264.15|270.65|268.45|263.94|261.74|0
1661785800000|2022-08-29 15:10:00|265.98|263.78|267.28|265.08|270.09|267.89|265.42|263.22|0
1661786100000|2022-08-29 15:15:00|267.84|265.64|265.23|263.03|267.84|265.64|264.31|262.11|0
1661786400000|2022-08-29 15:20:00|265.05|262.85|261.07|258.87|266.35|264.15|259.69|257.49|0
1661786700000|2022-08-29 15:25:00|260.89|258.69|263.11|260.91|263.86|261.66|259.22|257.02|0
1661787000000|2022-08-29 15:30:00|262.74|260.54|257|254.8|265.34|263.14|255.9|253.7|0
1661787300000|2022-08-29 15:35:00|256.92|254.72|257|254.8|259.77|257.57|253.34|251.14|0
1661787600000|2022-08-29 15:40:00|257.37|255.17|263.47|261.27|263.47|261.27|257.37|255.17|0
1661787900000|2022-08-29 15:45:00|263.1|260.9|256.99|254.79|263.84|261.64|256.81|254.61|0
1661788200000|2022-08-29 15:50:00|256.81|254.61|255.89|253.69|258.47|256.27|255.16|252.96|0
1661788500000|2022-08-29 15:55:00|255.71|253.51|254.24|252.04|256.26|254.06|253.14|250.94|0
1661788800000|2022-08-29 16:00:00|253.87|251.67|248.42|246.22|254.42|252.22|248.33|246.13|0
1661789100000|2022-08-29 16:05:00|248.78|246.58|249.86|247.66|250.77|248.57|247.16|244.96|0
1661789400000|2022-08-29 16:10:00|250.04|247.84|250.4|248.2|252.4|250.2|247.87|245.67|0
1661789700000|2022-08-29 16:15:00|250.59|248.39|248.95|246.75|250.59|248.39|246.43|244.23|0
1661790000000|2022-08-29 16:20:00|249.13|246.93|251.12|248.92|251.67|249.47|248.05|245.85|0
1661790300000|2022-08-29 16:25:00|250.94|248.74|250.58|248.38|252.03|249.83|249.13|246.93|0
1661790600000|2022-08-29 16:30:00|250.76|248.56|254.95|252.75|255.5|253.3|250.76|248.56|0
1661790900000|2022-08-29 16:35:00|255.31|253.11|253.48|251.28|256.04|253.84|252.93|250.73|0
1661791200000|2022-08-29 16:40:00|253.66|251.46|250.38|248.18|253.66|251.46|250.2|248|0
1661791500000|2022-08-29 16:45:00|250.02|247.82|244.25|242.05|251.29|249.09|243.89|241.69|0
1661791800000|2022-08-29 16:50:00|244.07|241.87|241.41|239.21|244.79|242.59|240.17|237.97|0
1661792100000|2022-08-29 16:55:00|241.59|239.39|244.81|242.61|245.17|242.97|241.59|239.39|0
1661792400000|2022-08-29 17:00:00|244.63|242.43|244.08|241.88|244.63|242.43|241.23|239.03|0
1661792700000|2022-08-29 17:05:00|243.73|241.53|242.47|240.27|244.08|241.88|240.87|238.67|0
1661793000000|2022-08-29 17:10:00|242.29|240.09|243.9|241.7|245.88|243.68|241.58|239.38|0
1661793300000|2022-08-29 17:15:00|244.26|242.06|248.76|246.56|250.21|248.01|244.08|241.88|0
1661793600000|2022-08-29 17:20:00|248.58|246.38|249.11|246.91|250.12|247.92|247.13|244.93|0
1661793900000|2022-08-29 17:25:00|248.93|246.73|245.86|243.66|250.02|247.82|245.86|243.66|0
1661794200000|2022-08-29 17:30:00|246.76|244.56|242.81|240.61|246.76|244.56|242.81|240.61|0
1661794500000|2022-08-29 17:35:00|242.99|240.79|243.17|240.97|243.88|241.68|241.56|239.36|0
1661794800000|2022-08-29 17:40:00|243.34|241.14|238.54|236.34|244.42|242.22|238.01|235.81|0
1661795100000|2022-08-29 17:45:00|238.18|235.98|242.98|240.78|243.16|240.96|236.24|234.04|0
1661795400000|2022-08-29 17:50:00|243.34|241.14|242.98|240.78|243.51|241.31|241.19|238.99|0
1661795700000|2022-08-29 17:55:00|242.8|240.6|240.49|238.29|243.33|241.13|239.42|237.22|0
1661796000000|2022-08-29 18:00:00|240.32|238.12|243.9|241.7|244.08|241.88|240.14|237.94|0
1661796300000|2022-08-29 18:05:00|243.72|241.52|243.72|241.52|244.44|242.24|241.2|239|0
1661796600000|2022-08-29 18:10:00|244.44|242.24|246.06|243.86|246.42|244.22|242.82|240.62|0
1661796900000|2022-08-29 18:15:00|246.42|244.22|248.96|246.76|249.51|247.31|246.06|243.86|0
1661797200000|2022-08-29 18:20:00|248.78|246.58|248.59|246.39|250.05|247.85|248.23|246.03|0
1661797500000|2022-08-29 18:25:00|248.41|246.21|248.04|245.84|248.41|246.21|245.69|243.49|0
1661797800000|2022-08-29 18:30:00|247.86|245.66|244.15|241.95|248.43|246.23|243.96|241.76|0
1661798100000|2022-08-29 18:35:00|243.96|241.76|243.06|240.86|243.96|241.76|241.27|239.07|0
1661798400000|2022-08-29 18:40:00|242.88|240.68|241.44|239.24|243.06|240.86|241.08|238.88|0
1661798700000|2022-08-29 18:45:00|241.62|239.42|243.05|240.85|243.6|241.4|241.44|239.24|0
1661799000000|2022-08-29 18:50:00|243.59|241.39|245.76|243.56|246.12|243.92|243.05|240.85|0
1661799300000|2022-08-29 18:55:00|245.4|243.2|243.77|241.57|250.48|248.28|243.05|240.85|0
1661799600000|2022-08-29 19:00:00|243.95|241.75|239.82|237.62|243.95|241.75|236.62|234.42|0
1661799900000|2022-08-29 19:05:00|239.64|237.44|242.14|239.94|244.12|241.92|239.64|237.44|0
1661800200000|2022-08-29 19:10:00|241.78|239.58|240.36|238.16|244.12|241.92|239.64|237.44|0
1661800500000|2022-08-29 19:15:00|240.53|238.33|243.04|240.84|243.57|241.37|238.93|236.73|0
1661800800000|2022-08-29 19:20:00|243.03|240.83|243.75|241.55|245.01|242.81|243.03|240.83|0
1661801100000|2022-08-29 19:25:00|243.93|241.73|247.53|245.33|248.08|245.88|243.93|241.73|0
1661801400000|2022-08-29 19:30:00|247.72|245.52|246.81|244.61|249.89|247.69|245.54|243.34|0
1661801700000|2022-08-29 19:35:00|246.45|244.25|244.46|242.26|247.17|244.97|244.28|242.08|0
1661802000000|2022-08-29 19:40:00|244.64|242.44|244.64|242.44|246.98|244.78|243.38|241.18|0
1661802300000|2022-08-29 19:45:00|245.18|242.98|248.97|246.77|250.25|248.05|245.18|242.98|0
1661802600000|2022-08-29 19:50:00|250.61|248.41|253.53|251.33|255.19|252.99|249.15|246.95|0
1661802900000|2022-08-29 19:55:00|253.72|251.52|258.88|256.68|260.18|257.98|253.72|251.52|0
1661803200000|2022-08-29 20:00:00|258.6|256.4|258.16|255.96|259.53|257.33|255.06|252.86|0
1661803500000|2022-08-29 20:05:00|257.97|255.77|260.19|257.99|260.19|257.99|257.97|255.77|0
1661803800000|2022-08-29 20:10:00|260|257.8|259.44|257.24|260|257.8|258.71|256.51|0
1661804100000|2022-08-29 20:15:00|259.93|257.13|260.11|257.31|260.67|257.87|259.37|256.57|0
1661804400000|2022-08-29 20:20:00|259.93|257.13|260.48|257.68|260.48|257.68|259.56|256.76|0
1661804700000|2022-08-29 20:25:00|260.67|257.87|260.48|257.68|260.67|257.87|259.92|257.12|0
1661805000000|2022-08-29 20:30:00|260.29|257.49|259.92|257.12|260.66|257.86|259.92|257.12|0
1661805300000|2022-08-29 20:35:00|259.73|256.93|259.17|256.37|260.1|257.3|259.17|256.37|0
1661805600000|2022-08-29 20:40:00|259.36|256.56|258.06|255.26|259.54|256.74|257.88|255.08|0
1661805900000|2022-08-29 20:45:00|257.88|255.08|256.95|254.15|258.06|255.26|256.77|253.97|0
1661806200000|2022-08-29 20:50:00|256.77|253.97|256.95|254.15|257.13|254.33|256.58|253.78|0
1661806500000|2022-08-29 20:55:00|256.58|253.78|256.39|253.59|256.95|254.15|256.39|253.59|0
1661806800000|2022-08-29 21:00:00|256.55|253.75|256.74|253.94|256.9|254.1|256.47|253.67|0
1661807100000|2022-08-29 21:05:00|256.93|254.13|257.06|254.26|257.12|254.32|256.84|254.04|0
1661807400000|2022-08-29 21:10:00|257.11|254.31|257.16|254.36|257.17|254.37|256.9|254.1|0
1661807700000|2022-08-29 21:15:00|257.14|254.34|257.19|254.39|257.27|254.47|257.06|254.26|0
1661808000000|2022-08-29 21:20:00|257.14|254.34|256.81|254.01|257.14|254.34|256.81|254.01|0
1661808300000|2022-08-29 21:25:00|256.73|253.93|256.83|254.03|256.94|254.14|256.73|253.93|0
1661808600000|2022-08-29 21:30:00|256.78|253.98|256.82|254.02|256.97|254.17|256.77|253.97|0
1661808900000|2022-08-29 21:35:00|256.8|254|256.8|254|256.88|254.08|256.8|254|0
1661809200000|2022-08-29 21:40:00|256.82|254.02|256.93|254.13|257.09|254.29|256.63|253.83|0
1661809500000|2022-08-29 21:45:00|256.88|254.08|257.2|254.4|257.2|254.4|256.85|254.05|0
1661809800000|2022-08-29 21:50:00|257.3|254.5|257.05|254.25|257.3|254.5|257.03|254.23|0
1661810100000|2022-08-29 21:55:00|257.08|254.28|256.92|254.12|257.19|254.39|256.76|253.96|0
1661810400000|2022-08-29 22:00:00|256.35|253.55|255.52|252.72|256.81|254.01|255.52|252.72|0
1661810700000|2022-08-29 22:05:00|255.33|252.53|255.98|253.18|256.43|253.63|254.97|252.17|0
1661811000000|2022-08-29 22:10:00|255.88|253.08|256.25|253.45|256.43|253.63|255.14|252.34|0
1661811300000|2022-08-29 22:15:00|256.06|253.26|255.87|253.07|256.06|253.26|255.51|252.71|0
1661811600000|2022-08-29 22:20:00|256.61|253.81|256.42|253.62|257.16|254.36|256.06|253.26|0
1661811900000|2022-08-29 22:25:00|256.52|253.72|257.53|254.73|257.53|254.73|255.87|253.07|0
1661812200000|2022-08-29 22:30:00|257.16|254.36|256.97|254.17|257.71|254.91|256.79|253.99|0
1661812500000|2022-08-29 22:35:00|257.15|254.35|257.15|254.35|257.34|254.54|256.97|254.17|0
1661812800000|2022-08-29 22:40:00|256.97|254.17|256.96|254.16|257.15|254.35|256.96|254.16|0
1661813100000|2022-08-29 22:45:00|257.15|254.35|257.14|254.34|257.15|254.35|256.78|253.98|0
1661813400000|2022-08-29 22:50:00|257.33|254.53|257.33|254.53|257.51|254.71|256.96|254.16|0
1661813700000|2022-08-29 22:55:00|257.32|254.52|257.14|254.34|257.51|254.71|257.14|254.34|0
1661814000000|2022-08-29 23:00:00|256.95|254.15|257.13|254.33|257.13|254.33|256.58|253.78|0
1661814300000|2022-08-29 23:05:00|257.32|254.52|258.24|255.44|258.98|256.18|257.32|254.52|0
1661814600000|2022-08-29 23:10:00|258.05|255.25|257.68|254.88|258.42|255.62|257.5|254.7|0
1661814900000|2022-08-29 23:15:00|257.87|255.07|257.31|254.51|257.87|255.07|256.94|254.14|0
1661815200000|2022-08-29 23:20:00|257.12|254.32|256.2|253.4|257.12|254.32|256.2|253.4|0
1661815500000|2022-08-29 23:25:00|255.83|253.03|255.83|253.03|256.02|253.22|255.46|252.66|0
1661815800000|2022-08-29 23:30:00|255.74|252.94|255.83|253.03|256.56|253.76|255.46|252.66|0
1661816100000|2022-08-29 23:35:00|255.64|252.84|255.27|252.47|255.83|253.03|254.9|252.1|0
1661816400000|2022-08-29 23:40:00|255.09|252.29|252.7|249.9|255.09|252.29|252.52|249.72|0
1661816700000|2022-08-29 23:45:00|252.88|250.08|252.52|249.72|252.88|250.08|250.88|248.08|0
1661817000000|2022-08-29 23:50:00|252.33|249.53|253.06|250.26|253.24|250.44|251.78|248.98|0
1661817300000|2022-08-29 23:55:00|252.88|250.08|252.14|249.34|252.88|250.08|251.23|248.43|0
1661817600000|2022-08-30 00:00:00|251.96|249.16|255.07|252.27|255.44|252.64|251.23|248.43|0
1661817900000|2022-08-30 00:05:00|254.89|252.09|254.15|251.35|254.89|252.09|252.5|249.7|0
1661818200000|2022-08-30 00:10:00|253.97|251.17|255.8|253|255.98|253.18|253.23|250.43|0
1661818500000|2022-08-30 00:15:00|255.62|252.82|258.01|255.21|258.01|255.21|253.96|251.16|0
1661818800000|2022-08-30 00:20:00|257.82|255.02|258.19|255.39|259.49|256.69|257.82|255.02|0
1661819100000|2022-08-30 00:25:00|258.56|255.76|258.19|255.39|258.93|256.13|257.63|254.83|0
1661819400000|2022-08-30 00:30:00|258.37|255.57|259.85|257.05|260.22|257.42|257.63|254.83|0
1661819700000|2022-08-30 00:35:00|260.04|257.24|262.08|259.28|262.64|259.84|260.04|257.24|0
1661820000000|2022-08-30 00:40:00|261.89|259.09|260.59|257.79|262.26|259.46|260.31|257.51|0
1661820300000|2022-08-30 00:45:00|260.4|257.6|258.91|256.11|260.59|257.79|258.18|255.38|0
1661820600000|2022-08-30 00:50:00|258.73|255.93|257.8|255|258.91|256.11|257.43|254.63|0
1661820900000|2022-08-30 00:55:00|257.62|254.82|257.43|254.63|258.36|255.56|257.06|254.26|0
1661821200000|2022-08-30 01:00:00|257.61|254.81|257.61|254.81|257.98|255.18|257.16|254.36|0
1661821500000|2022-08-30 01:05:00|257.43|254.63|255.03|252.23|257.43|254.63|255.03|252.23|0
1661821800000|2022-08-30 01:10:00|255.21|252.41|255.02|252.22|255.76|252.96|254.48|251.68|0
1661822100000|2022-08-30 01:15:00|254.94|252.14|253.55|250.75|255.21|252.41|253.19|250.39|0
1661822400000|2022-08-30 01:20:00|253.47|250.67|252.82|250.02|253.55|250.75|252.09|249.29|0
1661822700000|2022-08-30 01:25:00|252.64|249.84|253.36|250.56|254.1|251.3|252.45|249.65|0
1661823000000|2022-08-30 01:30:00|253.73|250.93|254.64|251.84|255.38|252.58|253.55|250.75|0
1661823300000|2022-08-30 01:35:00|254.74|251.94|254.82|252.02|254.83|252.03|253.91|251.11|0
1661823600000|2022-08-30 01:40:00|254.64|251.84|256.85|254.05|257.4|254.6|254.46|251.66|0
1661823900000|2022-08-30 01:45:00|256.94|254.14|258.69|255.89|258.69|255.89|256.66|253.86|0
1661824200000|2022-08-30 01:50:00|258.51|255.71|259.24|256.44|260.91|258.11|258.51|255.71|0
1661824500000|2022-08-30 01:55:00|259.06|256.26|259.61|256.81|259.98|257.18|258.5|255.7|0
1661824800000|2022-08-30 02:00:00|259.8|257|261.56|258.76|262.02|259.22|259.24|256.44|0
1661825100000|2022-08-30 02:05:00|261.65|258.85|260.16|257.36|261.84|259.04|259.98|257.18|0
1661825400000|2022-08-30 02:10:00|260.07|257.27|259.79|256.99|260.53|257.73|259.05|256.25|0
1661825700000|2022-08-30 02:15:00|259.97|257.17|259.41|256.61|262.39|259.59|259.41|256.61|0
1661826000000|2022-08-30 02:20:00|259.23|256.43|257.74|254.94|259.6|256.8|257.74|254.94|0
1661826300000|2022-08-30 02:25:00|257.93|255.13|258.29|255.49|259.04|256.24|257.74|254.94|0
1661826600000|2022-08-30 02:30:00|258.39|255.59|258.29|255.49|259.4|256.6|257.92|255.12|0
1661826900000|2022-08-30 02:35:00|258.11|255.31|257.09|254.29|258.48|255.68|256.81|254.01|0
1661827200000|2022-08-30 02:40:00|256.81|254.01|257.36|254.56|257.73|254.93|256.44|253.64|0
1661827500000|2022-08-30 02:45:00|257.91|255.11|256.43|253.63|258.28|255.48|256.43|253.63|0
1661827800000|2022-08-30 02:50:00|256.25|253.45|255.69|252.89|256.8|254|255.33|252.53|0
1661828100000|2022-08-30 02:55:00|255.51|252.71|255.69|252.89|256.25|253.45|255.14|252.34|0
1661828400000|2022-08-30 03:00:00|255.88|253.08|256.06|253.26|256.43|253.63|255.87|253.07|0
1661828700000|2022-08-30 03:05:00|256.24|253.44|256.61|253.81|257.07|254.27|256.24|253.44|0
1661829000000|2022-08-30 03:10:00|256.79|253.99|257.34|254.54|257.34|254.54|256.42|253.62|0
1661829300000|2022-08-30 03:15:00|257.53|254.73|257.52|254.72|257.89|255.09|256.6|253.8|0
1661829600000|2022-08-30 03:20:00|257.34|254.54|255.49|252.69|257.34|254.54|255.12|252.32|0
1661829900000|2022-08-30 03:25:00|255.31|252.51|254.94|252.14|255.86|253.06|254.94|252.14|0
1661830200000|2022-08-30 03:30:00|254.75|251.95|255.48|252.68|255.67|252.87|254.66|251.86|0
1661830500000|2022-08-30 03:35:00|255.4|252.6|254.66|251.86|255.4|252.6|253.65|250.85|0
1661830800000|2022-08-30 03:40:00|254.56|251.76|252.91|250.11|254.56|251.76|252.18|249.38|0
1661831100000|2022-08-30 03:45:00|252.73|249.93|253.09|250.29|253.27|250.47|252.54|249.74|0
1661831400000|2022-08-30 03:50:00|253.27|250.47|252.54|249.74|253.64|250.84|252.54|249.74|0
1661831700000|2022-08-30 03:55:00|252.35|249.55|251.98|249.18|252.9|250.1|251.98|249.18|0
1661832000000|2022-08-30 04:00:00|252.17|249.37|252.16|249.36|252.53|249.73|251.71|248.91|0
1661832300000|2022-08-30 04:05:00|252.35|249.55|252.62|249.82|252.71|249.91|252.34|249.54|0
1661832600000|2022-08-30 04:10:00|252.71|249.91|252.34|249.54|252.8|250|251.98|249.18|0
1661832900000|2022-08-30 04:15:00|252.52|249.72|249.97|247.17|252.71|249.91|249.97|247.17|0
1661833200000|2022-08-30 04:20:00|250.15|247.35|249.6|246.8|250.15|247.35|248.15|245.35|0
1661833500000|2022-08-30 04:25:00|249.42|246.62|248.87|246.07|249.6|246.8|248.87|246.07|0
1661833800000|2022-08-30 04:30:00|249.05|246.25|247.69|244.89|249.05|246.25|247.51|244.71|0
1661834100000|2022-08-30 04:35:00|247.78|244.98|246.69|243.89|248.5|245.7|246.69|243.89|0
1661834400000|2022-08-30 04:40:00|246.87|244.07|248.31|245.51|248.31|245.51|246.69|243.89|0
1661834700000|2022-08-30 04:45:00|248.23|245.43|248.13|245.33|248.31|245.51|247.59|244.79|0
1661835000000|2022-08-30 04:50:00|248.22|245.42|249.4|246.6|249.4|246.6|248.22|245.42|0
1661835300000|2022-08-30 04:55:00|249.49|246.69|249.03|246.23|249.67|246.87|248.85|246.05|0
1661835600000|2022-08-30 05:00:00|248.85|246.05|250.39|247.59|250.48|247.68|248.67|245.87|0
1661835900000|2022-08-30 05:05:00|250.3|247.5|249.2|246.4|250.48|247.68|249.2|246.4|0
1661836200000|2022-08-30 05:10:00|249.12|246.32|248.29|245.49|249.93|247.13|248.29|245.49|0
1661836500000|2022-08-30 05:15:00|248.11|245.31|249.56|246.76|250.11|247.31|248.11|245.31|0
1661836800000|2022-08-30 05:20:00|249.74|246.94|249.74|246.94|250.65|247.85|249.01|246.21|0
1661837100000|2022-08-30 05:25:00|249.92|247.12|251.29|248.49|251.56|248.76|249.92|247.12|0
1661837400000|2022-08-30 05:30:00|251.38|248.58|250.46|247.66|251.56|248.76|250.28|247.48|0
1661837700000|2022-08-30 05:35:00|250.28|247.48|250.28|247.48|250.92|248.12|249.91|247.11|0
1661838000000|2022-08-30 05:40:00|250.09|247.29|250.64|247.84|251.18|248.38|249.55|246.75|0
1661838300000|2022-08-30 05:45:00|250.45|247.65|251.36|248.56|251.37|248.57|250.45|247.65|0
1661838600000|2022-08-30 05:50:00|251.46|248.66|251.09|248.29|252.27|249.47|251|248.2|0
1661838900000|2022-08-30 05:55:00|251|248.2|249.53|246.73|251.09|248.29|249.35|246.55|0
1661839200000|2022-08-30 06:00:00|249.63|246.83|250.81|248.01|251.54|248.74|248.81|246.01|0
1661839500000|2022-08-30 06:05:00|250.99|248.19|251.81|249.01|251.9|249.1|249.89|247.09|0
1661839800000|2022-08-30 06:10:00|251.53|248.73|251.62|248.82|252.72|249.92|250.8|248|0
1661840100000|2022-08-30 06:15:00|251.71|248.91|251.89|249.09|253.54|250.74|251.16|248.36|0
1661840400000|2022-08-30 06:20:00|251.71|248.91|249.34|246.54|252.17|249.37|249.34|246.54|0
1661840700000|2022-08-30 06:25:00|249.43|246.63|250.06|247.26|250.79|247.99|249.43|246.63|0
1661841000000|2022-08-30 06:30:00|250.24|247.44|251.43|248.63|251.52|248.72|249.51|246.71|0
1661841300000|2022-08-30 06:35:00|251.52|248.72|251.88|249.08|252.98|250.18|251.15|248.35|0
1661841600000|2022-08-30 06:40:00|251.7|248.9|249.14|246.34|251.88|249.08|248.41|245.61|0
1661841900000|2022-08-30 06:45:00|249.32|246.52|250.59|247.79|250.96|248.16|248.6|245.8|0
1661842200000|2022-08-30 06:50:00|250.41|247.61|250.87|248.07|252.42|249.62|250.41|247.61|0
1661842500000|2022-08-30 06:55:00|250.59|247.79|249.13|246.33|250.59|247.79|248.04|245.24|0
1661842800000|2022-08-30 07:00:00|249.68|246.88|249.13|246.33|250.95|248.15|248.22|245.42|0
1661843100000|2022-08-30 07:05:00|249.1|246.9|246.83|244.63|251.01|248.81|245.93|243.73|0
1661843400000|2022-08-30 07:10:00|246.74|244.54|246.1|243.9|247.91|245.71|245.56|243.36|0
1661843700000|2022-08-30 07:15:00|245.92|243.72|243.31|241.11|246.83|244.63|242.32|240.12|0
1661844000000|2022-08-30 07:20:00|242.95|240.75|243.49|241.29|244.47|242.27|242.67|240.47|0
1661844300000|2022-08-30 07:25:00|243.39|241.19|243.84|241.64|245.01|242.81|242.85|240.65|0
1661844600000|2022-08-30 07:30:00|244.11|241.91|240.34|238.14|244.47|242.27|240.16|237.96|0
1661844900000|2022-08-30 07:35:00|240.16|237.96|239.98|237.78|241.05|238.85|239.18|236.98|0
1661845200000|2022-08-30 07:40:00|240.16|237.96|238.2|236|240.51|238.31|238.2|236|0
1661845500000|2022-08-30 07:45:00|238.02|235.82|236.6|234.4|239.8|237.6|236.6|234.4|0
1661845800000|2022-08-30 07:50:00|236.77|234.57|238.01|235.81|238.01|235.81|235.71|233.51|0
1661846100000|2022-08-30 07:55:00|237.83|235.63|239.43|237.23|240.15|237.95|237.83|235.63|0
1661846400000|2022-08-30 08:00:00|239.7|237.5|232.36|230.16|239.7|237.5|230.78|228.58|0
1661846700000|2022-08-30 08:05:00|232.62|230.42|231.04|228.84|232.71|230.51|230.6|228.4|0
1661847000000|2022-08-30 08:10:00|230.95|228.75|231.45|229.25|231.48|229.28|226.51|224.31|0
1661847300000|2022-08-30 08:15:00|231.27|229.07|229.25|227.05|231.27|229.07|229.25|227.05|0
1661847600000|2022-08-30 08:20:00|229.08|226.88|232.57|230.37|232.57|230.37|229.08|226.88|0
1661847900000|2022-08-30 08:25:00|232.75|230.55|231.17|228.97|232.75|230.55|230.82|228.62|0
1661848200000|2022-08-30 08:30:00|230.82|228.62|233.62|231.42|233.8|231.6|230.82|228.62|0
1661848500000|2022-08-30 08:35:00|233.44|231.24|233.97|231.77|234.32|232.12|233.27|231.07|0
1661848800000|2022-08-30 08:40:00|234.14|231.94|234.32|232.12|234.85|232.65|233.97|231.77|0
1661849100000|2022-08-30 08:45:00|234.49|232.29|234.49|232.29|234.85|232.65|233.79|231.59|0
1661849400000|2022-08-30 08:50:00|234.67|232.47|234.49|232.29|234.84|232.64|233.26|231.06|0
1661849700000|2022-08-30 08:55:00|234.13|231.93|233.91|231.71|234.66|232.46|233.74|231.54|0
1661850000000|2022-08-30 09:00:00|233.74|231.54|235.15|232.95|235.5|233.3|233.12|230.92|0
1661850300000|2022-08-30 09:05:00|234.97|232.77|236.03|233.83|236.03|233.83|234.97|232.77|0
1661850600000|2022-08-30 09:10:00|235.85|233.65|235.85|233.65|236.38|234.18|235.32|233.12|0
1661850900000|2022-08-30 09:15:00|235.67|233.47|236.91|234.71|237.62|235.42|235.32|233.12|0
1661851200000|2022-08-30 09:20:00|237.09|234.89|234.96|232.76|237.27|235.07|234.6|232.4|0
1661851500000|2022-08-30 09:25:00|234.78|232.58|235.05|232.85|235.76|233.56|234.43|232.23|0
1661851800000|2022-08-30 09:30:00|234.95|232.75|231.6|229.4|235.31|233.11|231.25|229.05|0
1661852100000|2022-08-30 09:35:00|231.43|229.23|231.6|229.4|232.13|229.93|231.07|228.87|0
1661852400000|2022-08-30 09:40:00|231.51|229.31|232.3|230.1|232.65|230.45|231.42|229.22|0
1661852700000|2022-08-30 09:45:00|232.39|230.19|233.7|231.5|234.23|232.03|232.3|230.1|0
1661853000000|2022-08-30 09:50:00|233.8|231.6|231.94|229.74|234.05|231.85|231.94|229.74|0
1661853300000|2022-08-30 09:55:00|231.76|229.56|232.64|230.44|232.99|230.79|231.68|229.48|0
1661853600000|2022-08-30 10:00:00|232.82|230.62|232.81|230.61|233.87|231.67|232.29|230.09|0
1661853900000|2022-08-30 10:05:00|232.99|230.79|230.35|228.15|232.99|230.79|229.83|227.63|0
1661854200000|2022-08-30 10:10:00|230.53|228.33|231.4|229.2|232.1|229.9|230|227.8|0
1661854500000|2022-08-30 10:15:00|231.57|229.37|232.98|230.78|233.16|230.96|231.57|229.37|0
1661854800000|2022-08-30 10:20:00|232.8|230.6|233.5|231.3|233.68|231.48|232.1|229.9|0
1661855100000|2022-08-30 10:25:00|233.68|231.48|232.27|230.07|233.68|231.48|232.27|230.07|0
1661855400000|2022-08-30 10:30:00|232.09|229.89|231.91|229.71|232.88|230.68|231.39|229.19|0
1661855700000|2022-08-30 10:35:00|232.09|229.89|233.32|231.12|233.49|231.29|231.91|229.71|0
1661856000000|2022-08-30 10:40:00|233.41|231.21|233.67|231.47|233.84|231.64|233.14|230.94|0
1661856300000|2022-08-30 10:45:00|233.66|231.46|234.19|231.99|234.55|232.35|233.49|231.29|0
1661856600000|2022-08-30 10:50:00|234.01|231.81|233.66|231.46|234.54|232.34|233.31|231.11|0
1661856900000|2022-08-30 10:55:00|233.83|231.63|235.42|233.22|235.6|233.4|233.48|231.28|0
1661857200000|2022-08-30 11:00:00|235.25|233.05|233.57|231.37|235.6|233.4|233.47|231.27|0
1661857500000|2022-08-30 11:05:00|233.65|231.45|235.24|233.04|235.42|233.22|233.3|231.1|0
1661857800000|2022-08-30 11:10:00|235.15|232.95|235.06|232.86|236.12|233.92|234.35|232.15|0
1661858100000|2022-08-30 11:15:00|235.15|232.95|234.35|232.15|235.24|233.04|233.99|231.79|0
1661858400000|2022-08-30 11:20:00|234.17|231.97|236.11|233.91|236.29|234.09|234.17|231.97|0
1661858700000|2022-08-30 11:25:00|236.29|234.09|236.11|233.91|237.53|235.33|235.85|233.65|0
1661859000000|2022-08-30 11:30:00|236.64|234.44|236.11|233.91|236.64|234.44|235.49|233.29|0
1661859300000|2022-08-30 11:35:00|236.29|234.09|237.17|234.97|237.17|234.97|235.57|233.37|0
1661859600000|2022-08-30 11:40:00|236.99|234.79|236.1|233.9|237.17|234.97|236.1|233.9|0
1661859900000|2022-08-30 11:45:00|235.92|233.72|236.28|234.08|236.63|234.43|234.68|232.48|0
1661860200000|2022-08-30 11:50:00|236.27|234.07|239.12|236.92|239.84|237.64|236.27|234.07|0
1661860500000|2022-08-30 11:55:00|239.21|237.01|239.12|236.92|240.55|238.35|238.76|236.56|0
1661860800000|2022-08-30 12:00:00|238.58|236.38|236.09|233.89|239.12|236.92|236.09|233.89|0
1661861100000|2022-08-30 12:05:00|235.91|233.71|238.22|236.02|238.22|236.02|235.73|233.53|0
1661861400000|2022-08-30 12:10:00|238.4|236.2|237.32|235.12|238.57|236.37|236.79|234.59|0
1661861700000|2022-08-30 12:15:00|237.15|234.95|239.28|237.08|239.46|237.26|236.26|234.06|0
1661862000000|2022-08-30 12:20:00|239.1|236.9|241.25|239.05|241.97|239.77|239.1|236.9|0
1661862300000|2022-08-30 12:25:00|241.07|238.87|242.32|240.12|243.41|241.21|240.71|238.51|0
1661862600000|2022-08-30 12:30:00|242.5|240.3|247.02|244.82|247.21|245.01|242.5|240.3|0
1661862900000|2022-08-30 12:35:00|246.84|244.64|244.48|242.28|246.84|244.64|243.94|241.74|0
1661863200000|2022-08-30 12:40:00|244.66|242.46|244.84|242.64|247.02|244.82|243.4|241.2|0
1661863500000|2022-08-30 12:45:00|244.66|242.46|245.74|243.54|245.92|243.72|243.21|241.01|0
1661863800000|2022-08-30 12:50:00|245.92|243.72|245.99|243.79|247.26|245.06|244.47|242.27|0
1661864100000|2022-08-30 12:55:00|245.72|243.52|248.16|245.96|248.16|245.96|245.26|243.06|0
1661864400000|2022-08-30 13:00:00|248.34|246.14|247.43|245.23|248.89|246.69|246.16|243.96|0
1661864700000|2022-08-30 13:05:00|247.25|245.05|249.43|247.23|250.16|247.96|247.07|244.87|0
1661865000000|2022-08-30 13:10:00|249.06|246.86|247.42|245.22|249.97|247.77|247.06|244.86|0
1661865300000|2022-08-30 13:15:00|247.24|245.04|250.33|248.13|250.88|248.68|247.24|245.04|0
1661865600000|2022-08-30 13:20:00|250.51|248.31|247.87|245.67|250.88|248.68|247.87|245.67|0
1661865900000|2022-08-30 13:25:00|248.51|246.31|249.78|247.58|250.32|248.12|247.78|245.58|0
1661866200000|2022-08-30 13:30:00|248.87|246.67|252.44|250.24|254.9|252.7|248.32|246.12|0
1661866500000|2022-08-30 13:35:00|251.89|249.69|251.94|249.74|255|252.8|250.43|248.23|0
1661866800000|2022-08-30 13:40:00|252.13|249.93|260.07|257.87|260.44|258.24|251.58|249.38|0
1661867100000|2022-08-30 13:45:00|259.51|257.31|259.17|256.53|264.4|261.79|258.24|255.6|0
1661867400000|2022-08-30 13:50:00|259.36|256.72|264.4|261.76|264.58|261.94|259.17|256.53|0
1661867700000|2022-08-30 13:55:00|264.02|261.38|265.43|262.79|266.46|263.82|262.33|259.69|0
1661868000000|2022-08-30 14:00:00|264.58|261.94|265.97|263.33|266.72|264.08|261.12|258.48|0
1661868300000|2022-08-30 14:05:00|266.34|263.7|274.7|272.06|277.77|275.13|265.97|263.33|0
1661868600000|2022-08-30 14:10:00|275.08|272.44|276.41|273.77|278.54|275.9|273.98|271.34|0
1661868900000|2022-08-30 14:15:00|276.98|274.34|276.79|274.15|279.28|276.64|276.41|273.77|0
1661869200000|2022-08-30 14:20:00|276.6|273.96|281.39|278.75|282.55|279.91|275.26|272.62|0
1661869500000|2022-08-30 14:25:00|281.2|278.56|279.11|276.47|281.78|279.14|276.82|274.18|0
1661869800000|2022-08-30 14:30:00|279.87|277.23|294.28|291.64|294.28|291.64|278.34|275.7|0
1661870100000|2022-08-30 14:35:00|294.47|291.83|294.89|292.25|297.45|294.81|293.72|291.08|0
1661870400000|2022-08-30 14:40:00|294.69|292.05|299.02|296.38|300.01|297.37|294.5|291.86|0
1661870700000|2022-08-30 14:45:00|298.83|296.19|307.56|304.92|308.76|306.12|298.83|296.19|0
1661871000000|2022-08-30 14:50:00|307.16|304.52|300.36|297.72|308.76|306.12|299.96|297.32|0
1661871300000|2022-08-30 14:55:00|300.76|298.12|294.63|291.99|300.95|298.31|294.63|291.99|0
1661871600000|2022-08-30 15:00:00|292.47|289.83|290.93|288.29|296.37|293.73|288.76|286.12|0
1661871900000|2022-08-30 15:05:00|291.13|288.49|290.34|287.7|292.5|289.86|286.05|283.41|0
1661872200000|2022-08-30 15:10:00|290.73|288.09|293.01|290.37|296.83|294.19|290.15|287.51|0
1661872500000|2022-08-30 15:15:00|293.4|290.76|282.54|279.9|293.4|290.76|282.35|279.71|0
1661872800000|2022-08-30 15:20:00|282.74|280.1|288.99|286.35|290.64|288|282.74|280.1|0
1661873100000|2022-08-30 15:25:00|289.38|286.74|288.54|285.9|292.28|289.64|283.85|281.21|0
1661873400000|2022-08-30 15:30:00|288.35|285.71|282.94|280.3|290.9|288.26|282.16|279.52|0
1661873700000|2022-08-30 15:35:00|283.33|280.69|289.17|286.53|290.16|287.52|282.75|280.11|0
1661874000000|2022-08-30 15:40:00|289.76|287.12|287.8|285.16|292.32|289.68|286.24|283.6|0
1661874300000|2022-08-30 15:45:00|288.98|286.34|293.49|290.85|294.09|291.45|288.98|286.34|0
1661874600000|2022-08-30 15:50:00|293.3|290.66|287.8|285.16|294.09|291.45|286.62|283.98|0
1661874900000|2022-08-30 15:55:00|288.19|285.55|288.77|286.13|289.46|286.82|285.45|282.81|0
1661875200000|2022-08-30 16:00:00|288.97|286.33|287.4|284.76|290.34|287.7|284.09|281.45|0
1661875500000|2022-08-30 16:05:00|287.2|284.56|285.61|282.97|287.59|284.95|283.07|280.43|0
1661875800000|2022-08-30 16:10:00|286|283.36|283.06|280.42|288.55|285.91|282.87|280.23|0
1661876100000|2022-08-30 16:15:00|283.26|280.62|284.82|282.18|285.99|283.35|278.59|275.95|0
1661876400000|2022-08-30 16:20:00|285.8|283.16|288.05|285.41|288.83|286.19|284.62|281.98|0
1661876700000|2022-08-30 16:25:00|288.25|285.61|288.44|285.8|291.78|289.14|288.25|285.61|0
1661877000000|2022-08-30 16:30:00|288.63|285.99|295.53|292.89|295.53|292.89|288.24|285.6|0
1661877300000|2022-08-30 16:35:00|295.72|293.08|291.57|288.93|295.72|293.08|291.18|288.54|0
1661877600000|2022-08-30 16:40:00|291.77|289.13|297.09|294.45|297.49|294.85|291.77|289.13|0
1661877900000|2022-08-30 16:45:00|297.49|294.85|295.85|293.21|299.22|296.58|295.06|292.42|0
1661878200000|2022-08-30 16:50:00|295.45|292.81|293.48|290.84|296.05|293.41|292.69|290.05|0
1661878500000|2022-08-30 16:55:00|293.08|290.44|294.86|292.22|294.86|292.22|291.9|289.26|0
1661878800000|2022-08-30 17:00:00|295.05|292.41|294.66|292.02|296.24|293.6|292.88|290.24|0
1661879100000|2022-08-30 17:05:00|294.46|291.82|297.03|294.39|297.82|295.18|292.09|289.45|0
1661879400000|2022-08-30 17:10:00|297.62|294.98|302.99|300.35|303|300.36|296.23|293.59|0
1661879700000|2022-08-30 17:15:00|302.8|300.16|304.2|301.56|304.6|301.96|300.81|298.17|0
1661880000000|2022-08-30 17:20:00|304|301.36|305.4|302.76|306.4|303.76|303.2|300.56|0
1661880300000|2022-08-30 17:25:00|305.6|302.96|302.2|299.56|306|303.36|302|299.36|0
1661880600000|2022-08-30 17:30:00|301.6|298.96|302|299.36|303.2|300.56|298.62|295.98|0
1661880900000|2022-08-30 17:35:00|301.8|299.16|302.99|300.35|305.39|302.75|301|298.36|0
1661881200000|2022-08-30 17:40:00|303.19|300.55|309.61|306.97|309.81|307.17|301.99|299.35|0
1661881500000|2022-08-30 17:45:00|310.02|307.38|301.19|298.55|310.82|308.18|300.99|298.35|0
1661881800000|2022-08-30 17:50:00|301.79|299.15|298.4|295.76|302.59|299.95|296.72|294.08|0
1661882100000|2022-08-30 17:55:00|298.21|295.57|299.79|297.15|300.39|297.75|296.82|294.18|0
1661882400000|2022-08-30 18:00:00|299.59|296.95|296.62|293.98|302.58|299.94|296.02|293.38|0
1661882700000|2022-08-30 18:05:00|296.81|294.17|297.21|294.57|298|295.36|294.03|291.39|0
1661883000000|2022-08-30 18:10:00|297.61|294.97|295.61|292.97|297.61|294.97|293.43|290.79|0
1661883300000|2022-08-30 18:15:00|295.42|292.78|296.61|293.97|297.01|294.37|293.43|290.79|0
1661883600000|2022-08-30 18:20:00|296.41|293.77|296.41|293.77|299.2|296.56|294.61|291.97|0
1661883900000|2022-08-30 18:25:00|295.61|292.97|301.2|298.56|302.01|299.37|295.61|292.97|0
1661884200000|2022-08-30 18:30:00|302.21|299.57|296.2|293.56|302.21|299.57|294.81|292.17|0
1661884500000|2022-08-30 18:35:00|296.1|293.46|296.4|293.76|300|297.36|295.6|292.96|0
1661884800000|2022-08-30 18:40:00|296|293.36|301.81|299.17|302.41|299.77|295.2|292.56|0
1661885100000|2022-08-30 18:45:00|302.21|299.57|300.01|297.37|302.21|299.57|299.61|296.97|0
1661885400000|2022-08-30 18:50:00|299.81|297.17|300.6|297.96|302.21|299.57|298.81|296.17|0
1661885700000|2022-08-30 18:55:00|300.2|297.56|299.4|296.76|303.21|300.57|296.81|294.17|0
1661886000000|2022-08-30 19:00:00|300.2|297.56|294.42|291.78|300.4|297.76|291.26|288.62|0
1661886300000|2022-08-30 19:05:00|294.82|292.18|287.72|285.08|295.02|292.38|287.72|285.08|0
1661886600000|2022-08-30 19:10:00|287.91|285.27|286.15|283.51|288.5|285.86|283.22|280.58|0
1661886900000|2022-08-30 19:15:00|285.95|283.31|286.93|284.29|290.07|287.43|284.97|282.33|0
1661887200000|2022-08-30 19:20:00|287.12|284.48|285.37|282.73|290.1|287.46|284.98|282.34|0
1661887500000|2022-08-30 19:25:00|285.56|282.92|289.08|286.88|290.07|287.87|285.37|282.73|0
1661887800000|2022-08-30 19:30:00|288.88|286.68|294.63|292.43|297.43|295.23|288.88|286.68|0
1661888100000|2022-08-30 19:35:00|293.84|291.64|291.65|289.45|294.63|292.43|291.25|289.05|0
1661888400000|2022-08-30 19:40:00|292.05|289.85|289.86|287.66|292.05|289.85|286.51|284.31|0
1661888700000|2022-08-30 19:45:00|290.06|287.86|297.08|294.88|300.03|297.83|289.47|287.27|0
1661889000000|2022-08-30 19:50:00|295.88|293.68|297.71|295.51|300.12|297.92|293.32|291.12|0
1661889300000|2022-08-30 19:55:00|296.71|294.51|290.94|288.74|297.51|295.31|288.76|286.56|0
1661889600000|2022-08-30 20:00:00|291.13|288.93|291.33|289.13|291.93|289.73|289.15|286.95|0
1661889900000|2022-08-30 20:05:00|291.53|289.33|291.72|289.52|292.12|289.92|290.73|288.53|0
1661890200000|2022-08-30 20:10:00|291.92|289.72|288.75|286.55|291.92|289.72|286.78|284.58|0
1661890500000|2022-08-30 20:15:00|290.04|287.24|290.83|288.03|291.03|288.23|289.45|286.65|0
1661890800000|2022-08-30 20:20:00|290.63|287.83|291.42|288.62|291.62|288.82|290.63|287.83|0
1661891100000|2022-08-30 20:25:00|291.52|288.72|290.23|287.43|291.52|288.72|290.03|287.23|0
1661891400000|2022-08-30 20:30:00|290.03|287.23|289.04|286.24|290.23|287.43|289.04|286.24|0
1661891700000|2022-08-30 20:35:00|289.24|286.44|290.01|287.21|290.87|288.07|289.04|286.24|0
1661892000000|2022-08-30 20:40:00|289.38|286.58|290.57|287.77|290.57|287.77|288.59|285.79|0
1661892300000|2022-08-30 20:45:00|290.47|287.67|291.07|288.27|291.56|288.76|289.38|286.58|0
1661892600000|2022-08-30 20:50:00|290.96|288.16|291.06|288.26|292.75|289.95|290.96|288.16|0
1661892900000|2022-08-30 20:55:00|290.96|288.16|290.86|288.06|291.36|288.56|290.36|287.56|0
1661893200000|2022-08-30 21:00:00|291.12|288.32|291.35|288.55|291.35|288.55|290.97|288.17|0
1661893500000|2022-08-30 21:05:00|291.32|288.52|291.87|289.07|291.88|289.08|291.06|288.26|0
1661893800000|2022-08-30 21:10:00|291.84|289.04|291.98|289.18|291.98|289.18|291.81|289.01|0
1661894100000|2022-08-30 21:15:00|291.66|288.86|291.57|288.77|291.66|288.86|291.46|288.66|0
1661894400000|2022-08-30 21:20:00|291.69|288.89|291.63|288.83|291.92|289.12|291.54|288.74|0
1661894700000|2022-08-30 21:25:00|291.66|288.86|291.39|288.59|291.66|288.86|291.34|288.54|0
1661895000000|2022-08-30 21:30:00|291.74|288.94|291.8|289|291.86|289.06|291.65|288.85|0
1661895300000|2022-08-30 21:35:00|291.86|289.06|291.95|289.15|291.95|289.15|291.77|288.97|0
1661895600000|2022-08-30 21:40:00|291.88|289.08|291.56|288.76|291.88|289.08|291.56|288.76|0
1661895900000|2022-08-30 21:45:00|291.53|288.73|291.73|288.93|291.77|288.97|291.45|288.65|0
1661896200000|2022-08-30 21:50:00|291.68|288.88|291.7|288.9|291.88|289.08|291.64|288.84|0
1661896500000|2022-08-30 21:55:00|291.47|288.67|291.32|288.52|291.67|288.87|291.29|288.49|0
1661896800000|2022-08-30 22:00:00|290.23|287.43|291.72|288.92|292.12|289.32|289.44|286.64|0
1661897100000|2022-08-30 22:05:00|291.52|288.72|292.31|289.51|292.91|290.11|291.22|288.42|0
1661897400000|2022-08-30 22:10:00|292.11|289.31|291.91|289.11|292.11|289.31|290.72|287.92|0
1661897700000|2022-08-30 22:15:00|292.11|289.31|292.01|289.21|293.3|290.5|291.71|288.91|0
1661898000000|2022-08-30 22:20:00|291.91|289.11|292.5|289.7|293.1|290.3|291.91|289.11|0
1661898300000|2022-08-30 22:25:00|292.7|289.9|292.9|290.1|293.1|290.3|292.1|289.3|0
1661898600000|2022-08-30 22:30:00|292.8|290|291.3|288.5|292.8|290|290.71|287.91|0
1661898900000|2022-08-30 22:35:00|291.1|288.3|290.31|287.51|292.1|289.3|290.11|287.31|0
1661899200000|2022-08-30 22:40:00|290.5|287.7|289.51|286.71|290.5|287.7|289.51|286.71|0
1661899500000|2022-08-30 22:45:00|289.71|286.91|289.51|286.71|290.3|287.5|289.11|286.31|0
1661899800000|2022-08-30 22:50:00|289.31|286.51|289.5|286.7|289.51|286.71|288.31|285.51|0
1661900100000|2022-08-30 22:55:00|289.61|286.81|289.1|286.3|290.1|287.3|288.71|285.91|0
1661900400000|2022-08-30 23:00:00|289.3|286.5|289.5|286.7|289.5|286.7|288.51|285.71|0
1661900700000|2022-08-30 23:05:00|289.3|286.5|289.89|287.09|290.09|287.29|289.3|286.5|0
1661901000000|2022-08-30 23:10:00|289.8|287|291.48|288.68|292.08|289.28|289.3|286.5|0
1661901300000|2022-08-30 23:15:00|291.38|288.58|291.68|288.88|291.68|288.88|290.68|287.88|0
1661901600000|2022-08-30 23:20:00|291.48|288.68|291.47|288.67|291.87|289.07|291.28|288.48|0
1661901900000|2022-08-30 23:25:00|291.27|288.47|291.38|288.58|292.27|289.47|291.07|288.27|0
1661902200000|2022-08-30 23:30:00|291.27|288.47|293.06|290.26|294.06|291.26|291.27|288.47|0
1661902500000|2022-08-30 23:35:00|293.46|290.66|292.77|289.97|293.66|290.86|292.06|289.26|0
1661902800000|2022-08-30 23:40:00|292.86|290.06|292.06|289.26|292.86|290.06|291.66|288.86|0
1661903100000|2022-08-30 23:45:00|291.86|289.06|292.06|289.26|292.46|289.66|291.66|288.86|0
1661903400000|2022-08-30 23:50:00|291.86|289.06|292.25|289.45|292.85|290.05|291.46|288.66|0
1661903700000|2022-08-30 23:55:00|292.05|289.25|290.06|287.26|292.25|289.45|289.86|287.06|0
1661904000000|2022-08-31 00:00:00|289.67|286.87|289.46|286.66|291.25|288.45|289.27|286.47|0
1661904300000|2022-08-31 00:05:00|289.66|286.86|285.8|283|290.36|287.56|285.7|282.9|0
1661904600000|2022-08-31 00:10:00|285.9|283.1|287.08|284.28|287.48|284.68|285.31|282.51|0
1661904900000|2022-08-31 00:15:00|286.88|284.08|287.28|284.48|288.27|285.47|286.88|284.08|0
1661905200000|2022-08-31 00:20:00|287.08|284.28|285.4|282.6|287.08|284.28|285.3|282.5|0
1661905500000|2022-08-31 00:25:00|285.5|282.7|285.49|282.69|286.28|283.48|284.7|281.9|0
1661905800000|2022-08-31 00:30:00|285.4|282.6|285.49|282.69|285.89|283.09|283.92|281.12|0
1661906100000|2022-08-31 00:35:00|285.69|282.89|285.29|282.49|286.87|284.07|285.29|282.49|0
1661906400000|2022-08-31 00:40:00|285.09|282.29|281.55|278.75|285.29|282.49|281.36|278.56|0
1661906700000|2022-08-31 00:45:00|281.75|278.95|281.35|278.55|281.94|279.14|280.38|277.58|0
1661907000000|2022-08-31 00:50:00|281.45|278.65|281.94|279.14|282.14|279.34|281.35|278.55|0
1661907300000|2022-08-31 00:55:00|282.13|279.33|281.74|278.94|282.33|279.53|281.55|278.75|0
1661907600000|2022-08-31 01:00:00|281.94|279.14|283.11|280.31|283.31|280.51|281.54|278.74|0
1661907900000|2022-08-31 01:05:00|283.31|280.51|282.52|279.72|283.9|281.1|282.13|279.33|0
1661908200000|2022-08-31 01:10:00|282.32|279.52|281.73|278.93|283.11|280.31|281.73|278.93|0
1661908500000|2022-08-31 01:15:00|281.93|279.13|282.12|279.32|283.5|280.7|281.93|279.13|0
1661908800000|2022-08-31 01:20:00|282.32|279.52|282.9|280.1|283.3|280.5|281.53|278.73|0
1661909100000|2022-08-31 01:25:00|282.81|280.01|282.31|279.51|282.9|280.1|281.72|278.92|0
1661909400000|2022-08-31 01:30:00|282.11|279.31|279.18|276.38|282.11|279.31|279.18|276.38|0
1661909700000|2022-08-31 01:35:00|279.37|276.57|279.56|276.76|279.96|277.16|278.78|275.98|0
1661910000000|2022-08-31 01:40:00|279.17|276.37|279.56|276.76|279.56|276.76|278|275.2|0
1661910300000|2022-08-31 01:45:00|279.37|276.57|280.34|277.54|280.73|277.93|279.36|276.56|0
1661910600000|2022-08-31 01:50:00|280.14|277.34|281.51|278.71|281.51|278.71|279.95|277.15|0
1661910900000|2022-08-31 01:55:00|281.32|278.52|281.12|278.32|281.51|278.71|280.34|277.54|0
1661911200000|2022-08-31 02:00:00|280.92|278.12|278.96|276.16|280.92|278.12|278.96|276.16|0
1661911500000|2022-08-31 02:05:00|279.06|276.26|279.55|276.75|280.13|277.33|278.77|275.97|0
1661911800000|2022-08-31 02:10:00|279.35|276.55|280.13|277.33|280.91|278.11|279.35|276.55|0
1661912100000|2022-08-31 02:15:00|279.74|276.94|279.15|276.35|280.52|277.72|278.95|276.15|0
1661912400000|2022-08-31 02:20:00|278.95|276.15|280.32|277.52|280.71|277.91|278.95|276.15|0
1661912700000|2022-08-31 02:25:00|280.52|277.72|279.53|276.73|280.71|277.91|279.14|276.34|0
1661913000000|2022-08-31 02:30:00|279.34|276.54|279.05|276.25|279.34|276.54|278.17|275.37|0
1661913300000|2022-08-31 02:35:00|279.14|276.34|276.6|273.8|279.53|276.73|275.83|273.03|0
1661913600000|2022-08-31 02:40:00|276.8|274|277.77|274.97|277.77|274.97|276.6|273.8|0
1661913900000|2022-08-31 02:45:00|277.57|274.77|277.38|274.58|277.77|274.97|276.9|274.1|0
1661914200000|2022-08-31 02:50:00|277.18|274.38|278.06|275.26|278.06|275.26|276.99|274.19|0
1661914500000|2022-08-31 02:55:00|278.15|275.35|278.15|275.35|278.74|275.94|277.57|274.77|0
1661914800000|2022-08-31 03:00:00|278.25|275.45|278.15|275.35|279.12|276.32|277.96|275.16|0
1661915100000|2022-08-31 03:05:00|277.95|275.15|277.95|275.15|278.34|275.54|277.56|274.76|0
1661915400000|2022-08-31 03:10:00|277.76|274.96|276.39|273.59|277.95|275.15|276|273.2|0
1661915700000|2022-08-31 03:15:00|276.58|273.78|277.17|274.37|277.36|274.56|276.39|273.59|0
1661916000000|2022-08-31 03:20:00|277.16|274.36|271.93|269.13|277.27|274.47|269.34|266.54|0
1661916300000|2022-08-31 03:25:00|271.54|268.74|271.73|268.93|273.19|270.39|271.54|268.74|0
1661916600000|2022-08-31 03:30:00|271.93|269.13|270.96|268.16|272.7|269.9|270.77|267.97|0
1661916900000|2022-08-31 03:35:00|270.77|267.97|270.96|268.16|271.34|268.54|269.8|267|0
1661917200000|2022-08-31 03:40:00|271.15|268.35|272.3|269.5|272.5|269.7|271.15|268.35|0
1661917500000|2022-08-31 03:45:00|272.11|269.31|272.69|269.89|272.88|270.08|271.92|269.12|0
1661917800000|2022-08-31 03:50:00|272.49|269.69|272.88|270.08|273.26|270.46|272.49|269.69|0
1661918100000|2022-08-31 03:55:00|273.07|270.27|272.29|269.49|273.26|270.46|272.29|269.49|0
1661918400000|2022-08-31 04:00:00|272.1|269.3|271.52|268.72|272.49|269.69|271.33|268.53|0
1661918700000|2022-08-31 04:05:00|271.33|268.53|272.1|269.3|272.29|269.49|271.33|268.53|0
1661919000000|2022-08-31 04:10:00|272|269.2|271.32|268.52|272.29|269.49|271.32|268.52|0
1661919300000|2022-08-31 04:15:00|271.13|268.33|271.32|268.52|271.32|268.52|271.13|268.33|0
1661919600000|2022-08-31 04:20:00|271.51|268.71|271.32|268.52|271.51|268.71|271.12|268.32|0
1661919900000|2022-08-31 04:25:00|271.12|268.32|272.28|269.48|272.28|269.48|271.12|268.32|0
1661920200000|2022-08-31 04:30:00|272.08|269.28|270.54|267.74|272.66|269.86|270.54|267.74|0
1661920500000|2022-08-31 04:35:00|270.15|267.35|268.42|265.62|270.15|267.35|266.32|263.52|0
1661920800000|2022-08-31 04:40:00|268.23|265.43|268.23|265.43|268.61|265.81|267.46|264.66|0
1661921100000|2022-08-31 04:45:00|268.42|265.62|269.38|266.58|269.48|266.68|268.42|265.62|0
1661921400000|2022-08-31 04:50:00|269.57|266.77|269.57|266.77|269.95|267.15|269.18|266.38|0
1661921700000|2022-08-31 04:55:00|269.76|266.96|269.75|266.95|270.33|267.53|269.37|266.57|0
1661922000000|2022-08-31 05:00:00|269.37|266.57|270.71|267.91|270.71|267.91|269.37|266.57|0
1661922300000|2022-08-31 05:05:00|270.91|268.11|270.9|268.1|271.87|269.07|270.14|267.34|0
1661922600000|2022-08-31 05:10:00|270.71|267.91|269.36|266.56|270.9|268.1|268.98|266.18|0
1661922900000|2022-08-31 05:15:00|269.17|266.37|269.36|266.56|269.75|266.95|268.59|265.79|0
1661923200000|2022-08-31 05:20:00|269.17|266.37|267.92|265.12|270.13|267.33|267.82|265.02|0
1661923500000|2022-08-31 05:25:00|268.01|265.21|269.26|266.46|269.35|266.55|266.48|263.68|0
1661923800000|2022-08-31 05:30:00|269.35|266.55|269.54|266.74|270.12|267.32|269.16|266.36|0
1661924100000|2022-08-31 05:35:00|269.64|266.84|270.12|267.32|270.31|267.51|269.54|266.74|0
1661924400000|2022-08-31 05:40:00|270.22|267.42|272.43|269.63|272.62|269.82|270.02|267.22|0
1661924700000|2022-08-31 05:45:00|272.62|269.82|273.58|270.78|274.16|271.36|272.23|269.43|0
1661925000000|2022-08-31 05:50:00|273.39|270.59|272.42|269.62|273.39|270.59|271.65|268.85|0
1661925300000|2022-08-31 05:55:00|272.23|269.43|270.49|267.69|272.61|269.81|270.3|267.5|0
1661925600000|2022-08-31 06:00:00|270.68|267.88|271.26|268.46|272.03|269.23|268.18|265.38|0
1661925900000|2022-08-31 06:05:00|271.06|268.26|268.75|265.95|271.36|268.56|268.56|265.76|0
1661926200000|2022-08-31 06:10:00|268.94|266.14|269.18|266.38|270.29|267.49|267.87|265.07|0
1661926500000|2022-08-31 06:15:00|270.04|267.24|273.69|270.89|273.69|270.89|269.84|267.04|0
1661926800000|2022-08-31 06:20:00|273.5|270.7|273.49|270.69|274.27|271.47|272.53|269.73|0
1661927100000|2022-08-31 06:25:00|273.69|270.89|273.49|270.69|274.07|271.27|272.91|270.11|0
1661927400000|2022-08-31 06:30:00|273.59|270.79|274.26|271.46|275.72|272.92|273.59|270.79|0
1661927700000|2022-08-31 06:35:00|274.56|271.76|273.49|270.69|275.23|272.43|273.49|270.69|0
1661928000000|2022-08-31 06:40:00|273.68|270.88|274.84|272.04|276|273.2|273.68|270.88|0
1661928300000|2022-08-31 06:45:00|274.64|271.84|273.67|270.87|274.84|272.04|272.9|270.1|0
1661928600000|2022-08-31 06:50:00|273.87|271.07|274.35|271.55|274.83|272.03|272.9|270.1|0
1661928900000|2022-08-31 06:55:00|274.06|271.26|273.47|270.67|274.63|271.83|273.28|270.48|0
1661929200000|2022-08-31 07:00:00|272.7|269.9|273.47|270.67|274.05|271.25|271.07|268.27|0
1661929500000|2022-08-31 07:05:00|272.98|270.78|275.3|273.1|277.24|275.04|272.11|269.91|0
1661929800000|2022-08-31 07:10:00|275.68|273.48|274.13|271.93|277.62|275.42|274.13|271.93|0
1661930100000|2022-08-31 07:15:00|274.52|272.32|272.2|270|274.52|272.32|272.01|269.81|0
1661930400000|2022-08-31 07:20:00|272.39|270.19|272.97|270.77|275.29|273.09|272.39|270.19|0
1661930700000|2022-08-31 07:25:00|272.77|270.57|276.06|273.86|277.23|275.03|272.77|270.57|0
1661931000000|2022-08-31 07:30:00|276.74|274.54|278.97|276.77|279.08|276.88|276.64|274.44|0
1661931300000|2022-08-31 07:35:00|278.88|276.68|279.17|276.97|281.71|279.51|277.61|275.41|0
1661931600000|2022-08-31 07:40:00|279.56|277.36|282.68|280.48|282.98|280.78|278.58|276.38|0
1661931900000|2022-08-31 07:45:00|283.08|280.88|284.55|282.35|285.63|283.43|282.88|280.68|0
1661932200000|2022-08-31 07:50:00|284.35|282.15|284.05|281.85|285.63|283.43|283.37|281.17|0
1661932500000|2022-08-31 07:55:00|284.25|282.05|284.35|282.15|284.55|282.35|281.5|279.3|0
1661932800000|2022-08-31 08:00:00|284.44|282.24|282.67|280.47|285.82|283.62|280.71|278.51|0
1661933100000|2022-08-31 08:05:00|282.87|280.67|285.23|283.03|285.42|283.22|282.47|280.27|0
1661933400000|2022-08-31 08:10:00|285.03|282.83|284.83|282.63|285.62|283.42|283.26|281.06|0
1661933700000|2022-08-31 08:15:00|285.62|283.42|282.86|280.66|286.21|284.01|282.47|280.27|0
1661934000000|2022-08-31 08:20:00|283.06|280.86|288.35|286.15|289.54|287.34|283.06|280.86|0
1661934300000|2022-08-31 08:25:00|288.55|286.35|288.98|286.78|291.55|289.35|287.96|285.76|0
1661934600000|2022-08-31 08:30:00|288.78|286.58|291.25|289.05|291.55|289.35|288.38|286.18|0
1661934900000|2022-08-31 08:35:00|291.35|289.15|288.68|286.48|291.94|289.74|288.18|285.98|0
1661935200000|2022-08-31 08:40:00|288.38|286.18|287|284.8|289.96|287.76|286.4|284.2|0
1661935500000|2022-08-31 08:45:00|286.8|284.6|284.24|282.04|286.8|284.6|283.26|281.06|0
1661935800000|2022-08-31 08:50:00|284.05|281.85|285.42|283.22|285.81|283.61|283.85|281.65|0
1661936100000|2022-08-31 08:55:00|285.22|283.02|287.77|285.57|288.37|286.17|284.43|282.23|0
1661936400000|2022-08-31 09:00:00|287.97|285.77|291.53|289.33|291.73|289.53|287.97|285.77|0
1661936700000|2022-08-31 09:05:00|291.83|289.63|292.92|290.72|293.51|291.31|290.64|288.44|0
1661937000000|2022-08-31 09:10:00|293.02|290.82|295.7|293.5|296.1|293.9|292.12|289.92|0
1661937300000|2022-08-31 09:15:00|295.5|293.3|293.71|291.51|296.1|293.9|292.12|289.92|0
1661937600000|2022-08-31 09:20:00|293.51|291.31|292.71|290.51|294.3|292.1|292.51|290.31|0
1661937900000|2022-08-31 09:25:00|293.01|290.81|295.7|293.5|295.9|293.7|292.51|290.31|0
1661938200000|2022-08-31 09:30:00|295.5|293.3|294.1|291.9|296.09|293.89|293.6|291.4|0
1661938500000|2022-08-31 09:35:00|294.3|292.1|295.99|293.79|296.49|294.29|292.5|290.3|0
1661938800000|2022-08-31 09:40:00|295.89|293.69|292.5|290.3|296.29|294.09|292.3|290.1|0
1661939100000|2022-08-31 09:45:00|292.3|290.1|294.89|292.69|296.48|294.28|291.71|289.51|0
1661939400000|2022-08-31 09:50:00|294.49|292.29|292.1|289.9|295.09|292.89|291.7|289.5|0
1661939700000|2022-08-31 09:55:00|292.6|290.4|294.08|291.88|294.88|292.68|292.6|290.4|0
1661940000000|2022-08-31 10:00:00|293.88|291.68|293.68|291.48|296.08|293.88|292.69|290.49|0
1661940300000|2022-08-31 10:05:00|294.28|292.08|293.08|290.88|294.48|292.28|292.49|290.29|0
1661940600000|2022-08-31 10:10:00|292.88|290.68|289.02|286.82|292.88|290.68|288.72|286.52|0
1661940900000|2022-08-31 10:15:00|288.92|286.72|288.91|286.71|289.71|287.51|287.14|284.94|0
1661941200000|2022-08-31 10:20:00|288.52|286.32|285.17|282.97|289.11|286.91|285.17|282.97|0
1661941500000|2022-08-31 10:25:00|285.36|283.16|285.75|283.55|286.25|284.05|284.19|281.99|0
1661941800000|2022-08-31 10:30:00|285.56|283.36|289.5|287.3|289.89|287.69|285.56|283.36|0
1661942100000|2022-08-31 10:35:00|289.4|287.2|284.28|282.08|289.5|287.3|284.18|281.98|0
1661942400000|2022-08-31 10:40:00|284.37|282.17|283.59|281.39|285.35|283.15|283.2|281|0
1661942700000|2022-08-31 10:45:00|283.78|281.58|281.63|279.43|285.35|283.15|281.63|279.43|0
1661943000000|2022-08-31 10:50:00|281.82|279.62|278.61|276.41|282.41|280.21|277.93|275.73|0
1661943300000|2022-08-31 10:55:00|278.31|276.11|283.38|281.18|283.38|281.18|278.31|276.11|0
1661943600000|2022-08-31 11:00:00|282.99|280.79|280.64|278.44|283.77|281.57|280.06|277.86|0
1661943900000|2022-08-31 11:05:00|280.84|278.64|283.38|281.18|283.57|281.37|280.35|278.15|0
1661944200000|2022-08-31 11:10:00|283.57|281.37|283.57|281.37|284.94|282.74|282.2|280|0
1661944500000|2022-08-31 11:15:00|283.76|281.56|279.46|277.26|284.94|282.74|279.27|277.07|0
1661944800000|2022-08-31 11:20:00|279.37|277.17|280.24|278.04|281.02|278.82|278.49|276.29|0
1661945100000|2022-08-31 11:25:00|280.05|277.85|282.78|280.58|283.17|280.97|279.66|277.46|0
1661945400000|2022-08-31 11:30:00|282.39|280.19|284.34|282.14|284.54|282.34|281.31|279.11|0
1661945700000|2022-08-31 11:35:00|284.15|281.95|286.11|283.91|286.11|283.91|282.58|280.38|0
1661946000000|2022-08-31 11:40:00|285.71|283.51|284.92|282.72|285.91|283.71|284.14|281.94|0
1661946300000|2022-08-31 11:45:00|284.73|282.53|286.49|284.29|287.09|284.89|284.73|282.53|0
1661946600000|2022-08-31 11:50:00|286.3|284.1|284.72|282.52|287.28|285.08|284.13|281.93|0
1661946900000|2022-08-31 11:55:00|284.92|282.72|282.37|280.17|284.92|282.72|282.08|279.88|0
1661947200000|2022-08-31 12:00:00|282.76|280.56|279.05|276.85|284.52|282.32|279.05|276.85|0
1661947500000|2022-08-31 12:05:00|278.85|276.65|279.63|277.43|280.61|278.41|277.88|275.68|0
1661947800000|2022-08-31 12:10:00|279.73|277.53|280.41|278.21|280.6|278.4|278.46|276.26|0
1661948100000|2022-08-31 12:15:00|280.51|278.31|276.71|274.51|280.51|278.31|275.36|273.16|0
1661948400000|2022-08-31 12:20:00|276.42|274.22|280.99|278.79|280.99|278.79|275.94|273.74|0
1661948700000|2022-08-31 12:25:00|280.79|278.59|279.03|276.83|281.28|279.08|278.26|276.06|0
1661949000000|2022-08-31 12:30:00|278.65|276.45|281.91|279.71|282.3|280.1|278.65|276.45|0
1661949300000|2022-08-31 12:35:00|282.1|279.9|280.34|278.14|282.49|280.29|278.78|276.58|0
1661949600000|2022-08-31 12:40:00|280.53|278.33|281.51|279.31|283.28|281.08|279.36|277.16|0
1661949900000|2022-08-31 12:45:00|280.92|278.72|277.02|274.82|282.1|279.9|277.02|274.82|0
1661950200000|2022-08-31 12:50:00|276.83|274.63|276.24|274.04|277.21|275.01|274.99|272.79|0
1661950500000|2022-08-31 12:55:00|275.57|273.37|277.01|274.81|277.6|275.4|275.27|273.07|0
1661950800000|2022-08-31 13:00:00|276.82|274.62|275.85|273.65|277.6|275.4|275.07|272.87|0
1661951100000|2022-08-31 13:05:00|275.65|273.45|275.98|273.78|276.82|274.62|274.29|272.09|0
1661951400000|2022-08-31 13:10:00|276.18|273.98|273.4|271.2|276.18|273.98|270.12|267.92|0
1661951700000|2022-08-31 13:15:00|273.59|271.39|272.62|270.42|276.51|274.31|272.04|269.84|0
1661952000000|2022-08-31 13:20:00|272.23|270.03|272.23|270.03|273.01|270.81|270.5|268.3|0
1661952300000|2022-08-31 13:25:00|273.01|270.81|276.5|274.3|276.69|274.49|272.81|270.61|0
1661952600000|2022-08-31 13:30:00|276.89|274.69|286.26|284.06|287.34|285.14|276.5|274.3|0
1661952900000|2022-08-31 13:35:00|287.25|285.05|284.08|281.88|290.22|288.02|282.51|280.31|0
1661953200000|2022-08-31 13:40:00|283.69|281.49|269.78|267.58|283.69|281.49|269.78|267.58|0
1661953500000|2022-08-31 13:45:00|270.83|268.63|270.63|268.43|275.08|272.88|266.99|264.79|0
1661953800000|2022-08-31 13:50:00|271.6|269.4|268.85|266.65|271.6|269.4|266.8|264.6|0
1661954100000|2022-08-31 13:55:00|269.24|267.04|277.23|275.03|277.82|275.62|268.65|266.45|0
1661954400000|2022-08-31 14:00:00|277.62|275.42|282.55|280.35|282.75|280.55|277.62|275.42|0
1661954700000|2022-08-31 14:05:00|283.73|281.53|284.72|282.52|284.73|282.53|279.98|277.78|0
1661955000000|2022-08-31 14:10:00|285.52|283.32|282.54|280.34|285.52|283.32|277.22|275.02|0
1661955300000|2022-08-31 14:15:00|283.53|281.33|283.99|281.79|289.51|287.31|283.33|281.13|0
1661955600000|2022-08-31 14:20:00|283.79|281.59|287.77|285.57|290.56|288.36|282.23|280.03|0
1661955900000|2022-08-31 14:25:00|287.37|285.17|291.16|288.96|292.56|290.36|284.2|282|0
1661956200000|2022-08-31 14:30:00|291.36|289.16|289.16|286.96|293.56|291.36|286.97|284.77|0
1661956500000|2022-08-31 14:35:00|289.76|287.56|293.36|291.16|294.36|292.16|285.58|283.38|0
1661956800000|2022-08-31 14:40:00|292.96|290.76|283.74|281.54|294.16|291.96|283.55|281.35|0
1661957100000|2022-08-31 14:45:00|283.94|281.74|280.54|278.34|285.53|283.33|279.16|276.96|0
1661957400000|2022-08-31 14:50:00|281.14|278.94|283.8|281.6|286.5|284.3|277.78|275.58|0
1661957700000|2022-08-31 14:55:00|284.6|282.4|288.32|286.12|289.32|287.12|284.12|281.92|0
1661958000000|2022-08-31 15:00:00|288.12|285.92|293.65|291.45|295.78|293.58|287.92|285.72|0
1661958300000|2022-08-31 15:05:00|293.85|291.65|295.47|293.27|300.55|298.35|293.25|291.05|0
1661958600000|2022-08-31 15:10:00|295.67|293.47|296.07|293.87|299.32|297.12|295.47|293.27|0
1661958900000|2022-08-31 15:15:00|296.88|294.68|293.04|290.84|299.73|297.53|291.91|289.71|0
1661959200000|2022-08-31 15:20:00|292.84|290.64|292.23|290.03|295.26|293.06|290.83|288.63|0
1661959500000|2022-08-31 15:25:00|292.84|290.64|294.25|292.05|295.46|293.26|289.62|287.42|0
1661959800000|2022-08-31 15:30:00|294.65|292.45|291.42|289.22|297.88|295.68|290.42|288.22|0
1661960100000|2022-08-31 15:35:00|292.33|290.13|288|285.8|292.83|290.63|285.42|283.22|0
1661960400000|2022-08-31 15:40:00|288.2|286|285.4|283.2|289.6|287.4|284.2|282|0
1661960700000|2022-08-31 15:45:00|285|282.8|286.57|284.37|287.57|285.37|284.57|282.37|0
1661961000000|2022-08-31 15:50:00|286.37|284.17|285.77|283.57|286.77|284.57|283.97|281.77|0
1661961300000|2022-08-31 15:55:00|285.57|283.37|282.38|280.18|285.57|283.37|280|277.8|0
1661961600000|2022-08-31 16:00:00|281.98|279.78|283.37|281.17|284.57|282.37|280.59|278.39|0
1661961900000|2022-08-31 16:05:00|283.17|280.97|285.36|283.16|287.56|285.36|282.77|280.57|0
1661962200000|2022-08-31 16:10:00|285.56|283.36|286.56|284.36|288.56|286.36|284.36|282.16|0
1661962500000|2022-08-31 16:15:00|286.76|284.56|285.36|283.16|286.76|284.56|281.97|279.77|0
1661962800000|2022-08-31 16:20:00|285.76|283.56|290.77|288.57|291.78|289.58|285.76|283.56|0
1661963100000|2022-08-31 16:25:00|290.57|288.37|289.56|287.36|291.48|289.28|288.96|286.76|0
1661963400000|2022-08-31 16:30:00|289.36|287.16|287.95|285.75|290.36|288.16|286.75|284.55|0
1661963700000|2022-08-31 16:35:00|287.75|285.55|290.36|288.16|292.17|289.97|287.15|284.95|0
1661964000000|2022-08-31 16:40:00|290.56|288.36|293.58|291.38|295.61|293.41|290.56|288.36|0
1661964300000|2022-08-31 16:45:00|293.38|291.18|291.16|288.96|294.19|291.99|290.55|288.35|0
1661964600000|2022-08-31 16:50:00|290.96|288.76|293.78|291.58|295|292.8|290.96|288.76|0
1661964900000|2022-08-31 16:55:00|294.39|292.19|292.57|290.37|296.01|293.81|292.57|290.37|0
1661965200000|2022-08-31 17:00:00|292.77|290.57|293.17|290.97|293.98|291.78|291.55|289.35|0
1661965500000|2022-08-31 17:05:00|293.57|291.37|290.74|288.54|293.78|291.58|289.74|287.54|0
1661965800000|2022-08-31 17:10:00|290.95|288.75|289.74|287.54|290.95|288.75|287.33|285.13|0
1661966100000|2022-08-31 17:15:00|289.94|287.74|294.98|292.78|295.39|293.19|289.94|287.74|0
1661966400000|2022-08-31 17:20:00|294.78|292.58|298.55|296.35|298.96|296.76|294.17|291.97|0
1661966700000|2022-08-31 17:25:00|298.75|296.55|297.53|295.33|301|298.8|296.71|294.51|0
1661967000000|2022-08-31 17:30:00|297.32|295.12|297.73|295.53|299.57|297.37|295.49|293.29|0
1661967300000|2022-08-31 17:35:00|297.52|295.32|301.61|299.41|302.02|299.82|296.91|294.71|0
1661967600000|2022-08-31 17:40:00|302.02|299.82|301.81|299.61|304.9|302.7|301.2|299|0
1661967900000|2022-08-31 17:45:00|302.02|299.82|303.86|301.66|304.07|301.87|300.38|298.18|0
1661968200000|2022-08-31 17:50:00|304.07|301.87|299.96|297.76|304.27|302.07|299.56|297.36|0
1661968500000|2022-08-31 17:55:00|300.17|297.97|299.76|297.56|301.19|298.99|298.94|296.74|0
1661968800000|2022-08-31 18:00:00|300.17|297.97|301.8|299.6|302.21|300.01|297.51|295.31|0
1661969100000|2022-08-31 18:05:00|302.21|300.01|297.3|295.1|304.27|302.07|296.29|294.09|0
1661969400000|2022-08-31 18:10:00|297.1|294.9|297.91|295.71|299.55|297.35|296.29|294.09|0
1661969700000|2022-08-31 18:15:00|298.12|295.92|299.95|297.75|300.16|297.96|295.88|293.68|0
1661970000000|2022-08-31 18:20:00|299.54|297.34|301.59|299.39|302.2|300|298.93|296.73|0
1661970300000|2022-08-31 18:25:00|301.79|299.59|301.38|299.18|301.79|299.59|298.52|296.32|0
1661970600000|2022-08-31 18:30:00|301.18|298.98|305.69|303.49|307.55|305.35|300.56|298.36|0
1661970900000|2022-08-31 18:35:00|306.31|304.11|308.79|306.59|309|306.8|305.9|303.7|0
1661971200000|2022-08-31 18:40:00|309|306.8|310.65|308.45|311.49|309.29|307.34|305.14|0
1661971500000|2022-08-31 18:45:00|311.49|309.29|308.58|306.38|312.52|310.32|306.72|304.52|0
1661971800000|2022-08-31 18:50:00|309.2|307|308.16|305.96|309.82|307.62|307.34|305.14|0
1661972100000|2022-08-31 18:55:00|308.37|306.17|306.92|304.72|310.86|308.66|306.92|304.72|0
1661972400000|2022-08-31 19:00:00|307.13|304.93|302.59|300.39|309.61|307.41|302.39|300.19|0
1661972700000|2022-08-31 19:05:00|302.8|300.6|301.16|298.96|305.27|303.07|298.5|296.3|0
1661973000000|2022-08-31 19:10:00|301.57|299.37|296.46|294.26|301.77|299.57|296.46|294.26|0
1661973300000|2022-08-31 19:15:00|295.85|293.65|294.83|292.63|296.05|293.85|290.38|288.18|0
1661973600000|2022-08-31 19:20:00|295.44|293.24|301.76|299.56|302.38|300.18|295.44|293.24|0
1661973900000|2022-08-31 19:25:00|301.35|299.15|300.33|298.13|302.58|300.38|299.3|297.1|0
1661974200000|2022-08-31 19:30:00|300.94|298.74|303.22|301.02|304.25|302.05|298.49|296.29|0
1661974500000|2022-08-31 19:35:00|303.43|301.23|298.7|296.5|304.66|302.46|298.5|296.3|0
1661974800000|2022-08-31 19:40:00|298.5|296.3|293.4|291.2|301.37|299.17|292.99|290.79|0
1661975100000|2022-08-31 19:45:00|293.8|291.6|295.43|293.23|296.45|294.25|290.15|287.95|0
1661975400000|2022-08-31 19:50:00|296.65|294.45|302.59|300.39|303.21|301.01|295.84|293.64|0
1661975700000|2022-08-31 19:55:00|303.21|301.01|312.33|310.13|313.16|310.96|301.77|299.57|0
1661976000000|2022-08-31 20:00:00|313.48|311.28|312.33|310.13|314.83|312.63|310.66|308.46|0
1661976300000|2022-08-31 20:05:00|312.12|309.92|310.03|307.83|312.53|310.33|309.83|307.63|0
1661976600000|2022-08-31 20:10:00|309.83|307.63|309.62|307.42|310.24|308.04|309.41|307.21|0
1661976900000|2022-08-31 20:15:00|310.33|307.53|309.7|306.9|310.75|307.95|309.7|306.9|0
1661977200000|2022-08-31 20:20:00|309.6|306.8|309.49|306.69|310.33|307.53|309.29|306.49|0
1661977500000|2022-08-31 20:25:00|309.7|306.9|308.87|306.07|310.53|307.73|308.87|306.07|0
1661977800000|2022-08-31 20:30:00|309.08|306.28|308.66|305.86|309.08|306.28|308.25|305.45|0
1661978100000|2022-08-31 20:35:00|308.45|305.65|308.45|305.65|308.66|305.86|308.45|305.65|0
1661978400000|2022-08-31 20:40:00|308.66|305.86|309.28|306.48|309.28|306.48|308.45|305.65|0
1661978700000|2022-08-31 20:45:00|309.49|306.69|309.69|306.89|310.94|308.14|309.49|306.69|0
1661979000000|2022-08-31 20:50:00|309.8|307|309.27|306.47|309.8|307|309.07|306.27|0
1661979300000|2022-08-31 20:55:00|309.07|306.27|309.59|306.79|309.69|306.89|308.76|305.96|0
1661979600000|2022-08-31 21:00:00|309.67|306.87|309.37|306.57|309.79|306.99|309.19|306.39|0
1661979900000|2022-08-31 21:05:00|309.88|307.08|309.18|306.38|309.94|307.14|309.16|306.36|0
1661980200000|2022-08-31 21:10:00|309.16|306.36|309.75|306.95|309.75|306.95|308.88|306.08|0
1661980500000|2022-08-31 21:15:00|309.84|307.04|309.97|307.17|309.97|307.17|309.69|306.89|0
1661980800000|2022-08-31 21:20:00|310.3|307.5|311.27|308.47|311.33|308.53|310.3|307.5|0
1661981100000|2022-08-31 21:25:00|311.24|308.44|310.84|308.04|311.33|308.53|310.78|307.98|0
1661981400000|2022-08-31 21:30:00|310.75|307.95|310.87|308.07|310.87|308.07|310.44|307.64|0
1661981700000|2022-08-31 21:35:00|310.9|308.1|311.9|309.1|312.01|309.21|310.9|308.1|0
1661982000000|2022-08-31 21:40:00|311.51|308.71|311.62|308.82|311.62|308.82|311.47|308.67|0
1661982300000|2022-08-31 21:45:00|312.01|309.21|312.1|309.3|312.19|309.39|311.74|308.94|0
1661982600000|2022-08-31 21:50:00|312.07|309.27|312.16|309.36|312.32|309.52|312.07|309.27|0
1661982900000|2022-08-31 21:55:00|312.22|309.42|311.58|308.78|312.28|309.48|311.55|308.75|0
1661983200000|2022-08-31 22:00:00|313.72|310.92|309.97|307.17|313.72|310.92|309.14|306.34|0
1661983500000|2022-08-31 22:05:00|309.86|307.06|309.86|307.06|310.48|307.68|309.45|306.65|0
1661983800000|2022-08-31 22:10:00|310.07|307.27|314.03|311.23|314.03|311.23|310.07|307.27|0
1661984100000|2022-08-31 22:15:00|314.23|311.43|316.01|313.21|316.12|313.32|313.19|310.39|0
1661984400000|2022-08-31 22:20:00|316.12|313.32|319.89|317.09|319.89|317.09|314.44|311.64|0
1661984700000|2022-08-31 22:25:00|319.68|316.88|320.52|317.72|321.79|318.99|319.05|316.25|0
1661985000000|2022-08-31 22:30:00|320.31|317.51|323.19|320.39|325.09|322.29|320|317.2|0
1661985300000|2022-08-31 22:35:00|323.61|320.81|324.67|321.87|324.67|321.87|322.35|319.55|0
1661985600000|2022-08-31 22:40:00|324.03|321.23|324.03|321.23|324.25|321.45|323.4|320.6|0
1661985900000|2022-08-31 22:45:00|323.82|321.02|322.76|319.96|323.82|321.02|322.55|319.75|0
1661986200000|2022-08-31 22:50:00|322.55|319.75|321.08|318.28|322.97|320.17|320.24|317.44|0
1661986500000|2022-08-31 22:55:00|320.66|317.86|320.97|318.17|321.92|319.12|320.45|317.65|0
1661986800000|2022-08-31 23:00:00|321.29|318.49|324.02|321.22|324.45|321.65|321.07|318.27|0
1661987100000|2022-08-31 23:05:00|323.81|321.01|324.87|322.07|325.71|322.91|323.81|321.01|0
1661987400000|2022-08-31 23:10:00|324.76|321.96|325.71|322.91|325.71|322.91|323.81|321.01|0
1661987700000|2022-08-31 23:15:00|328.68|325.88|329.1|326.3|329.31|326.51|328.25|325.45|0
1661988000000|2022-08-31 23:20:00|328.68|325.88|328.67|325.87|329.1|326.3|327.83|325.03|0
1661988300000|2022-08-31 23:25:00|329|326.2|333.14|330.34|333.14|330.34|329|326.2|0
1661988600000|2022-08-31 23:30:00|332.93|330.13|333.35|330.55|335.71|332.91|332.93|330.13|0
1661988900000|2022-08-31 23:35:00|333.25|330.45|334.21|331.41|334.21|331.41|331.86|329.06|0
1661989200000|2022-08-31 23:40:00|333.56|330.76|332.71|329.91|333.99|331.19|332.28|329.48|0
1661989500000|2022-08-31 23:45:00|332.61|329.81|331|328.2|332.71|329.91|330.58|327.78|0
1661989800000|2022-08-31 23:50:00|330.79|327.99|332.39|329.59|332.49|329.69|329.83|327.03|0
1661990100000|2022-08-31 23:55:00|332.28|329.48|330.15|327.35|332.7|329.9|328.66|325.86|0
1661990400000|2022-09-01 00:00:00|329.93|327.13|329.08|326.28|332.49|329.69|329.08|326.28|0
1661990700000|2022-09-01 00:05:00|329.19|326.39|328.23|325.43|329.29|326.49|327.59|324.79|0
1661991000000|2022-09-01 00:10:00|328.65|325.85|333.34|330.54|333.34|330.54|328.65|325.85|0
1661991300000|2022-09-01 00:15:00|332.91|330.11|332.69|329.89|333.76|330.96|330.99|328.19|0
1661991600000|2022-09-01 00:20:00|332.59|329.79|331.84|329.04|333.12|330.32|330.99|328.19|0
1661991900000|2022-09-01 00:25:00|331.62|328.82|330.34|327.54|332.05|329.25|329.49|326.69|0
1661992200000|2022-09-01 00:30:00|330.13|327.33|332.9|330.1|332.9|330.1|329.71|326.91|0
1661992500000|2022-09-01 00:35:00|332.69|329.89|334.39|331.59|334.82|332.02|331.41|328.61|0
1661992800000|2022-09-01 00:40:00|334.61|331.81|338.89|336.09|339.11|336.31|333.86|331.06|0
1661993100000|2022-09-01 00:45:00|338.68|335.88|337.28|334.48|339.97|337.17|336.32|333.52|0
1661993400000|2022-09-01 00:50:00|337.39|334.59|335.67|332.87|337.6|334.8|334.6|331.8|0
1661993700000|2022-09-01 00:55:00|335.57|332.77|334.6|331.8|336.31|333.51|334.39|331.59|0
1661994000000|2022-09-01 01:00:00|334.38|331.58|331.29|328.49|334.6|331.8|331.29|328.49|0
1661994300000|2022-09-01 01:05:00|331.39|328.59|332.24|329.44|332.67|329.87|331.39|328.59|0
1661994600000|2022-09-01 01:10:00|332.03|329.23|333.1|330.3|333.31|330.51|331.82|329.02|0
1661994900000|2022-09-01 01:15:00|332.88|330.08|330.96|328.16|333.1|330.3|329.69|326.89|0
1661995200000|2022-09-01 01:20:00|331.17|328.37|331.81|329.01|333.52|330.72|330.75|327.95|0
1661995500000|2022-09-01 01:25:00|331.71|328.91|331.81|329.01|332.02|329.22|330.64|327.84|0
1661995800000|2022-09-01 01:30:00|331.38|328.58|333.3|330.5|334.16|331.36|330.53|327.73|0
1661996100000|2022-09-01 01:35:00|333.51|330.71|333.41|330.61|334.58|331.78|332.56|329.76|0
1661996400000|2022-09-01 01:40:00|333.73|330.93|331.8|329|335.44|332.64|331.38|328.58|0
1661996700000|2022-09-01 01:45:00|332.02|329.22|333.63|330.83|334.06|331.26|330.85|328.05|0
1661997000000|2022-09-01 01:50:00|333.53|330.73|332.35|329.55|334.7|331.9|331.92|329.12|0
1661997300000|2022-09-01 01:55:00|332.46|329.66|331.61|328.81|333.2|330.4|331.28|328.48|0
1661997600000|2022-09-01 02:00:00|331.92|329.12|331.28|328.48|332.35|329.55|331.28|328.48|0
1661997900000|2022-09-01 02:05:00|331.39|328.59|332.34|329.54|332.56|329.76|330.86|328.06|0
1661998200000|2022-09-01 02:10:00|332.24|329.44|331.92|329.12|332.77|329.97|330.85|328.05|0
1661998500000|2022-09-01 02:15:00|332.13|329.33|331.7|328.9|332.13|329.33|331.28|328.48|0
1661998800000|2022-09-01 02:20:00|331.49|328.69|330.42|327.62|331.7|328.9|330.21|327.41|0
1661999100000|2022-09-01 02:25:00|330.21|327.41|330.42|327.62|330.63|327.83|328.51|325.71|0
1661999400000|2022-09-01 02:30:00|330.63|327.83|332.76|329.96|333.08|330.28|330.63|327.83|0
1661999700000|2022-09-01 02:35:00|332.12|329.32|333.18|330.38|333.18|330.38|332.12|329.32|0
1662000000000|2022-09-01 02:40:00|332.97|330.17|332.97|330.17|333.61|330.81|332.33|329.53|0
1662000300000|2022-09-01 02:45:00|332.86|330.06|332.54|329.74|333.18|330.38|332.11|329.31|0
1662000600000|2022-09-01 02:50:00|332.33|329.53|332.96|330.16|333.07|330.27|331.8|329|0
1662000900000|2022-09-01 02:55:00|333.07|330.27|332.22|329.42|334.03|331.23|332.22|329.42|0
1662001200000|2022-09-01 03:00:00|332.11|329.31|332.75|329.95|332.75|329.95|330.83|328.03|0
1662001500000|2022-09-01 03:05:00|332.96|330.16|332.96|330.16|333.6|330.8|332.11|329.31|0
1662001800000|2022-09-01 03:10:00|333.07|330.27|332.95|330.15|333.38|330.58|332.53|329.73|0
1662002100000|2022-09-01 03:15:00|332.85|330.05|332.53|329.73|333.17|330.37|332.53|329.73|0
1662002400000|2022-09-01 03:20:00|332.74|329.94|332.52|329.72|333.16|330.36|332.52|329.72|0
1662002700000|2022-09-01 03:25:00|332.74|329.94|332.95|330.15|333.8|331|332.74|329.94|0
1662003000000|2022-09-01 03:30:00|332.73|329.93|331.88|329.08|333.59|330.79|331.67|328.87|0
1662003300000|2022-09-01 03:35:00|331.67|328.87|333.58|330.78|333.58|330.78|331.67|328.87|0
1662003600000|2022-09-01 03:40:00|333.37|330.57|338.28|335.48|338.28|335.48|332.73|329.93|0
1662003900000|2022-09-01 03:45:00|337.86|335.06|337.97|335.17|338.71|335.91|336.36|333.56|0
1662004200000|2022-09-01 03:50:00|337.85|335.05|336.99|334.19|338.07|335.27|336.35|333.55|0
1662004500000|2022-09-01 03:55:00|337.32|334.52|337.64|334.84|337.85|335.05|336.78|333.98|0
1662004800000|2022-09-01 04:00:00|337.21|334.41|336.13|333.33|337.42|334.62|335.71|332.91|0
1662005100000|2022-09-01 04:05:00|335.92|333.12|335.7|332.9|335.92|333.12|335.06|332.26|0
1662005400000|2022-09-01 04:10:00|335.49|332.69|336.88|334.08|337.63|334.83|335.28|332.48|0
1662005700000|2022-09-01 04:15:00|336.77|333.97|336.24|333.44|337.2|334.4|335.91|333.11|0
1662006000000|2022-09-01 04:20:00|336.34|333.54|337.22|334.42|337.65|334.85|335.91|333.11|0
1662006300000|2022-09-01 04:25:00|337.43|334.63|336.58|333.78|337.65|334.85|336.15|333.35|0
1662006600000|2022-09-01 04:30:00|336.37|333.57|335.94|333.14|337|334.2|335.51|332.71|0
1662006900000|2022-09-01 04:35:00|336.05|333.25|333.81|331.01|336.15|333.35|333.38|330.58|0
1662007200000|2022-09-01 04:40:00|333.71|330.91|334.66|331.86|335.29|332.49|333.59|330.79|0
1662007500000|2022-09-01 04:45:00|334.44|331.64|332.1|329.3|334.66|331.86|331.68|328.88|0
1662007800000|2022-09-01 04:50:00|332|329.2|332.31|329.51|332.64|329.84|331.68|328.88|0
1662008100000|2022-09-01 04:55:00|332.1|329.3|332.1|329.3|332.53|329.73|331.89|329.09|0
1662008400000|2022-09-01 05:00:00|332.31|329.51|334.54|331.74|334.65|331.85|332.31|329.51|0
1662008700000|2022-09-01 05:05:00|334.65|331.85|333.16|330.36|334.65|331.85|331.88|329.08|0
1662009000000|2022-09-01 05:10:00|333.05|330.25|333.15|330.35|333.9|331.1|332.73|329.93|0
1662009300000|2022-09-01 05:15:00|332.94|330.14|332.3|329.5|333.15|330.35|331.88|329.08|0
1662009600000|2022-09-01 05:20:00|332.52|329.72|332.09|329.29|333.36|330.56|331.88|329.08|0
1662009900000|2022-09-01 05:25:00|331.88|329.08|330.81|328.01|332.3|329.5|330.6|327.8|0
1662010200000|2022-09-01 05:30:00|330.6|327.8|332.08|329.28|333.15|330.35|330.6|327.8|0
1662010500000|2022-09-01 05:35:00|331.87|329.07|332.62|329.82|333.99|331.19|331.77|328.97|0
1662010800000|2022-09-01 05:40:00|332.72|329.92|331.34|328.54|332.72|329.92|330.6|327.8|0
1662011100000|2022-09-01 05:45:00|331.23|328.43|335.27|332.47|335.48|332.68|330.6|327.8|0
1662011400000|2022-09-01 05:50:00|335.48|332.68|333.99|331.19|336.33|333.53|332.92|330.12|0
1662011700000|2022-09-01 05:55:00|334.1|331.3|334.41|331.61|334.62|331.82|333.56|330.76|0
1662012000000|2022-09-01 06:00:00|334.73|331.93|336.02|333.22|336.54|333.74|332.71|329.91|0
1662012300000|2022-09-01 06:05:00|336.35|333.55|337.94|335.14|339.86|337.06|336.35|333.55|0
1662012600000|2022-09-01 06:10:00|337.72|334.92|339.06|336.26|340.5|337.7|337.2|334.4|0
1662012900000|2022-09-01 06:15:00|339.16|336.36|340.91|338.11|341.33|338.53|338.77|335.97|0
1662013200000|2022-09-01 06:20:00|341.12|338.32|341.33|338.53|341.33|338.53|338.55|335.75|0
1662013500000|2022-09-01 06:25:00|342.19|339.39|338.55|335.75|343.04|340.24|338.13|335.33|0
1662013800000|2022-09-01 06:30:00|338.12|335.32|336.42|333.62|338.66|335.86|336.42|333.62|0
1662014100000|2022-09-01 06:35:00|335.99|333.19|334.5|331.7|336.84|334.04|334.5|331.7|0
1662014400000|2022-09-01 06:40:00|334.71|331.91|332.8|330|334.93|332.13|331.96|329.16|0
1662014700000|2022-09-01 06:45:00|332.59|329.79|332.38|329.58|333.65|330.85|330.68|327.88|0
1662015000000|2022-09-01 06:50:00|332.17|329.37|333.12|330.32|334.28|331.48|331.74|328.94|0
1662015300000|2022-09-01 06:55:00|333.01|330.21|333.54|330.74|334.07|331.27|331.95|329.15|0
1662015600000|2022-09-01 07:00:00|333.86|331.06|333.12|330.32|336.41|333.61|332.06|329.26|0
1662015900000|2022-09-01 07:05:00|332.71|330.51|333.24|331.04|336.32|334.12|331.65|329.45|0
1662016200000|2022-09-01 07:10:00|332.7|330.5|329.14|326.94|333.76|331.56|328.93|326.73|0
1662016500000|2022-09-01 07:15:00|329.56|327.36|333.38|331.18|333.6|331.4|327.23|325.03|0
1662016800000|2022-09-01 07:20:00|333.07|330.87|335.09|332.89|335.3|333.1|331.26|329.06|0
1662017100000|2022-09-01 07:25:00|334.87|332.67|338.62|336.42|338.62|336.42|333.49|331.29|0
1662017400000|2022-09-01 07:30:00|338.72|336.52|338.5|336.3|340.43|338.23|337.43|335.23|0
1662017700000|2022-09-01 07:35:00|338.07|335.87|337.64|335.44|338.5|336.3|334.87|332.67|0
1662018000000|2022-09-01 07:40:00|337.86|335.66|338.68|336.48|341.02|338.82|337.61|335.41|0
1662018300000|2022-09-01 07:45:00|338.04|335.84|334.63|332.43|338.46|336.26|334.21|332.01|0
1662018600000|2022-09-01 07:50:00|334.84|332.64|337.18|334.98|337.18|334.98|334.63|332.43|0
1662018900000|2022-09-01 07:55:00|337.08|334.88|336.11|333.91|337.82|335.62|335.69|333.49|0
1662019200000|2022-09-01 08:00:00|335.48|333.28|335.05|332.85|338.67|336.47|335.05|332.85|0
1662019500000|2022-09-01 08:05:00|335.26|333.06|336.96|334.76|336.96|334.76|333.35|331.15|0
1662019800000|2022-09-01 08:10:00|337.39|335.19|334.2|332|338.45|336.25|333.77|331.57|0
1662020100000|2022-09-01 08:15:00|333.99|331.79|336.64|334.44|336.75|334.55|333.98|331.78|0
1662020400000|2022-09-01 08:20:00|336.96|334.76|338.2|336|338.41|336.21|336|333.8|0
1662020700000|2022-09-01 08:25:00|338.41|336.21|339.69|337.49|339.69|337.49|337.77|335.57|0
1662021000000|2022-09-01 08:30:00|339.48|337.28|341.62|339.42|342.04|339.84|338.84|336.64|0
1662021300000|2022-09-01 08:35:00|341.51|339.31|339.47|337.27|342.04|339.84|339.37|337.17|0
1662021600000|2022-09-01 08:40:00|339.69|337.49|340.44|338.24|340.97|338.77|338.41|336.21|0
1662021900000|2022-09-01 08:45:00|340.76|338.56|341.94|339.74|342.68|340.48|340.33|338.13|0
1662022200000|2022-09-01 08:50:00|341.82|339.62|343.32|341.12|343.54|341.34|341.29|339.09|0
1662022500000|2022-09-01 08:55:00|343.11|340.91|340.32|338.12|343.32|341.12|340.11|337.91|0
1662022800000|2022-09-01 09:00:00|340.11|337.91|337.97|335.77|340.53|338.33|337.12|334.92|0
1662023100000|2022-09-01 09:05:00|337.76|335.56|338.61|336.41|339.04|336.84|337.11|334.91|0
1662023400000|2022-09-01 09:10:00|338.5|336.3|340.64|338.44|340.74|338.54|337.11|334.91|0
1662023700000|2022-09-01 09:15:00|340.53|338.33|341.38|339.18|341.6|339.4|339.03|336.83|0
1662024000000|2022-09-01 09:20:00|341.17|338.97|343.1|340.9|343.53|341.33|341.17|338.97|0
1662024300000|2022-09-01 09:25:00|343.31|341.11|340.09|337.89|343.31|341.11|339.88|337.68|0
1662024600000|2022-09-01 09:30:00|339.88|337.68|341.59|339.39|341.59|339.39|338.49|336.29|0
1662024900000|2022-09-01 09:35:00|341.8|339.6|338.38|336.18|342.02|339.82|338.17|335.97|0
1662025200000|2022-09-01 09:40:00|338.17|335.97|336.25|334.05|338.81|336.61|336.25|334.05|0
1662025500000|2022-09-01 09:45:00|336.46|334.26|334.86|332.66|336.46|334.26|334.33|332.13|0
1662025800000|2022-09-01 09:50:00|334.97|332.77|334.01|331.81|335.39|333.19|333.48|331.28|0
1662026100000|2022-09-01 09:55:00|333.9|331.7|335.69|333.49|336.03|333.83|333.9|331.7|0
1662026400000|2022-09-01 10:00:00|335.9|333.7|336.33|334.13|336.33|334.13|335.16|332.96|0
1662026700000|2022-09-01 10:05:00|336.22|334.02|335.9|333.7|336.75|334.55|334.83|332.63|0
1662027000000|2022-09-01 10:10:00|335.68|333.48|336.11|333.91|336.96|334.76|335.26|333.06|0
1662027300000|2022-09-01 10:15:00|336.01|333.81|337.82|335.62|338.24|336.04|336.01|333.81|0
1662027600000|2022-09-01 10:20:00|337.39|335.19|338.03|335.83|338.03|335.83|335.15|332.95|0
1662027900000|2022-09-01 10:25:00|337.92|335.72|335.89|333.69|338.14|335.94|335.04|332.84|0
1662028200000|2022-09-01 10:30:00|335.68|333.48|337.17|334.97|338.24|336.04|335.25|333.05|0
1662028500000|2022-09-01 10:35:00|337.38|335.18|337.92|335.72|338.66|336.46|337.17|334.97|0
1662028800000|2022-09-01 10:40:00|338.02|335.82|337.59|335.39|339.09|336.89|337.59|335.39|0
1662029100000|2022-09-01 10:45:00|337.7|335.5|337.27|335.07|338.66|336.46|336.73|334.53|0
1662029400000|2022-09-01 10:50:00|337.16|334.96|337.37|335.17|338.87|336.67|337.16|334.96|0
1662029700000|2022-09-01 10:55:00|337.59|335.39|335.88|333.68|338.44|336.24|334.6|332.4|0
1662030000000|2022-09-01 11:00:00|335.24|333.04|333.96|331.76|335.45|333.25|333.74|331.54|0
1662030300000|2022-09-01 11:05:00|334.17|331.97|333.74|331.54|335.23|333.03|333.21|331.01|0
1662030600000|2022-09-01 11:10:00|333.53|331.33|331.19|328.99|335.02|332.82|330.55|328.35|0
1662030900000|2022-09-01 11:15:00|330.87|328.67|329.07|326.87|332.25|330.05|328.86|326.66|0
1662031200000|2022-09-01 11:20:00|328.86|326.66|328.43|326.23|330.02|327.82|328.01|325.81|0
1662031500000|2022-09-01 11:25:00|328.22|326.02|329.49|327.29|329.91|327.71|327.58|325.38|0
1662031800000|2022-09-01 11:30:00|329.7|327.5|324.84|322.64|330.76|328.56|324.63|322.43|0
1662032100000|2022-09-01 11:35:00|325.05|322.85|324.61|322.41|325.89|323.69|324.19|321.99|0
1662032400000|2022-09-01 11:40:00|324.82|322.62|320.81|318.61|325.24|323.04|320.81|318.61|0
1662032700000|2022-09-01 11:45:00|320.6|318.4|323.12|320.92|323.34|321.14|319.33|317.13|0
1662033000000|2022-09-01 11:50:00|323.34|321.14|323.33|321.13|325.24|323.04|322.91|320.71|0
1662033300000|2022-09-01 11:55:00|323.66|321.46|324.6|322.4|324.81|322.61|321.64|319.44|0
1662033600000|2022-09-01 12:00:00|324.39|322.19|324.39|322.19|324.81|322.61|321.85|319.65|0
1662033900000|2022-09-01 12:05:00|324.6|322.4|324.71|322.51|324.81|322.61|323.12|320.92|0
1662034200000|2022-09-01 12:10:00|324.6|322.4|326.92|324.72|327.14|324.94|323.12|320.92|0
1662034500000|2022-09-01 12:15:00|327.14|324.94|328.2|326|328.62|326.42|326.5|324.3|0
1662034800000|2022-09-01 12:20:00|328.41|326.21|325.76|323.56|328.52|326.32|325.76|323.56|0
1662035100000|2022-09-01 12:25:00|325.44|323.24|327.77|325.57|329.47|327.27|325.44|323.24|0
1662035400000|2022-09-01 12:30:00|328.09|325.89|333.73|331.53|334.38|332.18|325.64|323.44|0
1662035700000|2022-09-01 12:35:00|333.52|331.32|332.88|330.68|335.87|333.67|332.02|329.82|0
1662036000000|2022-09-01 12:40:00|332.66|330.46|332.66|330.46|334.16|331.96|331.81|329.61|0
1662036300000|2022-09-01 12:45:00|333.09|330.89|331.38|329.18|333.3|331.1|330.1|327.9|0
1662036600000|2022-09-01 12:50:00|331.59|329.39|332.87|330.67|333.73|331.53|330.1|327.9|0
1662036900000|2022-09-01 12:55:00|333.08|330.88|335.01|332.81|335.44|333.24|332.23|330.03|0
1662037200000|2022-09-01 13:00:00|335.22|333.02|338.01|335.81|338.01|335.81|335.01|332.81|0
1662037500000|2022-09-01 13:05:00|337.79|335.59|334.15|331.95|338.44|336.24|331.58|329.38|0
1662037800000|2022-09-01 13:10:00|334.36|332.16|333.07|330.87|334.79|332.59|332.01|329.81|0
1662038100000|2022-09-01 13:15:00|332.86|330.66|331.79|329.59|334.14|331.94|331.79|329.59|0
1662038400000|2022-09-01 13:20:00|332|329.8|331.79|329.59|333.18|330.98|331.36|329.16|0
1662038700000|2022-09-01 13:25:00|332.64|330.44|332.64|330.44|334.78|332.58|332.22|330.02|0
1662039000000|2022-09-01 13:30:00|333.28|331.08|338.86|336.66|338.86|336.66|329.02|326.82|0
1662039300000|2022-09-01 13:35:00|339.5|337.3|335.63|333.43|340.15|337.95|334.56|332.36|0
1662039600000|2022-09-01 13:40:00|335.85|333.65|332.33|330.13|335.85|333.65|328.03|325.83|0
1662039900000|2022-09-01 13:45:00|332.75|330.55|335.11|332.91|336.83|334.63|329.76|327.56|0
1662040200000|2022-09-01 13:50:00|335.32|333.12|333.39|331.19|337.9|335.7|333.18|330.98|0
1662040500000|2022-09-01 13:55:00|334.03|331.83|334.14|331.94|340.49|338.29|332.22|330.02|0
1662040800000|2022-09-01 14:00:00|332.96|330.76|345.68|343.48|346.33|344.13|329.87|327.67|0
1662041100000|2022-09-01 14:05:00|345.9|343.7|345.02|342.82|346.55|344.35|341.78|339.58|0
1662041400000|2022-09-01 14:10:00|344.8|342.6|349.77|347.57|351.07|348.87|344.8|342.6|0
1662041700000|2022-09-01 14:15:00|350.32|348.12|350.64|348.44|353.68|351.48|349.99|347.79|0
1662042000000|2022-09-01 14:20:00|350.85|348.65|340.71|338.51|351.72|349.52|340.71|338.51|0
1662042300000|2022-09-01 14:25:00|339.21|337.01|336.21|334.01|341.35|339.15|335.15|332.95|0
1662042600000|2022-09-01 14:30:00|335.79|333.59|341.56|339.36|341.78|339.58|335.79|333.59|0
1662042900000|2022-09-01 14:35:00|342.21|340.01|348.92|346.72|349.58|347.38|339.2|337|0
1662043200000|2022-09-01 14:40:00|349.14|346.94|352.62|350.42|354.15|351.95|346.54|344.34|0
1662043500000|2022-09-01 14:45:00|353.06|350.86|356.5|354.3|357.37|355.17|352.84|350.64|0
1662043800000|2022-09-01 14:50:00|356.93|354.73|355.19|352.99|356.93|354.73|350.62|348.42|0
1662044100000|2022-09-01 14:55:00|354.53|352.33|356.53|354.33|356.97|354.77|352.36|350.16|0
1662044400000|2022-09-01 15:00:00|356.97|354.77|358.05|355.85|359.35|357.15|354.37|352.17|0
1662044700000|2022-09-01 15:05:00|357.83|355.63|348.54|346.34|357.83|355.63|345.54|343.34|0
1662045000000|2022-09-01 15:10:00|348.33|346.13|344.46|342.26|348.33|346.13|343.17|340.97|0
1662045300000|2022-09-01 15:15:00|344.67|342.47|344.45|342.25|346.18|343.98|341.67|339.47|0
1662045600000|2022-09-01 15:20:00|344.24|342.04|348.16|345.96|351.19|348.99|344.24|342.04|0
1662045900000|2022-09-01 15:25:00|348.38|346.18|351.19|348.99|352.93|350.73|346.43|344.23|0
1662046200000|2022-09-01 15:30:00|350.97|348.77|342.12|339.92|351.62|349.42|341.91|339.71|0
1662046500000|2022-09-01 15:35:00|341.7|339.5|342.77|340.57|343.41|341.21|336.34|334.14|0
1662046800000|2022-09-01 15:40:00|342.55|340.35|349.67|347.47|349.67|347.47|342.12|339.92|0
1662047100000|2022-09-01 15:45:00|349.88|347.68|347.5|345.3|350.75|348.55|347.29|345.09|0
1662047400000|2022-09-01 15:50:00|347.29|345.09|349.66|347.46|351.83|349.63|346.64|344.44|0
1662047700000|2022-09-01 15:55:00|349.01|346.81|348.58|346.38|352.92|350.72|348.58|346.38|0
1662048000000|2022-09-01 16:00:00|348.8|346.6|343.4|341.2|348.8|346.6|343.4|341.2|0
1662048300000|2022-09-01 16:05:00|344.26|342.06|341.89|339.69|347.71|345.51|341.04|338.84|0
1662048600000|2022-09-01 16:10:00|342.32|340.12|342.32|340.12|345.34|343.14|342.32|340.12|0
1662048900000|2022-09-01 16:15:00|341.68|339.48|341.89|339.69|343.18|340.98|338.89|336.69|0
1662049200000|2022-09-01 16:20:00|341.46|339.26|344.25|342.05|345.55|343.35|341.25|339.05|0
1662049500000|2022-09-01 16:25:00|344.04|341.84|343.39|341.19|346.41|344.21|340.38|338.18|0
1662049800000|2022-09-01 16:30:00|343.61|341.41|342.96|340.76|346.19|343.99|342.96|340.76|0
1662050100000|2022-09-01 16:35:00|342.74|340.54|349.43|347.23|350.08|347.88|342.74|340.54|0
1662050400000|2022-09-01 16:40:00|349.86|347.66|347.7|345.5|350.94|348.74|347.7|345.5|0
1662050700000|2022-09-01 16:45:00|347.91|345.71|348.13|345.93|351.16|348.96|346.83|344.63|0
1662051000000|2022-09-01 16:50:00|347.91|345.71|353.33|351.13|353.76|351.56|347.69|345.49|0
1662051300000|2022-09-01 16:55:00|352.89|350.69|352.24|350.04|355.94|353.74|351.37|349.17|0
1662051600000|2022-09-01 17:00:00|352.02|349.82|349.63|347.43|354.19|351.99|347.9|345.7|0
1662051900000|2022-09-01 17:05:00|349.42|347.22|344.23|342.03|349.63|347.43|344.23|342.03|0
1662052200000|2022-09-01 17:10:00|344.02|341.82|341.01|338.81|346.6|344.4|340.69|338.49|0
1662052500000|2022-09-01 17:15:00|340.36|338.16|341.43|339.23|342.51|340.31|339.51|337.31|0
1662052800000|2022-09-01 17:20:00|341.22|339.02|335.87|333.67|341.22|339.02|335.66|333.46|0
1662053100000|2022-09-01 17:25:00|336.3|334.1|332.67|330.47|337.58|335.38|332.04|329.84|0
1662053400000|2022-09-01 17:30:00|332.89|330.69|331.25|329.05|335.44|333.24|331.25|329.05|0
1662053700000|2022-09-01 17:35:00|331.04|328.84|334.65|332.45|336.16|333.96|330.39|328.19|0
1662054000000|2022-09-01 17:40:00|334.22|332.02|336.16|333.96|337.02|334.82|334.01|331.81|0
1662054300000|2022-09-01 17:45:00|337.02|334.82|339.17|336.97|340.9|338.7|336.8|334.6|0
1662054600000|2022-09-01 17:50:00|338.96|336.76|338.95|336.75|340.47|338.27|337.66|335.46|0
1662054900000|2022-09-01 17:55:00|339.6|337.4|338.74|336.54|340.25|338.05|337.23|335.03|0
1662055200000|2022-09-01 18:00:00|337.66|335.46|334.86|332.66|341.11|338.91|334.86|332.66|0
1662055500000|2022-09-01 18:05:00|334.64|332.44|336.9|334.7|338.52|336.32|332.71|330.51|0
1662055800000|2022-09-01 18:10:00|337.01|334.81|335.07|332.87|339.81|337.61|334.42|332.22|0
1662056100000|2022-09-01 18:15:00|335.5|333.3|332.71|330.51|335.5|333.3|332.49|330.29|0
1662056400000|2022-09-01 18:20:00|332.49|330.29|324.17|321.97|332.7|330.5|322.9|320.7|0
1662056700000|2022-09-01 18:25:00|323.96|321.76|321.41|319.21|324.17|321.97|319.3|317.1|0
1662057000000|2022-09-01 18:30:00|321.2|319|318.35|316.15|321.2|319|317.4|315.2|0
1662057300000|2022-09-01 18:35:00|318.24|316.04|320.35|318.15|322.89|320.69|314.45|312.25|0
1662057600000|2022-09-01 18:40:00|320.56|318.36|323.52|321.32|323.95|321.75|318.45|316.25|0
1662057900000|2022-09-01 18:45:00|323.31|321.11|325.43|323.23|326.71|324.51|319.71|317.51|0
1662058200000|2022-09-01 18:50:00|325.22|323.02|318.65|316.45|326.28|324.08|318.23|316.03|0
1662058500000|2022-09-01 18:55:00|319.07|316.87|320.76|318.56|322.88|320.68|316.97|314.77|0
1662058800000|2022-09-01 19:00:00|320.55|318.35|320.97|318.77|322.46|320.26|315.7|313.5|0
1662059100000|2022-09-01 19:05:00|320.76|318.56|312.76|310.56|320.76|318.56|311.72|309.52|0
1662059400000|2022-09-01 19:10:00|312.87|310.67|310.85|308.65|316.12|313.92|308.96|306.76|0
1662059700000|2022-09-01 19:15:00|311.06|308.86|317.7|315.5|317.7|315.5|310.43|308.23|0
1662060000000|2022-09-01 19:20:00|317.49|315.29|317.48|315.28|320.66|318.46|314.74|312.54|0
1662060300000|2022-09-01 19:25:00|317.27|315.07|321.93|319.73|322.36|320.16|317.27|315.07|0
1662060600000|2022-09-01 19:30:00|322.99|320.79|323.63|321.43|325.33|323.13|320.66|318.46|0
1662060900000|2022-09-01 19:35:00|323.84|321.64|320.23|318.03|324.48|322.28|317.69|315.49|0
1662061200000|2022-09-01 19:40:00|320.44|318.24|318.32|316.12|322.14|319.94|317.47|315.27|0
1662061500000|2022-09-01 19:45:00|318.53|316.33|321.28|319.08|321.92|319.72|315.78|313.58|0
1662061800000|2022-09-01 19:50:00|319.8|317.6|310.74|308.54|319.8|317.6|310.64|308.44|0
1662062100000|2022-09-01 19:55:00|310.53|308.33|301.99|299.79|310.53|308.33|299.5|297.3|0
1662062400000|2022-09-01 20:00:00|301.78|299.58|303.02|300.82|304.06|301.86|301.78|299.58|0
1662062700000|2022-09-01 20:05:00|302.81|300.61|301.98|299.78|303.23|301.03|301.57|299.37|0
1662063000000|2022-09-01 20:10:00|302.19|299.99|307.26|305.06|307.5|305.3|302.19|299.99|0
1662063300000|2022-09-01 20:15:00|305.47|302.67|302.96|300.16|305.68|302.88|302.76|299.96|0
1662063600000|2022-09-01 20:20:00|303.17|300.37|301.92|299.12|303.59|300.79|301.72|298.92|0
1662063900000|2022-09-01 20:25:00|302.13|299.33|301.51|298.71|302.75|299.95|301.09|298.29|0
1662064200000|2022-09-01 20:30:00|301.3|298.5|301.92|299.12|302.75|299.95|301.3|298.5|0
1662064500000|2022-09-01 20:35:00|302.13|299.33|302.54|299.74|302.96|300.16|301.92|299.12|0
1662064800000|2022-09-01 20:40:00|302.75|299.95|302.12|299.32|302.75|299.95|301.71|298.91|0
1662065100000|2022-09-01 20:45:00|302.33|299.53|301.5|298.7|302.54|299.74|301.08|298.28|0
1662065400000|2022-09-01 20:50:00|301.29|298.49|299.63|296.83|301.29|298.49|299.63|296.83|0
1662065700000|2022-09-01 20:55:00|299.83|297.03|301.18|298.38|301.49|298.69|299.83|297.03|0
1662066000000|2022-09-01 21:00:00|301.04|298.24|301.31|298.51|301.46|298.66|301.04|298.24|0
1662066300000|2022-09-01 21:05:00|301.28|298.48|300.73|297.93|301.37|298.57|300.64|297.84|0
1662066600000|2022-09-01 21:10:00|300.7|297.9|300.88|298.08|301|298.2|300.34|297.54|0
1662066900000|2022-09-01 21:15:00|300.85|298.05|300.6|297.8|300.88|298.08|300.6|297.8|0
1662067200000|2022-09-01 21:20:00|300.69|297.89|300.33|297.53|300.73|297.93|300.33|297.53|0
1662067500000|2022-09-01 21:25:00|300.28|297.48|300.42|297.62|300.66|297.86|300.28|297.48|0
1662067800000|2022-09-01 21:30:00|300.6|297.8|300.78|297.98|301.03|298.23|300.48|297.68|0
1662068100000|2022-09-01 21:35:00|300.72|297.92|300.75|297.95|300.75|297.95|300.66|297.86|0
1662068400000|2022-09-01 21:40:00|300.72|297.92|300.59|297.79|300.87|298.07|300.53|297.73|0
1662068700000|2022-09-01 21:45:00|300.66|297.86|300.56|297.76|300.68|297.88|300.56|297.76|0
1662069000000|2022-09-01 21:50:00|300.59|297.79|300.35|297.55|300.62|297.82|300.35|297.55|0
1662069300000|2022-09-01 21:55:00|300.58|297.78|300.77|297.97|301.19|298.39|300.47|297.67|0
1662069600000|2022-09-01 22:00:00|301.16|298.36|297.73|294.93|301.16|298.36|297.11|294.31|0
1662069900000|2022-09-01 22:05:00|297.53|294.73|296.7|293.9|298.15|295.35|296.29|293.49|0
1662070200000|2022-09-01 22:10:00|296.9|294.1|297.11|294.31|297.11|294.31|295.87|293.07|0
1662070500000|2022-09-01 22:15:00|297.31|294.51|299.59|296.79|300.11|297.31|297.31|294.51|0
1662070800000|2022-09-01 22:20:00|299.69|296.89|298.96|296.16|300.62|297.82|298.96|296.16|0
1662071100000|2022-09-01 22:25:00|298.76|295.96|298.55|295.75|299.07|296.27|298.34|295.54|0
1662071400000|2022-09-01 22:30:00|298.75|295.95|301.24|298.44|301.24|298.44|298.75|295.95|0
1662071700000|2022-09-01 22:35:00|301.03|298.23|301.44|298.64|302.07|299.27|301.03|298.23|0
1662072000000|2022-09-01 22:40:00|301.24|298.44|302.06|299.26|303.73|300.93|301.24|298.44|0
1662072300000|2022-09-01 22:45:00|301.86|299.06|301.02|298.22|302.48|299.68|300.82|298.02|0
1662072600000|2022-09-01 22:50:00|301.23|298.43|301.44|298.64|301.64|298.84|300.82|298.02|0
1662072900000|2022-09-01 22:55:00|301.23|298.43|301.64|298.84|301.64|298.84|301.02|298.22|0
1662073200000|2022-09-01 23:00:00|301.43|298.63|302.68|299.88|303.1|300.3|301.33|298.53|0
1662073500000|2022-09-01 23:05:00|302.58|299.78|302.47|299.67|303.09|300.29|301.85|299.05|0
1662073800000|2022-09-01 23:10:00|302.26|299.46|302.47|299.67|302.47|299.67|301.84|299.04|0
1662074100000|2022-09-01 23:15:00|302.88|300.08|302.88|300.08|303.3|300.5|301.84|299.04|0
1662074400000|2022-09-01 23:20:00|302.78|299.98|302.25|299.45|303.09|300.29|302.15|299.35|0
1662074700000|2022-09-01 23:25:00|302.15|299.35|301.63|298.83|302.67|299.87|301.63|298.83|0
1662075000000|2022-09-01 23:30:00|301.83|299.03|303.7|300.9|304.12|301.32|301.42|298.62|0
1662075300000|2022-09-01 23:35:00|303.81|301.01|301.73|298.93|303.81|301.01|301.21|298.41|0
1662075600000|2022-09-01 23:40:00|301.83|299.03|299.75|296.95|302.25|299.45|299.55|296.75|0
1662075900000|2022-09-01 23:45:00|299.96|297.16|300.99|298.19|301.41|298.61|299.75|296.95|0
1662076200000|2022-09-01 23:50:00|301.2|298.4|300.16|297.36|302.03|299.23|299.75|296.95|0
1662076500000|2022-09-01 23:55:00|300.37|297.57|299.85|297.05|300.58|297.78|299.54|296.74|0
1662076800000|2022-09-02 00:00:00|299.75|296.95|301.61|298.81|302.86|300.06|299.75|296.95|0
1662077100000|2022-09-02 00:05:00|301.82|299.02|299.53|296.73|302.86|300.06|299.53|296.73|0
1662077400000|2022-09-02 00:10:00|299.95|297.15|300.98|298.18|300.98|298.18|299.33|296.53|0
1662077700000|2022-09-02 00:15:00|301.3|298.5|304.05|301.25|304.94|302.14|301.19|298.39|0
1662078000000|2022-09-02 00:20:00|304.16|301.36|303.84|301.04|305.3|302.5|302.8|300|0
1662078300000|2022-09-02 00:25:00|303.95|301.15|301.97|299.17|304.05|301.25|301.55|298.75|0
1662078600000|2022-09-02 00:30:00|301.87|299.07|304.04|301.24|304.04|301.24|301.55|298.75|0
1662078900000|2022-09-02 00:35:00|303.84|301.04|304.46|301.66|304.46|301.66|303.21|300.41|0
1662079200000|2022-09-02 00:40:00|304.25|301.45|302.38|299.58|304.25|301.45|301.96|299.16|0
1662079500000|2022-09-02 00:45:00|302.17|299.37|304.14|301.34|304.45|301.65|302.17|299.37|0
1662079800000|2022-09-02 00:50:00|303.83|301.03|302.99|300.19|305.08|302.28|302.58|299.78|0
1662080100000|2022-09-02 00:55:00|303.2|300.4|303.2|300.4|303.82|301.02|302.16|299.36|0
1662080400000|2022-09-02 01:00:00|303.62|300.82|302.47|299.67|303.72|300.92|301.75|298.95|0
1662080700000|2022-09-02 01:05:00|302.37|299.57|303.19|300.39|303.4|300.6|301.74|298.94|0
1662081000000|2022-09-02 01:10:00|302.99|300.19|304.34|301.54|304.65|301.85|302.16|299.36|0
1662081300000|2022-09-02 01:15:00|304.23|301.43|303.4|300.6|304.65|301.85|302.15|299.35|0
1662081600000|2022-09-02 01:20:00|303.19|300.39|304.44|301.64|304.64|301.84|302.77|299.97|0
1662081900000|2022-09-02 01:25:00|304.64|301.84|304.02|301.22|305.06|302.26|303.81|301.01|0
1662082200000|2022-09-02 01:30:00|303.81|301.01|305.06|302.26|305.68|302.88|303.6|300.8|0
1662082500000|2022-09-02 01:35:00|304.96|302.16|304.43|301.63|306.3|303.5|303.39|300.59|0
1662082800000|2022-09-02 01:40:00|304.64|301.84|304.84|302.04|304.84|302.04|302.56|299.76|0
1662083100000|2022-09-02 01:45:00|304.63|301.83|305.88|303.08|306.09|303.29|304.12|301.32|0
1662083400000|2022-09-02 01:50:00|306.09|303.29|304.42|301.62|306.09|303.29|304.21|301.41|0
1662083700000|2022-09-02 01:55:00|304.21|301.41|303.79|300.99|304.63|301.83|303.79|300.99|0
1662084000000|2022-09-02 02:00:00|304|301.2|305.04|302.24|305.46|302.66|304|301.2|0
1662084300000|2022-09-02 02:05:00|304.83|302.03|306.08|303.28|306.08|303.28|304.83|302.03|0
1662084600000|2022-09-02 02:10:00|305.87|303.07|307.33|304.53|307.33|304.53|305.66|302.86|0
1662084900000|2022-09-02 02:15:00|307.12|304.32|307.75|304.95|308.37|305.57|306.91|304.11|0
1662085200000|2022-09-02 02:20:00|307.96|305.16|308.16|305.36|309|306.2|307.54|304.74|0
1662085500000|2022-09-02 02:25:00|308.37|305.57|308.79|305.99|309.63|306.83|308.16|305.36|0
1662085800000|2022-09-02 02:30:00|309|306.2|307.32|304.52|309|306.2|307.11|304.31|0
1662086100000|2022-09-02 02:35:00|307.43|304.63|307.53|304.73|307.95|305.15|307.32|304.52|0
1662086400000|2022-09-02 02:40:00|307.32|304.52|307.74|304.94|308.16|305.36|307.32|304.52|0
1662086700000|2022-09-02 02:45:00|307.53|304.73|306.06|303.26|307.74|304.94|306.06|303.26|0
1662087000000|2022-09-02 02:50:00|305.85|303.05|305.85|303.05|306.69|303.89|305.85|303.05|0
1662087300000|2022-09-02 02:55:00|306.06|303.26|306.06|303.26|306.47|303.67|305.64|302.84|0
1662087600000|2022-09-02 03:00:00|306.27|303.47|305.01|302.21|306.47|303.67|304.18|301.38|0
1662087900000|2022-09-02 03:05:00|304.8|302|303.35|300.55|304.8|302|303.35|300.55|0
1662088200000|2022-09-02 03:10:00|303.14|300.34|303.14|300.34|304.59|301.79|303.14|300.34|0
1662088500000|2022-09-02 03:15:00|302.93|300.13|304.17|301.37|304.17|301.37|302.72|299.92|0
1662088800000|2022-09-02 03:20:00|304.07|301.27|304.17|301.37|305|302.2|303.55|300.75|0
1662089100000|2022-09-02 03:25:00|303.96|301.16|304.58|301.78|305.21|302.41|303.96|301.16|0
1662089400000|2022-09-02 03:30:00|304.79|301.99|304.17|301.37|304.79|301.99|303.54|300.74|0
1662089700000|2022-09-02 03:35:00|304.37|301.57|304.06|301.26|304.37|301.57|303.54|300.74|0
1662090000000|2022-09-02 03:40:00|303.95|301.15|304.16|301.36|304.58|301.78|303.33|300.53|0
1662090300000|2022-09-02 03:45:00|303.95|301.15|304.16|301.36|304.16|301.36|303.53|300.73|0
1662090600000|2022-09-02 03:50:00|303.95|301.15|303.74|300.94|304.57|301.77|303.74|300.94|0
1662090900000|2022-09-02 03:55:00|303.95|301.15|304.15|301.35|304.36|301.56|303.53|300.73|0
1662091200000|2022-09-02 04:00:00|303.95|301.15|303.32|300.52|304.15|301.35|303.11|300.31|0
1662091500000|2022-09-02 04:05:00|303.43|300.63|303.73|300.93|303.94|301.14|303.32|300.52|0
1662091800000|2022-09-02 04:10:00|303.63|300.83|303.63|300.83|304.15|301.35|303.31|300.51|0
1662092100000|2022-09-02 04:15:00|303.52|300.72|300.2|297.4|303.52|300.72|300.2|297.4|0
1662092400000|2022-09-02 04:20:00|300.41|297.61|300.2|297.4|301.03|298.23|299.78|296.98|0
1662092700000|2022-09-02 04:25:00|300.4|297.6|299.78|296.98|300.61|297.81|299.57|296.77|0
1662093000000|2022-09-02 04:30:00|299.68|296.88|300.09|297.29|300.61|297.81|299.57|296.77|0
1662093300000|2022-09-02 04:35:00|300.19|297.39|300.4|297.6|300.4|297.6|299.36|296.56|0
1662093600000|2022-09-02 04:40:00|300.3|297.5|301.43|298.63|301.64|298.84|300.3|297.5|0
1662093900000|2022-09-02 04:45:00|301.64|298.84|302.47|299.67|302.67|299.87|301.54|298.74|0
1662094200000|2022-09-02 04:50:00|302.37|299.57|301.43|298.63|303.3|300.5|301.43|298.63|0
1662094500000|2022-09-02 04:55:00|301.22|298.42|299.77|296.97|301.43|298.63|299.77|296.97|0
1662094800000|2022-09-02 05:00:00|299.56|296.76|299.97|297.17|300.8|298|299.14|296.34|0
1662095100000|2022-09-02 05:05:00|300.18|297.38|301.83|299.03|301.83|299.03|300.08|297.28|0
1662095400000|2022-09-02 05:10:00|301.63|298.83|301.11|298.31|302.25|299.45|301.11|298.31|0
1662095700000|2022-09-02 05:15:00|301.21|298.41|302.87|300.07|303.18|300.38|300.79|297.99|0
1662096000000|2022-09-02 05:20:00|302.77|299.97|303.9|301.1|303.9|301.1|302.45|299.65|0
1662096300000|2022-09-02 05:25:00|304.11|301.31|304.53|301.73|304.94|302.14|303.8|301|0
1662096600000|2022-09-02 05:30:00|304.94|302.14|305.47|302.67|305.57|302.77|304.53|301.73|0
1662096900000|2022-09-02 05:35:00|305.57|302.77|307.34|304.54|307.44|304.64|305.57|302.77|0
1662097200000|2022-09-02 05:40:00|307.44|304.64|307.65|304.85|307.65|304.85|306.82|304.02|0
1662097500000|2022-09-02 05:45:00|307.86|305.06|307.86|305.06|308.7|305.9|307.55|304.75|0
1662097800000|2022-09-02 05:50:00|308.07|305.27|306.39|303.59|308.07|305.27|305.97|303.17|0
1662098100000|2022-09-02 05:55:00|306.6|303.8|307.02|304.22|308.9|306.1|306.39|303.59|0
1662098400000|2022-09-02 06:00:00|307.23|304.43|310.58|307.78|311.63|308.83|307.02|304.22|0
1662098700000|2022-09-02 06:05:00|310.37|307.57|309.73|306.93|311.84|309.04|308.69|305.89|0
1662099000000|2022-09-02 06:10:00|309.94|307.14|307.85|305.05|309.94|307.14|307.64|304.84|0
1662099300000|2022-09-02 06:15:00|307.95|305.15|307.84|305.04|309.52|306.72|307.22|304.42|0
1662099600000|2022-09-02 06:20:00|307.74|304.94|305.54|302.74|308.05|305.25|305.54|302.74|0
1662099900000|2022-09-02 06:25:00|305.75|302.95|303.67|300.87|305.75|302.95|303.67|300.87|0
1662100200000|2022-09-02 06:30:00|303.87|301.07|301.38|298.58|304.29|301.49|301.38|298.58|0
1662100500000|2022-09-02 06:35:00|301.17|298.37|300.03|297.23|301.59|298.79|299.72|296.92|0
1662100800000|2022-09-02 06:40:00|300.13|297.33|300.54|297.74|302|299.2|300.13|297.33|0
1662101100000|2022-09-02 06:45:00|300.75|297.95|299.09|296.29|300.75|297.95|298.89|296.09|0
1662101400000|2022-09-02 06:50:00|299.3|296.5|297.85|295.05|299.71|296.91|297.85|295.05|0
1662101700000|2022-09-02 06:55:00|297.64|294.84|297.85|295.05|299.5|296.7|297.64|294.84|0
1662102000000|2022-09-02 07:00:00|298.05|295.25|303.55|300.75|303.97|301.17|297.64|294.84|0
1662102300000|2022-09-02 07:05:00|302.93|300.73|305.85|303.65|305.85|303.65|301.27|299.07|0
1662102600000|2022-09-02 07:10:00|305.54|303.34|306.05|303.85|306.05|303.85|302.72|300.52|0
1662102900000|2022-09-02 07:15:00|305.85|303.65|308.56|306.36|309.4|307.2|305.43|303.23|0
1662103200000|2022-09-02 07:20:00|308.88|306.68|306.47|304.27|308.88|306.68|305.01|302.81|0
1662103500000|2022-09-02 07:25:00|306.05|303.85|304.17|301.97|306.88|304.68|304.17|301.97|0
1662103800000|2022-09-02 07:30:00|304.07|301.87|306.78|304.58|306.88|304.68|302.82|300.62|0
1662104100000|2022-09-02 07:35:00|307.72|305.52|306.88|304.68|308.35|306.15|306.46|304.26|0
1662104400000|2022-09-02 07:40:00|306.67|304.47|305.62|303.42|307.09|304.89|304.79|302.59|0
1662104700000|2022-09-02 07:45:00|305|302.8|305.83|303.63|307.71|305.51|304.58|302.38|0
1662105000000|2022-09-02 07:50:00|305.41|303.21|305.62|303.42|306.66|304.46|304.79|302.59|0
1662105300000|2022-09-02 07:55:00|305.41|303.21|306.66|304.46|307.08|304.88|304.78|302.58|0
1662105600000|2022-09-02 08:00:00|306.87|304.67|302.49|300.29|306.98|304.78|302.28|300.08|0
1662105900000|2022-09-02 08:05:00|302.7|300.5|301.24|299.04|303.32|301.12|301.03|298.83|0
1662106200000|2022-09-02 08:10:00|301.03|298.83|301.65|299.45|302.07|299.87|300.62|298.42|0
1662106500000|2022-09-02 08:15:00|301.44|299.24|300.41|298.21|302.07|299.87|299.37|297.17|0
1662106800000|2022-09-02 08:20:00|300.4|298.2|300.61|298.41|300.61|298.41|297.71|295.51|0
1662107100000|2022-09-02 08:25:00|300.4|298.2|298.95|296.75|300.61|298.41|298.33|296.13|0
1662107400000|2022-09-02 08:30:00|298.74|296.54|299.78|297.58|300.51|298.31|297.5|295.3|0
1662107700000|2022-09-02 08:35:00|299.68|297.48|297.71|295.51|299.98|297.78|297.5|295.3|0
1662108000000|2022-09-02 08:40:00|297.81|295.61|297.7|295.5|298.12|295.92|297.08|294.88|0
1662108300000|2022-09-02 08:45:00|297.5|295.3|296.46|294.26|299.15|296.95|296.46|294.26|0
1662108600000|2022-09-02 08:50:00|296.26|294.06|296.67|294.47|296.87|294.67|295.43|293.23|0
1662108900000|2022-09-02 08:55:00|296.87|294.67|296.46|294.26|298.52|296.32|296.25|294.05|0
1662109200000|2022-09-02 09:00:00|296.87|294.67|299.14|296.94|299.14|296.94|296.87|294.67|0
1662109500000|2022-09-02 09:05:00|299.35|297.15|299.45|297.25|299.76|297.56|298.1|295.9|0
1662109800000|2022-09-02 09:10:00|299.55|297.35|299.14|296.94|299.55|297.35|297.9|295.7|0
1662110100000|2022-09-02 09:15:00|298.93|296.73|299.75|297.55|299.75|297.55|298.72|296.52|0
1662110400000|2022-09-02 09:20:00|299.55|297.35|301|298.8|301|298.8|299.55|297.35|0
1662110700000|2022-09-02 09:25:00|300.58|298.38|299.34|297.14|300.58|298.38|298.51|296.31|0
1662111000000|2022-09-02 09:30:00|299.13|296.93|301.2|299|301.41|299.21|298.71|296.51|0
1662111300000|2022-09-02 09:35:00|301.41|299.21|301.2|299|302.03|299.83|300.99|298.79|0
1662111600000|2022-09-02 09:40:00|300.99|298.79|301.82|299.62|301.82|299.62|300.16|297.96|0
1662111900000|2022-09-02 09:45:00|301.61|299.41|300.88|298.68|301.82|299.62|299.74|297.54|0
1662112200000|2022-09-02 09:50:00|300.78|298.58|299.12|296.92|300.78|298.58|298.91|296.71|0
1662112500000|2022-09-02 09:55:00|299.32|297.12|298.29|296.09|299.74|297.54|298.29|296.09|0
1662112800000|2022-09-02 10:00:00|298.39|296.19|297.66|295.46|298.7|296.5|297.25|295.05|0
1662113100000|2022-09-02 10:05:00|297.46|295.26|300.56|298.36|300.87|298.67|297.46|295.26|0
1662113400000|2022-09-02 10:10:00|300.77|298.57|300.14|297.94|301.6|299.4|299.52|297.32|0
1662113700000|2022-09-02 10:15:00|300.35|298.15|301.91|299.71|301.91|299.71|299.93|297.73|0
1662114000000|2022-09-02 10:20:00|301.8|299.6|303.46|301.26|303.67|301.47|301.38|299.18|0
1662114300000|2022-09-02 10:25:00|303.25|301.05|304.71|302.51|304.71|302.51|303.05|300.85|0
1662114600000|2022-09-02 10:30:00|304.92|302.72|305.96|303.76|307.43|305.23|304.71|302.51|0
1662114900000|2022-09-02 10:35:00|306.07|303.87|304.08|301.88|306.28|304.08|304.08|301.88|0
1662115200000|2022-09-02 10:40:00|303.87|301.67|304.49|302.29|304.7|302.5|302.62|300.42|0
1662115500000|2022-09-02 10:45:00|304.39|302.19|304.07|301.87|306.37|304.17|303.87|301.67|0
1662115800000|2022-09-02 10:50:00|304.39|302.19|304.28|302.08|305.74|303.54|303.66|301.46|0
1662116100000|2022-09-02 10:55:00|304.07|301.87|302.61|300.41|304.6|302.4|302.1|299.9|0
1662116400000|2022-09-02 11:00:00|302.82|300.62|303.44|301.24|303.65|301.45|301.16|298.96|0
1662116700000|2022-09-02 11:05:00|303.55|301.35|303.44|301.24|304.9|302.7|302.19|299.99|0
1662117000000|2022-09-02 11:10:00|303.23|301.03|305.52|303.32|306.99|304.79|302.82|300.62|0
1662117300000|2022-09-02 11:15:00|305.31|303.11|304.06|301.86|305.31|303.11|303.44|301.24|0
1662117600000|2022-09-02 11:20:00|304.17|301.97|306.77|304.57|306.77|304.57|304.17|301.97|0
1662117900000|2022-09-02 11:25:00|306.56|304.36|305.93|303.73|306.77|304.57|304.47|302.27|0
1662118200000|2022-09-02 11:30:00|305.1|302.9|304.58|302.38|306.35|304.15|304.47|302.27|0
1662118500000|2022-09-02 11:35:00|304.68|302.48|301.14|298.94|304.89|302.69|301.14|298.94|0
1662118800000|2022-09-02 11:40:00|301.35|299.15|300.31|298.11|301.76|299.56|299.68|297.48|0
1662119100000|2022-09-02 11:45:00|300.21|298.01|298.85|296.65|301.55|299.35|298.85|296.65|0
1662119400000|2022-09-02 11:50:00|299.68|297.48|299.47|297.27|299.89|297.69|298.44|296.24|0
1662119700000|2022-09-02 11:55:00|299.26|297.06|300.3|298.1|300.92|298.72|299.26|297.06|0
1662120000000|2022-09-02 12:00:00|300.51|298.31|300.09|297.89|300.51|298.31|299.26|297.06|0
1662120300000|2022-09-02 12:05:00|300.3|298.1|299.46|297.26|300.3|298.1|298.22|296.02|0
1662120600000|2022-09-02 12:10:00|299.26|297.06|301.54|299.34|301.54|299.34|299.05|296.85|0
1662120900000|2022-09-02 12:15:00|301.33|299.13|300.91|298.71|301.95|299.75|300.5|298.3|0
1662121200000|2022-09-02 12:20:00|300.7|298.5|295.33|293.13|300.7|298.5|295.33|293.13|0
1662121500000|2022-09-02 12:25:00|295.53|293.33|296.67|294.47|298.83|296.63|294.91|292.71|0
1662121800000|2022-09-02 12:30:00|296.87|294.67|279.38|277.18|297.91|295.71|274.86|272.66|0
1662122100000|2022-09-02 12:35:00|278.17|275.97|274.54|272.34|280.59|278.39|271.21|269.01|0
1662122400000|2022-09-02 12:40:00|274.74|272.54|285.14|282.94|285.14|282.94|272.72|270.52|0
1662122700000|2022-09-02 12:45:00|285.35|283.15|285.26|283.06|291.61|289.41|283.5|281.3|0
1662123000000|2022-09-02 12:50:00|285.05|282.85|279.77|277.57|285.05|282.85|279.77|277.57|0
1662123300000|2022-09-02 12:55:00|279.97|277.77|276.34|274.14|280.38|278.18|276.34|274.14|0
1662123600000|2022-09-02 13:00:00|276.54|274.34|274.72|272.52|279.58|277.38|274.52|272.32|0
1662123900000|2022-09-02 13:05:00|274.52|272.32|270.1|267.9|275.73|273.53|269.7|267.5|0
1662124200000|2022-09-02 13:10:00|270.3|268.1|272.88|270.68|272.88|270.68|269.1|266.9|0
1662124500000|2022-09-02 13:15:00|272.68|270.48|267.86|265.66|272.88|270.68|267.66|265.46|0
1662124800000|2022-09-02 13:20:00|268.06|265.86|268.26|266.06|268.46|266.26|265.67|263.47|0
1662125100000|2022-09-02 13:25:00|267.96|265.76|267.66|265.46|269.06|266.86|266.86|264.66|0
1662125400000|2022-09-02 13:30:00|267.56|265.36|282.57|280.37|282.78|280.58|267.06|264.86|0
1662125700000|2022-09-02 13:35:00|282.98|280.78|278.07|275.87|283.8|281.6|277.06|274.86|0
1662126000000|2022-09-02 13:40:00|277.87|275.67|286.17|283.97|288.91|286.71|277.87|275.67|0
1662126300000|2022-09-02 13:45:00|284.73|282.53|283.26|281.06|287.16|284.96|280.61|278.41|0
1662126600000|2022-09-02 13:50:00|283.06|280.86|282.65|280.45|285.1|282.9|276.95|274.75|0
1662126900000|2022-09-02 13:55:00|282.03|279.83|286.13|283.93|286.44|284.24|278.98|276.78|0
1662127200000|2022-09-02 14:00:00|285.21|283.01|292.21|290.01|294.19|291.99|283.87|281.67|0
1662127500000|2022-09-02 14:05:00|292|289.8|286.98|284.78|292.41|290.21|285.33|283.13|0
1662127800000|2022-09-02 14:10:00|286.36|284.16|275.73|273.53|286.57|284.37|273.91|271.71|0
1662128100000|2022-09-02 14:15:00|275.93|273.73|273.7|271.5|275.93|273.73|270.88|268.68|0
1662128400000|2022-09-02 14:20:00|273.5|271.3|272.67|270.47|276.53|274.33|269.24|267.04|0
1662128700000|2022-09-02 14:25:00|272.47|270.27|266.62|264.42|272.67|270.47|266.62|264.42|0
1662129000000|2022-09-02 14:30:00|266.02|263.82|262.42|260.22|266.02|263.82|260.83|258.63|0
1662129300000|2022-09-02 14:35:00|262.22|260.02|259.44|257.24|262.22|260.02|258.25|256.05|0
1662129600000|2022-09-02 14:40:00|258.85|256.65|259.04|256.84|260.43|258.23|256.47|254.27|0
1662129900000|2022-09-02 14:45:00|258.84|256.64|261.42|259.22|262.02|259.82|258.45|256.25|0
1662130200000|2022-09-02 14:50:00|261.22|259.02|265.76|263.56|265.76|263.56|259.24|257.04|0
1662130500000|2022-09-02 14:55:00|266.16|263.96|265.96|263.76|270.18|267.98|263.76|261.56|0
1662130800000|2022-09-02 15:00:00|265.16|262.96|260.17|257.97|267.36|265.16|260.17|257.97|0
1662131100000|2022-09-02 15:05:00|259.97|257.77|265.12|262.92|265.92|263.72|259.18|256.98|0
1662131400000|2022-09-02 15:10:00|265.32|263.12|262.13|259.93|266.52|264.32|261.74|259.54|0
1662131700000|2022-09-02 15:15:00|262.33|260.13|261.53|259.33|265.72|263.52|261.34|259.14|0
1662132000000|2022-09-02 15:20:00|261.93|259.73|261.53|259.33|263.12|260.92|260.54|258.34|0
1662132300000|2022-09-02 15:25:00|261.33|259.13|262.52|260.32|264.51|262.31|261.33|259.13|0
1662132600000|2022-09-02 15:30:00|262.12|259.92|262.12|259.92|263.51|261.31|258.96|256.76|0
1662132900000|2022-09-02 15:35:00|262.32|260.12|260.73|258.53|263.71|261.51|260.14|257.94|0
1662133200000|2022-09-02 15:40:00|260.53|258.33|265.5|263.3|268.7|266.5|260.53|258.33|0
1662133500000|2022-09-02 15:45:00|265.3|263.1|261.12|258.92|265.7|263.5|259.93|257.73|0
1662133800000|2022-09-02 15:50:00|260.92|258.72|259.54|257.34|261.32|259.12|258.75|256.55|0
1662134100000|2022-09-02 15:55:00|259.93|257.73|260.32|258.12|261.51|259.31|258.35|256.15|0
1662134400000|2022-09-02 16:00:00|259.73|257.53|261.31|259.11|262.9|260.7|258.35|256.15|0
1662134700000|2022-09-02 16:05:00|261.51|259.31|263.1|260.9|264.09|261.89|260.92|258.72|0
1662135000000|2022-09-02 16:10:00|263.3|261.1|265.29|263.09|266.09|263.89|262.9|260.7|0
1662135300000|2022-09-02 16:15:00|265.88|263.68|270.7|268.5|270.7|268.5|265.68|263.48|0
1662135600000|2022-09-02 16:20:00|270.9|268.7|277.98|275.78|281.46|279.26|269.49|267.29|0
1662135900000|2022-09-02 16:25:00|278.6|276.4|281.04|278.84|281.66|279.46|277.37|275.17|0
1662136200000|2022-09-02 16:30:00|281.66|279.46|286.13|283.49|289.21|286.57|281.04|278.58|0
1662136500000|2022-09-02 16:35:00|286.33|283.69|289.72|287.08|294.19|291.55|285.72|283.08|0
1662136800000|2022-09-02 16:40:00|290.55|287.91|296.47|293.83|297.09|294.45|289.52|286.88|0
1662137100000|2022-09-02 16:45:00|296.89|294.25|298.67|295.59|300.22|297.58|294.82|291.74|0
1662137400000|2022-09-02 16:50:00|298.88|295.8|299.52|296.44|305.57|302.49|298.57|295.49|0
1662137700000|2022-09-02 16:55:00|299.73|296.65|300.14|297.06|303.07|299.99|297.03|293.95|0
1662138000000|2022-09-02 17:00:00|300.77|297.69|310.48|307.4|315.33|312.25|300.77|297.69|0
1662138300000|2022-09-02 17:05:00|310.27|307.19|313.62|310.54|315.83|312.75|308.52|305.44|0
1662138600000|2022-09-02 17:10:00|313.93|310.85|310.59|307.51|315.83|312.75|310.38|307.3|0
1662138900000|2022-09-02 17:15:00|310.17|307.09|308.05|304.97|315.25|312.17|305.74|302.66|0
1662139200000|2022-09-02 17:20:00|308.9|305.82|324.45|321.37|324.45|321.37|308.9|305.82|0
1662139500000|2022-09-02 17:25:00|324.24|321.16|326.83|323.75|327.9|324.82|324.23|321.15|0
1662139800000|2022-09-02 17:30:00|327.58|324.5|327.15|324.07|329.3|326.22|324.15|321.07|0
1662140100000|2022-09-02 17:35:00|327.36|324.28|324.94|321.86|329.95|326.87|322.43|319.35|0
1662140400000|2022-09-02 17:40:00|325.15|322.07|320.85|317.77|326.23|323.15|320|316.92|0
1662140700000|2022-09-02 17:45:00|321.5|318.42|330.76|327.68|330.76|327.68|317.86|314.78|0
1662141000000|2022-09-02 17:50:00|331.2|328.12|333.22|330.14|337.54|334.46|330.33|327.25|0
1662141300000|2022-09-02 17:55:00|334.09|331.01|336.67|333.59|337.76|334.68|334.09|331.01|0
1662141600000|2022-09-02 18:00:00|337.11|334.03|332.16|329.08|337.11|334.03|331.71|328.63|0
1662141900000|2022-09-02 18:05:00|332.37|329.29|330|326.92|336.92|333.84|329.14|326.06|0
1662142200000|2022-09-02 18:10:00|329.78|326.7|332.36|329.72|333.45|330.37|328.06|324.98|0
1662142500000|2022-09-02 18:15:00|332.58|329.94|332.15|329.51|334.53|331.89|329.56|326.92|0
1662142800000|2022-09-02 18:20:00|331.93|329.29|331.5|328.86|333.88|331.24|329.77|327.13|0
1662143100000|2022-09-02 18:25:00|331.71|329.07|325.04|322.4|331.71|329.07|323.33|320.69|0
1662143400000|2022-09-02 18:30:00|324.4|321.76|328.31|325.67|329.6|326.96|324.4|321.76|0
1662143700000|2022-09-02 18:35:00|328.09|325.45|322.97|320.33|328.74|326.1|321.47|318.83|0
1662144000000|2022-09-02 18:40:00|322.76|320.12|321.47|318.83|326.1|323.46|321.04|318.4|0
1662144300000|2022-09-02 18:45:00|321.89|319.25|325.76|323.12|326.63|323.99|321.25|318.61|0
1662144600000|2022-09-02 18:50:00|325.55|322.91|327.92|325.28|328.14|325.5|324.9|322.26|0
1662144900000|2022-09-02 18:55:00|328.35|325.71|333.21|330.57|334.3|331.66|328.35|325.71|0
1662145200000|2022-09-02 19:00:00|334.08|331.44|325.86|323.22|334.08|331.44|323.5|320.86|0
1662145500000|2022-09-02 19:05:00|325.43|322.79|325.43|322.79|327.15|324.51|321.14|318.5|0
1662145800000|2022-09-02 19:10:00|326.29|323.65|326.74|324.1|328.9|326.26|323.71|321.07|0
1662146100000|2022-09-02 19:15:00|326.95|324.31|326.83|324.19|329.21|326.57|323.5|320.86|0
1662146400000|2022-09-02 19:20:00|327.26|324.62|336.16|333.52|337.91|335.27|322.95|320.31|0
1662146700000|2022-09-02 19:25:00|335.72|333.08|333.79|331.15|338.34|335.7|332.28|329.64|0
1662147000000|2022-09-02 19:30:00|334.22|331.58|342.69|340.05|342.69|340.05|334.22|331.58|0
1662147300000|2022-09-02 19:35:00|342.9|340.26|350.82|347.74|353.01|349.93|342.9|340.26|0
1662147600000|2022-09-02 19:40:00|350.61|347.53|355.41|352.33|355.41|352.33|350.61|347.53|0
1662147900000|2022-09-02 19:45:00|354.87|351.79|347.75|344.67|354.97|351.89|347.54|344.46|0
1662148200000|2022-09-02 19:50:00|346.78|343.7|340.59|337.51|347.1|344.02|340.59|337.51|0
1662148500000|2022-09-02 19:55:00|338.86|335.78|337.41|334.33|345.42|342.34|336.49|333.41|0
1662148800000|2022-09-02 20:00:00|338.05|334.97|334.39|331.31|338.92|335.84|334.39|331.31|0
1662149100000|2022-09-02 20:05:00|335.25|332.17|335.03|331.95|335.25|332.17|333.53|330.45|0
1662149400000|2022-09-02 20:10:00|334.82|331.74|332.87|330.67|334.82|331.96|332.22|330.02|0
1662424200000|2022-09-06 00:30:00|315.15|312.95|311.93|309.73|315.37|313.17|311.07|308.87|0
1662424500000|2022-09-06 00:35:00|312.15|309.95|313.43|311.23|313.65|311.45|311.5|309.3|0
1662424800000|2022-09-06 00:40:00|313.22|311.02|311.5|309.3|313.43|311.23|311.5|309.3|0
1662425100000|2022-09-06 00:45:00|311.71|309.51|310.21|308.01|312.36|310.16|309.78|307.58|0
1662425400000|2022-09-06 00:50:00|310|307.8|310.21|308.01|311.5|309.3|310|307.8|0
1662425700000|2022-09-06 00:55:00|310|307.8|309.35|307.15|310|307.8|307.22|305.02|0
1662426000000|2022-09-06 01:00:00|309.25|307.05|307.86|305.66|310.21|308.01|307.86|305.66|0
1662426300000|2022-09-06 01:05:00|307.64|305.44|308.49|306.29|308.71|306.51|307.22|305.02|0
1662426600000|2022-09-06 01:10:00|308.71|306.51|309.77|307.57|310.42|308.22|308.49|306.29|0
1662426900000|2022-09-06 01:15:00|309.99|307.79|310.2|308|310.41|308.21|309.13|306.93|0
1662427200000|2022-09-06 01:20:00|310.1|307.9|310.62|308.42|310.84|308.64|309.34|307.14|0
1662427500000|2022-09-06 01:25:00|310.84|308.64|311.69|309.49|312.12|309.92|310.84|308.64|0
1662427800000|2022-09-06 01:30:00|311.48|309.28|312.66|310.46|312.76|310.56|310.84|308.64|0
1662428100000|2022-09-06 01:35:00|312.33|310.13|312.98|310.78|312.98|310.78|311.47|309.27|0
1662428400000|2022-09-06 01:40:00|312.76|310.56|314.05|311.85|314.26|312.06|312.76|310.56|0
1662428700000|2022-09-06 01:45:00|314.26|312.06|315.98|313.78|316.41|314.21|314.05|311.85|0
1662429000000|2022-09-06 01:50:00|315.77|313.57|316.63|314.43|317.06|314.86|315.33|313.13|0
1662429300000|2022-09-06 01:55:00|316.84|314.64|317.92|315.72|317.92|315.72|316.84|314.64|0
1662429600000|2022-09-06 02:00:00|317.7|315.5|317.05|314.85|317.92|315.72|315.98|313.78|0
1662429900000|2022-09-06 02:05:00|316.84|314.64|321.16|318.96|321.16|318.96|316.84|314.64|0
1662430200000|2022-09-06 02:10:00|320.94|318.74|318.78|316.58|321.16|318.96|318.78|316.58|0
1662430500000|2022-09-06 02:15:00|318.67|316.47|318.77|316.57|319.85|317.65|317.91|315.71|0
1662430800000|2022-09-06 02:20:00|318.99|316.79|319.42|317.22|320.5|318.3|318.56|316.36|0
1662431100000|2022-09-06 02:25:00|319.64|317.44|318.98|316.78|319.64|317.44|317.91|315.71|0
1662431400000|2022-09-06 02:30:00|319.2|317|319.63|317.43|321.15|318.95|318.66|316.46|0
1662431700000|2022-09-06 02:35:00|319.42|317.22|317.25|315.05|319.42|317.22|317.04|314.84|0
1662432000000|2022-09-06 02:40:00|316.61|314.41|315.96|313.76|317.47|315.27|315.31|313.11|0
1662432300000|2022-09-06 02:45:00|316.17|313.97|316.82|314.62|317.25|315.05|315.96|313.76|0
1662432600000|2022-09-06 02:50:00|316.71|314.51|315.31|313.11|317.14|314.94|315.31|313.11|0
1662432900000|2022-09-06 02:55:00|315.52|313.32|315.95|313.75|316.38|314.18|315.31|313.11|0
1662433200000|2022-09-06 03:00:00|315.74|313.54|317.89|315.69|318.22|316.02|315.74|313.54|0
1662433500000|2022-09-06 03:05:00|318.11|315.91|318.32|316.12|318.75|316.55|317.46|315.26|0
1662433800000|2022-09-06 03:10:00|318.54|316.34|320.05|317.85|320.05|317.85|317.67|315.47|0
1662434100000|2022-09-06 03:15:00|320.16|317.96|319.18|316.98|320.26|318.06|318.96|316.76|0
1662434400000|2022-09-06 03:20:00|318.96|316.76|319.18|316.98|319.39|317.19|318.1|315.9|0
1662434700000|2022-09-06 03:25:00|319.07|316.87|317.88|315.68|319.07|316.87|317.45|315.25|0
1662435000000|2022-09-06 03:30:00|318.09|315.89|318.96|316.76|318.96|316.76|317.88|315.68|0
1662435300000|2022-09-06 03:35:00|318.74|316.54|318.52|316.32|319.17|316.97|318.31|316.11|0
1662435600000|2022-09-06 03:40:00|318.74|316.54|320.9|318.7|320.9|318.7|318.74|316.54|0
1662435900000|2022-09-06 03:45:00|321.55|319.35|322.63|320.43|322.75|320.55|319.93|317.73|0
1662436200000|2022-09-06 03:50:00|322.85|320.65|322.63|320.43|323.5|321.3|322.2|320|0
1662436500000|2022-09-06 03:55:00|322.41|320.21|321.76|319.56|322.85|320.65|321.54|319.34|0
1662436800000|2022-09-06 04:00:00|321.98|319.78|321.33|319.13|321.98|319.78|320.89|318.69|0
1662437100000|2022-09-06 04:05:00|321.11|318.91|321.11|318.91|321.32|319.12|320.67|318.47|0
1662437400000|2022-09-06 04:10:00|321.32|319.12|321.3|318.5|321.84|319.34|321.11|318.39|0
1662437700000|2022-09-06 04:15:00|321.4|318.6|322.05|319.25|322.27|319.47|321.19|318.39|0
1662438000000|2022-09-06 04:20:00|322.27|319.47|320.32|317.52|322.27|319.47|319.88|317.08|0
1662438300000|2022-09-06 04:25:00|320.21|317.41|319.67|316.87|320.75|317.95|319.45|316.65|0
1662438600000|2022-09-06 04:30:00|319.45|316.65|320.53|317.73|320.86|318.06|319.45|316.65|0
1662438900000|2022-09-06 04:35:00|320.75|317.95|320.31|317.51|320.75|317.95|319.78|316.98|0
1662439200000|2022-09-06 04:40:00|320.21|317.41|320.74|317.94|320.74|317.94|319.66|316.86|0
1662439500000|2022-09-06 04:45:00|320.96|318.16|322.04|319.24|322.37|319.57|320.31|317.51|0
1662439800000|2022-09-06 04:50:00|321.82|319.02|321.72|318.92|322.47|319.67|321.17|318.37|0
1662440100000|2022-09-06 04:55:00|321.6|318.8|323.77|320.97|324.43|321.63|321.39|318.59|0
1662440400000|2022-09-06 05:00:00|323.99|321.19|325.29|322.49|325.29|322.49|323.34|320.54|0
1662440700000|2022-09-06 05:05:00|325.08|322.28|324.75|321.95|325.29|322.49|324.21|321.41|0
1662441000000|2022-09-06 05:10:00|324.86|322.06|324.42|321.62|325.84|323.04|324.2|321.4|0
1662441300000|2022-09-06 05:15:00|324.2|321.4|324.64|321.84|325.07|322.27|323.98|321.18|0
1662441600000|2022-09-06 05:20:00|324.85|322.05|323.33|320.53|325.51|322.71|323.11|320.31|0
1662441900000|2022-09-06 05:25:00|323.11|320.31|324.09|321.29|324.63|321.83|323.11|320.31|0
1662442200000|2022-09-06 05:30:00|323.98|321.18|325.14|322.34|325.79|322.99|323.98|321.18|0
1662442500000|2022-09-06 05:35:00|325.04|322.24|321.89|319.09|325.04|322.24|321.67|318.87|0
1662442800000|2022-09-06 05:40:00|322.1|319.3|322.32|319.52|322.97|320.17|321.88|319.08|0
1662443100000|2022-09-06 05:45:00|322.53|319.73|321.78|318.98|322.75|319.95|321.23|318.43|0
1662443400000|2022-09-06 05:50:00|321.88|319.08|322.42|319.62|322.75|319.95|321.02|318.22|0
1662443700000|2022-09-06 05:55:00|322.53|319.73|324.48|321.68|324.48|321.68|321.88|319.08|0
1662444000000|2022-09-06 06:00:00|324.7|321.9|324.48|321.68|326.43|323.63|322.31|319.51|0
1662444300000|2022-09-06 06:05:00|324.26|321.46|324.04|321.24|325.35|322.55|323.39|320.59|0
1662444600000|2022-09-06 06:10:00|323.82|321.02|321.87|319.07|325.34|322.54|321.65|318.85|0
1662444900000|2022-09-06 06:15:00|321.65|318.85|322.73|319.93|323.82|321.02|321.44|318.64|0
1662445200000|2022-09-06 06:20:00|322.52|319.72|320.46|317.66|323.38|320.58|319.92|317.12|0
1662445500000|2022-09-06 06:25:00|320.35|317.55|319.27|316.47|320.57|317.77|318.84|316.04|0
1662445800000|2022-09-06 06:30:00|319.05|316.25|317.76|314.96|319.49|316.69|316.68|313.88|0
1662446100000|2022-09-06 06:35:00|317.54|314.74|318.83|316.03|319.27|316.47|316.47|313.67|0
1662446400000|2022-09-06 06:40:00|318.62|315.82|317.73|314.93|318.74|315.94|317.49|314.69|0
1662446700000|2022-09-06 06:45:00|317.62|314.82|318.37|315.57|318.92|316.12|317.3|314.5|0
1662447000000|2022-09-06 06:50:00|318.59|315.79|319.45|316.65|319.89|317.09|318.37|315.57|0
1662447300000|2022-09-06 06:55:00|319.02|316.22|317.29|314.49|319.45|316.65|317.29|314.49|0
1662447600000|2022-09-06 07:00:00|318.37|315.57|314.27|311.47|319.24|316.44|312.76|309.96|0
1662447900000|2022-09-06 07:05:00|313.54|311.34|312.03|309.83|314.29|312.09|310.53|308.33|0
1662448200000|2022-09-06 07:10:00|311.82|309.62|308.81|306.61|312.24|310.04|307.53|305.33|0
1662448500000|2022-09-06 07:15:00|309.03|306.83|310|307.8|310.22|308.02|304.33|302.13|0
1662448800000|2022-09-06 07:20:00|309.69|307.49|305.52|303.32|309.79|307.59|304.24|302.04|0
1662449100000|2022-09-06 07:25:00|305.3|303.1|304.03|301.83|306.91|304.71|303.39|301.19|0
1662449400000|2022-09-06 07:30:00|303.81|301.61|307.43|305.23|307.43|305.23|303.81|301.61|0
1662449700000|2022-09-06 07:35:00|307|304.8|308.92|306.72|309.14|306.94|306.15|303.95|0
1662450000000|2022-09-06 07:40:00|308.71|306.51|309.56|307.36|309.78|307.58|306.79|304.59|0
1662450300000|2022-09-06 07:45:00|309.78|307.58|310.63|308.43|311.06|308.86|309.14|306.94|0
1662450600000|2022-09-06 07:50:00|310.74|308.54|312.13|309.93|312.56|310.36|309.78|307.58|0
1662450900000|2022-09-06 07:55:00|312.35|310.15|311.27|309.07|312.56|310.36|310.63|308.43|0
1662451200000|2022-09-06 08:00:00|311.06|308.86|312.77|310.57|313.63|311.43|310.84|308.64|0
1662451500000|2022-09-06 08:05:00|312.99|310.79|317.08|314.88|317.51|315.31|312.34|310.14|0
1662451800000|2022-09-06 08:10:00|317.29|315.09|318.16|315.96|319.89|317.69|317.08|314.88|0
1662452100000|2022-09-06 08:15:00|317.94|315.74|317.75|315.55|320.79|318.59|317.75|315.55|0
1662452400000|2022-09-06 08:20:00|317.97|315.77|319.91|317.71|320.13|317.93|316.67|314.47|0
1662452700000|2022-09-06 08:25:00|319.69|317.49|317.32|315.12|319.81|317.61|316.89|314.69|0
1662453000000|2022-09-06 08:30:00|317.1|314.9|318.61|316.41|319.26|317.06|316.45|314.25|0
1662453300000|2022-09-06 08:35:00|318.39|316.19|317.31|315.11|319.91|317.71|317.1|314.9|0
1662453600000|2022-09-06 08:40:00|317.21|315.01|315.8|313.6|317.53|315.33|314.51|312.31|0
1662453900000|2022-09-06 08:45:00|315.91|313.71|316.01|313.81|316.01|313.81|314.08|311.88|0
1662454200000|2022-09-06 08:50:00|315.8|313.6|313.86|311.66|316.88|314.68|313.65|311.45|0
1662454500000|2022-09-06 08:55:00|313.65|311.45|312.79|310.59|314.51|312.31|312.68|310.48|0
1662454800000|2022-09-06 09:00:00|312.68|310.48|318.6|316.4|318.81|316.61|312.68|310.48|0
1662455100000|2022-09-06 09:05:00|318.92|316.72|320.44|318.24|320.97|318.77|317.3|315.1|0
1662455400000|2022-09-06 09:10:00|320.32|318.12|320.97|318.77|321.95|319.75|319.46|317.26|0
1662455700000|2022-09-06 09:15:00|321.3|319.1|318.59|316.39|321.4|319.2|318.37|316.17|0
1662456000000|2022-09-06 09:20:00|318.81|316.61|317.08|314.88|320.1|317.9|316.86|314.66|0
1662456300000|2022-09-06 09:25:00|316.86|314.66|315.35|313.15|317.72|315.52|314.82|312.62|0
1662456600000|2022-09-06 09:30:00|315.57|313.37|314.7|312.5|317.07|314.87|314.28|312.08|0
1662456900000|2022-09-06 09:35:00|314.92|312.72|314.49|312.29|315.35|313.15|314.17|311.97|0
1662457200000|2022-09-06 09:40:00|314.6|312.4|315.56|313.36|315.78|313.58|312.45|310.25|0
1662457500000|2022-09-06 09:45:00|315.78|313.58|316.42|314.22|316.42|314.22|314.05|311.85|0
1662457800000|2022-09-06 09:50:00|316.63|314.43|313.84|311.64|316.63|314.43|312.98|310.78|0
1662458100000|2022-09-06 09:55:00|313.62|311.42|313.4|311.2|314.48|312.28|312.98|310.78|0
1662458400000|2022-09-06 10:00:00|313.73|311.53|314.05|311.85|315.12|312.92|313.19|310.99|0
1662458700000|2022-09-06 10:05:00|313.83|311.63|313.3|311.1|314.05|311.85|312.75|310.55|0
1662459000000|2022-09-06 10:10:00|312.97|310.77|309.54|307.34|314.04|311.84|309.54|307.34|0
1662459300000|2022-09-06 10:15:00|309.75|307.55|307.62|305.42|310.18|307.98|306.55|304.35|0
1662459600000|2022-09-06 10:20:00|307.3|305.1|304.85|302.65|308.47|306.27|304.42|302.22|0
1662459900000|2022-09-06 10:25:00|304.63|302.43|305.69|303.49|306.76|304.56|302.51|300.31|0
1662460200000|2022-09-06 10:30:00|305.48|303.28|308.46|306.26|309.1|306.9|305.48|303.28|0
1662460500000|2022-09-06 10:35:00|308.25|306.05|309|306.8|309.1|306.9|307.4|305.2|0
1662460800000|2022-09-06 10:40:00|309.1|306.9|309.53|307.33|310.17|307.97|308.03|305.83|0
1662461100000|2022-09-06 10:45:00|309.74|307.54|310.59|308.39|310.71|308.51|308.24|306.04|0
1662461400000|2022-09-06 10:50:00|310.71|308.51|311.88|309.68|312.31|310.11|310.17|307.97|0
1662461700000|2022-09-06 10:55:00|311.66|309.46|311.02|308.82|312.09|309.89|310.38|308.18|0
1662462000000|2022-09-06 11:00:00|311.45|309.25|311.23|309.03|312.09|309.89|310.48|308.28|0
1662462300000|2022-09-06 11:05:00|311.44|309.24|310.59|308.39|312.94|310.74|310.59|308.39|0
1662462600000|2022-09-06 11:10:00|310.58|308.38|311.01|308.81|311.44|309.24|309.94|307.74|0
1662462900000|2022-09-06 11:15:00|311.23|309.03|311.44|309.24|311.87|309.67|310.58|308.38|0
1662463200000|2022-09-06 11:20:00|311.65|309.45|314.87|312.67|315.52|313.32|310.58|308.38|0
1662463500000|2022-09-06 11:25:00|315.09|312.89|314.01|311.81|315.09|312.89|312.4|310.2|0
1662463800000|2022-09-06 11:30:00|314.65|312.45|314.87|312.67|315.94|313.74|313.36|311.16|0
1662464100000|2022-09-06 11:35:00|315.08|312.88|318.53|316.33|318.75|316.55|314.87|312.67|0
1662464400000|2022-09-06 11:40:00|318.75|316.55|317.45|315.25|320.26|318.06|317.23|315.03|0
1662464700000|2022-09-06 11:45:00|317.23|315.03|318.74|316.54|319.61|317.41|316.8|314.6|0
1662465000000|2022-09-06 11:50:00|318.96|316.76|316.58|314.38|320.47|318.27|316.15|313.95|0
1662465300000|2022-09-06 11:55:00|316.37|314.17|314|311.8|316.37|314.17|313.35|311.15|0
1662465600000|2022-09-06 12:00:00|313.89|311.69|311.42|309.22|313.89|311.69|311.2|309|0
1662465900000|2022-09-06 12:05:00|311.2|309|308.21|306.01|312.49|310.29|308.21|306.01|0
1662466200000|2022-09-06 12:10:00|308.42|306.22|309.06|306.86|309.7|307.5|307.99|305.79|0
1662466500000|2022-09-06 12:15:00|308.96|306.76|312.05|309.85|312.05|309.85|308.84|306.64|0
1662466800000|2022-09-06 12:20:00|311.62|309.42|312.27|310.07|312.91|310.71|310.77|308.57|0
1662467100000|2022-09-06 12:25:00|312.05|309.85|315.49|313.29|315.49|313.29|311.19|308.99|0
1662467400000|2022-09-06 12:30:00|315.27|313.07|316.13|313.93|316.78|314.58|314.2|312|0
1662467700000|2022-09-06 12:35:00|316.35|314.15|313.76|311.56|316.56|314.36|313.33|311.13|0
1662468000000|2022-09-06 12:40:00|313.98|311.78|313.33|311.13|314.41|312.21|311.83|309.63|0
1662468300000|2022-09-06 12:45:00|313.12|310.92|312.8|310.6|315.48|313.28|312.47|310.27|0
1662468600000|2022-09-06 12:50:00|312.9|310.7|313.54|311.34|314.4|312.2|311.83|309.63|0
1662468900000|2022-09-06 12:55:00|313.33|311.13|315.26|313.06|315.26|313.06|312.9|310.7|0
1662469200000|2022-09-06 13:00:00|315.04|312.84|315.26|313.06|315.69|313.49|311.82|309.62|0
1662469500000|2022-09-06 13:05:00|315.69|313.49|316.88|314.68|318.28|316.08|314.4|312.2|0
1662469800000|2022-09-06 13:10:00|316.98|314.78|316.55|314.35|318.27|316.07|316.12|313.92|0
1662470100000|2022-09-06 13:15:00|316.76|314.56|315.04|312.84|317.41|315.21|314.61|312.41|0
1662470400000|2022-09-06 13:20:00|315.25|313.05|317.4|315.2|318.49|316.29|315.04|312.84|0
1662470700000|2022-09-06 13:25:00|318.05|315.85|327.61|325.41|328.04|325.84|318.05|315.85|0
1662471000000|2022-09-06 13:30:00|327.17|324.97|326.08|323.88|327.17|324.97|318.27|316.07|0
1662471300000|2022-09-06 13:35:00|326.73|324.53|332.86|330.66|332.86|330.66|322.38|320.18|0
1662471600000|2022-09-06 13:40:00|333.08|330.88|334.84|332.64|337.57|335.37|331.68|329.48|0
1662471900000|2022-09-06 13:45:00|335.38|333.18|341.54|339.34|342.04|339.84|332.66|330.46|0
1662472200000|2022-09-06 13:50:00|342.63|340.43|349.77|347.57|350.1|347.9|341.54|339.34|0
1662472500000|2022-09-06 13:55:00|349.88|347.68|341.97|339.77|351.64|349.44|341.97|339.77|0
1662472800000|2022-09-06 14:00:00|344.93|342.73|360.28|358.08|365.19|362.99|342.96|340.76|0
1662473100000|2022-09-06 14:05:00|360.73|358.53|361.84|359.64|364.29|362.09|358.72|356.52|0
1662473400000|2022-09-06 14:10:00|362.51|360.31|362.5|360.3|370.78|368.58|361.61|359.41|0
1662473700000|2022-09-06 14:15:00|362.06|359.86|361.83|359.63|367.64|365.44|360.72|358.52|0
1662474000000|2022-09-06 14:20:00|362.06|359.86|366.5|364.3|370.7|368.5|361.17|358.97|0
1662474300000|2022-09-06 14:25:00|366.72|364.52|354.32|352.12|368.49|366.29|352.56|350.36|0
1662474600000|2022-09-06 14:30:00|354.1|351.9|355.66|353.46|358.97|356.77|354.1|351.9|0
1662474900000|2022-09-06 14:35:00|355.44|353.24|347.12|344.92|360.41|358.21|346.68|344.48|0
1662475200000|2022-09-06 14:40:00|346.9|344.7|339.96|337.76|347.12|344.92|338|335.8|0
1662475500000|2022-09-06 14:45:00|340.18|337.98|340.61|338.41|343.24|341.04|336.91|334.71|0
1662475800000|2022-09-06 14:50:00|341.05|338.85|334.08|331.88|341.05|338.85|328.89|326.69|0
1662476100000|2022-09-06 14:55:00|334.3|332.1|328.67|326.47|334.3|332.1|324.37|322.17|0
1662476400000|2022-09-06 15:00:00|329.1|326.9|330.07|327.87|333.32|331.12|328.34|326.14|0
1662476700000|2022-09-06 15:05:00|329.85|327.65|324.92|322.72|332.02|329.82|320.71|318.51|0
1662477000000|2022-09-06 15:10:00|324.71|322.51|328.38|326.18|330.99|328.79|323.84|321.64|0
1662477300000|2022-09-06 15:15:00|327.95|325.75|332.73|330.53|333.38|331.18|327.08|324.88|0
1662477600000|2022-09-06 15:20:00|333.16|330.96|331.06|328.86|335.34|333.14|328.89|326.69|0
1662477900000|2022-09-06 15:25:00|331.28|329.08|337.37|335.17|339.13|336.93|328.46|326.26|0
1662478200000|2022-09-06 15:30:00|337.16|334.96|330.84|328.64|339.56|337.36|325|322.8|0
1662478500000|2022-09-06 15:35:00|330.19|327.99|333.01|330.81|335.62|333.42|327.59|325.39|0
1662478800000|2022-09-06 15:40:00|332.57|330.37|326.94|324.74|333.88|331.68|321.55|319.35|0
1662479100000|2022-09-06 15:45:00|327.15|324.95|330.83|328.63|331.7|329.5|324.35|322.15|0
1662479400000|2022-09-06 15:50:00|330.62|328.42|325.42|323.22|331.16|328.96|323.27|321.07|0
1662479700000|2022-09-06 15:55:00|326.07|323.87|325.85|323.65|326.5|324.3|323.27|321.07|0
1662480000000|2022-09-06 16:00:00|325.63|323.43|325.2|323|327.79|325.59|323.26|321.06|0
1662480300000|2022-09-06 16:05:00|326.71|324.51|336.7|334.5|337.58|335.38|323.26|321.06|0
1662480600000|2022-09-06 16:10:00|336.48|334.28|336.92|334.72|339.11|336.91|335.39|333.19|0
1662480900000|2022-09-06 16:15:00|337.57|335.37|344.59|342.39|345.47|343.27|336.48|334.28|0
1662481200000|2022-09-06 16:20:00|344.81|342.61|348.78|346.58|349.89|347.69|343.27|341.07|0
1662481500000|2022-09-06 16:25:00|348.56|346.36|345.69|343.49|351.88|349.68|345.03|342.83|0
1662481800000|2022-09-06 16:30:00|345.91|343.71|347.45|345.25|348.11|345.91|343.71|341.51|0
1662482100000|2022-09-06 16:35:00|347.23|345.03|346.35|344.15|347.45|345.25|343.92|341.72|0
1662482400000|2022-09-06 16:40:00|345.69|343.49|339.75|337.55|349.66|347.46|339.53|337.33|0
1662482700000|2022-09-06 16:45:00|339.97|337.77|340.84|338.64|343.48|341.28|339.09|336.89|0
1662483000000|2022-09-06 16:50:00|340.41|338.21|340.84|338.64|345.02|342.82|339.31|337.11|0
1662483300000|2022-09-06 16:55:00|340.4|338.2|341.28|339.08|342.38|340.18|337.77|335.57|0
1662483600000|2022-09-06 17:00:00|341.72|339.52|346.78|344.58|348.32|346.12|341.06|338.86|0
1662483900000|2022-09-06 17:05:00|346.56|344.36|357.64|355.44|357.64|355.44|346.34|344.14|0
1662484200000|2022-09-06 17:10:00|357.87|355.67|362.78|360.58|364.54|362.34|355.19|352.99|0
1662484500000|2022-09-06 17:15:00|363|360.8|360.57|358.37|365.32|363.12|359.69|357.49|0
1662484800000|2022-09-06 17:20:00|360.79|358.59|360.57|358.37|361.89|359.69|358.59|356.39|0
1662485100000|2022-09-06 17:25:00|361.01|358.81|362.33|360.13|362.99|360.79|359.91|357.71|0
1662485400000|2022-09-06 17:30:00|362.77|360.57|356.82|354.62|363.21|361.01|354.63|352.43|0
1662485700000|2022-09-06 17:35:00|357.04|354.84|355.72|353.52|359.9|357.7|355.51|353.31|0
1662486000000|2022-09-06 17:40:00|356.16|353.96|359.46|357.26|363.43|361.23|356.16|353.96|0
1662486300000|2022-09-06 17:45:00|359.24|357.04|362.54|360.34|363.42|361.22|356.38|354.18|0
1662486600000|2022-09-06 17:50:00|362.98|360.78|361.22|359.02|365.41|363.21|361.22|359.02|0
1662486900000|2022-09-06 17:55:00|361.44|359.24|354.4|352.2|361.44|359.24|354.4|352.2|0
1662487200000|2022-09-06 18:00:00|355.06|352.86|353.52|351.32|356.15|353.95|350.25|348.05|0
1662487500000|2022-09-06 18:05:00|353.74|351.54|352.98|350.78|355.93|353.73|351.99|349.79|0
1662487800000|2022-09-06 18:10:00|352.43|350.23|345.45|343.25|352.43|350.23|343.94|341.74|0
1662488100000|2022-09-06 18:15:00|345.24|343.04|345.89|343.69|347.19|344.99|343.29|341.09|0
1662488400000|2022-09-06 18:20:00|345.67|343.47|346.97|344.77|348.93|346.73|344.58|342.38|0
1662488700000|2022-09-06 18:25:00|346.75|344.55|348.82|346.62|349.8|347.6|345.67|343.47|0
1662489000000|2022-09-06 18:30:00|348.93|346.73|351.11|348.91|355.04|352.84|347.4|345.2|0
1662489300000|2022-09-06 18:35:00|350.89|348.69|349.36|347.16|353.51|351.31|346.75|344.55|0
1662489600000|2022-09-06 18:40:00|349.58|347.38|351.98|349.78|353.29|351.09|349.58|347.38|0
1662489900000|2022-09-06 18:45:00|352.63|350.43|350.88|348.68|355.92|353.72|350.66|348.46|0
1662490200000|2022-09-06 18:50:00|351.1|348.9|353.22|351.02|358.17|355.97|350.99|348.79|0
1662490500000|2022-09-06 18:55:00|353.12|350.92|354.1|351.9|356.07|353.87|349.5|347.3|0
1662490800000|2022-09-06 19:00:00|354.32|352.12|356.29|354.09|358.71|356.51|351.9|349.7|0
1662491100000|2022-09-06 19:05:00|356.07|353.87|347.53|345.33|356.95|354.75|347.1|344.9|0
1662491400000|2022-09-06 19:10:00|347.1|344.9|347.97|345.77|349.71|347.51|344.92|342.72|0
1662491700000|2022-09-06 19:15:00|348.4|346.2|348.62|346.42|348.84|346.64|342.53|340.33|0
1662492000000|2022-09-06 19:20:00|349.49|347.29|347.39|345.19|354.09|351.89|346.08|343.88|0
1662492300000|2022-09-06 19:25:00|347.17|344.97|349.14|346.94|349.58|347.38|345.21|343.01|0
1662492600000|2022-09-06 19:30:00|349.36|347.16|356.17|353.97|359.49|357.29|349.36|347.16|0
1662492900000|2022-09-06 19:35:00|355.95|353.75|356.39|354.19|357.28|355.08|353.53|351.33|0
1662493200000|2022-09-06 19:40:00|356.61|354.41|347.16|344.96|356.61|354.41|346.73|344.53|0
1662493500000|2022-09-06 19:45:00|348.04|345.84|348.91|346.71|353.08|350.88|346.29|344.09|0
1662493800000|2022-09-06 19:50:00|351.54|349.34|354.4|352.2|355.94|353.74|350.23|348.03|0
1662494100000|2022-09-06 19:55:00|354.62|352.42|350.44|348.24|359.92|357.72|349.35|347.15|0
1662494400000|2022-09-06 20:00:00|349.13|346.93|353.08|350.88|354.18|351.98|349.13|346.93|0
1662494700000|2022-09-06 20:05:00|352.86|350.66|354.84|352.64|355.06|352.86|352.64|350.44|0
1662495000000|2022-09-06 20:10:00|354.62|352.42|353.73|351.53|355.06|352.86|352.97|350.77|0
1662495300000|2022-09-06 20:15:00|354.69|351.89|352.49|349.69|354.91|352.11|352.49|349.69|0
1662495600000|2022-09-06 20:20:00|352.61|349.81|353.81|351.01|353.81|351.01|352.05|349.25|0
1662495900000|2022-09-06 20:25:00|354.03|351.23|354.91|352.11|355.57|352.77|353.81|351.01|0
1662496200000|2022-09-06 20:30:00|355.35|352.55|355.35|352.55|356.01|353.21|355.13|352.33|0
1662496500000|2022-09-06 20:35:00|355.13|352.33|355.02|352.22|355.35|352.55|354.68|351.88|0
1662496800000|2022-09-06 20:40:00|355.12|352.32|353.14|350.34|355.12|352.32|353.14|350.34|0
1662497100000|2022-09-06 20:45:00|353.36|350.56|352.84|350.04|353.94|351.14|352.84|350.04|0
1662497400000|2022-09-06 20:50:00|352.62|349.82|353.93|351.13|354.05|351.25|352.62|349.82|0
1662497700000|2022-09-06 20:55:00|353.83|351.03|352.51|349.71|353.93|351.13|351.95|349.15|0
1662498000000|2022-09-06 21:00:00|352.22|349.42|352.44|349.64|352.57|349.77|351.86|349.06|0
1662498300000|2022-09-06 21:05:00|352.35|349.55|352.85|350.05|353.01|350.21|352.28|349.48|0
1662498600000|2022-09-06 21:10:00|352.88|350.08|352.98|350.18|353.3|350.5|352.85|350.05|0
1662498900000|2022-09-06 21:15:00|353.17|350.37|352.72|349.92|353.17|350.37|352.72|349.92|0
1662499200000|2022-09-06 21:20:00|352.91|350.11|353.61|350.81|353.71|350.91|352.72|349.92|0
1662499500000|2022-09-06 21:25:00|353.07|350.27|353.2|350.4|353.32|350.52|353.03|350.23|0
1662499800000|2022-09-06 21:30:00|353.32|350.52|353.29|350.49|353.32|350.52|353.29|350.49|0
1662500100000|2022-09-06 21:35:00|353.13|350.33|353.29|350.49|353.39|350.59|353.12|350.32|0
1662500400000|2022-09-06 21:40:00|353.25|350.45|353.31|350.51|353.32|350.52|353.19|350.39|0
1662500700000|2022-09-06 21:45:00|353.48|350.68|353.64|350.84|353.64|350.84|353.48|350.68|0
1662501000000|2022-09-06 21:50:00|353.54|350.74|353.5|350.7|353.54|350.74|353.5|350.7|0
1662501300000|2022-09-06 21:55:00|353.48|350.68|353.25|350.45|353.5|350.7|353.21|350.41|0
1662501600000|2022-09-06 22:00:00|352.7|349.9|352.15|349.35|354.35|351.55|352.15|349.35|0
1662501900000|2022-09-06 22:05:00|351.93|349.13|352.14|349.34|353.46|350.66|351.92|349.12|0
1662502200000|2022-09-06 22:10:00|351.92|349.12|350.39|347.59|351.92|349.12|349.73|346.93|0
1662502500000|2022-09-06 22:15:00|350.17|347.37|350.28|347.48|351.92|349.12|350.17|347.37|0
1662502800000|2022-09-06 22:20:00|350.38|347.58|351.26|348.46|351.26|348.46|350.16|347.36|0
1662503100000|2022-09-06 22:25:00|351.37|348.57|350.6|347.8|351.48|348.68|350.6|347.8|0
1662503400000|2022-09-06 22:30:00|350.49|347.69|351.69|348.89|351.69|348.89|350.06|347.26|0
1662503700000|2022-09-06 22:35:00|351.91|349.11|351.91|349.11|352.57|349.77|351.37|348.57|0
1662504000000|2022-09-06 22:40:00|352.13|349.33|351.25|348.45|352.13|349.33|351.03|348.23|0
1662504300000|2022-09-06 22:45:00|351.69|348.89|350.59|347.79|351.91|349.11|350.59|347.79|0
1662504600000|2022-09-06 22:50:00|350.71|347.91|351.47|348.67|352.13|349.33|350.37|347.57|0
1662504900000|2022-09-06 22:55:00|351.36|348.56|351.46|348.66|351.47|348.67|350.59|347.79|0
1662505200000|2022-09-06 23:00:00|351.24|348.44|352.34|349.54|352.34|349.54|350.8|348|0
1662505500000|2022-09-06 23:05:00|352.45|349.65|354.98|352.18|355.42|352.62|352.23|349.43|0
1662505800000|2022-09-06 23:10:00|354.87|352.07|354.98|352.18|356.08|353.28|354.87|352.07|0
1662506100000|2022-09-06 23:15:00|354.76|351.96|354.53|351.73|354.76|351.96|353.65|350.85|0
1662506400000|2022-09-06 23:20:00|354.31|351.51|353.21|350.41|354.53|351.73|352.99|350.19|0
1662506700000|2022-09-06 23:25:00|352.99|350.19|354.31|351.51|354.31|351.51|352.55|349.75|0
1662507000000|2022-09-06 23:30:00|354.09|351.29|353.43|350.63|354.31|351.51|352.44|349.64|0
1662507300000|2022-09-06 23:35:00|352.99|350.19|352.99|350.19|353.21|350.41|352.33|349.53|0
1662507600000|2022-09-06 23:40:00|353.2|350.4|352.1|349.3|353.2|350.4|351.67|348.87|0
1662507900000|2022-09-06 23:45:00|352.32|349.52|353.53|350.73|354.52|351.72|352.1|349.3|0
1662508200000|2022-09-06 23:50:00|353.64|350.84|354.52|351.72|355.07|352.27|353.2|350.4|0
1662508500000|2022-09-06 23:55:00|354.74|351.94|354.52|351.72|355.4|352.6|353.86|351.06|0
1662508800000|2022-09-07 00:00:00|354.96|352.16|355.62|352.82|359.15|356.35|353.64|350.84|0
1662509100000|2022-09-07 00:05:00|355.84|353.04|353.19|350.39|356.06|353.26|352.97|350.17|0
1662509400000|2022-09-07 00:10:00|353.41|350.61|356.39|353.59|357.6|354.8|353.41|350.61|0
1662509700000|2022-09-07 00:15:00|356.49|353.69|367.35|364.55|368.25|365.45|356.49|353.69|0
1662510000000|2022-09-07 00:20:00|367.58|364.78|373.08|370.28|374.76|371.96|366.69|363.89|0
1662510300000|2022-09-07 00:25:00|373.31|370.51|370.63|367.83|373.31|370.51|370.4|367.6|0
1662510600000|2022-09-07 00:30:00|371.07|368.27|372.63|369.83|374.42|371.62|369.29|366.49|0
1662510900000|2022-09-07 00:35:00|372.41|369.61|372.18|369.38|374.42|371.62|371.52|368.72|0
1662511200000|2022-09-07 00:40:00|371.96|369.16|374.22|371.42|374.44|371.64|371.74|368.94|0
1662511500000|2022-09-07 00:45:00|374.11|371.31|371.76|368.96|374.44|371.64|371.1|368.3|0
1662511800000|2022-09-07 00:50:00|371.99|369.19|370.32|367.52|372.66|369.86|369.76|366.96|0
1662512100000|2022-09-07 00:55:00|370.43|367.63|369.65|366.85|371.54|368.74|368.65|365.85|0
1662512400000|2022-09-07 01:00:00|369.76|366.96|373.66|370.86|374.21|371.41|369.53|366.73|0
1662512700000|2022-09-07 01:05:00|373.77|370.97|373.09|370.29|373.99|371.19|371.98|369.18|0
1662513000000|2022-09-07 01:10:00|373.43|370.63|370.86|368.06|373.54|370.74|370.64|367.84|0
1662513300000|2022-09-07 01:15:00|371.09|368.29|371.31|368.51|372.64|369.84|369.53|366.73|0
1662513600000|2022-09-07 01:20:00|371.53|368.73|371.08|368.28|371.75|368.95|369.53|366.73|0
1662513900000|2022-09-07 01:25:00|371.2|368.4|370.41|367.61|371.53|368.73|369.08|366.28|0
1662514200000|2022-09-07 01:30:00|370.19|367.39|368.19|365.39|372.42|369.62|368.19|365.39|0
1662514500000|2022-09-07 01:35:00|368.41|365.61|369.3|366.5|371.75|368.95|368.41|365.61|0
1662514800000|2022-09-07 01:40:00|369.19|366.39|370.18|367.38|370.63|367.83|368.85|366.05|0
1662515100000|2022-09-07 01:45:00|369.96|367.16|366.41|363.61|370.85|368.05|366.18|363.38|0
1662515400000|2022-09-07 01:50:00|366.3|363.5|366.4|363.6|367.29|364.49|365.52|362.72|0
1662515700000|2022-09-07 01:55:00|366.63|363.83|367.07|364.27|367.29|364.49|366.18|363.38|0
1662516000000|2022-09-07 02:00:00|367.29|364.49|367.07|364.27|367.73|364.93|366.85|364.05|0
1662516300000|2022-09-07 02:05:00|367.29|364.49|366.62|363.82|367.73|364.93|366.18|363.38|0
1662516600000|2022-09-07 02:10:00|366.4|363.6|368.39|365.59|369.28|366.48|366.4|363.6|0
1662516900000|2022-09-07 02:15:00|368.62|365.82|369.17|366.37|369.5|366.7|368.17|365.37|0
1662517200000|2022-09-07 02:20:00|369.06|366.26|367.72|364.92|369.28|366.48|367.4|364.6|0
1662517500000|2022-09-07 02:25:00|368.17|365.37|365.5|362.7|368.17|365.37|365.28|362.48|0
1662517800000|2022-09-07 02:30:00|365.28|362.48|363.25|360.45|365.28|362.48|363.25|360.45|0
1662518100000|2022-09-07 02:35:00|363.47|360.67|365.9|363.1|366.35|363.55|362.47|359.67|0
1662518400000|2022-09-07 02:40:00|365.68|362.88|366.12|363.32|366.24|363.44|365.46|362.66|0
1662518700000|2022-09-07 02:45:00|366.02|363.22|365.01|362.21|366.35|363.55|364.79|361.99|0
1662519000000|2022-09-07 02:50:00|364.57|361.77|368.12|365.32|368.12|365.32|364.35|361.55|0
1662519300000|2022-09-07 02:55:00|367.9|365.1|368.46|365.66|369.01|366.21|367.9|365.1|0
1662519600000|2022-09-07 03:00:00|368.34|365.54|368.34|365.54|369.23|366.43|367.67|364.87|0
1662519900000|2022-09-07 03:05:00|368.12|365.32|369.45|366.65|369.45|366.65|367.89|365.09|0
1662520200000|2022-09-07 03:10:00|369.23|366.43|369.79|366.99|371.01|368.21|369.23|366.43|0
1662520500000|2022-09-07 03:15:00|369.89|367.09|372.02|369.22|372.57|369.77|369.67|366.87|0
1662520800000|2022-09-07 03:20:00|371.9|369.1|371.01|368.21|372.35|369.55|371.01|368.21|0
1662521100000|2022-09-07 03:25:00|371.23|368.43|368.11|365.31|371.67|368.87|367.88|365.08|0
1662521400000|2022-09-07 03:30:00|368.55|365.75|369.44|366.64|370.56|367.76|368.33|365.53|0
1662521700000|2022-09-07 03:35:00|369.22|366.42|371.22|368.42|371.45|368.65|369.22|366.42|0
1662522000000|2022-09-07 03:40:00|371|368.2|370.44|367.64|371|368.2|369.88|367.08|0
1662522300000|2022-09-07 03:45:00|370.33|367.53|369.88|367.08|370.33|367.53|369.44|366.64|0
1662522600000|2022-09-07 03:50:00|370.1|367.3|367.21|364.41|370.77|367.97|366.99|364.19|0
1662522900000|2022-09-07 03:55:00|367.43|364.63|366.98|364.18|367.87|365.07|366.76|363.96|0
1662523200000|2022-09-07 04:00:00|366.76|363.96|368.98|366.18|368.99|366.19|366.76|363.96|0
1662523500000|2022-09-07 04:05:00|369.1|366.3|368.88|366.08|369.43|366.63|368.31|365.51|0
1662523800000|2022-09-07 04:10:00|368.76|365.96|368.98|366.18|369.2|366.4|368.31|365.51|0
1662524100000|2022-09-07 04:15:00|368.76|365.96|368.76|365.96|368.98|366.18|368.2|365.4|0
1662524400000|2022-09-07 04:20:00|368.98|366.18|369.87|367.07|370.09|367.29|368.53|365.73|0
1662524700000|2022-09-07 04:25:00|369.98|367.18|369.76|366.96|370.31|367.51|369.2|366.4|0
1662525000000|2022-09-07 04:30:00|369.87|367.07|367.64|364.84|369.87|367.07|367.41|364.61|0
1662525300000|2022-09-07 04:35:00|367.86|365.06|366.52|363.72|367.86|365.06|366.08|363.28|0
1662525600000|2022-09-07 04:40:00|366.3|363.5|366.52|363.72|367.19|364.39|366.3|363.5|0
1662525900000|2022-09-07 04:45:00|366.3|363.5|364.41|361.61|366.3|363.5|364.41|361.61|0
1662526200000|2022-09-07 04:50:00|364.3|361.5|363.3|360.5|364.52|361.72|362.08|359.28|0
1662526500000|2022-09-07 04:55:00|363.41|360.61|363.63|360.83|363.97|361.17|362.52|359.72|0
1662526800000|2022-09-07 05:00:00|363.41|360.61|363.41|360.61|364.52|361.72|362.3|359.5|0
1662527100000|2022-09-07 05:05:00|363.18|360.38|360.53|357.73|363.63|360.83|360.53|357.73|0
1662527400000|2022-09-07 05:10:00|360.75|357.95|360.3|357.5|360.97|358.17|359.42|356.62|0
1662527700000|2022-09-07 05:15:00|360.08|357.28|358.32|355.52|360.53|357.73|357.87|355.07|0
1662528000000|2022-09-07 05:20:00|358.54|355.74|358.31|355.51|359.64|356.84|357.87|355.07|0
1662528300000|2022-09-07 05:25:00|358.09|355.29|361.18|358.38|361.18|358.38|358.09|355.29|0
1662528600000|2022-09-07 05:30:00|361.4|358.6|361.84|359.04|362.29|359.49|360.52|357.72|0
1662528900000|2022-09-07 05:35:00|361.62|358.82|362.62|359.82|362.95|360.15|361.62|358.82|0
1662529200000|2022-09-07 05:40:00|362.51|359.71|360.73|357.93|362.73|359.93|360.51|357.71|0
1662529500000|2022-09-07 05:45:00|360.51|357.71|360.73|357.93|361.62|358.82|358.97|356.17|0
1662529800000|2022-09-07 05:50:00|360.95|358.15|360.73|357.93|362.06|359.26|360.62|357.82|0
1662530100000|2022-09-07 05:55:00|360.51|357.71|362.28|359.48|362.5|359.7|359.85|357.05|0
1662530400000|2022-09-07 06:00:00|362.06|359.26|365.94|363.14|366.27|363.47|360.4|357.6|0
1662530700000|2022-09-07 06:05:00|366.05|363.25|365.15|362.35|366.05|363.25|364.49|361.69|0
1662531000000|2022-09-07 06:10:00|365.38|362.58|360.5|357.7|365.6|362.8|360.28|357.48|0
1662531300000|2022-09-07 06:15:00|360.28|357.48|359.39|356.59|362.38|359.58|358.95|356.15|0
1662531600000|2022-09-07 06:20:00|359.17|356.37|356.86|354.06|359.29|356.49|355.64|352.84|0
1662531900000|2022-09-07 06:25:00|356.75|353.95|357.85|355.05|358.29|355.49|356.3|353.5|0
1662532200000|2022-09-07 06:30:00|357.52|354.72|357.84|355.04|360.05|357.25|357.4|354.6|0
1662532500000|2022-09-07 06:35:00|358.06|355.26|357.4|354.6|358.95|356.15|356.96|354.16|0
1662532800000|2022-09-07 06:40:00|357.29|354.49|356.41|353.61|357.4|354.6|355.42|352.62|0
1662533100000|2022-09-07 06:45:00|356.63|353.83|354.97|352.17|356.74|353.94|353.44|350.64|0
1662533400000|2022-09-07 06:50:00|355.19|352.39|356.95|354.15|356.95|354.15|354.31|351.51|0
1662533700000|2022-09-07 06:55:00|356.73|353.93|357.39|354.59|357.83|355.03|355.63|352.83|0
1662534000000|2022-09-07 07:00:00|355.85|353.05|356.84|354.04|357.39|354.59|352.99|350.19|0
1662534300000|2022-09-07 07:05:00|356.65|354.45|358.41|356.21|358.41|356.21|354.78|352.58|0
1662534600000|2022-09-07 07:10:00|358.08|355.88|359.29|357.09|360.07|357.87|355.76|353.56|0
1662534900000|2022-09-07 07:15:00|358.85|356.65|359.18|356.98|359.63|357.43|356.86|354.66|0
1662535200000|2022-09-07 07:20:00|359.07|356.87|361.28|359.08|361.28|359.08|356.64|354.44|0
1662535500000|2022-09-07 07:25:00|361.06|358.86|362.38|360.18|364.16|361.96|361.05|358.85|0
1662535800000|2022-09-07 07:30:00|362.6|360.4|359.5|357.3|365.16|362.96|359.5|357.3|0
1662536100000|2022-09-07 07:35:00|359.73|357.53|358.18|355.98|360.17|357.97|356.86|354.66|0
1662536400000|2022-09-07 07:40:00|358.07|355.87|355.97|353.77|358.4|356.2|355.75|353.55|0
1662536700000|2022-09-07 07:45:00|356.19|353.99|350.7|348.5|356.19|353.99|350.7|348.5|0
1662537000000|2022-09-07 07:50:00|351.14|348.94|352.01|349.81|353.33|351.13|350.7|348.5|0
1662537300000|2022-09-07 07:55:00|351.57|349.37|349.06|346.86|352.01|349.81|347.63|345.43|0
1662537600000|2022-09-07 08:00:00|348.94|346.74|344.25|342.05|350.37|348.17|344.25|342.05|0
1662537900000|2022-09-07 08:05:00|344.36|342.16|342.95|340.75|344.48|342.28|341.1|338.9|0
1662538200000|2022-09-07 08:10:00|343.17|340.97|346.23|344.03|346.45|344.25|343.06|340.86|0
1662538500000|2022-09-07 08:15:00|346.02|343.82|345.79|343.59|347.77|345.57|344.38|342.18|0
1662538800000|2022-09-07 08:20:00|345.57|343.37|346.01|343.81|347.55|345.35|345.14|342.94|0
1662539100000|2022-09-07 08:25:00|346.45|344.25|347.33|345.13|347.33|345.13|345.35|343.15|0
1662539400000|2022-09-07 08:30:00|346.89|344.69|345.57|343.37|347.33|345.13|345.13|342.93|0
1662539700000|2022-09-07 08:35:00|345.68|343.48|347.98|345.78|347.98|345.78|345.24|343.04|0
1662540000000|2022-09-07 08:40:00|348.2|346|347.1|344.9|348.86|346.66|346.88|344.68|0
1662540300000|2022-09-07 08:45:00|346.88|344.68|344.47|342.27|346.88|344.68|344.25|342.05|0
1662540600000|2022-09-07 08:50:00|344.36|342.16|343.15|340.95|346.22|344.02|342.06|339.86|0
1662540900000|2022-09-07 08:55:00|343.37|341.17|341.95|339.75|343.37|341.17|341.4|339.2|0
1662541200000|2022-09-07 09:00:00|341.84|339.64|347.31|345.11|347.43|345.23|341.84|339.64|0
1662541500000|2022-09-07 09:05:00|347.09|344.89|347.75|345.55|347.97|345.77|345.89|343.69|0
1662541800000|2022-09-07 09:10:00|347.97|345.77|347.42|345.22|348.63|346.43|346.43|344.23|0
1662542100000|2022-09-07 09:15:00|347.09|344.89|344.89|342.69|347.2|345|344.89|342.69|0
1662542400000|2022-09-07 09:20:00|344.67|342.47|346.64|344.44|347.08|344.88|343.91|341.71|0
1662542700000|2022-09-07 09:25:00|346.42|344.22|345.76|343.56|347.52|345.32|345.11|342.91|0
1662543000000|2022-09-07 09:30:00|345.55|343.35|345.98|343.78|347.3|345.1|345.54|343.34|0
1662543300000|2022-09-07 09:35:00|345.76|343.56|347.96|345.76|347.96|345.76|344.23|342.03|0
1662543600000|2022-09-07 09:40:00|348.07|345.87|345.1|342.9|348.07|345.87|344.44|342.24|0
1662543900000|2022-09-07 09:45:00|344.88|342.68|343.78|341.58|346.2|344|343.35|341.15|0
1662544200000|2022-09-07 09:50:00|344.22|342.02|344.66|342.46|345.1|342.9|343.68|341.48|0
1662544500000|2022-09-07 09:55:00|344.44|342.24|342.9|340.7|344.44|342.24|342.69|340.49|0
1662544800000|2022-09-07 10:00:00|342.8|340.6|345.09|342.89|345.31|343.11|342.14|339.94|0
1662545100000|2022-09-07 10:05:00|345.21|343.01|345.09|342.89|345.53|343.33|343.34|341.14|0
1662545400000|2022-09-07 10:10:00|344.98|342.78|345.75|343.55|346.62|344.42|344.65|342.45|0
1662545700000|2022-09-07 10:15:00|345.96|343.76|345.3|343.1|348.16|345.96|345.3|343.1|0
1662546000000|2022-09-07 10:20:00|345.52|343.32|344.21|342.01|346.62|344.42|343.55|341.35|0
1662546300000|2022-09-07 10:25:00|344.43|342.23|343.33|341.13|345.08|342.88|343.33|341.13|0
1662546600000|2022-09-07 10:30:00|343.55|341.35|345.3|343.1|345.3|343.1|343.44|341.24|0
1662546900000|2022-09-07 10:35:00|345.41|343.21|343.54|341.34|345.74|343.54|342.45|340.25|0
1662547200000|2022-09-07 10:40:00|343.11|340.91|344.2|342|345.3|343.1|343.11|340.91|0
1662547500000|2022-09-07 10:45:00|344.09|341.89|346.17|343.97|347.27|345.07|343.76|341.56|0
1662547800000|2022-09-07 10:50:00|346.06|343.86|343.97|341.77|346.17|343.97|343.54|341.34|0
1662548100000|2022-09-07 10:55:00|344.19|341.99|345.51|343.31|346.39|344.19|343.97|341.77|0
1662548400000|2022-09-07 11:00:00|345.18|342.98|345.72|343.52|346.28|344.08|344.96|342.76|0
1662548700000|2022-09-07 11:05:00|345.62|343.42|347.15|344.95|347.15|344.95|344.08|341.88|0
1662549000000|2022-09-07 11:10:00|347.04|344.84|344.84|342.64|347.04|344.84|344.84|342.64|0
1662549300000|2022-09-07 11:15:00|344.62|342.42|345.5|343.3|345.94|343.74|344.18|341.98|0
1662549600000|2022-09-07 11:20:00|345.72|343.52|343.31|341.11|345.94|343.74|343.31|341.11|0
1662549900000|2022-09-07 11:25:00|343.52|341.32|343.74|341.54|343.74|341.54|343.3|341.1|0
1662550200000|2022-09-07 11:30:00|343.52|341.32|345.05|342.85|345.93|343.73|343.3|341.1|0
1662550500000|2022-09-07 11:35:00|344.83|342.63|355.85|353.65|355.85|353.65|344.4|342.2|0
1662550800000|2022-09-07 11:40:00|356.08|353.88|351.94|349.74|358.54|356.34|351.94|349.74|0
1662551100000|2022-09-07 11:45:00|352.38|350.18|353.34|351.14|354.67|352.47|351.86|349.66|0
1662551400000|2022-09-07 11:50:00|353.68|351.48|351.8|349.6|355.33|353.13|351.69|349.49|0
1662551700000|2022-09-07 11:55:00|352.02|349.82|352.9|350.7|353.78|351.58|350.7|348.5|0
1662552000000|2022-09-07 12:00:00|352.68|350.48|351.79|349.59|353.12|350.92|350.81|348.61|0
1662552300000|2022-09-07 12:05:00|352.23|350.03|357.97|355.77|360.41|358.21|352.23|350.03|0
1662552600000|2022-09-07 12:10:00|357.75|355.55|361.37|359.17|362.88|360.68|357.75|355.55|0
1662552900000|2022-09-07 12:15:00|361.15|358.95|360.48|358.28|362.03|359.83|359.05|356.85|0
1662553200000|2022-09-07 12:20:00|360.7|358.5|360.7|358.5|362.25|360.05|358.5|356.3|0
1662553500000|2022-09-07 12:25:00|360.92|358.72|361.92|359.72|362.91|360.71|360.04|357.84|0
1662553800000|2022-09-07 12:30:00|361.59|359.39|358.6|356.4|362.25|360.05|358.49|356.29|0
1662554100000|2022-09-07 12:35:00|359.15|356.95|354.96|352.76|359.81|357.61|354.96|352.76|0
1662554400000|2022-09-07 12:40:00|354.74|352.54|355.74|353.54|355.84|353.64|354.08|351.88|0
1662554700000|2022-09-07 12:45:00|355.62|353.42|357.94|355.74|358.48|356.28|355.4|353.2|0
1662555000000|2022-09-07 12:50:00|357.82|355.62|361.57|359.37|362.02|359.82|356.94|354.74|0
1662555300000|2022-09-07 12:55:00|361.35|359.15|356.5|354.3|361.35|359.15|356.5|354.3|0
1662555600000|2022-09-07 13:00:00|356.72|354.52|356.93|354.73|358.04|355.84|355.83|353.63|0
1662555900000|2022-09-07 13:05:00|357.15|354.95|355.83|353.63|357.15|354.95|354.51|352.31|0
1662556200000|2022-09-07 13:10:00|355.61|353.41|355.78|353.58|359.14|356.94|354.51|352.31|0
1662556500000|2022-09-07 13:15:00|355.56|353.36|352.48|350.28|355.67|353.47|352.26|350.06|0
1662556800000|2022-09-07 13:20:00|352.7|350.5|352.69|350.49|353.57|351.37|351.38|349.18|0
1662557100000|2022-09-07 13:25:00|352.47|350.27|353.57|351.37|355.11|352.91|352.47|350.27|0
1662557400000|2022-09-07 13:30:00|353.79|351.59|348.08|345.88|355.33|353.13|348.08|345.88|0
1662557700000|2022-09-07 13:35:00|348.3|346.1|338.07|335.87|348.52|346.32|337.42|335.22|0
1662558000000|2022-09-07 13:40:00|338.5|336.3|335.54|333.34|340.02|337.82|332.34|330.14|0
1662558300000|2022-09-07 13:45:00|334.88|332.68|333.79|331.59|335.54|333.34|331.61|329.41|0
1662558600000|2022-09-07 13:50:00|334.01|331.81|338.82|336.62|341.67|339.47|332.92|330.72|0
1662558900000|2022-09-07 13:55:00|339.48|337.28|340.13|337.93|341.67|339.47|334.22|332.02|0
1662559200000|2022-09-07 14:00:00|340.35|338.15|336.62|334.42|346.96|344.76|335.75|333.55|0
1662559500000|2022-09-07 14:05:00|336.84|334.64|339.91|337.71|342.77|340.57|335.09|332.89|0
1662559800000|2022-09-07 14:10:00|339.47|337.27|345.85|343.65|346.07|343.87|337.72|335.52|0
1662560100000|2022-09-07 14:15:00|345.63|343.43|340.78|338.58|348.28|346.08|339.68|337.48|0
1662560400000|2022-09-07 14:20:00|340.56|338.36|341.44|339.24|342.54|340.34|338.15|335.95|0
1662560700000|2022-09-07 14:25:00|341.88|339.68|334.86|332.66|343.42|341.22|334.43|332.23|0
1662561000000|2022-09-07 14:30:00|332.9|330.7|331.37|329.17|332.9|330.7|325.95|323.75|0
1662561300000|2022-09-07 14:35:00|331.16|328.96|332.24|330.04|333.99|331.79|328.77|326.57|0
1662561600000|2022-09-07 14:40:00|332.02|329.82|333.33|331.13|336.39|334.19|329.63|327.43|0
1662561900000|2022-09-07 14:45:00|333.11|330.91|333.98|331.78|335.51|333.31|332.24|330.04|0
1662562200000|2022-09-07 14:50:00|334.2|332|329.84|327.64|334.85|332.65|328.11|325.91|0
1662562500000|2022-09-07 14:55:00|330.28|328.08|330.71|328.51|331.15|328.95|327.89|325.69|0
1662562800000|2022-09-07 15:00:00|330.93|328.73|325.72|323.52|334.41|332.21|325.29|323.09|0
1662563100000|2022-09-07 15:05:00|326.37|324.17|323.56|321.36|327.88|325.68|321.83|319.63|0
1662563400000|2022-09-07 15:10:00|323.34|321.14|318.61|316.41|323.56|321.36|316.25|314.05|0
1662563700000|2022-09-07 15:15:00|318.82|316.62|317.7|315.5|321.18|318.98|317.26|315.06|0
1662564000000|2022-09-07 15:20:00|317.91|315.71|316.17|313.97|318.78|316.58|315.31|313.11|0
1662564300000|2022-09-07 15:25:00|316.39|314.19|319.22|317.02|319.43|317.23|315.09|312.89|0
1662564600000|2022-09-07 15:30:00|318.35|316.15|321.3|319.1|322.39|320.19|315.52|313.32|0
1662564900000|2022-09-07 15:35:00|320.65|318.45|319.34|317.14|320.87|318.67|317.39|315.19|0
1662565200000|2022-09-07 15:40:00|319.56|317.36|322.39|320.19|323.48|321.28|317.82|315.62|0
1662565500000|2022-09-07 15:45:00|322.17|319.97|318.47|316.27|322.39|320.19|317.38|315.18|0
1662565800000|2022-09-07 15:50:00|318.25|316.05|316.3|314.1|318.9|316.7|316.08|313.88|0
1662566100000|2022-09-07 15:55:00|316.08|313.88|318.9|316.7|319.33|317.13|314.78|312.58|0
1662566400000|2022-09-07 16:00:00|318.46|316.26|318.46|316.26|319.12|316.92|316.51|314.31|0
1662566700000|2022-09-07 16:05:00|318.68|316.48|316.84|314.64|322.16|319.96|316.84|314.64|0
1662567000000|2022-09-07 16:10:00|317.16|314.96|320.41|318.21|321.07|318.87|316.73|314.53|0
1662567300000|2022-09-07 16:15:00|320.63|318.43|323.9|321.7|324.34|322.14|319.76|317.56|0
1662567600000|2022-09-07 16:20:00|324.12|321.92|326.74|324.54|328.71|326.51|323.24|321.04|0
1662567900000|2022-09-07 16:25:00|327.18|324.98|323.24|321.04|327.84|325.64|322.59|320.39|0
1662568200000|2022-09-07 16:30:00|323.68|321.48|322.37|320.17|326.3|324.1|322.15|319.95|0
1662568500000|2022-09-07 16:35:00|321.93|319.73|316.71|314.51|323.89|321.69|316.71|314.51|0
1662568800000|2022-09-07 16:40:00|316.5|314.3|311.56|309.36|317.8|315.6|308.95|306.75|0
1662569100000|2022-09-07 16:45:00|311.13|308.93|311.17|308.97|312.47|310.27|309.36|307.16|0
1662569400000|2022-09-07 16:50:00|311.39|309.19|313.11|310.91|313.55|311.35|310.74|308.54|0
1662569700000|2022-09-07 16:55:00|313.55|311.35|312.03|309.83|315.71|313.51|312.03|309.83|0
1662570000000|2022-09-07 17:00:00|312.25|310.05|307.08|304.88|312.9|310.7|306.22|304.02|0
1662570300000|2022-09-07 17:05:00|307.51|305.31|307.93|305.73|309.44|307.24|306.22|304.02|0
1662570600000|2022-09-07 17:10:00|308.15|305.95|308.79|306.59|310.3|308.1|307.5|305.3|0
1662570900000|2022-09-07 17:15:00|308.36|306.16|310.73|308.53|311.59|309.39|307.28|305.08|0
1662571200000|2022-09-07 17:20:00|311.16|308.96|310.29|308.09|311.59|309.39|307.28|305.08|0
1662571500000|2022-09-07 17:25:00|310.08|307.88|312.45|310.25|313.32|311.12|310.08|307.88|0
1662571800000|2022-09-07 17:30:00|312.23|310.03|308.03|305.83|312.88|310.68|307.71|305.51|0
1662572100000|2022-09-07 17:35:00|308.35|306.15|304.92|302.72|309|306.8|303.85|301.65|0
1662572400000|2022-09-07 17:40:00|305.13|302.93|298.94|296.74|305.13|302.93|298.51|296.31|0
1662572700000|2022-09-07 17:45:00|299.15|296.95|297.66|295.46|301.28|299.08|297.66|295.46|0
1662573000000|2022-09-07 17:50:00|297.87|295.67|296.39|294.19|298.51|296.31|295.96|293.76|0
1662573300000|2022-09-07 17:55:00|295.96|293.76|297.23|295.03|298.72|296.52|295.96|293.76|0
1662573600000|2022-09-07 18:00:00|296.38|294.18|288.16|285.96|297.87|295.67|287.74|285.54|0
1662573900000|2022-09-07 18:05:00|287.95|285.75|292.88|290.68|293.73|291.53|287.74|285.54|0
1662574200000|2022-09-07 18:10:00|293.3|291.1|292.25|290.05|294.57|292.37|291.82|289.62|0
1662574500000|2022-09-07 18:15:00|292.46|290.26|298.17|295.97|298.38|296.18|291.19|288.99|0
1662574800000|2022-09-07 18:20:00|297.96|295.76|297.11|294.91|299.02|296.82|296.68|294.48|0
1662575100000|2022-09-07 18:25:00|296.68|294.48|290.78|288.58|297.11|294.91|290.78|288.58|0
1662575400000|2022-09-07 18:30:00|290.57|288.37|288.67|286.47|292.89|290.69|288.67|286.47|0
1662575700000|2022-09-07 18:35:00|288.46|286.26|289.09|286.89|289.93|287.73|286.99|284.79|0
1662576000000|2022-09-07 18:40:00|289.3|287.1|288.46|286.26|289.3|287.1|286.36|284.16|0
1662576300000|2022-09-07 18:45:00|288.25|286.05|286.78|284.58|289.09|286.89|286.78|284.58|0
1662576600000|2022-09-07 18:50:00|286.89|284.69|286.35|284.15|290.14|287.94|285.73|283.53|0
1662576900000|2022-09-07 18:55:00|286.46|284.26|285.7|283.5|287.61|285.41|284.47|282.27|0
1662577200000|2022-09-07 19:00:00|285.5|283.3|286.33|284.13|288|285.8|284.87|282.67|0
1662577500000|2022-09-07 19:05:00|285.91|283.71|282.99|280.79|287.37|285.17|282.99|280.79|0
1662577800000|2022-09-07 19:10:00|282.78|280.58|283.82|281.62|285.7|283.5|282.78|280.58|0
1662578100000|2022-09-07 19:15:00|283.61|281.41|285.69|283.49|286.74|284.54|281.32|279.12|0
1662578400000|2022-09-07 19:20:00|285.9|283.7|283.81|281.61|287.16|284.96|283.4|281.2|0
1662578700000|2022-09-07 19:25:00|283.92|281.72|280.07|277.87|284.02|281.82|279.25|277.05|0
1662579000000|2022-09-07 19:30:00|279.66|277.46|281.52|279.32|283.81|281.61|279.66|277.46|0
1662579300000|2022-09-07 19:35:00|281.94|279.74|284.43|282.23|285.68|283.48|281.11|278.91|0
1662579600000|2022-09-07 19:40:00|284.64|282.44|284.22|282.02|287.15|284.95|283.81|281.61|0
1662579900000|2022-09-07 19:45:00|284.64|282.44|280.48|278.28|285.06|282.86|279.65|277.45|0
1662580200000|2022-09-07 19:50:00|280.68|278.48|283.59|281.39|285.89|283.69|280.68|278.48|0
1662580500000|2022-09-07 19:55:00|284.01|281.81|286.3|284.1|289.02|286.82|284.01|281.81|0
1662580800000|2022-09-07 20:00:00|285.67|283.47|288.18|285.98|289.65|287.45|285.67|283.47|0
1662581100000|2022-09-07 20:05:00|288.39|286.19|288.18|285.98|289.86|287.66|287.55|285.35|0
1662581400000|2022-09-07 20:10:00|288.81|286.61|289.23|287.03|289.44|287.24|287.76|285.56|0
1662581700000|2022-09-07 20:15:00|288.48|285.68|287.01|284.21|288.69|285.89|287.01|284.21|0
1662582000000|2022-09-07 20:20:00|286.8|284|286.38|283.58|286.8|284|285.96|283.16|0
1662582300000|2022-09-07 20:25:00|286.28|283.48|286.38|283.58|286.38|283.58|285.33|282.53|0
1662582600000|2022-09-07 20:30:00|286.17|283.37|286.37|283.57|286.79|283.99|285.75|282.95|0
1662582900000|2022-09-07 20:35:00|286.17|283.37|285.95|283.15|286.37|283.57|285.95|283.15|0
1662583200000|2022-09-07 20:40:00|286.06|283.26|286.58|283.78|286.79|283.99|285.95|283.15|0
1662583500000|2022-09-07 20:45:00|286.79|283.99|286.58|283.78|286.79|283.99|286.16|283.36|0
1662583800000|2022-09-07 20:50:00|286.37|283.57|286.78|283.98|286.78|283.98|286.16|283.36|0
1662584100000|2022-09-07 20:55:00|286.57|283.77|287.73|284.93|287.73|284.93|286.57|283.77|0
1662584400000|2022-09-07 21:00:00|287.34|284.54|287.25|284.45|287.95|285.15|287.16|284.36|0
1662584700000|2022-09-07 21:05:00|287.31|284.51|286.62|283.82|287.4|284.6|286.55|283.75|0
1662585000000|2022-09-07 21:10:00|286.58|283.78|286.43|283.63|286.58|283.78|286.43|283.63|0
1662585300000|2022-09-07 21:15:00|286.21|283.41|286.45|283.65|286.45|283.65|286.21|283.41|0
1662585600000|2022-09-07 21:20:00|286.36|283.56|286.45|283.65|286.54|283.74|286.33|283.53|0
1662585900000|2022-09-07 21:25:00|286.52|283.72|286.2|283.4|286.52|283.72|286.2|283.4|0
1662586200000|2022-09-07 21:30:00|286.17|283.37|286.35|283.55|286.45|283.65|286.17|283.37|0
1662586500000|2022-09-07 21:35:00|286.33|283.53|286.38|283.58|286.63|283.83|286.33|283.53|0
1662586800000|2022-09-07 21:40:00|286.42|283.62|286.38|283.58|286.44|283.64|286.29|283.49|0
1662587100000|2022-09-07 21:45:00|286.35|283.55|286.62|283.82|286.69|283.89|286.32|283.52|0
1662587400000|2022-09-07 21:50:00|286.47|283.67|286.52|283.72|286.74|283.94|286.23|283.43|0
1662587700000|2022-09-07 21:55:00|286.49|283.69|286.4|283.6|286.55|283.75|286.24|283.44|0
1662588000000|2022-09-07 22:00:00|286.65|283.85|284.03|281.23|286.65|283.85|283.2|280.4|0
1662588300000|2022-09-07 22:05:00|284.14|281.34|282.78|279.98|284.14|281.34|282.78|279.98|0
1662588600000|2022-09-07 22:10:00|282.99|280.19|283.61|280.81|283.61|280.81|282.78|279.98|0
1662588900000|2022-09-07 22:15:00|283.72|280.92|284.13|281.33|284.44|281.64|283.3|280.5|0
1662589200000|2022-09-07 22:20:00|284.23|281.43|283.82|281.02|284.44|281.64|283.61|280.81|0
1662589500000|2022-09-07 22:25:00|284.02|281.22|284.44|281.64|284.65|281.85|283.82|281.02|0
1662589800000|2022-09-07 22:30:00|284.23|281.43|285.06|282.26|285.06|282.26|284.23|281.43|0
1662590100000|2022-09-07 22:35:00|285.27|282.47|286.1|283.3|286.52|283.72|285.27|282.47|0
1662590400000|2022-09-07 22:40:00|286.52|283.72|286.52|283.72|286.73|283.93|286.1|283.3|0
1662590700000|2022-09-07 22:45:00|286.73|283.93|287.14|284.34|287.46|284.66|286.73|283.93|0
1662591000000|2022-09-07 22:50:00|287.04|284.24|286.93|284.13|287.14|284.34|286.72|283.92|0
1662591300000|2022-09-07 22:55:00|286.83|284.03|285.47|282.67|287.14|284.34|285.47|282.67|0
1662591600000|2022-09-07 23:00:00|285.68|282.88|286.93|284.13|287.14|284.34|285.57|282.77|0
1662591900000|2022-09-07 23:05:00|287.04|284.24|286.3|283.5|287.14|284.34|286.3|283.5|0
1662592200000|2022-09-07 23:10:00|286.09|283.29|286.61|283.81|286.61|283.81|286.09|283.29|0
1662592500000|2022-09-07 23:15:00|286.5|283.7|286.29|283.49|286.5|283.7|284.21|281.41|0
1662592800000|2022-09-07 23:20:00|286.08|283.28|287.55|284.75|287.76|284.96|286.08|283.28|0
1662593100000|2022-09-07 23:25:00|287.44|284.64|287.75|284.95|287.75|284.95|287.33|284.53|0
1662593400000|2022-09-07 23:30:00|287.54|284.74|287.54|284.74|287.75|284.95|287.33|284.53|0
1662593700000|2022-09-07 23:35:00|288.59|285.79|288.38|285.58|289.01|286.21|288.17|285.37|0
1662594000000|2022-09-07 23:40:00|288.59|285.79|288.58|285.78|288.8|286|288.17|285.37|0
1662594300000|2022-09-07 23:45:00|288.79|285.99|288.16|285.36|288.79|285.99|287.95|285.15|0
1662594600000|2022-09-07 23:50:00|287.95|285.15|289.21|286.41|289.42|286.62|287.95|285.15|0
1662594900000|2022-09-07 23:55:00|289|286.2|288.69|285.89|289.21|286.41|288.58|285.78|0
1662595200000|2022-09-08 00:00:00|289|286.2|289.62|286.82|290.04|287.24|287.11|284.31|0
1662595500000|2022-09-08 00:05:00|289.73|286.93|289.52|286.72|290.04|287.24|288.57|285.77|0
1662595800000|2022-09-08 00:10:00|289.62|286.82|288.99|286.19|290.04|287.24|288.47|285.67|0
1662596100000|2022-09-08 00:15:00|288.89|286.09|284.38|281.58|288.89|286.09|283.13|280.33|0
1662596400000|2022-09-08 00:20:00|284.59|281.79|285.22|282.42|285.22|282.42|282.51|279.71|0
1662596700000|2022-09-08 00:25:00|285.42|282.62|284.8|282|285.63|282.83|284.38|281.58|0
1662597000000|2022-09-08 00:30:00|285|282.2|286.15|283.35|286.67|283.87|284.59|281.79|0
1662597300000|2022-09-08 00:35:00|286.05|283.25|285.21|282.41|286.99|284.19|285.21|282.41|0
1662597600000|2022-09-08 00:40:00|285.42|282.62|285.62|282.82|286.46|283.66|285.42|282.62|0
1662597900000|2022-09-08 00:45:00|285.83|283.03|286.04|283.24|286.46|283.66|285.41|282.61|0
1662598200000|2022-09-08 00:50:00|286.25|283.45|284.99|282.19|286.67|283.87|284.57|281.77|0
1662598500000|2022-09-08 00:55:00|284.78|281.98|284.78|281.98|285.2|282.4|283.95|281.15|0
1662598800000|2022-09-08 01:00:00|284.89|282.09|284.57|281.77|285.2|282.4|284.15|281.35|0
1662599100000|2022-09-08 01:05:00|284.78|281.98|282.07|279.27|284.99|282.19|281.86|279.06|0
1662599400000|2022-09-08 01:10:00|282.28|279.48|281.86|279.06|282.38|279.58|281.65|278.85|0
1662599700000|2022-09-08 01:15:00|282.07|279.27|284.77|281.97|284.98|282.18|281.13|278.33|0
1662600000000|2022-09-08 01:20:00|284.98|282.18|283.31|280.51|285.19|282.39|282.89|280.09|0
1662600300000|2022-09-08 01:25:00|283.42|280.62|282.68|279.88|283.72|280.92|282.47|279.67|0
1662600600000|2022-09-08 01:30:00|282.89|280.09|283.51|280.71|283.72|280.92|282.47|279.67|0
1662600900000|2022-09-08 01:35:00|283.3|280.5|285.18|282.38|285.18|282.38|282.68|279.88|0
1662601200000|2022-09-08 01:40:00|284.97|282.17|284.76|281.96|284.97|282.17|283.72|280.92|0
1662601500000|2022-09-08 01:45:00|284.66|281.86|284.34|281.54|284.66|281.86|283.92|281.12|0
1662601800000|2022-09-08 01:50:00|284.24|281.44|284.34|281.54|284.96|282.16|283.92|281.12|0
1662602100000|2022-09-08 01:55:00|284.44|281.64|284.75|281.95|284.96|282.16|284.33|281.53|0
1662602400000|2022-09-08 02:00:00|284.96|282.16|284.33|281.53|284.96|282.16|283.71|280.91|0
1662602700000|2022-09-08 02:05:00|284.54|281.74|284.54|281.74|284.75|281.95|283.91|281.11|0
1662603000000|2022-09-08 02:10:00|284.33|281.53|284.95|282.15|284.95|282.15|283.91|281.11|0
1662603300000|2022-09-08 02:15:00|284.74|281.94|284.32|281.52|285.37|282.57|284.32|281.52|0
1662603600000|2022-09-08 02:20:00|284.11|281.31|283.8|281|284.74|281.94|283.69|280.89|0
1662603900000|2022-09-08 02:25:00|283.9|281.1|284.74|281.94|284.74|281.94|283.59|280.79|0
1662604200000|2022-09-08 02:30:00|284.53|281.73|284.94|282.14|284.94|282.14|284.11|281.31|0
1662604500000|2022-09-08 02:35:00|285.15|282.35|286.82|284.02|287.24|284.44|284.94|282.14|0
1662604800000|2022-09-08 02:40:00|287.03|284.23|287.03|284.23|287.24|284.44|286.61|283.81|0
1662605100000|2022-09-08 02:45:00|286.82|284.02|287.23|284.43|288.07|285.27|286.61|283.81|0
1662605400000|2022-09-08 02:50:00|287.44|284.64|287.76|284.96|287.76|284.96|287.23|284.43|0
1662605700000|2022-09-08 02:55:00|287.65|284.85|288.28|285.48|288.28|285.48|287.23|284.43|0
1662606000000|2022-09-08 03:00:00|288.07|285.27|287.23|284.43|288.07|285.27|287.02|284.22|0
1662606300000|2022-09-08 03:05:00|287.34|284.54|286.18|283.38|287.65|284.85|285.97|283.17|0
1662606600000|2022-09-08 03:10:00|285.97|283.17|283.99|281.19|286.39|283.59|283.99|281.19|0
1662606900000|2022-09-08 03:15:00|284.09|281.29|284.29|281.49|285.34|282.54|283.88|281.08|0
1662607200000|2022-09-08 03:20:00|284.08|281.28|285.03|282.23|285.34|282.54|284.08|281.28|0
1662607500000|2022-09-08 03:25:00|284.71|281.91|286.38|283.58|286.38|283.58|284.71|281.91|0
1662607800000|2022-09-08 03:30:00|286.17|283.37|285.54|282.74|286.17|283.37|285.33|282.53|0
1662608100000|2022-09-08 03:35:00|285.44|282.64|286.27|283.47|286.37|283.57|284.7|281.9|0
1662608400000|2022-09-08 03:40:00|286.16|283.36|285.74|282.94|286.79|283.99|285.53|282.73|0
1662608700000|2022-09-08 03:45:00|285.85|283.05|286.37|283.57|286.79|283.99|285.74|282.94|0
1662609000000|2022-09-08 03:50:00|286.58|283.78|286.57|283.77|286.99|284.19|286.16|283.36|0
1662609300000|2022-09-08 03:55:00|286.36|283.56|286.15|283.35|286.57|283.77|285.32|282.52|0
1662609600000|2022-09-08 04:00:00|285.94|283.14|284.48|281.68|285.94|283.14|284.48|281.68|0
1662609900000|2022-09-08 04:05:00|284.69|281.89|284.48|281.68|285.52|282.72|284.48|281.68|0
1662610200000|2022-09-08 04:10:00|284.38|281.58|283.85|281.05|284.89|282.09|283.85|281.05|0
1662610500000|2022-09-08 04:15:00|283.75|280.95|284.68|281.88|284.89|282.09|283.64|280.84|0
1662610800000|2022-09-08 04:20:00|284.47|281.67|282.8|280|284.47|281.67|282.8|280|0
1662611100000|2022-09-08 04:25:00|283.01|280.21|283.84|281.04|284.47|281.67|283.01|280.21|0
1662611400000|2022-09-08 04:30:00|283.95|281.15|284.05|281.25|284.47|281.67|283.63|280.83|0
1662611700000|2022-09-08 04:35:00|284.25|281.45|283.42|280.62|284.25|281.45|283.21|280.41|0
1662612000000|2022-09-08 04:40:00|283.21|280.41|282.79|279.99|283.42|280.62|282.38|279.58|0
1662612300000|2022-09-08 04:45:00|283|280.2|283.21|280.41|283.42|280.62|282.58|279.78|0
1662612600000|2022-09-08 04:50:00|283.41|280.61|283.2|280.4|283.83|281.03|283|280.2|0
1662612900000|2022-09-08 04:55:00|282.99|280.19|282.37|279.57|283.2|280.4|282.16|279.36|0
1662613200000|2022-09-08 05:00:00|282.16|279.36|282.36|279.56|282.57|279.77|281.74|278.94|0
1662613500000|2022-09-08 05:05:00|282.26|279.46|281.74|278.94|282.26|279.46|281.11|278.31|0
1662613800000|2022-09-08 05:10:00|281.85|279.05|281.94|279.14|282.36|279.56|280.91|278.11|0
1662614100000|2022-09-08 05:15:00|281.84|279.04|280.9|278.1|282.78|279.98|280.49|277.69|0
1662614400000|2022-09-08 05:20:00|281.01|278.21|281.73|278.93|282.15|279.35|280.9|278.1|0
1662614700000|2022-09-08 05:25:00|281.94|279.14|281.52|278.72|281.94|279.14|280.9|278.1|0
1662615000000|2022-09-08 05:30:00|281.63|278.83|282.35|279.55|282.56|279.76|281.1|278.3|0
1662615300000|2022-09-08 05:35:00|282.14|279.34|281.51|278.71|282.35|279.55|281.51|278.71|0
1662615600000|2022-09-08 05:40:00|281.41|278.61|283.39|280.59|283.49|280.69|281.31|278.51|0
1662615900000|2022-09-08 05:45:00|283.49|280.69|282.55|279.75|283.8|281|282.34|279.54|0
1662616200000|2022-09-08 05:50:00|282.76|279.96|283.17|280.37|283.59|280.79|282.34|279.54|0
1662616500000|2022-09-08 05:55:00|283.28|280.48|281.09|278.29|283.59|280.79|280.88|278.08|0
1662616800000|2022-09-08 06:00:00|280.88|278.08|279.22|276.42|283.38|280.58|278.8|276|0
1662617100000|2022-09-08 06:05:00|279.63|276.83|278.39|275.59|281.71|278.91|278.39|275.59|0
1662617400000|2022-09-08 06:10:00|278.18|275.38|275.29|272.49|279.01|276.21|275.29|272.49|0
1662617700000|2022-09-08 06:15:00|275.49|272.69|274.46|271.66|275.49|272.69|273.44|270.64|0
1662618000000|2022-09-08 06:20:00|274.26|271.46|276.73|273.93|277.04|274.24|273.84|271.04|0
1662618300000|2022-09-08 06:25:00|276.93|274.13|277.34|274.54|277.55|274.75|276.31|273.51|0
1662618600000|2022-09-08 06:30:00|277.55|274.75|277.55|274.75|278.17|275.37|277.14|274.34|0
1662618900000|2022-09-08 06:35:00|277.65|274.85|279.82|277.02|280.86|278.06|277.65|274.85|0
1662619200000|2022-09-08 06:40:00|279.62|276.82|278.99|276.19|280.44|277.64|278.99|276.19|0
1662619500000|2022-09-08 06:45:00|278.78|275.98|280.23|277.43|280.86|278.06|278.58|275.78|0
1662619800000|2022-09-08 06:50:00|280.44|277.64|280.85|278.05|281.27|278.47|280.02|277.22|0
1662620100000|2022-09-08 06:55:00|281.06|278.26|281.27|278.47|281.68|278.88|280.23|277.43|0
1662620400000|2022-09-08 07:00:00|281.06|278.26|279.81|277.01|282.51|279.71|278.98|276.18|0
1662620700000|2022-09-08 07:05:00|279.51|277.31|280.4|278.2|280.71|278.51|278.06|275.86|0
1662621000000|2022-09-08 07:10:00|279.99|277.79|280.6|278.4|282.26|280.06|279.58|277.38|0
1662621300000|2022-09-08 07:15:00|280.81|278.61|284.32|282.12|285.57|283.37|280.6|278.4|0
1662621600000|2022-09-08 07:20:00|284.73|282.53|287.85|285.65|290.35|288.15|284.73|282.53|0
1662621900000|2022-09-08 07:25:00|288.27|286.07|289.1|286.9|291.19|288.99|288.27|286.07|0
1662622200000|2022-09-08 07:30:00|289.31|287.11|291.6|289.4|293.7|291.5|289.31|287.11|0
1662622500000|2022-09-08 07:35:00|291.81|289.61|291.6|289.4|293.7|291.5|290.76|288.56|0
1662622800000|2022-09-08 07:40:00|291.18|288.98|290.66|288.46|293.07|290.87|290.13|287.93|0
1662623100000|2022-09-08 07:45:00|290.76|288.56|290.03|287.83|291.39|289.19|289.51|287.31|0
1662623400000|2022-09-08 07:50:00|290.13|287.93|293.69|291.49|295.16|292.96|290.13|287.93|0
1662623700000|2022-09-08 07:55:00|293.9|291.7|291.38|289.18|294.74|292.54|290.96|288.76|0
1662624000000|2022-09-08 08:00:00|291.59|289.39|294.31|292.11|295.79|293.59|291.59|289.39|0
1662624300000|2022-09-08 08:05:00|294.1|291.9|294.31|292.11|294.95|292.75|292.63|290.43|0
1662624600000|2022-09-08 08:10:00|294.52|292.32|290.95|288.75|294.52|292.32|290.95|288.75|0
1662624900000|2022-09-08 08:15:00|290.75|288.55|290.12|287.92|292.21|290.01|289.28|287.08|0
1662625200000|2022-09-08 08:20:00|289.91|287.71|292.42|290.22|292.94|290.74|289.28|287.08|0
1662625500000|2022-09-08 08:25:00|292.21|290.01|290.85|288.65|294.09|291.89|290.43|288.23|0
1662625800000|2022-09-08 08:30:00|290.95|288.75|291.99|289.79|292.41|290.21|290.32|288.12|0
1662626100000|2022-09-08 08:35:00|291.36|289.16|291.99|289.79|292.41|290.21|290.94|288.74|0
1662626400000|2022-09-08 08:40:00|291.26|289.06|289.69|287.49|292.2|290|289.48|287.28|0
1662626700000|2022-09-08 08:45:00|289.48|287.28|289.06|286.86|290.31|288.11|288.43|286.23|0
1662627000000|2022-09-08 08:50:00|288.85|286.65|288.43|286.23|289.89|287.69|288.22|286.02|0
1662627300000|2022-09-08 08:55:00|288.33|286.13|286.97|284.77|289.05|286.85|286.97|284.77|0
1662627600000|2022-09-08 09:00:00|287.18|284.98|286.34|284.14|287.8|285.6|286.34|284.14|0
1662627900000|2022-09-08 09:05:00|286.55|284.35|288.42|286.22|288.63|286.43|285.93|283.73|0
1662628200000|2022-09-08 09:10:00|288.53|286.33|289.25|287.05|289.25|287.05|288|285.8|0
1662628500000|2022-09-08 09:15:00|289.04|286.84|288.42|286.22|289.88|287.68|287.9|285.7|0
1662628800000|2022-09-08 09:20:00|288.32|286.12|288.62|286.42|289.25|287.05|287.58|285.38|0
1662629100000|2022-09-08 09:25:00|288.52|286.32|288.41|286.21|289.04|286.84|288|285.8|0
1662629400000|2022-09-08 09:30:00|288.52|286.32|289.45|287.25|290.92|288.72|288.52|286.32|0
1662629700000|2022-09-08 09:35:00|289.24|287.04|287.47|285.27|290.5|288.3|287.36|285.16|0
1662630000000|2022-09-08 09:40:00|287.36|285.16|289.45|287.25|289.45|287.25|287.05|284.85|0
1662630300000|2022-09-08 09:45:00|289.14|286.94|289.86|287.66|290.28|288.08|288.4|286.2|0
1662630600000|2022-09-08 09:50:00|290.07|287.87|289.23|287.03|290.7|288.5|288.61|286.41|0
1662630900000|2022-09-08 09:55:00|289.13|286.93|287.14|284.94|289.65|287.45|287.14|284.94|0
1662631200000|2022-09-08 10:00:00|287.35|285.15|288.18|285.98|288.18|285.98|286.1|283.9|0
1662631500000|2022-09-08 10:05:00|288.39|286.19|287.56|285.36|290.17|287.97|287.35|285.15|0
1662631800000|2022-09-08 10:10:00|287.35|285.15|287.97|285.77|289.01|286.81|287.35|285.15|0
1662632100000|2022-09-08 10:15:00|287.87|285.67|288.28|286.08|289.43|287.23|287.76|285.56|0
1662632400000|2022-09-08 10:20:00|288.18|285.98|286.92|284.72|289.22|287.02|286.92|284.72|0
1662632700000|2022-09-08 10:25:00|287.13|284.93|286.71|284.51|288.59|286.39|286.51|284.31|0
1662633000000|2022-09-08 10:30:00|286.92|284.72|286.29|284.09|287.34|285.14|286.09|283.89|0
1662633300000|2022-09-08 10:35:00|286.09|283.89|285.46|283.26|287.96|285.76|284.84|282.64|0
1662633600000|2022-09-08 10:40:00|285.67|283.47|284.84|282.64|286.71|284.51|284.74|282.54|0
1662633900000|2022-09-08 10:45:00|284.94|282.74|283.38|281.18|285.15|282.95|281.93|279.73|0
1662634200000|2022-09-08 10:50:00|283.17|280.97|282.14|279.94|283.59|281.39|281.83|279.63|0
1662634500000|2022-09-08 10:55:00|282.55|280.35|283.79|281.59|284.31|282.11|282.34|280.14|0
1662634800000|2022-09-08 11:00:00|283.58|281.38|281.31|279.11|284.41|282.21|281.1|278.9|0
1662635100000|2022-09-08 11:05:00|281.51|279.31|281.51|279.31|283.58|281.38|281.51|279.31|0
1662635400000|2022-09-08 11:10:00|281.3|279.1|282.33|280.13|282.54|280.34|279.45|277.25|0
1662635700000|2022-09-08 11:15:00|282.54|280.34|284.19|281.99|284.4|282.2|282.54|280.34|0
1662636000000|2022-09-08 11:20:00|283.99|281.79|285.02|282.82|285.44|283.24|283.57|281.37|0
1662636300000|2022-09-08 11:25:00|284.81|282.61|284.19|281.99|285.85|283.65|284.19|281.99|0
1662636600000|2022-09-08 11:30:00|285.02|282.82|287.51|285.31|288.25|286.05|284.92|282.72|0
1662636900000|2022-09-08 11:35:00|287.3|285.1|286.47|284.27|289.18|286.98|286.26|284.06|0
1662637200000|2022-09-08 11:40:00|286.26|284.06|287.2|285|287.92|285.72|285.22|283.02|0
1662637500000|2022-09-08 11:45:00|287.51|285.31|289.38|287.18|289.38|287.18|287.3|285.1|0
1662637800000|2022-09-08 11:50:00|289.59|287.39|288.75|286.55|289.59|287.39|287.61|285.41|0
1662638100000|2022-09-08 11:55:00|288.96|286.76|287.29|285.09|289.17|286.97|287.08|284.88|0
1662638400000|2022-09-08 12:00:00|287.5|285.3|285.83|283.63|287.92|285.72|285.42|283.22|0
1662638700000|2022-09-08 12:05:00|285.62|283.42|284.9|282.7|286.04|283.84|284.28|282.08|0
1662639000000|2022-09-08 12:10:00|284.79|282.59|285.31|283.11|285.31|283.11|284.37|282.17|0
1662639300000|2022-09-08 12:15:00|285.2|283|291.84|289.64|291.84|289.64|279.62|277.42|0
1662639600000|2022-09-08 12:20:00|291.11|288.91|283.82|281.62|292.05|289.85|283.71|281.51|0
1662639900000|2022-09-08 12:25:00|283.71|281.51|286.61|284.41|288.49|286.29|283.51|281.31|0
1662640200000|2022-09-08 12:30:00|286.52|284.32|294.56|292.36|294.77|292.57|286.52|284.32|0
1662640500000|2022-09-08 12:35:00|293.93|291.73|293.5|291.3|294.56|292.36|291.83|289.63|0
1662640800000|2022-09-08 12:40:00|293.29|291.09|295.77|293.57|298.3|296.1|293.08|290.88|0
1662641100000|2022-09-08 12:45:00|295.98|293.78|293.87|291.67|297.03|294.83|292.2|290|0
1662641400000|2022-09-08 12:50:00|293.66|291.46|295.76|293.56|297.56|295.36|290.94|288.74|0
1662641700000|2022-09-08 12:55:00|296.18|293.98|301.46|299.26|302.52|300.32|296.18|293.98|0
1662642000000|2022-09-08 13:00:00|301.88|299.68|303.49|301.29|303.91|301.71|300.94|298.74|0
1662642300000|2022-09-08 13:05:00|302.85|300.65|305.92|303.72|306.99|304.79|302.22|300.02|0
1662642600000|2022-09-08 13:10:00|306.14|303.94|309.53|307.33|309.53|307.33|303.81|301.61|0
1662642900000|2022-09-08 13:15:00|308.89|306.69|306.13|303.93|310.6|308.4|305.71|303.51|0
1662643200000|2022-09-08 13:20:00|305.92|303.72|307.4|305.2|310.38|308.18|305.92|303.72|0
1662643500000|2022-09-08 13:25:00|307.61|305.41|310.59|308.39|311.02|308.82|306.98|304.78|0
1662643800000|2022-09-08 13:30:00|309.95|307.75|316.01|313.81|319.03|316.83|309.95|307.75|0
1662644100000|2022-09-08 13:35:00|316.44|314.24|312.35|310.15|318.6|316.4|311.07|308.87|0
1662644400000|2022-09-08 13:40:00|313|310.8|295.62|293.42|318.38|316.18|295.19|292.99|0
1662644700000|2022-09-08 13:45:00|296.25|294.05|296.46|294.26|302.41|300.21|293.29|291.09|0
1662645000000|2022-09-08 13:50:00|296.67|294.47|293.5|291.3|299.85|297.65|292.24|290.04|0
1662645300000|2022-09-08 13:55:00|293.71|291.51|291.6|289.4|294.98|292.78|288.46|286.26|0
1662645600000|2022-09-08 14:00:00|290.76|288.56|302.59|300.39|304.08|301.88|289.72|287.52|0
1662645900000|2022-09-08 14:05:00|302.81|300.61|296.04|293.84|303.23|301.03|293.32|291.12|0
1662646200000|2022-09-08 14:10:00|296.25|294.05|298.36|296.16|300.68|298.48|292.9|290.7|0
1662646500000|2022-09-08 14:15:00|297.3|295.1|285.39|283.19|300.68|298.48|284.98|282.78|0
1662646800000|2022-09-08 14:20:00|286.01|283.81|290.8|288.6|291.42|289.22|282.5|280.3|0
1662647100000|2022-09-08 14:25:00|291.42|289.22|286.78|284.58|292.68|290.48|286.57|284.37|0
1662647400000|2022-09-08 14:30:00|286.57|284.37|281.17|278.97|289.28|287.08|280.34|278.14|0
1662647700000|2022-09-08 14:35:00|280.96|278.76|276.42|274.22|283.65|281.45|274.99|272.79|0
1662648000000|2022-09-08 14:40:00|276.22|274.02|273.65|271.45|278.27|276.07|273.14|270.94|0
1662648300000|2022-09-08 14:45:00|273.45|271.25|274.47|272.27|275.7|273.5|272.22|270.02|0
1662648600000|2022-09-08 14:50:00|274.67|272.47|273.44|271.24|277.76|275.56|273.03|270.83|0
1662648900000|2022-09-08 14:55:00|273.65|271.45|269.56|267.36|274.47|272.27|268.74|266.54|0
1662649200000|2022-09-08 15:00:00|269.35|267.15|266.37|264.17|270.17|267.97|264.76|262.56|0
1662649500000|2022-09-08 15:05:00|266.78|264.58|264.96|262.76|266.98|264.78|263.75|261.55|0
1662649800000|2022-09-08 15:10:00|264.75|262.55|264.35|262.15|267.58|265.38|263.75|261.55|0
1662650100000|2022-09-08 15:15:00|263.95|261.75|263.94|261.74|265.76|263.56|262.74|260.54|0
1662650400000|2022-09-08 15:20:00|263.74|261.54|263.94|261.74|264.95|262.75|261.93|259.73|0
1662650700000|2022-09-08 15:25:00|263.54|261.34|266.36|264.16|266.96|264.76|263.34|261.14|0
1662651000000|2022-09-08 15:30:00|266.76|264.56|265.55|263.35|267.77|265.57|265.35|263.15|0
1662651300000|2022-09-08 15:35:00|265.95|263.75|271.02|268.82|271.63|269.43|263.73|261.53|0
1662651600000|2022-09-08 15:40:00|271.22|269.02|271.62|269.42|274.49|272.29|270.81|268.61|0
1662651900000|2022-09-08 15:45:00|272.03|269.83|273.3|271.1|273.51|271.31|270|267.8|0
1662652200000|2022-09-08 15:50:00|273.51|271.31|270.85|268.65|275.15|272.95|270.64|268.44|0
1662652500000|2022-09-08 15:55:00|270.64|268.44|272.68|270.48|272.89|270.69|270.23|268.03|0
1662652800000|2022-09-08 16:00:00|272.27|270.07|290.3|288.1|290.51|288.31|271.25|269.05|0
1662653100000|2022-09-08 16:05:00|290.51|288.31|297.89|295.69|302.99|300.79|290.51|288.31|0
1662653400000|2022-09-08 16:10:00|298.52|296.32|303.41|300.33|307.07|303.99|298.1|295.8|0
1662653700000|2022-09-08 16:15:00|304.47|301.39|303.62|300.54|307.88|304.8|300.01|296.93|0
1662654000000|2022-09-08 16:20:00|303.4|300.32|305.3|303.1|310.45|307.37|301.92|298.84|0
1662654300000|2022-09-08 16:25:00|304.66|302.46|301.26|299.06|307.01|304.81|299.78|297.58|0
1662654600000|2022-09-08 16:30:00|301.05|298.85|296.84|293.76|302.32|300.12|294.08|291.88|0
1662654900000|2022-09-08 16:35:00|296.63|293.55|294.49|291.41|296.63|293.55|292.18|289.1|0
1662655200000|2022-09-08 16:40:00|294.7|291.62|286.1|283.02|296.39|293.31|285.06|281.98|0
1662655500000|2022-09-08 16:45:00|285.89|282.81|287.14|284.06|289.02|285.94|285.68|282.6|0
1662655800000|2022-09-08 16:50:00|287.33|285.13|284.4|282.2|287.33|285.13|281.7|279.5|0
1662656100000|2022-09-08 16:55:00|284.61|282.41|285.65|283.45|286.18|283.98|283.36|281.16|0
1662656400000|2022-09-08 17:00:00|286.07|283.87|290.9|287.82|291.09|288.89|284.19|281.99|0
1662656700000|2022-09-08 17:05:00|290.45|287.37|288.76|285.68|292.34|289.26|287.93|284.85|0
1662657000000|2022-09-08 17:10:00|287.93|284.85|275.62|272.54|287.93|284.85|275|271.92|0
1662657300000|2022-09-08 17:15:00|275.2|272.12|276.65|273.57|277.89|274.81|274.59|271.51|0
1662657600000|2022-09-08 17:20:00|276.44|273.36|274.44|272.24|277.06|273.98|274.44|271.5|0
1662657900000|2022-09-08 17:25:00|275.06|272.86|275.05|272.85|277.74|275.54|272.39|270.19|0
1662658200000|2022-09-08 17:30:00|274.85|272.65|275.67|273.47|278.77|276.57|273.41|271.21|0
1662658500000|2022-09-08 17:35:00|276.29|274.09|272.38|270.18|276.29|274.09|269.51|267.31|0
1662658800000|2022-09-08 17:40:00|271.76|269.56|271.35|269.15|273.2|271|270.64|268.44|0
1662659100000|2022-09-08 17:45:00|272.17|269.97|270.84|268.64|273.19|270.99|270.53|268.33|0
1662659400000|2022-09-08 17:50:00|270.73|268.53|274.63|272.43|274.63|272.43|270.32|268.12|0
1662659700000|2022-09-08 17:55:00|274.22|272.02|276.69|274.49|282.91|280.71|274.01|271.81|0
1662660000000|2022-09-08 18:00:00|275.66|273.46|272.98|270.78|277.72|275.52|272.98|270.78|0
1662660300000|2022-09-08 18:05:00|272.77|270.57|275.24|273.04|276.89|274.69|271.34|269.14|0
1662660600000|2022-09-08 18:10:00|274.83|272.63|276.62|274.42|276.83|274.63|273.54|271.34|0
1662660900000|2022-09-08 18:15:00|276.83|274.63|273.33|271.13|278.68|276.48|272.31|270.11|0
1662661200000|2022-09-08 18:20:00|273.74|271.54|273.94|271.74|275.38|273.18|272.71|270.51|0
1662661500000|2022-09-08 18:25:00|273.53|271.33|274.35|272.15|275.28|273.08|272.3|270.1|0
1662661800000|2022-09-08 18:30:00|274.15|271.95|269.26|267.06|274.35|272.15|268.83|266.63|0
1662662100000|2022-09-08 18:35:00|269.06|266.86|269.26|267.06|271.5|269.3|268.65|266.45|0
1662662400000|2022-09-08 18:40:00|269.06|266.86|275.83|272.75|280.57|278.34|268.65|266.45|0
1662662700000|2022-09-08 18:45:00|276.24|273.16|280.56|277.48|282.42|279.34|274.8|271.72|0
1662663000000|2022-09-08 18:50:00|279.94|276.86|277.44|275.24|282.8|280.6|276.42|274.22|0
1662663300000|2022-09-08 18:55:00|277.85|275.65|280.73|278.53|282.18|279.98|277.65|275.45|0
1662663600000|2022-09-08 19:00:00|280.53|278.33|283|280.8|286.32|284.12|277.85|275.65|0
1662663900000|2022-09-08 19:05:00|282.8|280.6|282.38|280.18|283.83|281.63|279.9|277.7|0
1662664200000|2022-09-08 19:10:00|282.59|280.39|276.91|274.71|284.45|282.25|276.91|274.71|0
1662664500000|2022-09-08 19:15:00|276.7|274.5|275.67|273.47|278.15|275.95|275.05|272.85|0
1662664800000|2022-09-08 19:20:00|275.88|273.68|273.41|271.21|276.49|274.29|272.38|270.18|0
1662665100000|2022-09-08 19:25:00|273.2|271|275.25|273.05|275.87|273.67|272.79|270.59|0
1662665400000|2022-09-08 19:30:00|275.05|272.85|276.49|274.29|277.11|274.91|272.17|269.97|0
1662665700000|2022-09-08 19:35:00|276.69|274.49|275.87|273.67|278.34|276.14|275.04|272.84|0
1662666000000|2022-09-08 19:40:00|276.07|273.87|281.24|279.04|281.86|279.66|275.25|273.05|0
1662666300000|2022-09-08 19:45:00|281.45|279.25|278.47|276.27|281.65|279.45|274.74|272.54|0
1662666600000|2022-09-08 19:50:00|278.06|275.86|267.35|265.15|278.06|275.86|267.35|265.15|0
1662666900000|2022-09-08 19:55:00|267.96|265.76|264.69|262.49|268.78|266.58|264.09|261.89|0
1662667200000|2022-09-08 20:00:00|264.29|262.09|261.67|259.47|264.29|262.09|261.47|259.27|0
1662667500000|2022-09-08 20:05:00|261.47|259.27|261.67|259.47|262.08|259.88|260.86|258.66|0
1662667800000|2022-09-08 20:10:00|261.87|259.67|261.06|258.86|262.08|259.88|260.25|258.05|0
1662668100000|2022-09-08 20:15:00|260.55|257.75|260.14|257.34|260.95|258.15|260.14|257.34|0
1662668400000|2022-09-08 20:20:00|260.05|257.25|260.95|258.15|260.95|258.15|260.05|257.25|0
1662668700000|2022-09-08 20:25:00|261.35|258.55|261.15|258.35|261.35|258.55|260.95|258.15|0
1662669000000|2022-09-08 20:30:00|260.95|258.15|261.35|258.55|261.35|258.55|260.94|258.14|0
1662669300000|2022-09-08 20:35:00|261.15|258.35|261.35|258.55|261.35|258.55|261.14|258.34|0
1662669600000|2022-09-08 20:40:00|261.14|258.34|261.53|258.73|262.09|259.29|260.94|258.14|0
1662669900000|2022-09-08 20:45:00|261.33|258.53|261.35|258.55|261.35|258.55|260.95|258.15|0
1662670200000|2022-09-08 20:50:00|261.15|258.35|261.14|258.34|261.35|258.55|260.94|258.14|0
1662670500000|2022-09-08 20:55:00|261.35|258.55|261.45|258.65|261.45|258.65|260.74|257.94|0
1662670800000|2022-09-08 21:00:00|261.36|258.56|261.23|258.43|261.54|258.74|261.06|258.26|0
1662671100000|2022-09-08 21:05:00|261.27|258.47|261.09|258.29|261.29|258.49|261.09|258.29|0
1662671400000|2022-09-08 21:10:00|261.11|258.31|261.23|258.43|261.23|258.43|261.11|258.31|0
1662671700000|2022-09-08 21:15:00|261.11|258.31|261.32|258.52|261.53|258.73|261.11|258.31|0
1662672000000|2022-09-08 21:20:00|261.26|258.46|261.02|258.22|261.44|258.64|260.99|258.19|0
1662672300000|2022-09-08 21:25:00|261.37|258.57|261.04|258.24|261.4|258.6|260.82|258.02|0
1662672600000|2022-09-08 21:30:00|261.08|258.28|261.19|258.39|261.54|258.74|261.08|258.28|0
1662672900000|2022-09-08 21:35:00|261.18|258.38|261.63|258.83|261.63|258.83|261.18|258.38|0
1662673200000|2022-09-08 21:40:00|261.71|258.91|261.67|258.87|261.74|258.94|261.67|258.87|0
1662673500000|2022-09-08 21:45:00|261.61|258.81|261.52|258.72|261.74|258.94|261.38|258.58|0
1662673800000|2022-09-08 21:50:00|261.5|258.7|261.52|258.72|261.73|258.93|261.38|258.58|0
1662674100000|2022-09-08 21:55:00|261.34|258.54|261.43|258.63|261.59|258.79|261.34|258.54|0
1662674400000|2022-09-08 22:00:00|261.41|258.61|262.62|259.82|262.83|260.03|260.81|258.01|0
1662674700000|2022-09-08 22:05:00|262.72|259.92|262.72|259.92|262.83|260.03|262.52|259.72|0
1662675000000|2022-09-08 22:10:00|262.62|259.82|262.72|259.92|262.92|260.12|262.51|259.71|0
1662675300000|2022-09-08 22:15:00|262.92|260.12|264.13|261.33|264.13|261.33|262.71|259.91|0
1662675600000|2022-09-08 22:20:00|264.24|261.44|264.33|261.53|264.33|261.53|263.72|260.92|0
1662675900000|2022-09-08 22:25:00|264.13|261.33|264.64|261.84|264.74|261.94|263.92|261.12|0
1662676200000|2022-09-08 22:30:00|264.53|261.73|263.92|261.12|264.84|262.04|263.72|260.92|0
1662676500000|2022-09-08 22:35:00|264.12|261.32|262.7|259.9|264.12|261.32|262.7|259.9|0
1662676800000|2022-09-08 22:40:00|262.9|260.1|263.71|260.91|263.92|261.12|262.7|259.9|0
1662677100000|2022-09-08 22:45:00|263.51|260.71|263.51|260.71|263.51|260.71|263.1|260.3|0
1662677400000|2022-09-08 22:50:00|263.61|260.81|263.71|260.91|263.71|260.91|263.5|260.7|0
1662677700000|2022-09-08 22:55:00|263.5|260.7|262.69|259.89|263.5|260.7|262.69|259.89|0
1662678000000|2022-09-08 23:00:00|262.49|259.69|261.78|258.98|262.49|259.69|261.68|258.88|0
1662678300000|2022-09-08 23:05:00|262.08|259.28|262.08|259.28|262.28|259.48|261.58|258.78|0
1662678600000|2022-09-08 23:10:00|262.18|259.38|261.67|258.87|262.28|259.48|261.47|258.67|0
1662678900000|2022-09-08 23:15:00|261.47|258.67|261.26|258.46|261.57|258.77|261.26|258.46|0
1662679200000|2022-09-08 23:20:00|261.06|258.26|260.05|257.25|261.06|258.26|260.05|257.25|0
1662679500000|2022-09-08 23:25:00|260.25|257.45|260.05|257.25|260.25|257.45|260.05|257.25|0
1662679800000|2022-09-08 23:30:00|260.25|257.45|260.85|258.05|261.46|258.66|260.05|257.25|0
1662680100000|2022-09-08 23:35:00|260.96|258.16|261.05|258.25|261.66|258.86|260.65|257.85|0
1662680400000|2022-09-08 23:40:00|260.85|258.05|261.86|259.06|261.86|259.06|260.85|258.05|0
1662680700000|2022-09-08 23:45:00|261.65|258.85|261.05|258.25|261.86|259.06|261.05|258.25|0
1662681000000|2022-09-08 23:50:00|260.64|257.84|260.64|257.84|261.25|258.45|260.04|257.24|0
1662681300000|2022-09-08 23:55:00|260.84|258.04|262.05|259.25|262.05|259.25|260.84|258.04|0
1662681600000|2022-09-09 00:00:00|261.85|259.05|262.05|259.25|262.45|259.65|260.23|257.43|0
1662681900000|2022-09-09 00:05:00|262.25|259.45|260.63|257.83|262.45|259.65|260.03|257.23|0
1662682200000|2022-09-09 00:10:00|260.53|257.73|258.01|255.21|260.63|257.83|258.01|255.21|0
1662682500000|2022-09-09 00:15:00|257.81|255.01|257.2|254.4|258.61|255.81|256.2|253.4|0
1662682800000|2022-09-09 00:20:00|257.41|254.61|258|255.2|258.21|255.41|257.2|254.4|0
1662683100000|2022-09-09 00:25:00|257.8|255|256.8|254|258.61|255.81|256.8|254|0
1662683400000|2022-09-09 00:30:00|257|254.2|254.19|251.39|257|254.2|253.8|251|0
1662683700000|2022-09-09 00:35:00|253.99|251.19|253.99|251.19|254.39|251.59|253.59|250.79|0
1662684000000|2022-09-09 00:40:00|253.79|250.99|253.39|250.59|253.99|251.19|252.99|250.19|0
1662684300000|2022-09-09 00:45:00|253.19|250.39|253.59|250.79|253.99|251.19|252.99|250.19|0
1662684600000|2022-09-09 00:50:00|253.79|250.99|252.99|250.19|253.79|250.99|252.59|249.79|0
1662684900000|2022-09-09 00:55:00|253.29|250.49|254.78|251.98|255.18|252.38|253.19|250.39|0
1662685200000|2022-09-09 01:00:00|254.98|252.18|256.18|253.38|256.38|253.58|254.38|251.58|0
1662685500000|2022-09-09 01:05:00|256.58|253.78|255.57|252.77|256.88|254.08|254.97|252.17|0
1662685800000|2022-09-09 01:10:00|255.37|252.57|256.17|253.37|256.28|253.48|255.28|252.48|0
1662686100000|2022-09-09 01:15:00|256.07|253.27|254.97|252.17|256.57|253.77|254.97|252.17|0
1662686400000|2022-09-09 01:20:00|254.37|251.57|256.16|253.36|256.17|253.37|254.37|251.57|0
1662686700000|2022-09-09 01:25:00|256.37|253.57|257.57|254.77|257.57|254.77|256.16|253.36|0
1662687000000|2022-09-09 01:30:00|257.77|254.97|259.98|257.18|259.98|257.18|257.57|254.77|0
1662687300000|2022-09-09 01:35:00|259.78|256.98|259.57|256.77|259.88|257.08|258.97|256.17|0
1662687600000|2022-09-09 01:40:00|259.77|256.97|258.16|255.36|259.77|256.97|257.56|254.76|0
1662687900000|2022-09-09 01:45:00|258.06|255.26|257.55|254.75|258.56|255.76|257.55|254.75|0
1662688200000|2022-09-09 01:50:00|257.35|254.55|257.35|254.55|257.55|254.75|256.35|253.55|0
1662688500000|2022-09-09 01:55:00|257.15|254.35|258.15|255.35|258.35|255.55|256.95|254.15|0
1662688800000|2022-09-09 02:00:00|257.95|255.15|256.94|254.14|257.95|255.15|256.74|253.94|0
1662689100000|2022-09-09 02:05:00|257.14|254.34|257.34|254.54|257.45|254.65|256.54|253.74|0
1662689400000|2022-09-09 02:10:00|256.94|254.14|255.74|252.94|256.94|254.14|255.34|252.54|0
1662689700000|2022-09-09 02:15:00|255.54|252.74|256.13|253.33|256.33|253.53|255.33|252.53|0
1662690000000|2022-09-09 02:20:00|255.93|253.13|255.33|252.53|256.13|253.33|255.13|252.33|0
1662690300000|2022-09-09 02:25:00|255.43|252.63|254.33|251.53|255.43|252.63|254.33|251.53|0
1662690600000|2022-09-09 02:30:00|254.13|251.33|253.73|250.93|254.23|251.43|252.93|250.13|0
1662690900000|2022-09-09 02:35:00|253.92|251.12|254.52|251.72|255.12|252.32|253.73|250.93|0
1662691200000|2022-09-09 02:40:00|254.72|251.92|254.52|251.72|254.92|252.12|254.12|251.32|0
1662691500000|2022-09-09 02:45:00|254.32|251.52|256.52|253.72|256.72|253.92|254.32|251.52|0
1662691800000|2022-09-09 02:50:00|256.32|253.52|256.31|253.51|256.42|253.62|255.71|252.91|0
1662692100000|2022-09-09 02:55:00|256.11|253.31|256.11|253.31|256.31|253.51|255.71|252.91|0
1662692400000|2022-09-09 03:00:00|255.91|253.11|255.61|252.81|256.51|253.71|255.51|252.71|0
1662692700000|2022-09-09 03:05:00|255.51|252.71|256.71|253.91|256.91|254.11|255.51|252.71|0
1662693000000|2022-09-09 03:10:00|256.51|253.71|256.5|253.7|256.71|253.91|255.7|252.9|0
1662693300000|2022-09-09 03:15:00|256.3|253.5|255.7|252.9|256.5|253.7|255.7|252.9|0
1662693600000|2022-09-09 03:20:00|255.5|252.7|255.5|252.7|255.9|253.1|255.1|252.3|0
1662693900000|2022-09-09 03:25:00|255.49|252.69|253.69|250.89|255.49|252.69|253.69|250.89|0
1662694200000|2022-09-09 03:30:00|253.89|251.09|255.47|252.67|255.67|252.87|253.69|250.89|0
1662694500000|2022-09-09 03:35:00|255.07|252.27|255.27|252.47|255.67|252.87|255.07|252.27|0
1662694800000|2022-09-09 03:40:00|255.07|252.27|254.47|251.67|255.07|252.27|254.27|251.47|0
1662695100000|2022-09-09 03:45:00|254.57|251.77|255.86|253.06|255.86|253.06|254.47|251.67|0
1662695400000|2022-09-09 03:50:00|255.66|252.86|255.26|252.46|255.86|253.06|254.86|252.06|0
1662695700000|2022-09-09 03:55:00|255.06|252.26|254.46|251.66|255.06|252.26|254.26|251.46|0
1662696000000|2022-09-09 04:00:00|254.26|251.46|254.06|251.26|254.46|251.66|253.46|250.66|0
1662696300000|2022-09-09 04:05:00|253.86|251.06|253.46|250.66|253.86|251.06|252.86|250.06|0
1662696600000|2022-09-09 04:10:00|253.26|250.46|252.66|249.86|253.66|250.86|252.46|249.66|0
1662696900000|2022-09-09 04:15:00|252.86|250.06|253.25|250.45|253.26|250.46|252.66|249.86|0
1662697200000|2022-09-09 04:20:00|253.45|250.65|253.45|250.65|253.65|250.85|253.05|250.25|0
1662697500000|2022-09-09 04:25:00|253.36|250.56|253.25|250.45|254.05|251.25|253.05|250.25|0
1662697800000|2022-09-09 04:30:00|253.45|250.65|252.85|250.05|253.65|250.85|252.85|250.05|0
1662698100000|2022-09-09 04:35:00|252.65|249.85|251.65|248.85|252.85|250.05|251.65|248.85|0
1662698400000|2022-09-09 04:40:00|251.76|248.96|251.65|248.85|252.05|249.25|251.45|248.65|0
1662698700000|2022-09-09 04:45:00|251.56|248.76|249.47|246.67|251.65|248.85|249.08|246.28|0
1662699000000|2022-09-09 04:50:00|249.67|246.87|249.47|246.67|249.86|247.06|249.27|246.47|0
1662699300000|2022-09-09 04:55:00|249.66|246.86|250.06|247.26|250.06|247.26|249.46|246.66|0
1662699600000|2022-09-09 05:00:00|249.86|247.06|250.65|247.85|251.24|248.44|249.66|246.86|0
1662699900000|2022-09-09 05:05:00|250.45|247.65|252.63|249.83|252.63|249.83|250.35|247.55|0
1662700200000|2022-09-09 05:10:00|252.43|249.63|252.23|249.43|252.83|250.03|252.03|249.23|0
1662700500000|2022-09-09 05:15:00|252.43|249.63|251.83|249.03|252.43|249.63|251.34|248.54|0
1662700800000|2022-09-09 05:20:00|252.03|249.23|252.22|249.42|252.82|250.02|251.83|249.03|0
1662701100000|2022-09-09 05:25:00|252.13|249.33|251.43|248.63|252.22|249.42|251.03|248.23|0
1662701400000|2022-09-09 05:30:00|251.23|248.43|253.61|250.81|254.01|251.21|250.63|247.83|0
1662701700000|2022-09-09 05:35:00|253.51|250.71|254|251.2|254.4|251.6|253.51|250.71|0
1662702000000|2022-09-09 05:40:00|253.8|251|253.01|250.21|253.8|251|252.41|249.61|0
1662702300000|2022-09-09 05:45:00|252.61|249.81|252.61|249.81|253.6|250.8|252.41|249.61|0
1662702600000|2022-09-09 05:50:00|252.8|250|254|251.2|254.2|251.4|252.6|249.8|0
1662702900000|2022-09-09 05:55:00|254.19|251.39|253.4|250.6|254.59|251.79|253.2|250.4|0
1662703200000|2022-09-09 06:00:00|253.99|251.19|257.39|254.59|257.59|254.79|253.79|250.99|0
1662703500000|2022-09-09 06:05:00|257.19|254.39|257.38|254.58|257.79|254.99|256.98|254.18|0
1662703800000|2022-09-09 06:10:00|257.79|254.99|257.18|254.38|257.79|254.99|256.78|253.98|0
1662704100000|2022-09-09 06:15:00|257.08|254.28|257.36|254.56|257.36|254.56|255.98|253.18|0
1662704400000|2022-09-09 06:20:00|257.16|254.36|257.06|254.26|257.16|254.36|256.36|253.56|0
1662704700000|2022-09-09 06:25:00|257.16|254.36|258.56|255.76|258.56|255.76|256.66|253.86|0
1662705000000|2022-09-09 06:30:00|258.16|255.36|260.36|257.56|260.56|257.76|257.95|255.15|0
1662705300000|2022-09-09 06:35:00|260.56|257.76|258.85|256.05|260.96|258.16|258.75|255.95|0
1662705600000|2022-09-09 06:40:00|259.35|256.55|259.15|256.35|260.06|257.26|259.15|256.35|0
1662705900000|2022-09-09 06:45:00|259.35|256.55|257.94|255.14|259.35|256.55|257.74|254.94|0
1662706200000|2022-09-09 06:50:00|258.34|255.54|257.94|255.14|258.34|255.54|257.54|254.74|0
1662706500000|2022-09-09 06:55:00|257.74|254.94|256.74|253.94|257.94|255.14|255.74|252.94|0
1662706800000|2022-09-09 07:00:00|257.14|254.34|253.35|250.55|257.24|254.44|253.15|250.35|0
1662707100000|2022-09-09 07:05:00|252.85|250.65|251.3|248.22|252.85|250.65|246.73|244.28|0
1662707400000|2022-09-09 07:10:00|251.11|248.03|244.31|242.11|251.3|248.22|243.92|241.72|0
1662707700000|2022-09-09 07:15:00|244.12|241.92|245.59|243.39|246.08|243.88|243.53|241.33|0
1662708000000|2022-09-09 07:20:00|245.29|243.09|245.09|242.89|245.48|243.28|243.24|241.04|0
1662708300000|2022-09-09 07:25:00|244.9|242.7|241.19|238.99|244.9|242.7|240.99|238.79|0
1662708600000|2022-09-09 07:30:00|241.38|239.18|246.26|244.06|246.26|244.06|240.8|238.6|0
1662708900000|2022-09-09 07:35:00|246.17|243.97|246.95|244.75|248.03|245.83|245.87|243.67|0
1662709200000|2022-09-09 07:40:00|247.24|245.04|248.62|246.42|249.01|246.81|246.65|244.45|0
1662709500000|2022-09-09 07:45:00|248.42|246.22|247.43|245.23|248.62|246.42|246.65|244.45|0
1662709800000|2022-09-09 07:50:00|247.82|245.62|249.2|247|250.19|247.99|247.04|244.84|0
1662710100000|2022-09-09 07:55:00|249.4|247.2|247.82|245.62|249.6|247.4|247.23|245.03|0
1662710400000|2022-09-09 08:00:00|247.72|245.52|247.62|245.42|249.39|247.19|247.42|245.22|0
1662710700000|2022-09-09 08:05:00|247.82|245.62|245.85|243.65|247.82|245.62|245.85|243.65|0
1662711000000|2022-09-09 08:10:00|246.04|243.84|244.67|242.47|246.44|244.24|244.08|241.88|0
1662711300000|2022-09-09 08:15:00|244.28|242.08|240.48|238.28|244.28|242.08|239.99|237.79|0
1662711600000|2022-09-09 08:20:00|240.38|238.18|239.79|237.59|240.76|238.56|239.21|237.01|0
1662711900000|2022-09-09 08:25:00|239.99|237.79|239.21|237.01|240.18|237.98|239.01|236.81|0
1662712200000|2022-09-09 08:30:00|239.4|237.2|239.48|237.28|239.78|237.58|237.53|235.33|0
1662712500000|2022-09-09 08:35:00|239.67|237.47|241.04|238.84|241.23|239.03|238.21|236.01|0
1662712800000|2022-09-09 08:40:00|241.63|239.43|238.49|236.29|242.21|240.01|238.21|236.01|0
1662713100000|2022-09-09 08:45:00|238.69|236.49|237.52|235.32|238.69|236.49|237.32|235.12|0
1662713400000|2022-09-09 08:50:00|237.32|235.12|237.32|235.12|238.1|235.9|237.12|234.92|0
1662713700000|2022-09-09 08:55:00|237.12|234.92|237.51|235.31|237.81|235.61|236.93|234.73|0
1662714000000|2022-09-09 09:00:00|237.32|235.12|237.31|235.11|239.07|236.87|236.92|234.72|0
1662714300000|2022-09-09 09:05:00|237.12|234.92|237.89|235.69|239.07|236.87|236.92|234.72|0
1662714600000|2022-09-09 09:10:00|238|235.8|237.21|235.01|238|235.8|236.92|234.72|0
1662714900000|2022-09-09 09:15:00|237.31|235.11|238.86|236.66|238.86|236.66|237.11|234.91|0
1662715200000|2022-09-09 09:20:00|238.67|236.47|237.3|235.1|238.67|236.47|236.91|234.71|0
1662715500000|2022-09-09 09:25:00|237.5|235.3|237.69|235.49|238.66|236.46|237.3|235.1|0
1662715800000|2022-09-09 09:30:00|237.59|235.39|238.07|235.87|238.27|236.07|237.49|235.29|0
1662716100000|2022-09-09 09:35:00|238.17|235.97|237.68|235.48|238.85|236.65|237.68|235.48|0
1662716400000|2022-09-09 09:40:00|237.88|235.68|239.63|237.43|239.63|237.43|236.9|234.7|0
1662716700000|2022-09-09 09:45:00|239.82|237.62|240.21|238.01|240.21|238.01|239.24|237.04|0
1662717000000|2022-09-09 09:50:00|240.31|238.11|241.19|238.99|241.97|239.77|239.82|237.62|0
1662717300000|2022-09-09 09:55:00|241.29|239.09|238.64|236.44|241.29|239.09|238.25|236.05|0
1662717600000|2022-09-09 10:00:00|238.84|236.64|240.7|238.5|240.7|238.5|238.45|236.25|0
1662717900000|2022-09-09 10:05:00|240.79|238.59|241.77|239.57|241.77|239.57|239.72|237.52|0
1662718200000|2022-09-09 10:10:00|241.48|239.28|240.39|238.19|241.48|239.28|240.39|238.19|0
1662718500000|2022-09-09 10:15:00|240.59|238.39|240.39|238.19|241.37|239.17|238.44|236.24|0
1662718800000|2022-09-09 10:20:00|240.49|238.29|238.24|236.04|241.17|238.97|238.24|236.04|0
1662719100000|2022-09-09 10:25:00|238.43|236.23|237.84|235.64|239.02|236.82|237.65|235.45|0
1662719400000|2022-09-09 10:30:00|238.04|235.84|236.87|234.67|238.43|236.23|235.9|233.7|0
1662719700000|2022-09-09 10:35:00|237.06|234.86|234.83|232.63|237.45|235.25|234.54|232.34|0
1662720000000|2022-09-09 10:40:00|234.92|232.72|234.15|231.95|235.12|232.92|233.57|231.37|0
1662720300000|2022-09-09 10:45:00|233.95|231.75|233.76|231.56|234.15|231.95|232.99|230.79|0
1662720600000|2022-09-09 10:50:00|233.56|231.36|234.72|232.52|234.72|232.52|233.56|231.36|0
1662720900000|2022-09-09 10:55:00|234.53|232.33|235.11|232.91|235.69|233.49|234.14|231.94|0
1662721200000|2022-09-09 11:00:00|235.49|233.29|236.95|234.75|237.82|235.62|235.49|233.29|0
1662721500000|2022-09-09 11:05:00|236.85|234.65|236.26|234.06|237.24|235.04|236.07|233.87|0
1662721800000|2022-09-09 11:10:00|236.07|233.87|236.65|234.45|238.01|235.81|236.07|233.87|0
1662722100000|2022-09-09 11:15:00|236.46|234.26|237.04|234.84|237.81|235.61|235.87|233.67|0
1662722400000|2022-09-09 11:20:00|237.23|235.03|238.79|236.59|238.98|236.78|237.03|234.83|0
1662722700000|2022-09-09 11:25:00|238.98|236.78|238.2|236|239.18|236.98|237.81|235.61|0
1662723000000|2022-09-09 11:30:00|238.39|236.19|240.54|238.34|240.93|238.73|238.2|236|0
1662723300000|2022-09-09 11:35:00|240.64|238.44|238.78|236.58|240.64|238.44|238.39|236.19|0
1662723600000|2022-09-09 11:40:00|238.97|236.77|238.77|236.57|239.56|237.36|238.38|236.18|0
1662723900000|2022-09-09 11:45:00|238.97|236.77|238.97|236.77|239.36|237.16|238.58|236.38|0
1662724200000|2022-09-09 11:50:00|238.77|236.57|239.35|237.15|239.75|237.55|238.57|236.37|0
1662724500000|2022-09-09 11:55:00|239.55|237.35|239.74|237.54|241.51|239.31|239.35|237.15|0
1662724800000|2022-09-09 12:00:00|239.55|237.35|240.91|238.71|241.5|239.3|239.54|237.34|0
1662725100000|2022-09-09 12:05:00|241.11|238.91|242.87|240.67|242.87|240.67|240.91|238.71|0
1662725400000|2022-09-09 12:10:00|242.28|240.08|241.3|239.1|242.87|240.67|240.91|238.71|0
1662725700000|2022-09-09 12:15:00|241.1|238.9|239.93|237.73|241.5|239.3|239.34|237.14|0
1662726000000|2022-09-09 12:20:00|239.73|237.53|239.44|237.24|240.51|238.31|238.75|236.55|0
1662726300000|2022-09-09 12:25:00|239.34|237.14|238.46|236.26|239.39|237.19|236.71|234.51|0
1662726600000|2022-09-09 12:30:00|238.66|236.46|236.12|233.92|239.44|237.24|235.92|233.72|0
1662726900000|2022-09-09 12:35:00|235.92|233.72|235.14|232.94|236.7|234.5|234.95|232.75|0
1662727200000|2022-09-09 12:40:00|235.34|233.14|232.42|230.22|235.34|233.14|232.42|230.22|0
1662727500000|2022-09-09 12:45:00|232.23|230.03|232.61|230.41|233.88|231.68|232.04|229.84|0
1662727800000|2022-09-09 12:50:00|232.72|230.52|237.67|235.47|237.67|235.47|232.42|230.22|0
1662728100000|2022-09-09 12:55:00|237.38|235.18|238.84|236.64|238.94|236.74|235.62|233.42|0
1662728400000|2022-09-09 13:00:00|239.03|236.83|239.03|236.83|239.62|237.42|238.25|236.05|0
1662728700000|2022-09-09 13:05:00|238.84|236.64|238.74|236.54|240.21|238.01|238.44|236.24|0
1662729000000|2022-09-09 13:10:00|238.83|236.63|239.42|237.22|240.79|238.59|238.64|236.44|0
1662729300000|2022-09-09 13:15:00|239.22|237.02|239.12|236.92|239.52|237.32|237.46|235.26|0
1662729600000|2022-09-09 13:20:00|239.02|236.82|241.57|239.37|241.57|239.37|237.85|235.65|0
1662729900000|2022-09-09 13:25:00|241.77|239.57|244.14|241.94|246.02|243.82|241.18|238.98|0
1662730200000|2022-09-09 13:30:00|243.54|241.34|237.25|235.05|243.54|241.34|236.86|234.66|0
1662730500000|2022-09-09 13:35:00|237.06|234.86|239.6|237.4|241.17|238.97|235.3|233.1|0
1662730800000|2022-09-09 13:40:00|238.42|236.22|242.15|239.95|242.15|239.95|236.86|234.66|0
1662731100000|2022-09-09 13:45:00|242.55|240.35|239.4|237.2|246.31|244.11|236.27|234.07|0
1662731400000|2022-09-09 13:50:00|239|236.8|238.62|236.42|241.56|239.36|237.63|235.43|0
1662731700000|2022-09-09 13:55:00|238.82|236.62|232.41|230.21|242.35|240.15|232.41|230.21|0
1662732000000|2022-09-09 14:00:00|231.83|229.63|227.03|224.83|233.37|231.17|226.46|224.26|0
1662732300000|2022-09-09 14:05:00|226.84|224.64|225.31|223.11|228.37|226.17|225.12|222.92|0
1662732600000|2022-09-09 14:10:00|225.12|222.92|227.98|225.78|229.51|227.31|225.12|222.92|0
1662732900000|2022-09-09 14:15:00|227.6|225.4|228.25|226.05|230.25|228.05|222.28|220.08|0
1662733200000|2022-09-09 14:20:00|227.96|225.76|230.16|227.96|230.54|228.34|225.96|223.76|0
1662733500000|2022-09-09 14:25:00|229.96|227.76|225.95|223.75|231.69|229.49|225.19|222.99|0
1662733800000|2022-09-09 14:30:00|225.38|223.18|224.05|221.85|227.28|225.08|223.3|221.1|0
1662734100000|2022-09-09 14:35:00|223.67|221.47|223.01|220.81|226.14|223.94|222.35|220.15|0
1662734400000|2022-09-09 14:40:00|222.92|220.72|219.9|217.7|222.92|220.72|218.59|216.39|0
1662734700000|2022-09-09 14:45:00|219.71|217.51|219.15|216.95|222.34|220.14|218.59|216.39|0
1662735000000|2022-09-09 14:50:00|218.96|216.76|220.08|217.88|220.64|218.44|217.65|215.45|0
1662735300000|2022-09-09 14:55:00|219.89|217.69|219.52|217.32|222.15|219.95|219.14|216.94|0
1662735600000|2022-09-09 15:00:00|219.33|217.13|221.77|219.57|224.22|222.02|217.83|215.63|0
1662735900000|2022-09-09 15:05:00|221.96|219.76|224.64|222.44|225.2|223|220.45|218.25|0
1662736200000|2022-09-09 15:10:00|224.83|222.63|224.07|221.87|226.9|224.7|223.88|221.68|0
1662736500000|2022-09-09 15:15:00|223.51|221.31|226.71|224.51|227.09|224.89|221.63|219.43|0
1662736800000|2022-09-09 15:20:00|226.9|224.7|225.95|223.75|229.08|226.88|225.76|223.56|0
1662737100000|2022-09-09 15:25:00|225.76|223.56|223.68|221.48|225.95|223.75|222.93|220.73|0
1662737400000|2022-09-09 15:30:00|223.5|221.3|223.89|221.69|225.79|223.59|221.06|218.86|0
1662737700000|2022-09-09 15:35:00|223.51|221.31|219.36|217.16|224.27|222.07|219.36|217.16|0
1662738000000|2022-09-09 15:40:00|219.17|216.97|220.67|218.47|221.81|219.61|218.24|216.04|0
1662738300000|2022-09-09 15:45:00|220.86|218.66|222.18|219.98|222.56|220.36|219.92|217.72|0
1662738600000|2022-09-09 15:50:00|221.9|219.7|223.88|221.68|225.21|223.01|221.9|219.7|0
1662738900000|2022-09-09 15:55:00|223.69|221.49|221.42|219.22|224.83|222.63|221.42|219.22|0
1662739200000|2022-09-09 16:00:00|223.12|220.92|228.45|226.25|229.22|227.02|220.85|218.65|0
1662739500000|2022-09-09 16:05:00|228.07|225.87|225.58|223.38|229.21|227.01|225.58|223.38|0
1662739800000|2022-09-09 16:10:00|225.39|223.19|225.01|222.81|226.15|223.95|223.68|221.48|0
1662740100000|2022-09-09 16:15:00|225.2|223|225.77|223.57|229.21|227.01|225.01|222.81|0
1662740400000|2022-09-09 16:20:00|226.15|223.95|230.55|228.35|231.51|229.31|226.15|223.95|0
1662740700000|2022-09-09 16:25:00|230.36|228.16|228.24|226.04|230.74|228.54|226.81|224.61|0
1662741000000|2022-09-09 16:30:00|228.05|225.85|225.57|223.37|229.97|227.77|225.19|222.99|0
1662741300000|2022-09-09 16:35:00|225.95|223.75|224.8|222.6|226.33|224.13|222.91|220.71|0
1662741600000|2022-09-09 16:40:00|224.61|222.41|224.23|222.03|224.8|222.6|222.52|220.32|0
1662741900000|2022-09-09 16:45:00|224.42|222.22|221.14|218.94|226.32|224.12|220.76|218.56|0
1662742200000|2022-09-09 16:50:00|220.76|218.56|219.63|217.43|221.33|219.13|218.88|216.68|0
1662742500000|2022-09-09 16:55:00|219.82|217.62|218.68|216.48|220.38|218.18|218.41|216.21|0
1662742800000|2022-09-09 17:00:00|218.5|216.3|219.81|217.61|222.27|220.07|218.5|216.3|0
1662743100000|2022-09-09 17:05:00|219.62|217.42|217.55|215.35|219.81|217.61|217.55|215.35|0
1662743400000|2022-09-09 17:10:00|217.74|215.54|215.68|213.48|218.11|215.91|215.68|213.48|0
1662743700000|2022-09-09 17:15:00|215.86|213.66|215.3|213.1|216.05|213.85|214|211.8|0
1662744000000|2022-09-09 17:20:00|215.49|213.29|215.86|213.66|216.61|214.41|214.55|212.35|0
1662744300000|2022-09-09 17:25:00|215.67|213.47|216.23|214.03|216.23|214.03|214.55|212.35|0
1662744600000|2022-09-09 17:30:00|216.04|213.84|214.17|211.97|216.04|213.84|213.43|211.23|0
1662744900000|2022-09-09 17:35:00|213.98|211.78|212.49|210.29|214.36|212.16|212.49|210.29|0
1662745200000|2022-09-09 17:40:00|212.68|210.48|216.4|214.2|216.4|214.2|212.68|210.48|0
1662745500000|2022-09-09 17:45:00|216.22|214.02|214.53|212.33|217.53|215.33|214.53|212.33|0
1662745800000|2022-09-09 17:50:00|214.35|212.15|214.72|212.52|216.4|214.2|214.16|211.96|0
1662746100000|2022-09-09 17:55:00|214.9|212.7|214.15|211.95|215.65|213.45|213.97|211.77|0
1662746400000|2022-09-09 18:00:00|214.34|212.14|217.83|215.63|219.33|217.13|214.34|212.14|0
1662746700000|2022-09-09 18:05:00|218.02|215.82|217.92|215.72|218.95|216.75|216.62|214.42|0
1662747000000|2022-09-09 18:10:00|217.74|215.54|214.95|212.75|219.23|217.03|214.95|212.75|0
1662747300000|2022-09-09 18:15:00|215.14|212.94|214.76|212.56|215.51|213.31|214.03|211.83|0
1662747600000|2022-09-09 18:20:00|214.95|212.75|213.65|211.45|215.13|212.93|213.29|211.09|0
1662747900000|2022-09-09 18:25:00|213.84|211.64|213.28|211.08|215.68|213.48|213.1|210.9|0
1662748200000|2022-09-09 18:30:00|213.1|210.9|215.86|213.66|216.42|214.22|212.91|210.71|0
1662748500000|2022-09-09 18:35:00|215.68|213.48|214.38|212.18|216.98|214.78|213.46|211.26|0
1662748800000|2022-09-09 18:40:00|214.57|212.37|214.5|212.3|215.49|213.29|212.28|210.08|0
1662749100000|2022-09-09 18:45:00|214.31|212.11|216.2|214|216.2|214|213.76|211.56|0
1662749400000|2022-09-09 18:50:00|216.02|213.82|216.57|214.37|217.88|215.68|215.64|213.44|0
1662749700000|2022-09-09 18:55:00|216.39|214.19|213.78|211.58|216.57|214.37|213.23|211.03|0
1662750000000|2022-09-09 19:00:00|213.6|211.4|211.2|209|214.71|212.51|210.83|208.63|0
1662750300000|2022-09-09 19:05:00|211.02|208.82|212.49|210.29|213.41|211.21|210.74|208.54|0
1662750600000|2022-09-09 19:10:00|212.3|210.1|209.54|207.34|212.85|210.65|209.36|207.16|0
1662750900000|2022-09-09 19:15:00|209.72|207.52|210.18|207.98|211.19|208.99|209.54|207.34|0
1662751200000|2022-09-09 19:20:00|209.99|207.79|211.82|209.62|212.37|210.17|209.99|207.79|0
1662751500000|2022-09-09 19:25:00|211.64|209.44|211.45|209.25|212.56|210.36|210.17|207.97|0
1662751800000|2022-09-09 19:30:00|211.63|209.43|211.08|208.88|212.55|210.35|210.9|208.7|0
1662752100000|2022-09-09 19:35:00|210.9|208.7|212.55|210.35|213.47|211.27|210.9|208.7|0
1662752400000|2022-09-09 19:40:00|212.73|210.53|209.16|206.96|212.91|210.71|208.7|206.5|0
1662752700000|2022-09-09 19:45:00|209.79|207.59|211.25|209.05|212.17|209.97|209.24|207.04|0
1662753000000|2022-09-09 19:50:00|212.17|209.97|211.98|209.78|215.68|213.48|211.25|209.05|0
1662753300000|2022-09-09 19:55:00|213.27|211.07|216.41|214.21|216.41|214.21|212.9|210.7|0
1662753600000|2022-09-09 20:00:00|217.34|215.14|217.9|215.7|217.9|215.7|216.97|214.77|0
1662753900000|2022-09-09 20:05:00|217.71|215.51|218.27|216.07|219.11|216.91|217.52|215.32|0
1662754200000|2022-09-09 20:10:00|218.18|215.98|217.89|215.69|218.27|216.07|217.33|215.13|0